可成 (2474)-富邦-高雄券商分點個股進出

台股 » 個股 » 可成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

可成

(2474)

可現股當沖

股價
224.5
漲跌
▼1.5
漲幅
-0.66%
成交量
7,495張
產業
上市其他電子類股
1230人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

可成 (2474)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	229.00	224.50	-1	3,228	-0.03%
2024/05/30	1.1	224.55	0	0.00	226.00	1.1	3,132	0.04%
2024/05/29	0.1	230.00	0	0.00	227.50	0.1	3,118	0.00%
2024/05/28	1	228.50	0	0.00	228.50	1	3,105	0.03%
2024/05/27	1	226.00	0	227.50	226.00	1	3,107	0.03%
2024/05/23	0	0.00	2	228.50	228.00	-2	3,077	-0.06%
2024/05/22	0	0.00	2.1	228.95	230.50	-2.1	3,039	-0.07%
2024/05/21	0	219.00	0	0.00	222.00	0	2,965	0.00%
2024/05/20	0	221.00	0	0.00	218.50	0	2,912	0.00%
2024/05/17	0	226.79	0	0.00	220.00	0	2,817	0.00%
2024/05/16	0	0.00	1	232.50	232.50	-1	2,714	-0.04%
2024/05/15	2	234.00	0	233.50	233.50	2	2,677	0.07%
2024/05/14	1	229.00	0	0.00	230.00	1	2,660	0.04%
2024/05/13	5	231.80	5	233.80	229.50	0	2,620	0.00%
2024/05/10	0	0.00	8	220.25	222.00	-8	2,542	-0.31%
2024/05/09	0	0.00	5	220.00	218.50	-5	2,500	-0.20%
2024/05/08	0	0.00	4	221.50	221.00	-4	2,483	-0.16%
2024/05/07	0	0.00	8	221.25	224.00	-8	2,472	-0.32%
2024/05/06	10	222.30	1	221.00	220.50	9	2,452	0.37%
2024/05/03	0	0.00	2	221.25	220.50	-2	2,437	-0.08%
2024/05/02	0	0.00	1	218.01	219.00	-1	2,410	-0.04%
2024/04/25	2	215.25	1	216.00	216.00	1	2,326	0.04%
2024/04/23	1	215.00	1	215.50	214.50	0	2,358	0.00%
2024/04/22	0	0.00	1	210.51	212.00	-1	2,337	-0.04%
2024/04/19	0	0.00	1	205.50	207.00	-1	2,304	-0.04%
2024/04/18	0	0.00	0	207.50	208.00	0	2,265	0.00%
2024/04/16	0	0.00	0.2	207.00	205.00	-0.2	2,233	-0.01%
2024/04/15	1	207.00	0	0.00	207.00	1	2,201	0.05%
2024/04/12	0	0.00	3	207.50	207.50	-3	2,198	-0.14%
2024/04/11	1.1	207.05	3	207.50	208.00	-1.9	2,210	-0.09%
2024/04/10	0.1	210.00	0	209.50	209.50	0.1	2,203	0.00%
2024/04/09	1	210.00	0	0.00	210.00	1	2,209	0.05%
2024/04/08	0	210.00	0.1	210.50	211.00	-0.1	2,208	-0.01%
2024/04/03	0	0.00	4	213.00	211.50	-4	2,191	-0.18%
2024/04/02	2	213.50	0	0.00	213.00	2	2,178	0.09%
2024/04/01	7	214.79	3	213.33	212.00	4	2,183	0.18%
2024/03/29	3.1	216.64	1.1	218.23	219.00	2	2,157	0.09%
2024/03/28	1	214.00	4	218.88	217.50	-3	2,062	-0.15%
2024/03/27	2	212.00	0	0.00	213.50	2	2,060	0.10%
2024/03/26	0	209.50	2	209.00	210.00	-2	2,129	-0.09%
2024/03/25	3.1	210.81	0.3	209.92	211.50	2.8	2,193	0.13%
2024/03/22	8.1	215.82	2	212.75	214.00	6.1	2,235	0.27%
2024/03/21	3	221.33	9.1	221.09	224.00	-6.1	2,246	-0.27%
2024/03/20	0.2	219.00	3	218.67	216.50	-2.9	2,246	-0.13%
2024/03/19	2	216.25	4	215.88	215.00	-2	2,200	-0.09%
2024/03/18	6	214.08	7	213.93	214.50	-1	2,150	-0.05%
2024/03/15	5.1	214.71	6.2	213.57	215.00	-1.2	2,136	-0.06%
2024/03/14	2	208.00	3	208.00	209.00	-1	2,059	-0.05%
2024/03/13	4	211.50	10.6	210.70	208.50	-6.6	2,052	-0.32%
2024/03/12	1	205.50	30.1	201.10	206.00	-29.1	2,062	-1.41%
2024/03/11	0	0.00	1.2	199.43	199.00	-1.2	2,041	-0.06%
2024/03/08	0.2	197.00	0	0.00	197.50	0.2	2,065	0.01%
2024/03/07	0.1	199.00	8	200.50	199.50	-7.9	2,059	-0.38%
2024/03/06	0	0.00	0.3	200.00	200.00	-0.3	2,095	-0.02%
2024/03/05	0.1	198.00	0.2	199.50	199.00	-0.1	2,235	0.00%
2024/03/04	0	196.50	0	0.00	198.50	0	2,275	0.00%
2024/03/01	1	196.50	0	0.00	197.00	1	2,362	0.04%
2024/02/29	0	0.00	0	196.00	197.00	0	2,429	0.00%
2024/02/27	0.2	196.97	0	0.00	195.50	0.2	2,486	0.01%
2024/02/26	0.1	195.50	0.1	196.50	195.50	0	2,518	0.00%
2024/02/23	5.1	197.48	0	0.00	196.50	5.1	2,548	0.20%
2024/02/22	0	0.00	1.1	200.46	200.50	-1.1	2,579	-0.04%
2024/02/21	0	0.00	0	200.00	199.00	0	2,612	0.00%
2024/02/20	0.1	199.00	5.5	199.55	200.00	-5.4	2,626	-0.21%
2024/02/19	0.1	200.00	0.5	198.21	199.50	-0.4	2,641	-0.01%
2024/02/16	3	195.50	0	0.00	196.00	3	2,668	0.11%
2024/02/15	0.1	193.00	0	195.00	196.00	0	2,680	0.00%
2024/02/05	5	193.00	0.1	193.69	193.50	4.9	2,684	0.18%
2024/02/02	0	196.00	0.1	196.00	195.50	-0.1	2,723	0.00%
2024/01/31	0	0.00	0	196.00	194.50	0	2,729	0.00%
2024/01/29	0	0.00	0.4	197.00	196.50	-0.4	2,719	-0.01%
2024/01/26	0	194.25	0	0.00	195.50	0	2,718	0.00%
2024/01/25	0	0.00	5	195.50	196.00	-5	2,716	-0.18%
2024/01/23	1.5	195.99	0	0.00	193.50	1.5	2,724	0.06%
2024/01/19	0	0.00	3	199.00	199.50	-3	2,714	-0.11%
2024/01/18	1	196.50	1.1	196.03	196.50	-0.1	2,723	0.00%
2024/01/17	3.5	197.71	0	0.00	196.50	3.5	2,702	0.13%
2024/01/16	2	199.50	0	0.00	200.50	2	2,660	0.08%
2024/01/15	1	199.50	4	200.00	200.00	-3	2,646	-0.11%
2024/01/12	0	0.00	2	198.50	198.00	-2	2,662	-0.08%
2024/01/11	1	198.00	1	198.00	198.00	0	2,659	0.00%
2024/01/09	0	0.00	4	197.75	197.50	-4	2,702	-0.15%
2024/01/08	1.5	198.17	0	0.00	199.00	1.5	2,727	0.05%
2024/01/05	0	0.00	0	196.50	197.00	0	2,727	0.00%
2024/01/03	0	192.00	1	193.50	193.50	-1	2,751	-0.04%
2023/12/29	0	0.00	2	194.00	194.00	-2	2,730	-0.07%
2023/12/28	0.3	195.00	1	195.00	195.50	-0.7	2,741	-0.03%
2023/12/27	0	194.00	0	0.00	194.00	0	2,734	0.00%
2023/12/25	1	192.00	2	192.25	193.00	-1	2,732	-0.04%
2023/12/21	0.2	187.95	0	0.00	189.00	0.2	2,689	0.01%
2023/12/20	2	190.00	1	192.00	191.00	1	2,582	0.04%
2023/12/19	2	189.50	0	0.00	190.00	2	2,510	0.08%
2023/12/18	0.3	188.50	0	189.00	189.50	0.2	2,459	0.01%
2023/12/15	0	0.00	0.1	185.50	185.00	-0.1	2,399	0.00%
2023/12/14	0	187.50	0	187.50	187.00	0	2,357	0.00%
2023/12/13	0	186.95	0	0.00	187.00	0	2,359	0.00%
2023/12/12	2	185.00	0	0.00	185.00	2	2,426	0.08%
2023/12/11	1	184.50	0	0.00	185.00	1	2,425	0.04%
2023/12/08	0.1	185.50	0	0.00	184.50	0.1	2,445	0.00%
2023/12/07	1.6	184.90	1	183.50	183.50	0.6	2,462	0.02%
2023/12/06	4	194.63	0	0.00	192.50	4	2,446	0.16%
2023/12/05	4.1	192.76	1	192.50	193.50	3.1	2,440	0.13%
2023/12/04	5	195.40	0	0.00	195.00	5	2,454	0.20%
2023/12/01	1	196.00	1	195.50	195.50	0	2,469	0.00%
2023/11/30	2	197.50	0	0.00	194.50	2	2,436	0.08%
2023/11/29	3	197.83	4	195.63	196.50	-1	2,296	-0.04%
2023/11/28	0	0.00	0.1	196.50	194.50	-0.1	2,260	0.00%
2023/11/27	2	199.00	1	198.50	196.00	1	2,280	0.04%
2023/11/24	4.1	199.71	11	202.18	197.50	-6.9	2,253	-0.31%
2023/11/22	0	0.00	1.2	195.83	196.00	-1.2	2,151	-0.06%
2023/11/21	1	195.50	7	196.71	196.00	-6	2,123	-0.28%
2023/11/20	0	0.00	2	192.50	194.00	-2	2,080	-0.10%
2023/11/17	1	190.00	9	191.00	191.50	-8	2,043	-0.39%
2023/11/16	0	0.00	2	188.25	189.50	-2	2,045	-0.10%
2023/11/15	1	186.50	10	187.00	186.50	-9	2,035	-0.44%
2023/11/14	3	185.17	0.2	185.00	185.00	2.8	2,027	0.14%
2023/11/13	2	187.25	0	187.00	187.50	2	2,036	0.10%
2023/11/10	2	187.50	1	185.97	187.50	1	2,037	0.05%
2023/11/03	0	0.00	0.1	183.50	183.50	-0.1	2,091	0.00%
2023/11/02	0	0.00	1.1	183.54	183.50	-1.1	2,109	-0.05%
2023/10/27	0	0.00	1.1	183.93	182.50	-1.1	2,118	-0.05%
2023/10/26	0	180.50	0	0.00	181.50	0	2,129	0.00%
2023/10/20	0	0.00	0	182.50	182.50	0	2,146	0.00%
2023/10/19	0	0.00	0.1	185.00	185.00	-0.1	2,172	0.00%
2023/10/18	0	0.00	5	184.10	184.50	-5	2,215	-0.23%
2023/10/17	0	0.00	1	183.99	183.50	-1	2,208	-0.05%
2023/10/16	0.1	181.00	4	181.50	181.00	-3.9	2,243	-0.17%
2023/10/13	15	185.10	0	185.50	185.50	15	2,259	0.66%
2023/10/06	0	181.50	8	182.56	182.50	-8	2,224	-0.36%
2023/10/04	1.1	181.95	1	182.00	182.50	0.1	2,225	0.00%
2023/10/03	0	183.50	1	184.00	183.50	-1	2,216	-0.05%
2023/10/02	1	183.50	1.3	183.77	183.50	-0.3	2,222	-0.01%
2023/09/27	1	181.50	0	0.00	181.50	1	2,229	0.04%
2023/09/26	0.1	182.50	0	0.00	183.50	0.1	2,237	0.00%
2023/09/20	0	178.50	0.1	183.50	181.50	-0.1	2,313	0.00%
2023/09/19	0	0.00	1	183.00	183.50	-1	2,321	-0.04%
2023/09/18	0	0.00	1	183.98	183.50	-1	2,347	-0.04%
2023/09/15	1	183.50	0	0.00	182.00	1	2,366	0.04%
2023/09/13	0.2	182.50	0	0.00	180.50	0.2	2,333	0.01%
2023/09/12	0	0.00	0	182.50	183.50	0	2,392	0.00%
2023/09/11	0	0.00	7	179.79	179.50	-7	2,374	-0.29%
2023/09/08	0	179.50	1.1	180.00	179.50	-1	2,355	-0.04%
2023/09/06	0.1	179.00	10	181.85	182.50	-9.9	2,310	-0.43%
2023/09/05	0	0.00	1	180.00	180.00	-1	2,274	-0.04%
2023/09/04	0	0.00	2	180.25	180.50	-2	2,269	-0.09%
2023/08/31	0	0.00	22	179.55	180.50	-22	2,244	-0.98%
2023/08/30	2.1	176.01	2	176.00	177.00	0	2,125	0.00%
2023/08/29	0.1	171.00	0	0.00	171.00	0.1	2,087	0.00%
2023/08/28	0.1	170.88	0	0.00	171.00	0.1	2,076	0.00%
2023/08/24	1	168.50	0	0.00	168.00	1	2,108	0.05%
2023/08/23	3	167.00	0	0.00	169.00	3	2,117	0.14%
2023/08/22	0.1	168.50	0	0.00	167.50	0.1	2,117	0.00%
2023/08/21	0.1	169.38	0	0.00	169.00	0.1	2,096	0.01%
2023/08/18	0.1	167.18	0	166.53	166.50	0.1	2,109	0.00%
2023/08/17	1.1	167.06	0	0.00	167.50	1.1	2,095	0.05%
2023/08/16	0	171.50	1	170.84	170.00	-1	2,082	-0.05%
2023/08/14	1.2	171.94	1	172.00	172.50	0.2	2,073	0.01%
2023/08/11	5.1	172.62	0	0.00	172.50	5.1	2,075	0.24%
2023/08/10	1.1	175.02	2	175.00	176.50	-1	2,037	-0.05%
2023/08/09	0.1	176.42	0	0.00	177.00	0.1	2,039	0.01%
2023/08/08	0	176.00	0	0.00	176.00	0	2,019	0.00%
2023/08/04	2	174.00	0.3	175.00	174.00	1.7	2,013	0.09%
2023/08/02	0.2	174.29	0	0.00	174.00	0.2	2,005	0.01%
2023/08/01	0.1	175.48	0	0.00	175.00	0.1	1,995	0.01%
