矽創 (8016)-中國信託-忠孝券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
270.0
漲跌
▲1.0
漲幅
+0.37%
成交量
1,013張
產業
上市半導體類股
809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

矽創 (8016)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/09	0	271.00	0	0.00	269.00	0	1,563	0.00%
2024/04/19	0	272.00	0	0.00	270.50	0	1,534	0.00%
2024/04/18	1	278.50	0	0.00	278.50	1	1,520	0.07%
2024/04/17	0	283.50	0	0.00	283.00	0	1,517	0.00%
2024/04/16	1	281.00	0.1	282.75	283.50	0.9	1,520	0.06%
2024/04/12	4	296.75	4	291.50	289.00	0	1,506	0.00%
2024/04/09	1.1	286.55	1	285.00	285.50	0.1	1,513	0.01%
2024/04/08	1	292.50	0	0.00	296.50	1	1,489	0.07%
2024/04/01	1	289.01	0	0.00	290.50	1	1,492	0.07%
2024/03/29	2.2	292.00	0	0.00	291.50	2.2	1,502	0.15%
2024/03/28	0.1	305.00	0	0.00	300.00	0.1	1,459	0.01%
2024/03/27	0	305.50	2	302.75	303.50	-2	1,440	-0.14%
2024/03/26	0	293.50	1	293.50	290.00	-1	1,430	-0.07%
2024/03/25	0	300.00	1	308.00	296.50	-1	1,441	-0.07%
2024/03/22	1	300.00	1	302.00	300.00	0	1,441	0.00%
2024/03/21	1.1	317.63	3.2	311.24	314.50	-2	1,415	-0.14%
2024/03/20	1.2	319.09	19	315.74	317.00	-17.8	1,365	-1.30%
2024/03/19	1	302.00	5	302.00	300.00	-4	1,245	-0.32%
2024/03/18	0.1	296.00	2	297.75	299.00	-1.9	1,224	-0.16%
2024/03/15	0.1	286.50	0	0.00	282.00	0.1	1,195	0.01%
2024/03/14	1	280.00	0	0.00	278.00	1	1,146	0.09%
2024/03/13	1	288.00	2	292.00	287.50	-1	1,129	-0.09%
2024/03/12	1	288.50	1	290.00	287.50	0	1,109	0.00%
2024/03/11	2.1	284.93	0	0.00	282.00	2.1	1,114	0.19%
2024/03/08	3.2	286.49	0	0.00	283.50	3.2	1,129	0.28%
2024/03/07	0	0.00	2	293.00	292.50	-2	1,116	-0.18%
2024/03/06	2	302.50	2.1	299.55	296.50	-0.1	1,118	-0.01%
2024/03/05	10	307.00	4.2	303.07	305.50	5.8	1,126	0.52%
2024/03/04	1	307.50	4	304.25	308.00	-3	1,105	-0.27%
2024/03/01	0	0.00	5	297.60	296.50	-5	1,066	-0.47%
2024/02/29	2	292.50	0	0.00	290.00	2	1,041	0.19%
2024/02/27	2.1	296.12	3	296.83	293.00	-0.9	1,039	-0.09%
2024/02/26	1	294.00	1	291.00	291.00	0	1,060	0.00%
2024/02/23	1	294.00	1	293.50	292.00	0	1,080	0.00%
2024/02/22	10	293.00	10	293.20	292.50	0	1,086	0.00%
2024/02/21	44	294.20	93	292.15	290.50	-49	1,097	-4.46%
2024/02/20	57.1	299.52	8	297.88	295.00	49.1	1,103	4.45%
2024/02/19	0	282.50	0	0.00	282.00	0	1,044	0.00%
2024/02/16	0	0.00	2	278.00	278.00	-2	1,049	-0.19%
2024/02/15	0	0.00	0.2	274.02	277.00	-0.2	1,058	-0.01%
2024/02/02	0	0.00	1	274.00	275.00	-1	1,063	-0.09%
2024/01/30	1	274.00	0	0.00	274.00	1	1,097	0.09%
2024/01/29	2	273.75	0	277.00	279.00	2	1,107	0.18%
2024/01/17	0	0.00	1	283.00	282.50	-1	1,250	-0.08%
2024/01/16	1	279.00	0	0.00	281.00	1	1,251	0.08%
2024/01/11	0	0.00	1	280.50	277.50	-1	1,329	-0.08%
2024/01/09	1	279.50	0	0.00	277