2023/07/31	3.1	173.57	0	0.00	173.50	3.1	1,991	0.16%
2023/07/28	1.1	174.61	3	174.52	175.00	-1.9	1,978	-0.10%
2023/07/27	0	0.00	0	179.00	178.00	0	1,971	0.00%
2023/07/25	0.1	176.03	0.1	176.50	176.00	0.1	1,956	0.00%
2023/07/24	3.1	173.03	0	0.00	176.00	3.1	1,953	0.16%
2023/07/21	2.1	175.51	0	0.00	174.50	2.1	1,905	0.11%
2023/07/20	0.1	177.62	0	0.00	177.50	0.1	1,857	0.00%
2023/07/19	0.1	178.00	0	182.00	177.50	0	1,813	0.00%
2023/07/18	5.3	175.70	1	180.50	181.00	4.3	1,760	0.24%
2023/07/17	1	173.50	0	0.00	174.00	1	1,711	0.06%
2023/07/12	0	174.50	0	175.00	174.00	0	1,698	0.00%
2023/07/11	5.1	172.50	0	0.00	173.00	5.1	1,698	0.30%
2023/07/10	5	172.50	0	0.00	171.50	5	1,698	0.29%
2023/07/07	9.2	171.74	0	0.00	172.50	9.2	1,712	0.54%
2023/07/06	1	173.00	0	0.00	173.00	1	1,706	0.06%
2023/07/05	0.5	176.50	0	0.00	176.50	0.5	1,670	0.03%
2023/07/04	2	176.25	0	0.00	176.00	2	1,663	0.12%
2023/07/03	1.2	176.06	0	0.00	174.00	1.2	1,652	0.07%
2023/06/30	2.1	176.76	0	0.00	175.50	2.1	1,657	0.12%
2023/06/29	6	180.83	2	182.25	179.50	4	1,641	0.24%
2023/06/28	1	190.50	0.1	190.50	190.00	0.9	1,581	0.06%
2023/06/27	2	189.25	22	190.43	189.50	-20	1,538	-1.30%
2023/06/26	0	189.00	0	0.00	189.50	0	1,513	0.00%
2023/06/21	1	189.51	0	0.00	190.00	1	1,482	0.07%
2023/06/20	0	0.00	1	191.00	190.50	-1	1,446	-0.07%
2023/06/16	4	188.50	0	0.00	186.50	4	1,443	0.28%
2023/06/15	0	0.00	10	190.00	192.00	-10	1,366	-0.73%
2023/06/14	1	190.00	0	0.00	190.00	1	1,441	0.07%
2023/06/13	11	194.45	1.3	194.00	194.00	9.7	1,482	0.66%
2023/06/09	0	0.00	2	191.25	190.50	-2	1,543	-0.13%
2023/06/07	0	0.00	1	189.99	190.00	-1	1,607	-0.06%
2023/06/02	0	0.00	3	189.00	189.50	-3	1,672	-0.18%
2023/06/01	0	0.00	1	187.00	186.50	-1	1,677	-0.06%
2023/05/31	1	186.00	0	189.00	185.50	1	1,695	0.06%
2023/05/30	0	0.00	5	190.00	188.50	-5	1,684	-0.30%
2023/05/29	0	0.00	8	189.44	189.00	-8	1,715	-0.47%
2023/05/26	0	0.00	1	184.50	185.00	-1	1,834	-0.05%
2023/05/25	2	185.00	0	187.00	185.50	2	1,840	0.11%
2023/05/24	0	186.50	0	0.00	185.00	0	1,845	0.00%
2023/05/23	2	189.50	0	0.00	188.00	2	1,822	0.11%
2023/05/22	2	189.50	2	190.00	190.00	0	1,815	0.00%
2023/05/19	0	0.00	1	189.99	189.50	-1	1,805	-0.06%
2023/05/17	0	0.00	0	187.00	186.50	0	1,822	0.00%
2023/05/16	0	187.00	0	0.00	186.00	0	1,811	0.00%
2023/05/15	0	0.00	0.1	185.11	187.00	-0.1	1,826	0.00%
2023/05/10	0	0.00	0.1	185.00	185.50	-0.1	1,910	0.00%
2023/05/09	0	0.00	0.2	185.00	185.00	-0.2	1,926	-0.01%
2023/05/08	2	184.50	0.2	184.49	184.50	1.8	1,955	0.09%
2023/05/05	1	181.50	0	0.00	182.00	1	1,977	0.05%
2023/04/25	2	178.75	0	0.00	179.00	2	2,183	0.09%
2023/04/21	1	181.00	0	0.00	181.00	1	2,194	0.05%
2023/04/20	0.1	181.48	0	0.00	181.50	0.1	2,220	0.01%
2023/04/19	0	183.50	2	181.50	182.50	-2	2,232	-0.09%
2023/04/18	0	183.50	0	0.00	183.00	0	2,215	0.00%
2023/04/14	0	184.50	0	0.00	184.50	0	2,217	0.00%
2023/04/13	0	0.00	2	186.00	184.50	-2	2,219	-0.09%
2023/04/12	1	184.50	0	0.00	184.00	1	2,217	0.05%
2023/04/06	0	186.00	0	0.00	186.50	0	2,225	0.00%
2023/03/31	0	0.00	1	190.47	190.00	-1	2,251	-0.05%
2023/03/30	1	188.50	0	0.00	189.50	1	2,315	0.04%
2023/03/29	0	0.00	0	189.00	189.00	0	2,419	0.00%
2023/03/27	0	0.00	0.1	189.56	190.00	-0.1	2,654	0.00%
2023/03/23	0	0.00	0	189.00	189.50	0	2,807	0.00%
2023/03/22	0	188.50	0.3	189.00	189.00	-0.3	2,863	-0.01%
2023/03/21	0	0.00	0	188.00	188.00	0	2,887	0.00%
2023/03/20	0	187.00	0	0.00	187.00	0	2,883	0.00%
2023/03/17	0	0.00	0	187.00	187.50	0	2,901	0.00%
2023/03/16	0.1	184.50	0	0.00	185.50	0.1	2,854	0.00%
2023/03/15	0	0.00	1	185.50	186.00	-1	2,877	-0.03%
2023/03/14	0	0.00	2	186.50	185.50	-2	2,898	-0.07%
2023/03/13	0	187.00	0	0.00	186.00	0	2,935	0.00%
2023/03/10	0	0.00	2	184.50	184.50	-2	2,998	-0.07%
2023/03/09	0	185.50	0	0.00	185.50	0	3,107	0.00%
2023/03/08	3	186.33	0	0.00	187.50	3	3,262	0.09%
2023/03/06	0	0.00	0	187.50	187.50	0	3,383	0.00%
2023/03/03	1	188.00	0	0.00	188.00	1	3,436	0.03%
2023/03/02	1	187.50	0.2	188.00	189.00	0.8	3,485	0.02%
2023/03/01	0	0.00	0.6	187.33	186.00	-0.6	3,490	-0.02%
2023/02/24	3.7	184.14	1	185.50	184.50	2.7	3,493	0.08%
2023/02/23	2.2	189.53	1.1	190.45	191.00	1.1	3,420	0.03%
2023/02/22	0	0.00	2	189.00	189.00	-2	3,443	-0.06%
2023/02/20	1	189.50	0.2	189.00	190.00	0.9	3,515	0.02%
2023/02/17	0.1	187.56	1	189.50	189.00	-0.9	3,579	-0.03%
2023/02/16	0	0.00	0	188.50	189.00	0	3,650	0.00%
2023/02/15	3.1	187.82	0	187.50	188.00	3.1	3,700	0.08%
2023/02/14	0.1	188.00	0	0.00	188.50	0.1	3,762	0.00%
2023/02/13	3	186.83	0	0.00	187.50	3	3,809	0.08%
2023/02/10	0	0.00	3.3	188.12	188.00	-3.3	3,830	-0.09%
2023/02/09	0	0.00	2	185.75	186.00	-2	3,798	-0.05%
2023/02/06	0	0.00	11	186.82	186.50	-11	3,779	-0.29%
2023/02/03	0	0.00	4.5	185.11	185.50	-4.5	3,767	-0.12%
2023/02/02	0	0.00	0.1	185.00	185.00	-0.1	3,759	0.00%
2023/02/01	4	183.63	10.1	183.71	185.50	-6.1	3,735	-0.16%
2023/01/31	0	0.00	0	177.00	178.00	0	3,678	0.00%
2023/01/30	0	177.00	3	177.83	178.00	-3	3,694	-0.08%
2023/01/16	0	0.00	2	176.00	175.50	-2	3,744	-0.05%
2023/01/12	0	173.50	0	0.00	173.50	0	3,794	0.00%
2023/01/11	1	176.00	1	176.00	176.00	0	3,826	0.00%
2023/01/10	0	0.00	3.5	176.71	177.50	-3.5	3,835	-0.09%
2023/01/09	0	0.00	2	174.00	175.50	-2	3,831	-0.05%
2023/01/05	0.1	172.00	0	0.00	171.50	0.1	3,895	0.00%
2023/01/04	0	0.00	3	171.50	171.50	-3	3,913	-0.08%
2023/01/03	3	171.00	0	0.00	170.50	3	3,934	0.08%
2022/12/29	0	168.00	0	0.00	169.00	0	3,959	0.00%
2022/12/26	1	169.50	0	0.00	169.50	1	3,994	0.03%
2022/12/23	0	167.50	0	171.50	169.00	0	4,024	0.00%
2022/12/21	2	166.52	0	0.00	167.00	2	3,936	0.05%
2022/12/20	0	169.25	0	0.00	168.50	0	3,839	0.00%
2022/12/19	2.5	169.01	0	0.00	169.00	2.5	3,767	0.07%
2022/12/16	0	173.00	0	0.00	172.00	0	3,645	0.00%
2022/12/15	1	173.50	0	0.00	174.00	1	3,555	0.03%
2022/12/14	0	0.00	1	175.00	175.50	-1	3,570	-0.03%
2022/12/13	0	173.50	0	0.00	173.00	0	3,528	0.00%
2022/12/12	0	172.62	0	0.00	174.50	0	3,487	0.00%
2022/12/09	1	173.51	0	0.00	173.50	1	3,517	0.03%
2022/12/08	3	174.00	0	0.00	174.00	3	3,509	0.09%
2022/12/07	0	0.00	0	176.50	176.50	0	3,479	0.00%
2022/12/06	1	177.00	0	0.00	175.00	1	3,411	0.03%
2022/12/05	2.1	175.77	0	0.00	176.00	2.1	3,351	0.06%
2022/12/02	1	175.04	0	0.00	176.50	1	3,300	0.03%
2022/12/01	11.2	178.75	0	0.00	177.00	11.2	3,222	0.35%
2022/11/30	0	0.00	2	183.75	183.00	-2	3,134	-0.06%
2022/11/29	2	180.50	1	180.50	181.00	1	3,057	0.03%
2022/11/28	2	176.26	0	0.00	180.00	2	3,058	0.07%
2022/11/24	2.1	177.56	0	0.00	180.50	2.1	3,127	0.07%
2022/11/23	0.1	179.50	0	0.00	180.00	0.1	3,153	0.00%
2022/11/22	0	179.24	2	179.00	179.50	-2	3,159	-0.06%
2022/11/21	3	181.82	0	0.00	182.00	3	3,135	0.10%
2022/11/18	1	183.50	0	0.00	184.00	1	3,098	0.03%
2022/11/17	0	0.00	1	186.50	187.50	-1	3,099	-0.03%
2022/11/16	2	186.50	2	186.00	186.00	0	3,106	0.00%
2022/11/15	0	0.00	14	186.11	187.50	-14	3,069	-0.46%
2022/11/14	0	182.50	2.1	182.79	184.50	-2.1	3,031	-0.07%
2022/11/11	0	0.00	1.1	180.48	180.00	-1.1	2,974	-0.04%
2022/11/10	0	0.00	3.1	179.64	180.00	-3.1	2,956	-0.10%
2022/11/09	0	0.00	1.1	175.02	176.50	-1.1	2,927	-0.04%
2022/11/08	0	0.00	30	174.00	174.50	-30	2,891	-1.04%
2022/11/07	0	173.00	0	0.00	173.50	0	2,893	0.00%
2022/11/01	0	0.00	2.1	171.45	171.00	-2.1	2,992	-0.07%
2022/10/28	0	0.00	1	167.00	167.00	-1	2,960	-0.03%
2022/10/27	0.3	165.50	1.1	165.62	167.50	-0.8	2,949	-0.03%
2022/10/26	0.1	162.47	0.2	162.02	164.50	-0.2	2,938	-0.01%
2022/10/25	2.1	162.27	4	161.00	162.50	-1.9	2,907	-0.07%
2022/10/24	2	166.75	0	0.00	164.50	2	2,886	0.07%
2022/10/21	1.1	168.69	0	0.00	169.00	1.1	2,835	0.04%
2022/10/20	0	0.00	1	170.50	172.00	-1	2,857	-0.04%
2022/10/19	0	0.00	0	171.50	170.50	0	2,819	0.00%
2022/10/18	0	170.50	0	0.00	171.00	0	2,778	0.00%
2022/10/17	0.1	170.15	1	170.50	170.50	-0.9	2,786	-0.03%
2022/10/14	0	171.00	0	0.00	172.00	0	2,793	0.00%
2022/10/13	0	0.00	2	170.00	168.50	-2	2,804	-0.07%
2022/10/12	1	169.00	0	0.00	168.00	1	2,807	0.04%
2022/10/11	1	168.50	0	0.00	169.50	1	2,813	0.04%
2022/10/06	0	0.00	0	173.00	174.00	0	2,834	0.00%
2022/10/05	4	170.75	1.1	170.18	170.00	2.9	2,843	0.10%
2022/10/04	0	0.00	3	171.17	172.00	-3	2,836	-0.11%
2022/10/03	3	169.51	0	0.00	169.00	3	2,816	0.11%
2022/09/30	0	0.00	3	170.00	172.50	-3	2,805	-0.11%
2022/09/27	0	0.00	1	171.50	171.00	-1	2,798	-0.04%
2022/09/26	1.1	171.48	0	168.50	170.00	1	2,790	0.04%
2022/09/23	2	170.75	5	171.00	171.50	-3	2,776	-0.11%
2022/09/22	0	167.00	0	0.00	171.00	0	2,779	0.00%
2022/09/21	0.1	171.50	1.1	171.50	172.00	-1	2,742	-0.03%
2022/09/20	1.1	175.55	0.2	174.94	176.00	0.9	2,704	0.03%
2022/09/19	1.1	173.00	0	173.50	173.50	1	2,720	0.04%
2022/09/16	0	0.00	2	172.75	172.50	-2	2,737	-0.07%
2022/09/15	0	0.00	0.1	173.49	173.00	-0.1	2,711	0.00%
2022/09/14	0	169.00	0	171.50	171.00	0	2,709	0.00%
2022/09/13	1	171.50	0.5	171.50	171.50	0.5	2,736	0.02%
2022/09/12	1	170.50	2	171.49	171.50	-1	2,741	-0.04%
2022/09/08	1.1	166.07	1	168.00	169.00	0.1	2,759	0.00%
2022/09/07	3	165.83	2	165.75	166.00	1	2,761	0.04%
2022/09/06	5.3	167.90	10	163.70	164.50	-4.7	2,749	-0.17%
2022/09/05	5	170.30	5	170.00	169.50	0	2,714	0.00%
2022/09/02	2	182.00	7	182.00	181.00	-5	2,647	-0.19%
2022/09/01	2	182.75	7.2	183.92	183.50	-5.2	2,602	-0.20%
2022/08/31	4	179.88	36.4	181.25	185.50	-32.4	2,556	-1.27%
2022/08/30	7	184.86	14.2	183.81	183.00	-7.2	2,481	-0.29%
2022/08/29	3	181.33	3	182.00	181.00	0	2,450	0.00%
2022/08/26	1	181.00	4	182.38	183.00	-3	2,481	-0.12%
2022/08/25	6	180.92	4	180.75	180.50	2	2,548	0.08%
2022/08/24	19.8	180.69	10	179.95	180.50	9.8	2,645	0.37%
2022/08/23	2	179.00	4.1	178.75	178.50	-2.1	2,767	-0.07%
2022/08/22	0	0.00	1.3	179.32	178.00	-1.3	2,860	-0.04%
2022/08/19	0.6	178.58	10	178.25	178.00	-9.4	2,917	-0.32%
2022/08/18	1.2	176.09	1	177.50	178.00	0.2	2,968	0.01%
2022/08/17	1	177.50	1.1	177.50	176.50	-0.1	3,071	0.00%
2022/08/16	5	177.00	1	178.00	177.50	4	3,111	0.13%
2022/08/15	0	174.50	0	0.00	175.00	0	3,122	0.00%
2022/08/12	2	173.75	1	173.50	176.00	1	3,157	0.03%
2022/08/11	2.1	176.45	1	175.98	176.00	1.1	3,165	0.03%
2022/08/10	6.1	176.70	0.4	178.50	175.50	5.7	3,162	0.18%
2022/08/09	18	173.03	2.3	177.47	179.50	15.7	3,129	0.50%
2022/08/08	1	170.50	0	0.00	171.00	1	3,089	0.03%
2022/08/05	0	0.00	1	171.00	170.50	-1	3,103	-0.03%
2022/08/04	0	0.00	1	170.00	169.50	-1	3,118	-0.03%
2022/08/03	1.3	168.23	1	169.00	169.00	0.3	3,186	0.01%
2022/08/02	0	0.00	2	167.50	168.00	-2	3,235	-0.06%
2022/07/29	2	169.01	1.3	169.50	170.50	0.8	3,258	0.02%
2022/07/28	3	170.17	1	171.50	170.50	2	3,273	0.06%
2022/07/27	1	172.50	2.1	171.21	172.00	-1.1	3,269	-0.03%
2022/07/26	0.2	165.94	0	0.00	166.00	0.2	3,234	0.01%
2022/07/25	0	0.00	1.2	167.58	168.00	-1.2	3,226	-0.04%
2022/07/21	0.1	167.50	0	0.00	169.00	0.1	3,244	0.00%
2022/07/20	0.1	168.07	1	168.00	166.00	-0.9	3,220	-0.03%
2022/07/19	1.2	168.14	0	168.11	167.00	1.1	3,184	0.04%
2022/07/15	0.1	168.50	0	0.00	168.00	0.1	3,149	0.00%
2022/07/14	0	0.00	5	168.30	168.50	-5	3,143	-0.16%
2022/07/13	1	162.50	1.1	164.48	163.50	-0.1	3,127	0.00%
2022/07/11	0	0.00	4	161.50	161.00	-4	3,092	-0.13%
2022/07/08	5.1	160.29	3	160.33	160.50	2.1	3,101	0.07%
2022/07/06	1	157.00	3	157.33	157.50	-2	3,120	-0.06%
2022/07/05	0	159.83	0	0.00	160.00	0	3,173	0.00%
2022/07/04	4	164.00	0	0.00	163.00	4	3,168	0.13%
2022/06/30	0.2	164.99	1.1	164.00	165.50	-0.9	3,208	-0.03%
2022/06/29	0	0.00	5	167.50	167.50	-5	3,202	-0.16%
2022/06/28	2	168.00	0	0.00	168.00	2	3,202	0.06%
2022/06/27	3	170.00	0	0.00	169.00	3	3,232	0.09%
2022/06/24	0.4	167.50	0	168.00	166.00	0.4	3,198	0.01%
2022/06/23	5	165.20	0	0.00	165.50	5	3,188	0.16%
2022/06/22	1	163.50	0	0.00	163.50	1	3,152	0.03%
2022/06/21	0.1	161.50	4	165.00	164.50	-4	3,149	-0.13%
2022/06/20	0	0.00	0	162.00	162.50	0	3,118	0.00%
2022/06/17	1	163.50	2	163.00	165.00	-1	3,111	-0.03%
2022/06/16	0.1	165.53	0	0.00	164.50	0.1	3,101	0.00%
2022/06/15	1.1	167.14	1	170.00	166.50	0.1	3,150	0.00%
2022/06/14	0.1	168.00	0	0.00	168.00	0.1	3,174	0.00%
2022/06/13	0.1	168.00	1	165.00	167.00	-0.9	3,176	-0.03%
2022/06/10	4.2	169.59	2	167.50	168.00	2.2	3,151	0.07%
2022/06/09	1	174.00	0	0.00	173.00	1	3,123	0.03%
2022/06/08	2.1	173.45	7	173.00	173.00	-4.9	3,117	-0.16%
2022/06/07	0	0.00	1.3	173.00	173.50	-1.3	3,066	-0.04%
2022/06/06	1	173.43	3	173.50	173.50	-2	3,026	-0.06%
2022/06/02	1	171.50	3.2	171.84	171.00	-2.2	2,972	-0.07%
2022/06/01	1	171.50	5.2	170.29	170.50	-4.2	2,930	-0.14%
2022/05/31	0	166.00	2.2	167.92	164.00	-2.2	2,820	-0.08%
2022/05/30	0	0.00	2	167.24	166.00	-2	2,686	-0.08%
2022/05/27	1.1	165.45	5	165.50	165.00	-3.9	2,613	-0.15%
2022/05/26	0	163.00	0.3	163.50	163.50	-0.2	2,579	-0.01%
2022/05/25	1.2	163.90	3.3	164.62	161.50	-2.1	2,684	-0.08%
2022/05/24	1.1	163.45	6.2	163.87	162.50	-5.1	2,612	-0.20%
2022/05/20	0	0.00	5	160.10	159.50	-5	2,517	-0.20%
2022/05/19	1.1	157.59	4.1	158.23	159.00	-3	2,463	-0.12%
2022/05/18	1.1	156.50	2	157.00	157.00	-0.9	2,434	-0.04%
2022/05/17	0	0.00	1	156.50	155.50	-1	2,419	-0.04%
2022/05/16	0	0.00	4.1	155.48	156.00	-4.1	2,413	-0.17%
2022/05/13	2	149.00	1	150.50	150.50	1	2,374	0.04%
2022/05/11	1	148.50	0	0.00	148.50	1	2,362	0.04%
2022/05/10	1.3	154.88	3	154.83	155.50	-1.7	2,294	-0.07%
2022/05/06	0.1	151.00	3	151.00	151.00	-3	2,248	-0.13%
2022/05/05	1	151.00	1	150.98	151.00	0	2,255	0.00%
2022/04/29	1	144.50	1	144.50	145.00	0	2,273	0.00%
2022/04/28	0	142.50	0	0.00	143.50	0	2,304	0.00%
2022/04/27	0	143.00	0	0.00	142.00	0	2,306	0.00%
2022/04/25	1.1	145.48	1	145.50	145.50	0.1	2,331	0.00%
2022/04/22	0	0.00	0	147.00	147.50	0	2,328	0.00%
2022/04/20	0.1	147.00	0	0.00	148.00	0.1	2,332	0.00%
2022/04/18	0	0.00	1.1	145.54	145.00	-1.1	2,351	-0.05%
2022/04/15	0.1	145.88	1	146.50	146.50	-0.9	2,369	-0.04%
2022/04/14	0.1	145.00	0	0.00	146.00	0.1	2,389	0.00%
2022/04/12	1	143.50	0	0.00	143.50	1	2,480	0.04%
2022/04/11	1	144.51	0	0.00	144.50	1	2,475	0.04%
2022/04/07	1.2	146.00	0	0.00	146.00	1.2	2,408	0.05%
2022/03/31	1	145.50	0	145.00	144.50	1	2,379	0.04%
2022/03/28	0	145.50	0	0.00	146.00	0	2,349	0.00%
2022/03/24	0	148.00	0	0.00	148.00	0	2,442	0.00%
2022/03/22	1	147.00	0	0.00	147.50	1	2,484	0.04%
2022/03/21	0.1	149.50	0	0.00	147.50	0.1	2,496	0.00%
2022/03/18	0	0.00	1	147.00	151.00	-1	2,492	-0.04%
2022/03/17	0	0.00	0	147.00	147.00	0	2,440	0.00%
2022/03/16	3	144.50	0	0.00	144.00	3	2,416	0.12%
2022/03/10	2	146.25	0	147.00	146.00	2	2,442	0.08%
2022/03/08	0	142.50	0	0.00	142.00	0	2,471	0.00%
2022/03/07	1	143.00	0	0.00	142.50	1	2,504	0.04%
2022/03/04	2.2	146.55	0	0.00	147.00	2.2	2,571	0.09%
2022/03/02	0	146.50	1	146.50	150.00	-1	2,697	-0.04%
2022/03/01	1	145.50	0	0.00	146.00	1	2,672	0.04%
2022/02/25	6.1	145.75	0	0.00	143.00	6.1	2,647	0.23%
2022/02/24	1.1	149.05	2.1	149.33	149.00	-1	2,525	-0.04%
2022/02/23	3	151.00	0.1	152.00	151.00	2.9	2,503	0.12%
2022/02/22	1.3	151.70	0	0.00	152.00	1.3	2,498	0.05%
2022/02/21	0.1	154.00	0	154.00	153.50	0	2,475	0.00%
2022/02/18	1	153.50	0	0.00	154.00	1	2,508	0.04%
2022/02/17	0	0.00	1	154.00	154.00	-1	2,534	-0.04%
2022/02/15	2.3	153.29	0	0.00	152.00	2.3	2,546	0.09%
2022/02/11	0	156.50	0	0.00	156.00	0	2,547	0.00%
2022/02/10	1	157.00	1	157.50	157.00	0	2,574	0.00%
2022/02/09	1	157.50	6	156.50	157.50	-5	2,584	-0.19%
2022/01/26	0	0.00	1	155.00	154.50	-1	2,542	-0.04%
2022/01/25	1.1	156.00	1	155.50	155.50	0.1	2,534	0.00%
2022/01/24	3	158.33	0.2	158.50	157.50	2.9	2,510	0.11%
2022/01/21	0.2	159.00	15	159.37	158.50	-14.8	2,552	-0.58%
2022/01/19	0	0.00	3	161.50	161.50	-3	2,535	-0.12%
2022/01/18	1	161.50	1	161.00	161.00	0	2,511	0.00%
2022/01/17	0	0.00	1	160.00	159.50	-1	2,495	-0.04%
2022/01/14	1	158.00	6	157.50	158.00	-5	2,494	-0.20%
2022/01/13	0	0.00	12	159.92	160.50	-12	2,508	-0.48%
2022/01/11	2	158.50	0.1	160.00	158.00	1.9	2,532	0.08%
2022/01/10	2	160.25	3	159.17	160.50	-1	2,507	-0.04%
2022/01/07	4.2	161.52	1	162.00	162.00	3.2	2,537	0.13%
2022/01/06	5	162.50	0	0.00	162.50	5	2,527	0.20%
2022/01/05	8	162.44	7	162.64	161.00	1	2,521	0.04%
2022/01/04	3	157.50	4	158.13	158.50	-1	2,447	-0.04%
2021/12/30	0	0.00	1	157.00	156.50	-1	2,464	-0.04%
2021/12/29	0	0.00	5	156.60	157.00	-5	2,497	-0.20%
2021/12/28	3	157.99	0	0.00	157.50	3	2,506	0.12%
2021/12/23	1	156.00	1	155.00	155.00	0	2,524	0.00%
2021/12/21	0	0.00	1	156.00	157.00	-1	2,550	-0.04%
2021/12/20	2	154.25	2	153.00	153.00	0	2,519	0.00%
2021/12/17	3	154.67	0	0.00	154.00	3	2,507	0.12%
2021/12/16	3	154.50	1	155.00	154.00	2	2,541	0.08%
2021/12/15	0.3	154.00	0	0.00	153.50	0.3	2,549	0.01%
2021/12/13	0	0.00	1	155.00	155.00	-1	2,651	-0.04%
2021/12/10	1	156.00	1	156.50	156.00	0	2,674	0.00%
2021/12/09	0	0.00	1	156.50	157.00	-1	2,675	-0.04%
2021/12/08	0	0.00	2	153.00	152.50	-2	2,661	-0.08%
2021/12/07	0.2	151.17	0	0.00	153.50	0.2	2,670	0.01%
2021/12/06	0.2	152.00	0	0.00	152.00	0.2	2,681	0.01%
2021/12/03	2	149.00	7	148.50	149.50	-5	2,719	-0.18%
2021/12/02	1	150.00	1	150.00	149.00	0	2,732	0.00%
2021/12/01	0	153.00	1	152.00	151.50	-1	2,709	-0.04%
2021/11/30	15.2	150.20	3	155.00	155.00	12.2	2,671	0.46%
2021/11/29	6	149.25	1	149.00	149.00	5	2,584	0.19%
2021/11/26	6.2	152.74	2	153.50	151.50	4.2	2,529	0.17%
2021/11/25	2	155.02	2	155.50	155.00	0	2,590	0.00%
2021/11/24	1.3	155.63	0	0.00	155.50	1.3	2,675	0.05%
2021/11/23	6.2	156.94	5	157.00	156.00	1.2	2,717	0.04%
2021/11/22	4	160.38	1	160.50	160.00	3	2,722	0.11%
2021/11/19	1	162.00	0	0.00	161.00	1	2,729	0.04%
2021/11/18	0.1	163.00	1	162.00	162.50	-1	2,751	-0.03%
2021/11/17	2	163.75	1	162.00	162.00	1	2,763	0.04%
2021/11/16	1	163.53	2	165.25	164.00	-1	2,759	-0.04%
2021/11/15	2	163.50	0	0.00	164.00	2	2,739	0.07%
2021/11/12	0	0.00	1	163.00	163.00	-1	2,759	-0.04%
2021/11/11	0	163.00	0	0.00	162.50	0	2,770	0.00%
2021/11/10	1	163.03	0	0.00	163.00	1	2,782	0.04%
2021/11/09	5	164.30	0.1	165.00	165.00	4.9	2,770	0.18%
2021/11/08	1	164.49	1	163.00	163.00	0	2,772	0.00%
2021/11/05	1	162.00	0	0.00	162.00	1	2,797	0.04%
2021/11/03	1	162.50	1.2	162.75	163.00	-0.2	2,957	-0.01%
2021/10/29	1	161.00	1	160.50	161.00	0	2,978	0.00%
2021/10/28	1	163.50	0	0.00	163.50	1	2,919	0.03%
2021/10/27	0	0.00	1.1	164.06	164.00	-1.1	2,908	-0.04%
2021/10/25	0	0.00	1	164.50	164.50	-1	2,935	-0.03%
2021/10/22	0.1	165.00	0	0.00	164.50	0.1	2,962	0.00%
2021/10/21	0	0.00	1	166.00	164.50	-1	2,958	-0.03%
2021/10/20	0	0.00	6	163.08	163.00	-6	2,939	-0.20%
2021/10/19	0.1	161.50	0	0.00	162.50	0.1	2,935	0.00%
2021/10/15	0.1	163.00	0	0.00	160.50	0.1	2,960	0.00%
2021/10/14	0	0.00	1	163.50	161.50	-1	2,950	-0.03%
2021/10/13	1	162.50	0	0.00	161.00	1	2,979	0.03%
2021/10/12	0.1	163.50	0	0.00	162.50	0.1	3,067	0.00%
2021/10/08	0	0.00	2	164.25	164.00	-2	3,078	-0.06%
2021/10/07	1	163.00	3	162.50	163.00	-2	3,081	-0.06%
2021/10/06	0	0.00	3	161.17	160.50	-3	3,084	-0.10%
2021/10/05	0	0.00	0.2	163.00	164.00	-0.2	3,076	0.00%
2021/10/04	0	0.00	0.1	164.50	163.50	-0.1	3,082	0.00%
2021/10/01	2	164.75	0	0.00	163.00	2	3,081	0.06%
2021/09/30	0	167.50	0	0.00	167.50	0	3,066	0.00%
2021/09/29	0.1	167.00	1.1	167.01	166.00	-1.1	3,035	-0.04%
2021/09/28	0	0.00	0.1	169.50	169.00	-0.1	3,024	0.00%
2021/09/27	0	0.00	0.1	169.00	169.50	-0.1	3,022	0.00%
2021/09/24	1	169.00	1	169.00	168.00	0	3,010	0.00%
2021/09/23	0	168.00	5.4	167.82	170.00	-5.4	2,998	-0.18%
2021/09/22	0	0.00	1	164.00	163.00	-1	2,958	-0.03%
2021/09/17	9.1	164.61	3.2	165.44	166.00	5.9	2,938	0.20%
2021/09/16	1	155.01	0	0.00	156.00	1	2,830	0.04%
2021/09/15	1	157.00	0	0.00	155.00	1	2,846	0.04%
2021/09/14	0	159.00	0	0.00	158.50	0	2,835	0.00%
2021/09/10	0.1	161.00	6	160.00	160.50	-5.9	2,814	-0.21%
2021/09/09	4	154.89	1	154.50	156.00	3	2,909	0.10%
2021/09/08	5	154.70	1	155.50	154.50	4	2,906	0.14%
2021/09/07	3.4	159.69	3	160.33	159.00	0.4	2,893	0.01%
2021/09/06	2.1	163.26	1	163.50	162.00	1.1	2,867	0.04%
2021/09/03	2	164.25	1	165.00	164.00	1	2,891	0.03%
2021/09/02	3	165.50	0	0.00	164.50	3	2,902	0.10%
2021/09/01	3.1	167.34	0	0.00	166.50	3.1	2,899	0.11%
2021/08/31	3.1	167.17	0	0.00	167.00	3.1	2,875	0.11%
2021/08/30	3.2	178.71	1	178.50	179.00	2.2	2,765	0.08%
2021/08/27	1.1	177.55	0	0.00	177.50	1.1	2,672	0.04%
2021/08/26	1.1	175.33	0	0.00	176.00	1.1	2,611	0.04%
2021/08/25	1.2	177.04	0	0.00	177.50	1.2	2,562	0.04%
2021/08/24	0.1	176.00	0	0.00	176.50	0.1	2,549	0.00%
2021/08/23	2.1	175.03	0	0.00	174.50	2.1	2,521	0.08%
2021/08/20	4.1	174.51	0	0.00	173.50	4.1	2,536	0.16%
2021/08/19	0.1	176.33	0	0.00	175.50	0.1	2,611	0.00%
2021/08/18	2	177.26	0	0.00	178.00	2	2,606	0.08%
2021/08/17	0	179.00	1	179.00	179.50	-1	2,603	-0.04%
2021/08/12	0	0.00	0.5	180.50	181.50	-0.5	2,688	-0.02%
2021/08/11	0	0.00	1	176.50	177.50	-1	2,692	-0.04%
2021/08/10	2.1	174.79	2	176.50	173.50	0.1	2,720	0.00%
2021/08/09	2.2	179.54	0	0.00	179.00	2.2	2,714	0.08%
2021/07/30	2	185.25	0	0.00	185.00	2	2,968	0.07%
2021/07/29	1.1	187.50	0	0.00	186.50	1.1	3,018	0.03%
2021/07/28	0	0.00	1	186.00	188.00	-1	3,042	-0.03%
2021/07/27	0	0.00	3	188.17	189.00	-3	3,077	-0.10%
2021/07/26	4.3	187.84	2	187.25	187.00	2.3	3,138	0.07%
2021/07/22	0.1	189.50	2.1	189.00	189.00	-2.1	3,204	-0.06%
2021/07/21	2.1	188.54	1.6	189.06	186.00	0.4	3,234	0.01%
2021/07/20	0	0.00	4	189.63	190.00	-4	3,227	-0.12%
2021/07/19	1	189.50	0	0.00	190.00	1	3,246	0.03%
2021/07/16	4	188.88	1.2	186.00	189.00	2.8	3,298	0.08%
2021/07/15	0	0.00	4	183.13	184.00	-4	3,326	-0.12%
2021/07/13	2	182.25	1	182.50	182.00	1	3,316	0.03%
2021/07/12	3	180.00	3	180.50	180.00	0	3,371	0.00%
2021/07/09	3	181.00	1	181.50	181.50	2	3,363	0.06%
2021/07/07	0.1	183.00	2	182.75	183.50	-1.9	3,406	-0.06%
2021/07/06	2.1	183.02	0	0.00	183.00	2.1	3,449	0.06%
2021/07/05	4	182.50	0	0.00	182.50	4	3,468	0.12%
2021/07/01	0	0.00	3	181.33	181.00	-3	3,490	-0.09%
2021/06/30	5	181.10	5	181.00	182.00	0	3,517	0.00%
2021/06/29	2	181.01	2	180.50	181.00	0	3,523	0.00%
2021/06/28	1	182.02	0	0.00	183.00	1	3,536	0.03%
2021/06/24	2.1	182.98	0	0.00	181.50	2.1	3,658	0.06%
2021/06/23	5	181.00	1	182.50	182.50	4	3,651	0.11%
2021/06/21	0	0.00	0.5	178.50	178.00	-0.5	3,685	-0.01%
2021/06/16	0.1	181.50	1	180.00	181.50	-0.9	3,611	-0.02%
2021/06/15	1	180.51	16	179.97	179.00	-15	3,594	-0.42%
2021/06/09	2	178.50	0	0.00	178.00	2	3,606	0.06%
2021/06/08	1	179.00	1	179.50	179.00	0	3,653	0.00%
2021/06/07	3.1	179.68	0	0.00	180.50	3.1	3,739	0.08%
2021/06/04	0.1	183.00	0	0.00	182.00	0.1	3,721	0.00%
2021/06/02	2	184.00	0	0.00	183.00	2	3,743	0.05%
2021/06/01	0	0.00	2	185.00	185.00	-2	3,759	-0.05%
2021/05/27	8	182.00	1	183.00	180.00	7	3,798	0.18%
2021/05/26	0	0.00	2	182.00	182.50	-2	3,778	-0.05%
2021/05/24	0	0.00	2	180.00	182.00	-2	3,762	-0.05%
2021/05/21	12	185.29	2	185.25	181.50	10	3,799	0.26%
2021/05/20	2	178.00	1	178.00	177.50	1	3,739	0.03%
2021/05/19	0	0.00	6	176.50	178.00	-6	3,749	-0.16%
2021/05/18	6	174.83	2	176.00	176.50	4	3,731	0.11%
2021/05/17	4.7	172.00	15	172.73	171.50	-10.4	3,715	-0.28%
2021/05/14	1.1	178.09	8	178.81	178.00	-6.9	3,675	-0.19%
2021/05/13	5	174.71	2	174.01	175.00	3	3,684	0.08%
2021/05/12	5.1	176.17	6	173.58	177.50	-0.9	3,635	-0.02%
2021/05/11	1.1	188.00	0	0.00	186.00	1.1	3,526	0.03%
2021/05/10	0	190.50	0	0.00	191.00	0	3,506	0.00%
2021/05/07	3.1	190.51	0	0.00	190.50	3.1	3,565	0.09%
2021/05/06	12	189.04	0	0.00	188.00	12	3,590	0.33%
2021/05/05	11	192.95	1	190.50	191.50	10	3,592	0.28%
2021/05/04	1	187.05	5	190.50	189.00	-4	3,651	-0.11%
2021/05/03	2	194.24	0.1	195.00	191.50	1.9	3,608	0.05%
2021/04/29	5.1	198.20	0	0.00	197.50	5.1	3,567	0.14%
2021/04/28	2.1	198.23	1	198.50	197.50	1.1	3,552	0.03%
2021/04/27	1	199.50	0	0.00	199.00	1	3,638	0.03%
2021/04/26	1	201.50	0	0.00	200.50	1	3,602	0.03%
2021/04/23	1	200.00	0	0.00	201.50	1	3,604	0.03%
2021/04/22	4	202.01	4.3	204.48	201.00	-0.3	3,635	-0.01%
2021/04/21	9.2	207.52	4	207.00	207.00	5.2	3,718	0.14%
2021/04/20	2	207.00	0	0.00	207.50	2	3,624	0.06%
2021/04/19	0	0.00	13	208.00	207.50	-13	3,652	-0.36%
2021/04/16	1	207.00	2	206.75	207.50	-1	3,674	-0.03%
2021/04/14	2	197.75	1	199.50	198.00	1	3,686	0.03%
2021/04/13	3	201.00	2.2	200.14	200.00	0.8	3,779	0.02%
2021/04/12	1	205.00	2	202.25	200.50	-1	3,814	-0.03%
2021/04/09	3.2	207.03	1	206.00	206.00	2.2	3,852	0.06%
2021/04/08	0.1	209.00	3	207.33	209.00	-2.9	3,845	-0.08%
2021/04/07	7	205.43	2	205.50	206.00	5	3,848	0.13%
2021/04/06	6.1	210.33	1	207.50	207.50	5.1	3,878	0.13%
2021/04/01	0.3	210.50	2.2	211.23	211.00	-1.9	3,855	-0.05%
2021/03/31	10	211.75	2	210.03	211.50	8	3,828	0.21%
2021/03/30	0	0.00	13.2	209.66	212.00	-13.2	3,799	-0.35%
2021/03/29	10.2	207.32	5	207.80	207.50	5.2	3,743	0.14%
2021/03/26	1.2	204.83	1	204.00	204.00	0.2	3,699	0.01%
2021/03/25	12	204.13	1	203.50	203.50	11	3,696	0.30%
2021/03/24	0.2	206.00	18	206.89	206.50	-17.8	3,674	-0.48%
2021/03/23	0.3	205.30	1	205.50	206.00	-0.8	3,667	-0.02%
2021/03/22	0	0.00	1.1	207.33	205.00	-1.1	3,675	-0.03%
2021/03/19	3	201.17	6	202.92	204.00	-3	3,723	-0.08%
2021/03/18	1	202.00	0	0.00	203.00	1	3,703	0.03%
2021/03/17	1	203.00	0	0.00	201.00	1	3,771	0.03%
2021/03/16	5	203.70	6	203.33	203.00	-1	3,822	-0.03%
2021/03/15	0	0.00	2	203.50	203.50	-2	3,981	-0.05%
2021/03/12	2.3	199.11	1	201.00	201.50	1.3	3,967	0.03%
2021/03/11	6	198.67	2.2	199.00	197.00	3.9	3,961	0.10%
2021/03/10	3	193.67	0	0.00	193.00	3	3,914	0.08%
2021/03/09	0.3	193.70	0	0.00	194.00	0.3	3,963	0.01%
2021/03/05	1	193.50	3	195.00	193.50	-2	4,025	-0.05%
2021/03/03	0.2	197.00	1	197.00	197.50	-0.8	4,157	-0.02%
2021/03/02	0	0.00	1	194.00	193.00	-1	4,126	-0.02%
2021/02/26	4	193.25	0	0.00	192.00	4	4,143	0.10%
2021/02/24	5	196.50	1	195.00	195.00	4	4,090	0.10%
2021/02/23	2	196.53	0	0.00	196.50	2	4,103	0.05%
2021/02/22	1	196.00	1	196.00	194.00	0	4,076	0.00%
2021/02/19	0.1	192.50	1	192.00	193.00	-0.9	4,115	-0.02%
2021/02/18	0.2	194.02	0	0.00	194.00	0.2	4,096	0.00%
2021/02/17	0	0.00	1	193.50	193.50	-1	4,131	-0.02%
2021/02/05	2	191.00	4.2	191.24	191.50	-2.2	4,109	-0.05%
2021/02/04	1.3	191.61	3	191.17	191.50	-1.7	4,155	-0.04%
2021/02/03	5	196.50	1	195.00	195.00	4	4,173	0.10%
2021/02/02	0	198.00	1	197.00	197.00	-1	4,163	-0.02%
2021/02/01	3	194.67	3	195.85	194.50	0	4,170	0.00%
2021/01/29	23	199.78	5	199.80	198.00	18	4,163	0.43%
2021/01/28	1.6	206.22	14	204.75	205.00	-12.4	4,105	-0.30%
2021/01/27	0	203.50	3	203.17	205.00	-3	4,082	-0.07%
2021/01/26	28	199.63	2.3	201.30	199.00	25.7	4,103	0.63%
2021/01/25	0	0.00	2	204.75	205.00	-2	4,047	-0.05%
2021/01/22	1	203.00	0	0.00	204.00	1	4,061	0.02%
2021/01/21	2	201.50	0	202.00	202.00	2	4,123	0.05%
2021/01/20	9.1	202.63	3.1	201.98	200.00	6	4,183	0.14%
2021/01/19	3	209.00	0	0.00	208.00	3	4,082	0.07%
2021/01/18	5.1	208.01	0	0.00	208.00	5.1	4,147	0.12%
2021/01/15	12	211.96	7	212.29	210.50	5	4,335	0.12%
2021/01/14	7.6	214.74	11.7	215.22	215.50	-4.1	4,296	-0.10%
2021/01/11	1	208.50	1	208.00	208.00	0	4,129	0.00%
2021/01/08	17	209.12	0	0.00	210.50	17	4,222	0.40%
2021/01/07	3	209.33	7	209.79	210.00	-4	4,180	-0.10%
2021/01/06	14.1	207.88	43	206.66	208.00	-28.9	4,149	-0.70%
2021/01/05	1	205.50	0	0.00	203.50	1	4,051	0.02%
2021/01/04	3	208.83	4.1	208.00	207.50	-1.1	4,013	-0.03%
2020/12/31	9	205.06	1.2	205.07	206.00	7.9	3,966	0.20%
2020/12/29	1	204.50	4.1	205.24	204.50	-3.1	4,050	-0.08%
2020/12/28	7	202.21	0	0.00	202.00	7	4,093	0.17%
2020/12/25	4	202.50	15	202.00	202.50	-11	4,287	-0.26%
2020/12/24	2	201.00	1	202.50	201.50	1	4,330	0.02%
2020/12/23	3	198.67	9	199.17	199.50	-6	4,351	-0.14%
2020/12/22	0	0.00	3	199.50	198.00	-3	4,386	-0.07%
2020/12/21	2	201.00	4	200.38	200.50	-2	4,421	-0.05%
2020/12/18	3	203.00	2	203.00	203.50	1	4,479	0.02%
2020/12/15	14	201.71	3	199.00	197.50	11	4,664	0.24%
2020/12/14	1	201.50	1	201.50	201.50	0	4,623	0.00%
2020/12/11	11	200.59	7	200.79	201.50	4	4,656	0.09%
2020/12/10	7	204.58	5	203.70	202.50	2	4,595	0.04%
2020/12/09	21.1	204.23	35	205.07	207.50	-13.9	4,560	-0.30%
2020/12/08	0	0.00	4	196.38	196.50	-4	4,417	-0.09%
2020/12/07	21	195.19	54	195.61	196.00	-33	4,480	-0.74%
2020/12/04	3	196.67	4	197.00	197.50	-1	4,467	-0.02%
2020/12/03	12.1	195.37	22	194.89	195.50	-9.9	4,459	-0.22%
2020/12/02	0	0.00	7	193.86	194.00	-7	4,461	-0.16%
2020/12/01	0	0.00	1	191.50	191.50	-1	4,483	-0.02%
2020/11/30	13	192.31	0	0.00	188.00	13	4,576	0.28%
2020/11/26	12.1	193.91	10	193.50	194.50	2.1	4,583	0.05%
2020/11/25	4	193.00	3	193.33	193.00	1	4,721	0.02%
2020/11/24	1	192.00	5	192.40	191.50	-4	4,732	-0.08%
2020/11/23	3	192.50	3	193.00	192.00	0	4,897	0.00%
2020/11/20	0	0.00	6	192.83	193.00	-6	4,947	-0.12%
2020/11/19	1	192.00	1	192.50	192.00	0	5,000	0.00%
2020/11/18	1	192.50	3	192.83	191.50	-2	5,126	-0.04%
2020/11/17	1	187.50	6.2	188.50	188.00	-5.2	5,380	-0.10%
2020/11/16	5	191.30	2	190.50	189.00	3	5,641	0.05%
2020/11/13	2	190.00	26	189.58	191.00	-24	6,038	-0.40%
2020/11/12	49	190.56	13	190.35	190.50	36	6,195	0.58%
2020/11/11	3	187.50	5	187.30	187.50	-2	6,293	-0.03%
2020/11/10	2	186.00	1	186.50	187.50	1	6,444	0.02%
2020/11/09	2	186.75	3	184.67	185.50	-1	6,454	-0.02%
2020/11/06	1.1	186.00	17	185.18	186.00	-15.9	6,505	-0.24%
2020/11/05	1	184.00	6	184.17	185.00	-5	6,552	-0.08%
2020/11/04	10	185.00	13	184.15	183.50	-3	6,679	-0.04%
2020/11/03	6	184.08	10	185.00	185.50	-4	6,727	-0.06%
2020/11/02	0	0.00	12	178.92	179.00	-12	6,664	-0.18%
2020/10/30	2	181.99	30	181.50	180.50	-28	6,658	-0.42%
2020/10/29	37	184.43	2	182.00	184.00	35	6,667	0.52%
2020/10/28	56	181.09	58	180.27	181.00	-2	6,613	-0.03%
2020/10/27	2	184.00	2	181.00	183.50	0	6,557	0.00%
2020/10/26	4	184.50	36	183.50	182.50	-32	6,580	-0.49%
2020/10/23	71	188.24	33	187.39	187.00	38	6,622	0.57%
2020/10/22	21	180.98	1	178.00	181.50	20	6,490	0.31%
2020/10/21	3	178.83	0	0.00	177.00	3	6,576	0.05%
2020/10/20	2	179.50	2	179.75	180.00	0	6,650	0.00%
2020/10/19	4	181.50	1	182.50	181.50	3	6,772	0.04%
2020/10/16	10.1	182.05	14	182.68	181.00	-4	6,840	-0.06%
2020/10/15	2	177.75	0	0.00	177.50	2	6,731	0.03%
2020/10/14	1	178.50	1	180.00	178.00	0	6,745	0.00%
2020/10/13	1	179.50	12	179.08	180.00	-11	6,748	-0.16%
2020/10/12	1	179.00	11	178.05	180.00	-10	6,766	-0.15%
2020/10/08	2	178.75	0.2	179.50	178.00	1.8	6,775	0.03%
2020/10/07	1	178.00	4	179.63	179.50	-3	6,816	-0.04%
2020/10/06	10	178.10	10	180.50	177.50	0	6,855	0.00%
2020/10/05	11	180.32	1	180.00	180.00	10	6,824	0.15%
2020/09/30	31	181.15	19	180.87	181.50	12	6,796	0.18%
2020/09/29	1	176.50	2	175.50	175.50	-1	6,651	-0.02%
2020/09/28	0	0.00	1	179.00	176.50	-1	6,667	-0.01%
2020/09/25	11	179.23	11	175.18	176.00	0	6,681	0.00%
2020/09/24	11	176.59	3	176.33	175.50	8	6,712	0.12%
2020/09/23	9	179.89	6	178.00	178.00	3	6,884	0.04%
2020/09/22	15	178.03	25	175.50	180.00	-10	6,864	-0.15%
2020/09/21	7	181.79	1	180.50	179.50	6	6,829	0.09%
2020/09/18	2	186.50	2	187.00	185.00	0	6,790	0.00%
2020/09/17	13	187.38	11	186.64	186.00	2	6,779	0.03%
2020/09/16	1	190.00	2	190.50	187.50	-1	6,786	-0.01%
2020/09/15	0	0.00	1	190.50	190.00	-1	6,800	-0.01%
2020/09/14	5	190.60	0	0.00	190.00	5	6,804	0.07%
2020/09/11	12	188.83	0	0.00	188.50	12	6,809	0.18%
2020/09/10	8	186.94	6	186.17	185.00	2	6,815	0.03%
2020/09/09	1	188.00	1	188.50	188.00	0	6,772	0.00%
2020/09/08	1	190.50	9	190.00	191.00	-8	6,809	-0.12%
2020/09/07	3.2	191.61	2	193.00	189.50	1.2	6,843	0.02%
2020/09/04	9	192.72	1	191.50	194.50	8	6,864	0.12%
2020/09/03	18	195.72	1	196.00	194.50	17	6,866	0.25%
2020/09/02	2	203.50	2	203.50	204.00	0	6,779	0.00%
2020/09/01	1	204.00	0	0.00	203.50	1	6,708	0.01%
2020/08/31	9.1	202.34	1	207.00	200.50	8.1	6,736	0.12%
2020/08/28	1	204.50	8	206.38	207.50	-7	6,656	-0.11%
2020/08/27	31	205.90	33	205.71	204.00	-2	6,657	-0.03%
2020/08/26	21	212.76	24	211.29	213.00	-3	6,517	-0.05%
2020/08/25	22	211.55	20	212.00	212.00	2	6,506	0.03%
2020/08/24	2	206.25	6	210.25	212.00	-4	6,472	-0.06%
2020/08/21	36	203.24	51	202.79	203.50	-15	6,383	-0.23%
2020/08/20	110	194.39	122	194.86	190.50	-12	6,162	-0.19%	大買/大賣/
2020/08/19	82	200.90	77	202.58	196.00	5	5,991	0.08%
2020/08/17	26	206.19	3.1	204.31	206.00	22.9	5,675	0.40%
2020/08/14	19	206.32	3	206.50	206.00	16	5,686	0.28%
2020/08/13	20.1	212.85	50	215.50	210.50	-29.9	5,613	-0.53%
2020/08/12	1	219.00	3	220.17	219.00	-2	5,468	-0.04%
2020/08/11	52	222.46	14	223.00	221.00	38	5,507	0.69%
2020/08/10	11	226.45	1.1	226.55	226.00	9.9	5,475	0.18%
2020/08/07	15.2	225.82	12.1	224.85	226.50	3.1	5,472	0.06%
2020/08/06	1	222.00	11	221.23	220.50	-10	5,391	-0.19%
2020/08/05	3	218.33	10	218.50	218.00	-7	5,351	-0.13%
2020/08/04	4	217.88	0	0.00	219.00	4	5,357	0.07%
2020/08/03	9	216.78	0	0.00	216.50	9	5,389	0.17%
2020/07/31	5	217.00	0	0.00	216.00	5	5,375	0.09%
2020/07/30	3	215.50	0	0.00	216.00	3	5,383	0.06%
2020/07/29	5	216.30	1	215.50	215.00	4	5,397	0.07%
2020/07/28	22	217.07	2	216.75	215.50	20	5,419	0.37%
2020/07/27	12	213.50	1	214.00	211.50	11	5,369	0.20%
2020/07/24	7	215.86	41	216.35	215.00	-34	5,313	-0.64%
2020/07/23	2.1	220.78	11	220.05	220.00	-8.9	5,207	-0.17%
2020/07/22	13.1	223.12	5	223.40	222.50	8.1	5,142	0.16%
2020/07/21	7	226.29	13	225.42	225.00	-6	5,036	-0.12%
2020/07/20	3	227.00	0	0.00	227.50	3	4,999	0.06%
2020/07/17	12	230.08	17	229.09	228.50	-5	5,045	-0.10%
2020/07/16	7	231.14	4	231.13	231.00	3	5,084	0.06%
2020/07/15	2	231.50	1	233.00	230.00	1	5,132	0.02%
2020/07/14	13	233.35	4	234.13	232.00	9	5,200	0.17%
2020/07/13	1	229.50	5	232.70	235.00	-4	5,282	-0.08%
2020/07/10	4	227.38	1	226.00	226.00	3	5,342	0.06%
2020/07/09	3	232.67	3	232.50	232.00	0	5,347	0.00%
2020/07/08	6	231.33	5	232.00	231.00	1	5,374	0.02%
2020/07/07	12	231.58	11	232.55	231.50	1	5,364	0.02%
2020/07/06	17	233.47	6	233.17	234.00	11	5,406	0.20%
2020/07/03	11	230.18	12	229.21	229.00	-1	5,406	-0.02%
2020/07/02	1	229.50	3	231.33	230.50	-2	5,430	-0.04%
2020/07/01	48	233.46	18	233.69	231.00	30	5,437	0.55%
2020/06/30	1	220.50	1	221.50	222.00	0	5,310	0.00%
2020/06/29	1	217.50	0	0.00	218.50	1	5,415	0.02%
2020/06/24	3	222.67	4	222.88	222.50	-1	5,392	-0.02%
2020/06/23	9	222.89	1	222.00	222.50	8	5,458	0.15%
2020/06/22	21	222.26	0	0.00	223.00	21	5,473	0.38%
2020/06/19	2	222.75	0	0.00	222.50	2	5,531	0.04%
2020/06/18	8	222.19	0	0.00	223.00	8	5,561	0.14%
2020/06/17	17	222.97	10	221.00	222.00	7	5,577	0.13%
2020/06/16	9	222.83	7	221.79	223.00	2	5,651	0.04%
2020/06/15	1	218.00	2	219.00	217.00	-1	5,749	-0.02%
2020/06/12	13	218.50	2	218.00	219.00	11	5,794	0.19%
2020/06/11	40.2	226.75	9	226.39	225.00	31.2	5,810	0.54%
2020/06/10	2	224.00	0	0.00	224.50	2	5,810	0.03%
2020/06/09	1.1	224.09	1	223.50	223.50	0.1	5,893	0.00%
2020/06/08	7	226.14	2	226.00	225.50	5	5,925	0.08%
2020/06/05	12	225.88	2	226.00	226.00	10	5,926	0.17%
2020/06/04	23.6	225.40	4	224.13	226.00	19.6	5,924	0.33%
2020/06/03	2	218.50	11	219.45	219.50	-9	5,886	-0.15%
2020/06/02	11	220.77	10	220.95	220.00	1	5,852	0.02%
2020/06/01	0	0.00	3	220.17	219.50	-3	5,872	-0.05%
2020/05/28	6	216.17	0	0.00	216.00	6	5,883	0.10%
2020/05/27	8	217.00	0	0.00	216.50	8	5,931	0.13%
2020/05/26	2	217.00	8	216.94	217.50	-6	5,966	-0.10%
2020/05/25	1	207.00	3	209.33	212.00	-2	5,907	-0.03%
2020/05/22	7	206.29	4	207.13	205.00	3	5,875	0.05%
2020/05/21	16	211.84	3	211.50	211.00	13	5,811	0.22%
2020/05/20	7	217.50	2	216.00	217.50	5	5,877	0.09%
2020/05/19	3	225.17	0	0.00	224.00	3	5,891	0.05%
2020/05/18	3	226.00	0	0.00	224.00	3	5,898	0.05%
2020/05/15	3	233.50	0	0.00	232.50	3	5,845	0.05%
2020/05/14	2	234.00	1.1	234.45	232.50	0.9	5,854	0.02%
2020/05/13	1	238.00	1	233.00	239.50	0	5,811	0.00%
2020/05/12	1	236.00	0	0.00	236.00	1	5,780	0.02%
2020/05/11	0	0.00	1	243.00	241.00	-1	5,804	-0.02%
2020/05/08	1	239.50	1	242.50	241.50	0	5,773	0.00%
2020/05/07	0	0.00	1	234.00	235.00	-1	5,743	-0.02%
2020/05/06	1	233.00	0	0.00	234.00	1	5,746	0.02%
2020/05/05	1	233.50	1	235.50	235.00	0	5,748	0.00%
2020/05/04	1	230.00	0	0.00	231.00	1	5,739	0.02%
2020/04/30	0	0.00	3	228.00	228.00	-3	5,718	-0.05%
2020/04/29	1	232.00	22	229.36	228.00	-21	5,723	-0.37%
2020/04/28	3	225.67	11	224.00	227.00	-8	5,740	-0.14%
2020/04/27	5	224.50	2	224.00	225.00	3	5,881	0.05%
2020/04/24	1	219.00	0	0.00	219.50	1	5,937	0.02%
2020/04/23	5	218.50	4	219.63	220.00	1	5,960	0.02%
2020/04/22	3.1	211.77	2	213.50	213.50	1.1	6,008	0.02%
2020/04/21	0	0.00	6	216.33	215.50	-6	5,967	-0.10%
2020/04/20	1	222.50	8	220.31	221.50	-7	5,937	-0.12%
2020/04/17	13.1	223.07	9	218.28	217.00	4.1	5,943	0.07%
2020/04/16	22	213.36	0	0.00	217.00	22	5,877	0.37%
2020/04/15	5	210.13	6	211.00	213.50	-1	5,769	-0.02%
2020/04/14	0	0.00	2	202.50	203.00	-2	5,646	-0.04%
2020/04/13	7.1	198.51	2	200.00	197.50	5.1	5,599	0.09%
2020/04/10	3	197.33	0	0.00	197.50	3	5,577	0.05%
2020/04/09	2	204.75	0	0.00	200.50	2	5,638	0.04%
2020/04/08	3	202.83	0	0.00	204.00	3	5,592	0.05%
2020/04/07	2	202.50	0	0.00	202.50	2	5,632	0.04%
2020/04/06	0.1	202.00	1	201.50	202.00	-0.9	5,694	-0.02%
2020/03/31	2	195.50	26	195.92	195.50	-24	5,544	-0.43%
2020/03/27	28	196.43	2	196.50	191.00	26	5,363	0.48%
2020/03/26	23	194.17	23	194.83	196.50	0	5,256	0.00%
2020/03/25	3	198.83	23	198.11	195.00	-20	5,234	-0.38%
2020/03/24	23	190.70	12	192.17	191.50	11	5,166	0.21%
2020/03/23	10	183.00	0	0.00	182.00	10	5,127	0.20%
2020/03/20	1	189.00	2	188.50	188.00	-1	5,125	-0.02%
2020/03/19	2	184.25	0	0.00	177.00	2	5,086	0.04%
2020/03/18	2	191.00	1	192.00	192.00	1	5,057	0.02%
2020/03/17	0	0.00	1	189.00	188.50	-1	5,211	-0.02%
2020/03/16	0	0.00	3.4	192.82	187.00	-3.4	5,202	-0.07%
2020/03/13	10	189.55	6.6	190.06	190.50	3.4	5,199	0.07%
2020/03/12	13	202.77	13	201.81	201.00	0	5,082	0.00%
2020/03/11	0	0.00	4	221.13	220.50	-4	5,081	-0.08%
2020/03/10	0	0.00	1	221.50	227.50	-1	5,072	-0.02%
2020/03/09	4	229.88	4	227.00	225.50	0	5,086	0.00%
2020/03/06	2	237.50	0	0.00	237.00	2	5,088	0.04%
2020/03/05	2	241.75	5	242.60	242.00	-3	5,164	-0.06%
2020/03/04	1	237.50	0	0.00	237.50	1	5,247	0.02%
2020/03/03	3	238.83	3	238.00	235.00	0	5,294	0.00%
2020/03/02	2	237.50	1	238.00	234.00	1	5,315	0.02%
2020/02/27	8	242.38	2	240.00	237.00	6	5,328	0.11%
2020/02/26	0	0.00	3	250.00	250.00	-3	5,360	-0.06%
2020/02/25	2	254.50	1	255.00	253.50	1	5,350	0.02%
2020/02/24	0	0.00	3	260.00	260.00	-3	5,320	-0.06%
2020/02/21	2	264.25	10	261.40	258.00	-8	5,321	-0.15%
2020/02/20	3	251.50	11	253.36	255.00	-8	5,118	-0.16%
2020/02/19	9	246.33	0	0.00	248.50	9	5,042	0.18%
2020/02/18	1	242.50	0	0.00	246.00	1	5,232	0.02%
2020/02/17	0	0.00	2	247.00	247.00	-2	5,206	-0.04%
2020/02/14	1	245.00	2	245.00	245.50	-1	5,166	-0.02%
2020/02/12	0	0.00	4	242.38	243.00	-4	5,384	-0.07%
2020/02/11	1	235.00	4	234.88	235.00	-3	5,386	-0.06%
2020/02/10	2	230.25	0.1	232.00	231.00	1.9	5,416	0.04%
2020/02/07	2	237.50	0	0.00	236.00	2	5,448	0.04%
2020/02/04	2	241.25	4	239.75	240.50	-2	5,822	-0.03%
2020/02/03	2	233.50	0	0.00	238.50	2	5,837	0.03%
2020/01/31	3	247.50	1	244.50	244.00	2	5,796	0.03%
2020/01/30	0	0.00	8	248.75	241.50	-8	5,822	-0.14%
2020/01/20	2	254.25	6	253.33	254.50	-4	5,735	-0.07%
2020/01/17	0	0.00	1	250.50	248.00	-1	5,718	-0.02%
2020/01/16	1	247.50	3	248.33	250.00	-2	5,714	-0.03%
2020/01/15	1	242.00	1	241.50	243.00	0	5,647	0.00%
2020/01/13	1	242.00	4	242.00	244.00	-3	5,659	-0.05%
2020/01/10	2	236.25	1	239.50	236.00	1	5,693	0.02%
2020/01/09	1	235.50	2	236.00	236.50	-1	5,805	-0.02%
2020/01/08	1	235.50	5	233.60	232.50	-4	5,877	-0.07%
2020/01/07	4	236.25	3	236.33	234.50	1	5,981	0.02%
2020/01/06	1	237.50	2	239.50	237.50	-1	6,154	-0.02%
2020/01/03	1	236.00	5	236.90	236.00	-4	6,220	-0.06%
2020/01/02	3	229.83	6	230.83	232.00	-3	6,297	-0.05%
2019/12/31	10	225.75	3	226.50	227.00	7	6,503	0.11%
2019/12/30	6	232.00	5	232.60	229.50	1	6,474	0.02%
2019/12/27	1	243.00	0	0.00	241.50	1	6,416	0.02%
2019/12/24	1	242.50	0	0.00	242.50	1	6,789	0.01%
2019/12/20	1	242.50	0	0.00	243.00	1	7,010	0.01%
2019/12/19	3	244.00	0	0.00	242.50	3	7,051	0.04%
2019/12/18	4	248.75	2	248.50	247.50	2	7,033	0.03%
2019/12/17	0	0.00	3	246.50	246.00	-3	7,041	-0.04%
2019/12/13	0	0.00	13	243.54	244.00	-13	7,011	-0.19%
2019/12/12	9	242.50	0	0.00	241.00	9	6,920	0.13%
2019/12/11	14	245.21	14	247.46	249.50	0	6,817	0.00%
2019/12/10	3	250.00	0	0.00	249.50	3	6,839	0.04%
2019/12/09	1	255.00	1	254.50	254.00	0	6,948	0.00%
2019/12/06	8	254.56	6	255.67	253.00	2	6,969	0.03%
2019/12/05	1	252.50	1	251.50	251.50	0	6,925	0.00%
2019/12/04	3	248.00	0	0.00	249.50	3	6,936	0.04%
2019/12/02	0	0.00	1	244.00	246.00	-1	7,000	-0.01%
2019/11/29	9	251.22	1	248.00	249.50	8	6,940	0.12%
2019/11/28	2	258.00	3	258.50	258.00	-1	6,788	-0.01%
2019/11/27	12	257.17	23	262.07	263.50	-11	6,717	-0.16%
2019/11/26	12	258.67	2	263.00	258.50	10	6,667	0.15%
2019/11/25	14	263.11	0	0.00	261.00	14	6,560	0.21%
2019/11/22	3	268.50	2	271.50	267.50	1	6,473	0.02%
2019/11/21	2	269.00	0	0.00	270.00	2	6,487	0.03%
2019/11/20	4	273.00	0	0.00	273.50	4	6,444	0.06%
2019/11/19	4	278.00	3	277.00	278.00	1	6,420	0.02%
2019/11/18	2	277.00	20	278.00	277.50	-18	6,390	-0.28%
2019/11/15	54	273.66	63	275.37	277.50	-9	6,394	-0.14%
2019/11/14	0	0.00	1	259.00	258.50	-1	6,143	-0.02%
2019/11/13	5	258.00	5	259.70	258.00	0	6,163	0.00%
2019/11/12	21	260.33	7	262.36	260.00	14	6,180	0.23%
2019/11/11	13	262.15	14	263.29	255.00	-1	6,176	-0.02%
2019/11/08	0	0.00	15	277.83	279.00	-15	6,006	-0.25%
2019/11/07	19.5	275.71	1	274.00	275.00	18.5	6,018	0.31%
2019/11/06	3	276.00	1	277.50	277.50	2	6,010	0.03%
2019/11/05	3	280.50	9.1	280.41	281.00	-6.1	5,987	-0.10%
2019/11/04	14	274.50	34	277.12	281.50	-20	5,934	-0.34%
2019/11/01	7	263.50	6	263.25	265.00	1	5,731	0.02%
2019/10/31	8	258.56	1	261.00	258.00	7	5,682	0.12%
2019/10/30	2	259.00	2	259.50	259.50	0	5,644	0.00%
2019/10/29	4	257.25	23.2	257.90	258.00	-19.2	5,634	-0.34%
2019/10/28	11	261.64	10	265.00	259.50	1	5,575	0.02%
2019/10/25	24	259.98	2	260.50	259.00	22	5,544	0.40%
2019/10/24	4	257.75	3	258.33	258.50	1	5,496	0.02%
2019/10/22	0	0.00	23	258.48	258.50	-23	5,481	-0.42%
2019/10/21	2	257.00	0	0.00	255.00	2	5,487	0.04%
2019/10/18	1	260.00	61	259.89	257.50	-60	5,465	-1.10%
2019/10/17	43	260.33	2	260.50	260.00	41	5,394	0.76%
2019/10/16	60	258.46	23	258.54	256.50	37	5,281	0.70%
2019/10/15	1	252.00	4	256.25	254.50	-3	5,222	-0.06%
2019/10/14	4	258.25	15	260.97	257.50	-11	5,115	-0.22%
2019/10/09	7	253.57	7	255.00	252.00	0	4,912	0.00%
2019/10/08	7	254.57	5.1	259.01	260.00	1.9	4,833	0.04%
2019/10/07	2.1	258.62	16	259.31	263.00	-13.9	4,778	-0.29%
2019/10/04	4	247.13	2	246.50	247.00	2	4,591	0.04%
2019/10/03	1	246.00	5	245.80	245.50	-4	4,543	-0.09%
2019/10/02	3	248.17	8	250.38	251.00	-5	4,498	-0.11%
2019/10/01	1.2	246.08	12	246.58	249.50	-10.8	4,423	-0.24%
2019/09/27	1	235.50	2	235.75	235.00	-1	4,203	-0.02%
2019/09/26	2	236.50	2	235.50	234.00	0	4,177	0.00%
2019/09/25	1	234.00	6	234.00	236.00	-5	4,101	-0.12%
2019/09/24	1	234.00	1	234.00	233.00	0	4,012	0.00%
2019/09/20	0	0.00	2	231.75	231.00	-2	3,957	-0.05%
2019/09/19	0	0.00	1	231.00	231.00	-1	3,916	-0.03%
2019/09/18	0	0.00	3	230.00	231.50	-3	3,885	-0.08%
2019/09/17	1.3	226.85	1	228.00	227.50	0.3	3,841	0.01%
2019/09/16	9	226.33	5	227.90	226.50	4	3,855	0.10%
2019/09/12	3	236.50	1	235.01	235.00	2	3,755	0.05%
2019/09/11	3	234.33	6	234.50	233.50	-3	3,685	-0.08%
2019/09/09	1	227.50	1	227.50	227.00	0	3,501	0.00%
2019/09/06	5	228.90	8	229.00	229.50	-3	3,522	-0.09%
2019/09/05	15	228.03	1	228.00	228.00	14	3,599	0.39%
2019/09/04	1	226.00	6	228.75	230.00	-5	3,623	-0.14%
2019/09/03	0	225.00	2	225.50	223.50	-2	3,614	-0.05%
2019/09/02	4	221.13	0	0.00	221.00	4	3,700	0.11%
2019/08/30	4	218.63	4	221.50	220.50	0	3,750	0.00%
2019/08/29	1	214.00	0	0.00	216.00	1	3,760	0.03%
2019/08/28	1	214.00	0	0.00	214.00	1	3,779	0.03%
2019/08/27	2	213.50	0	0.00	213.50	2	3,836	0.05%
2019/08/26	3	213.17	4	213.25	213.00	-1	3,878	-0.03%
2019/08/23	0	0.00	1	220.00	219.00	-1	3,891	-0.03%
2019/08/22	6	223.25	2	224.00	219.00	4	3,952	0.10%
2019/08/21	0	0.00	1	225.00	224.00	-1	3,983	-0.03%
2019/08/20	9	223.39	7	224.50	222.50	2	3,993	0.05%
2019/08/15	2	215.50	2	217.50	217.00	0	4,178	0.00%
2019/08/14	2	227.25	3	224.33	221.00	-1	4,194	-0.02%
2019/08/13	8	218.13	3	217.83	216.50	5	4,158	0.12%
2019/08/12	4	218.63	1	210.00	218.00	3	4,180	0.07%
2019/08/08	2	207.00	6	207.50	206.50	-4	4,169	-0.10%
2019/08/06	3	206.17	1	205.50	210.00	2	4,171	0.05%
2019/08/05	6	216.83	7	217.00	211.00	-1	4,223	-0.02%
2019/08/02	6	223.83	4	222.00	223.00	2	4,205	0.05%
2019/08/01	8	229.75	1	231.00	232.00	7	4,181	0.17%
2019/07/30	1	228.00	1	231.50	228.50	0	4,176	0.00%
2019/07/29	2	230.25	1	235.00	229.00	1	4,204	0.02%
2019/07/26	6	231.33	28	231.59	234.00	-22	4,210	-0.52%
2019/07/25	8	232.63	2	231.00	231.00	6	4,204	0.14%
2019/07/24	1	231.00	3	229.50	230.00	-2	4,235	-0.05%
2019/07/23	21	228.00	0	0.00	229.50	21	4,237	0.50%
2019/07/19	1	226.00	10	224.00	226.00	-9	4,251	-0.21%
2019/07/18	0.2	224.00	0	0.00	223.00	0.2	4,277	0.00%
2019/07/17	1	231.50	1	230.00	229.00	0	4,285	0.00%
2019/07/16	1	232.00	2	232.25	232.50	-1	4,282	-0.02%
2019/07/15	1	229.50	0	0.00	230.00	1	4,299	0.02%
2019/07/12	1	228.50	1	229.00	228.00	0	4,406	0.00%
2019/07/11	7	227.43	10	230.50	229.00	-3	4,416	-0.07%
2019/07/10	10	233.00	3	231.50	234.00	7	4,321	0.16%
2019/07/09	3	227.50	0	0.00	227.00	3	4,294	0.07%
2019/07/05	3	229.83	5	230.20	230.00	-2	4,496	-0.04%
2019/07/03	1	223.50	0	0.00	222.00	1	4,555	0.02%
2019/07/02	2	225.50	3	225.33	226.50	-1	4,570	-0.02%
2019/07/01	3	229.50	0	0.00	228.00	3	4,599	0.07%
2019/06/28	1	222.00	2	222.50	222.50	-1	4,631	-0.02%
2019/06/27	0	0.00	4	224.00	223.00	-4	4,776	-0.08%
2019/06/26	1	220.50	1	220.00	220.00	0	4,832	0.00%
2019/06/25	0	0.00	6	222.00	222.50	-6	4,863	-0.12%
2019/06/21	0	0.00	1	222.50	223.50	-1	4,945	-0.02%
2019/06/20	0	0.00	1	223.00	223.00	-1	4,958	-0.02%
2019/06/19	2	222.00	4	221.50	220.50	-2	4,969	-0.04%
2019/06/18	0	0.00	21	216.83	218.00	-21	4,944	-0.42%
2019/06/17	27	216.81	0	0.00	217.00	27	4,946	0.55%
2019/06/14	12	217.83	0	0.00	217.50	12	4,947	0.24%
2019/06/13	3	213.17	5	214.30	213.50	-2	4,893	-0.04%
2019/06/12	0	0.00	3	209.83	210.00	-3	4,823	-0.06%
2019/06/11	1	202.50	2	202.00	203.50	-1	4,786	-0.02%
2019/06/10	3	187.33	5	189.70	195.50	-2	4,757	-0.04%
2019/06/06	6	189.17	3	189.83	190.50	3	4,685	0.06%
2019/06/05	5	192.00	0	0.00	191.00	5	4,707	0.11%
2019/06/04	1	191.00	0	0.00	190.50	1	4,744	0.02%
2019/06/03	1	193.50	1	194.00	193.50	0	4,879	0.00%
2019/05/31	2	192.00	0	0.00	192.00	2	4,888	0.04%
2019/05/30	4	193.25	0	195.00	193.00	4	4,864	0.08%
2019/05/29	1	189.08	0	0.00	190.50	1	4,896	0.02%
2019/05/28	4	195.88	0	0.00	192.00	4	4,895	0.08%
2019/05/27	2	198.00	1	195.50	195.00	1	4,973	0.02%
2019/05/24	0	0.00	3	199.67	199.00	-3	5,061	-0.06%
2019/05/23	10	197.50	0	0.00	195.00	10	5,019	0.20%
2019/05/22	3	208.83	2	208.00	206.50	1	4,951	0.02%
2019/05/21	1	205.00	1	211.00	209.00	0	4,946	0.00%
2019/05/20	2	207.52	1	211.00	210.50	1	4,954	0.02%
2019/05/17	3	211.83	0	0.00	210.00	3	4,998	0.06%
2019/05/16	7	216.14	0	0.00	214.50	7	4,998	0.14%
2019/05/15	1	223.00	0	0.00	222.50	1	4,975	0.02%
2019/05/14	65	220.88	67	220.97	222.00	-2	5,112	-0.04%
2019/05/13	2	220.75	1	222.50	221.50	1	5,170	0.02%
2019/05/10	1	241.00	0	0.00	238.00	1	5,180	0.02%
2019/05/09	0	0.00	1	242.00	240.00	-1	5,201	-0.02%
2019/05/08	1	248.50	0	0.00	248.00	1	5,197	0.02%
2019/05/07	1	252.00	0	0.00	252.00	1	5,239	0.02%
2019/05/06	2	250.00	0	0.00	251.50	2	5,261	0.04%
2019/05/03	1	257.00	3	258.83	259.50	-2	5,277	-0.04%
2019/05/02	0	0.00	1	245.00	250.00	-1	5,244	-0.02%
2019/04/30	1	247.50	3	246.00	244.50	-2	5,268	-0.04%
2019/04/29	2	252.75	2	251.00	253.00	0	5,312	0.00%
2019/04/26	2	253.75	0	0.00	252.00	2	5,431	0.04%
2019/04/25	6	259.67	1	259.50	260.00	5	5,448	0.09%
2019/04/24	1	256.50	3	260.67	260.50	-2	5,470	-0.04%
2019/04/23	6	254.67	4	255.13	258.00	2	5,477	0.04%
2019/04/22	3	249.50	1	253.00	249.50	2	5,509	0.04%
2019/04/19	1	253.50	1	254.00	253.00	0	5,552	0.00%
2019/04/18	7	256.50	3	259.00	252.00	4	5,547	0.07%
2019/04/17	3	262.83	4	263.13	261.50	-1	5,537	-0.02%
2019/04/16	1	262.00	1	264.00	263.00	0	5,621	0.00%
2019/04/15	4	261.75	1	262.00	261.50	3	5,662	0.05%
2019/04/12	3	261.50	4	262.13	261.00	-1	5,801	-0.02%
2019/04/11	1	262.00	4	263.50	263.50	-3	5,841	-0.05%
2019/04/10	0	0.00	5	254.10	256.00	-5	5,666	-0.09%
2019/04/09	0	0.00	3	247.83	248.00	-3	5,585	-0.05%
2019/04/08	7	245.43	1	244.50	244.00	6	5,585	0.11%
2019/04/03	3	246.00	1	246.50	246.00	2	5,546	0.04%
2019/04/02	23	250.48	26	250.96	250.00	-3	5,516	-0.05%
2019/04/01	7	246.57	13	243.88	246.50	-6	5,426	-0.11%
2019/03/29	3	236.00	10	236.55	237.00	-7	5,274	-0.13%
2019/03/28	5	232.70	0	0.00	232.00	5	5,240	0.10%
2019/03/27	1	231.50	2	232.00	232.00	-1	5,251	-0.02%
2019/03/26	1	226.50	1	226.00	226.50	0	5,242	0.00%
2019/03/25	3	226.67	3	225.33	226.00	0	5,286	0.00%
2019/03/22	4	234.25	6	232.50	231.00	-2	5,268	-0.04%
2019/03/21	3	233.17	11	233.55	234.00	-8	5,287	-0.15%
2019/03/19	0	0.00	1	233.00	231.50	-1	5,507	-0.02%
2019/03/18	1	229.50	0	0.00	229.50	1	5,656	0.02%
2019/03/15	1	228.00	0	0.00	229.00	1	5,796	0.02%
2019/03/14	1	229.50	0	0.00	227.00	1	5,900	0.02%
2019/03/13	1	223.50	6	223.83	228.00	-5	6,003	-0.08%
2019/03/12	5	222.90	1	224.00	221.00	4	5,997	0.07%
2019/03/11	35	221.19	18	218.03	218.00	17	6,068	0.28%
2019/03/08	11	221.09	1	221.50	220.00	10	6,171	0.16%
2019/03/07	7	223.50	3	224.67	223.00	4	6,222	0.06%
2019/03/06	6	230.67	5	233.60	233.50	1	6,155	0.02%
2019/03/05	2	233.75	1	234.00	234.00	1	6,141	0.02%
2019/03/04	12.1	235.01	1	237.00	234.50	11.1	6,152	0.18%
2019/02/27	7	235.93	0	0.00	234.00	7	6,099	0.11%
2019/02/26	5	242.10	0	0.00	242.00	5	6,099	0.08%
2019/02/25	7	253.21	0	0.00	249.50	7	6,049	0.12%
2019/02/21	0	0.00	3	248.00	247.00	-3	6,086	-0.05%
2019/02/20	0	0.00	2	248.50	249.00	-2	6,070	-0.03%
2019/02/19	1	245.50	7	244.29	245.00	-6	6,091	-0.10%
2019/02/18	0	0.00	1	245.50	244.00	-1	6,151	-0.02%
2019/02/15	2	235.25	0	0.00	234.50	2	6,155	0.03%
2019/02/14	2	234.00	2	236.50	235.50	0	6,272	0.00%
2019/02/13	22	235.91	32	236.19	235.00	-10	6,276	-0.16%
2019/02/12	0	0.00	4	241.63	245.00	-4	6,190	-0.06%
2019/02/11	2	238.50	5	240.40	238.50	-3	6,267	-0.05%
2019/01/30	8	234.00	3	234.17	231.50	5	6,299	0.08%
2019/01/29	0	0.00	3	227.33	230.50	-3	6,545	-0.05%
2019/01/28	1	231.50	6	231.83	229.50	-5	6,752	-0.07%
2019/01/25	3	226.00	5	225.00	228.00	-2	6,887	-0.03%
2019/01/24	43	225.33	42	225.60	225.00	1	6,958	0.01%
2019/01/23	14	218.14	12	218.75	219.00	2	6,964	0.03%
2019/01/22	67	223.10	60	223.72	221.50	7	6,984	0.10%
2019/01/21	47	229.13	57	230.16	229.50	-10	6,972	-0.14%
2019/01/18	236	225.41	259	223.12	224.50	-23	6,919	-0.33%	大買/大賣/
2019/01/17	9	213.22	48	214.44	212.50	-39	6,814	-0.57%
2019/01/16	85	209.82	0	0.00	210.00	85	6,782	1.25%
2019/01/15	10	209.40	12	208.71	208.50	-2	6,775	-0.03%
2019/01/14	27	206.59	62	204.48	206.50	-35	6,751	-0.52%
2019/01/11	6	215.33	2	216.75	212.00	4	6,703	0.06%
2019/01/10	1	210.00	1	213.50	212.00	0	6,666	0.00%
2019/01/09	5	209.90	7	211.43	213.50	-2	6,746	-0.03%
2019/01/08	21	203.31	20	204.13	206.00	1	6,749	0.01%
2019/01/07	2	207.50	3	209.67	211.50	-1	6,693	-0.01%
2019/01/04	8	200.81	3	198.83	199.50	5	6,722	0.07%
2019/01/03	13	218.15	4	220.25	215.00	9	6,643	0.14%
2019/01/02	1	227.50	0	0.00	228.00	1	6,623	0.02%
2018/12/27	2	226.75	1	228.50	225.50	1	6,734	0.01%
2018/12/26	3	222.83	4	224.88	221.50	-1	6,770	-0.01%
2018/12/25	26	219.62	22	219.91	221.00	4	6,817	0.06%
2018/12/24	50	225.21	1	225.00	227.00	49	6,827	0.72%
2018/12/22	2	223.00	1	224.00	223.50	1	6,837	0.01%
2018/12/21	42	222.95	62	223.90	225.00	-20	6,871	-0.29%
2018/12/20	13	227.62	16	228.56	224.00	-3	6,851	-0.04%
2018/12/19	23	227.52	66	226.70	228.00	-43	6,823	-0.63%
2018/12/18	34	226.79	11	224.00	222.00	23	6,814	0.34%
2018/12/17	3	220.83	2	224.25	225.50	1	6,818	0.01%
2018/12/14	5	225.50	2	229.50	225.00	3	6,922	0.04%
2018/12/13	63	223.86	75	224.56	230.00	-12	6,886	-0.17%
2018/12/12	22	224.86	27	225.31	227.50	-5	6,816	-0.07%
2018/12/11	26	213.48	24	213.90	217.00	2	6,722	0.03%
2018/12/10	8	218.31	7	219.43	219.50	1	6,564	0.02%
2018/12/07	2	237.50	18	237.58	236.00	-16	6,471	-0.25%
2018/12/06	43.2	244.84	28	238.68	237.00	15.2	6,371	0.24%
2018/12/04	6	271.25	2	272.50	268.00	4	6,260	0.06%
2018/12/03	10	277.80	8	281.25	283.50	2	6,202	0.03%
2018/11/30	4	263.00	6	262.67	264.50	-2	6,056	-0.03%
2018/11/29	2	256.00	4	256.00	252.50	-2	5,937	-0.03%
2018/11/28	1	246.00	2	249.75	250.00	-1	5,874	-0.02%
2018/11/27	5	242.90	2	244.25	242.00	3	5,871	0.05%
2018/11/26	2	246.50	3	246.83	247.50	-1	5,844	-0.02%
2018/11/23	12	243.29	2	243.00	241.00	10	5,833	0.17%
2018/11/22	4	253.00	4	248.75	245.50	0	5,808	0.00%
2018/11/21	23	256.48	21	255.93	256.00	2	5,760	0.03%
2018/11/20	2	259.25	4	261.25	262.50	-2	5,639	-0.04%
2018/11/19	4	262.88	2	259.25	264.00	2	5,592	0.04%
2018/11/16	2	253.00	2	253.00	253.00	0	5,554	0.00%
2018/11/15	5	251.00	4	253.00	249.00	1	5,520	0.02%
2018/11/14	10	259.50	10	257.00	255.50	0	5,414	0.00%
2018/11/13	15	246.00	35	247.41	256.50	-20	5,356	-0.37%
2018/11/12	20	264.28	1	263.00	264.50	19	5,224	0.36%
2018/11/09	2	266.00	5	265.80	268.50	-3	5,221	-0.06%
2018/11/08	15	268.50	12	268.75	262.50	3	5,181	0.06%
2018/11/07	12	269.08	6	269.67	270.00	6	5,034	0.12%
2018/11/06	33	274.55	22.1	274.99	267.00	10.9	4,968	0.22%
2018/11/05	40	284.85	28	281.82	290.00	12	4,687	0.26%
2018/11/02	30	284.17	28	291.89	299.50	2	4,465	0.04%
2018/11/01	3	310.33	2	315.25	303.00	1	4,351	0.02%
2018/10/31	0	0.00	1	304.50	311.50	-1	4,358	-0.02%
2018/10/30	6	298.08	7	299.00	298.00	-1	4,325	-0.02%
2018/10/29	4	294.25	5	298.10	298.50	-1	4,367	-0.02%
2018/10/26	7	299.57	7	300.21	296.00	0	4,410	0.00%
2018/10/25	4	293.63	3	299.50	301.00	1	4,414	0.02%
2018/10/24	1	308.00	1	304.50	306.50	0	4,395	0.00%
2018/10/23	3	309.50	1	312.00	304.00	2	4,370	0.05%
2018/10/22	0	0.00	1	313.50	315.00	-1	4,341	-0.02%
2018/10/19	1	304.00	3	309.17	312.50	-2	4,323	-0.05%
2018/10/18	1	310.00	1	312.00	313.00	0	4,314	0.00%
2018/10/17	1	313.00	3	315.17	313.50	-2	4,357	-0.05%
2018/10/16	2	297.50	2	300.00	305.00	0	4,294	0.00%
2018/10/12	1	280.00	3	283.33	289.50	-2	4,282	-0.05%
2018/10/11	11	277.50	10	277.60	277.50	1	4,219	0.02%
2018/10/09	28	315.11	35	310.60	308.00	-7	4,177	-0.17%
2018/10/08	34	319.46	36	319.61	321.00	-2	4,215	-0.05%
2018/10/05	2	316.25	2	320.50	316.50	0	4,222	0.00%
2018/10/04	13	321.88	7	318.93	321.00	6	4,178	0.14%
2018/10/03	33	327.64	31	328.61	326.50	2	4,125	0.05%
2018/10/02	22	337.59	22	338.39	335.00	0	4,080	0.00%
2018/10/01	1	341.50	2	340.50	342.00	-1	4,068	-0.02%
2018/09/28	23	336.76	22	338.61	336.00	1	4,114	0.02%
2018/09/27	12	336.21	11	338.09	338.00	1	4,119	0.02%
2018/09/26	33	333.61	32	332.61	337.00	1	4,100	0.02%
2018/09/25	21	331.60	20	335.63	336.00	1	4,082	0.02%
2018/09/21	30	332.50	29	336.45	339.50	1	4,045	0.02%
2018/09/20	53	334.10	60	333.38	337.50	-7	3,978	-0.18%
2018/09/19	0	0.00	7	346.00	352.00	-7	3,839	-0.18%
2018/09/14	1	360.00	3	356.83	358.00	-2	3,730	-0.05%
2018/09/13	9	352.78	9	352.22	350.50	0	3,738	0.00%
2018/09/12	15	347.56	13	347.08	342.50	2	3,686	0.06%
2018/09/10	2	349.50	2	350.50	350.00	0	3,627	0.00%
2018/09/07	10	363.50	2	364.00	360.50	8	3,589	0.22%
2018/09/06	2	364.50	7	364.00	366.00	-5	3,548	-0.14%
2018/09/05	0	0.00	1	369.50	370.00	-1	3,525	-0.03%
2018/09/04	1	372.50	0	0.00	372.50	1	3,524	0.03%
2018/09/03	6	376.00	7	380.07	376.00	-1	3,537	-0.03%
2018/08/31	6	374.00	1	374.50	376.50	5	3,553	0.14%
2018/08/28	0	0.00	1	370.00	368.50	-1	3,638	-0.03%
2018/08/24	1	358.50	0	0.00	360.50	1	3,685	0.03%
2018/08/21	0	0.00	1	362.00	366.50	-1	3,669	-0.03%
2018/08/17	1	362.00	0	0.00	361.50	1	3,691	0.03%
2018/08/16	7	356.00	0	0.00	368.00	7	3,659	0.19%
2018/08/14	1	365.00	1	369.00	364.00	0	3,649	0.00%
2018/08/13	2	363.75	0	0.00	364.00	2	3,681	0.05%
2018/08/10	0	0.00	2	374.00	378.00	-2	3,621	-0.06%
2018/08/09	0	0.00	1	374.50	374.00	-1	3,595	-0.03%
2018/08/08	4	377.38	0	0.00	374.50	4	3,543	0.11%
2018/08/07	0	0.00	1	379.00	376.50	-1	3,519	-0.03%
2018/08/06	3	370.50	1	371.50	371.50	2	3,461	0.06%
2018/08/02	2	375.00	0	364.00	364.00	2	3,462	0.06%
2018/08/01	0	381.00	3	383.33	383.50	-3	3,423	-0.09%
2018/07/31	2	373.00	3	377.17	376.50	-1	3,417	-0.03%
2018/07/30	1	374.00	0	0.00	376.00	1	3,499	0.03%
2018/07/27	3	367.00	6	374.50	376.50	-3	3,517	-0.09%
2018/07/26	3	371.33	1	370.50	372.50	2	3,562	0.06%
2018/07/25	0	0.00	2	378.75	378.00	-2	3,616	-0.06%
2018/07/24	0	0.00	4	376.50	378.00	-4	3,650	-0.11%
2018/07/23	4	362.63	3	366.33	366.00	1	3,678	0.03%
2018/07/20	3	367.67	1	366.00	366.50	2	3,661	0.05%
2018/07/19	3	373.17	7	372.57	374.00	-4	3,649	-0.11%
2018/07/18	3	365.67	4	367.63	366.50	-1	3,650	-0.03%
2018/07/17	3	362.67	2	367.50	360.00	1	3,709	0.03%
2018/07/16	0	0.00	1	358.00	364.00	-1	3,802	-0.03%
2018/07/13	1	349.00	3	355.67	358.00	-2	3,760	-0.05%
2018/07/12	0	0.00	1	344.00	346.50	-1	3,713	-0.03%
2018/07/11	1	336.50	1	340.00	336.50	0	3,758	0.00%
2018/07/06	2	334.00	8	336.00	336.00	-6	3,875	-0.15%
2018/07/05	0	0.00	1	343.00	342.00	-1	3,850	-0.03%
2018/07/03	0	0.00	15	336.73	334.00	-15	3,887	-0.39%
2018/06/27	1	338.50	0	0.00	332.50	1	3,928	0.03%
2018/06/22	1	332.00	0	0.00	334.00	1	4,066	0.02%
2018/06/21	3	343.00	1.1	349.54	342.50	1.9	4,061	0.05%
2018/06/20	1	344.50	0	0.00	345.50	1	4,117	0.02%
2018/06/19	2	352.50	2	350.00	350.00	0	4,157	0.00%
2018/06/15	1	350.00	1	349.00	352.50	0	4,181	0.00%
2018/06/14	1	346.00	0	0.00	344.00	1	4,194	0.02%
2018/06/13	0	349.00	2.1	350.22	347.00	-2	4,183	-0.05%
2018/06/12	1	344.00	0	0.00	344.50	1	4,244	0.02%
2018/06/11	1	346.00	2	346.75	347.50	-1	4,278	-0.02%
2018/06/08	1	346.00	0	0.00	346.00	1	4,266	0.02%
2018/06/07	1	363.50	0	0.00	357.50	1	4,279	0.02%
2018/06/06	2	363.50	3	367.00	364.50	-1	4,347	-0.02%
2018/06/05	0	0.00	3	365.00	365.50	-3	4,342	-0.07%
2018/06/04	1	364.00	4	363.50	363.50	-3	4,352	-0.07%
2018/06/01	1	356.50	2	352.25	356.00	-1	4,389	-0.02%
2018/05/31	0	0.00	1	349.00	348.50	-1	4,585	-0.02%
2018/05/30	1	341.00	1	345.01	346.00	0	4,698	0.00%
2018/05/25	0	0.00	20	349.50	347.50	-20	4,860	-0.41%
2018/05/24	0	0.00	20	344.50	342.50	-20	4,993	-0.40%
2018/05/23	41	348.63	0	0.00	342.50	41	5,041	0.81%
2018/05/22	0	0.00	31	355.52	355.00	-31	5,102	-0.61%
2018/05/21	2.1	352.32	20	354.15	356.00	-18	5,201	-0.35%
2018/05/18	0	0.00	4	345.00	342.00	-4	5,198	-0.08%
2018/05/17	10	342.25	0	0.00	341.00	10	5,276	0.19%
2018/05/16	1	344.50	0	0.00	345.00	1	5,330	0.02%
2018/05/15	0	0.00	33	349.48	346.50	-33	5,571	-0.59%
2018/05/14	1	353.00	32	350.19	355.00	-31	5,685	-0.55%
2018/05/11	82	343.34	1	345.00	346.00	81	5,788	1.40%
2018/05/10	1	335.00	2	339.00	338.00	-1	6,006	-0.02%
2018/05/09	11	337.82	2	336.00	338.00	9	6,006	0.15%
2018/05/08	3	332.01	62	332.49	336.00	-59	6,026	-0.98%
2018/05/07	72	336.67	6	334.58	334.50	66	6,005	1.10%
2018/05/04	2	319.00	0	0.00	317.00	2	5,909	0.03%
2018/05/03	12	322.29	10	324.00	321.50	2	5,906	0.03%
2018/05/02	21	337.62	22	338.52	333.00	-1	5,911	-0.02%
2018/04/30	2	328.50	1	330.50	331.00	1	5,855	0.02%
2018/04/27	26	318.02	26	318.31	320.00	0	5,823	0.00%
2018/04/26	0	326.50	0	0.00	326.50	0	5,748	0.00%
2018/04/25	3	326.83	1	327.50	326.50	2	5,741	0.03%
2018/04/24	16	327.06	17	332.76	325.50	-1	5,710	-0.02%
2018/04/23	5	340.50	0	0.00	335.00	5	5,651	0.09%
2018/04/20	34	357.38	17	356.06	347.50	17	5,575	0.30%
2018/04/19	0	0.00	4	370.50	371.00	-4	5,438	-0.07%
2018/04/18	0	0.00	1	366.50	364.50	-1	5,419	-0.02%
2018/04/17	4	364.50	2	364.25	361.50	2	5,406	0.04%
2018/04/16	2	369.75	5.1	370.88	370.00	-3.1	5,385	-0.06%
2018/04/13	2	364.50	0	0.00	362.50	2	5,322	0.04%
2018/04/12	0	0.00	3	365.33	367.50	-3	5,336	-0.06%
2018/04/11	3	362.17	7	364.71	358.00	-4	5,337	-0.07%
2018/04/10	0	0.00	14	361.96	364.00	-14	5,330	-0.26%
2018/04/09	10.1	365.96	1	364.00	357.00	9.1	5,328	0.17%
2018/04/02	1	358.00	0	0.00	357.50	1	5,257	0.02%
2018/03/30	5	359.09	0	0.00	355.00	5	5,280	0.10%
2018/03/29	1	361.50	19	362.71	361.50	-18	5,298	-0.34%
2018/03/28	4	366.00	3	366.00	364.00	1	5,275	0.02%
2018/03/27	2	370.25	9	369.39	371.00	-7	5,257	-0.13%
2018/03/26	17	359.38	0	0.00	359.00	17	5,184	0.33%
2018/03/23	3	349.17	3	349.33	360.00	0	5,204	0.00%
2018/03/22	6	362.92	15	362.50	362.00	-9	5,148	-0.17%
2018/03/21	7	364.93	25	366.58	366.50	-18	5,111	-0.35%
2018/03/20	22	363.52	0	0.00	364.50	22	5,092	0.43%
2018/03/19	25	362.64	2	364.75	362.00	23	5,068	0.45%
2018/03/16	23	357.48	31	361.32	362.00	-8	5,056	-0.16%
2018/03/15	2	359.25	1	363.00	361.00	1	5,006	0.02%
2018/03/14	4	360.00	0	0.00	359.50	4	5,011	0.08%
2018/03/13	25	364.38	2	366.25	362.50	23	5,029	0.46%
2018/03/12	2	366.75	11	367.91	367.00	-9	5,018	-0.18%
2018/03/09	12	363.83	11	364.45	362.50	1	5,028	0.02%
2018/03/08	16	359.56	15	364.00	360.00	1	4,990	0.02%
2018/03/07	14	360.50	25	362.94	361.00	-11	4,979	-0.22%
2018/03/06	46	363.66	19	361.21	364.50	27	4,941	0.55%
2018/03/05	15	356.80	29	354.33	349.50	-14	4,825	-0.29%
2018/03/02	18	347.47	23	348.59	349.00	-5	4,700	-0.11%
2018/03/01	22	348.32	14	348.11	350.00	8	4,707	0.17%
2018/02/27	12	360.50	20	359.08	354.00	-8	4,690	-0.17%
2018/02/26	35	358.06	38	357.24	358.50	-3	4,610	-0.07%
2018/02/23	37	348.88	25.1	349.82	350.00	11.9	4,527	0.26%
2018/02/22	32	346.33	29	346.78	349.00	3	4,710	0.06%
2018/02/21	70	344.25	84	343.15	342.50	-14	4,672	-0.30%
2018/02/12	20	328.85	0	0.00	324.50	20	4,597	0.43%
2018/02/09	71	329.08	100	327.91	333.50	-29	4,565	-0.64%
2018/02/08	94	342.61	88	343.99	337.00	6	4,527	0.13%
2018/02/07	76	349.99	79	350.27	343.00	-3	4,542	-0.07%
2018/02/06	49	336.18	74	338.51	337.50	-25	4,376	-0.57%
2018/02/05	17	348.24	10	349.45	346.50	7	4,340	0.16%
2018/02/02	86	345.98	101	348.23	353.50	-15	4,299	-0.35%	大賣/
2018/02/01	24	335.17	3	334.00	333.50	21	4,144	0.51%
2018/01/31	32	331.75	35	334.13	334.00	-3	4,241	-0.07%
2018/01/30	2	327.00	10	326.50	323.50	-8	4,377	-0.18%
2018/01/29	0	0.00	2	329.50	331.00	-2	4,585	-0.04%
2018/01/26	1	326.00	2	324.25	326.50	-1	4,659	-0.02%
2018/01/25	13	327.31	0	0.00	324.50	13	4,703	0.28%
2018/01/24	0	0.00	1	325.00	331.00	-1	4,758	-0.02%
2018/01/23	1	332.00	0	0.00	332.50	1	4,876	0.02%
2018/01/19	0	0.00	1	333.00	335.50	-1	5,062	-0.02%
2018/01/18	1	331.00	2	330.25	332.00	-1	5,104	-0.02%
2018/01/17	2	331.75	1	331.00	331.50	1	5,102	0.02%
2018/01/16	0	0.00	4.1	337.36	338.00	-4.1	5,107	-0.08%
2018/01/15	1	333.50	4	333.50	333.50	-3	5,140	-0.06%
2018/01/12	3	330.00	2	331.50	332.50	1	5,184	0.02%
2018/01/10	4	322.75	0	0.00	319.00	4	5,333	0.08%
2018/01/09	0	0.00	2	329.00	329.50	-2	5,344	-0.04%
2018/01/08	2	324.25	4	326.75	327.00	-2	5,425	-0.04%
2018/01/05	1	329.50	1	331.50	335.00	0	5,480	0.00%
2018/01/03	1	334.50	2	333.50	333.50	-1	5,648	-0.02%
2018/01/02	1	327.00	1	327.50	330.00	0	5,852	0.00%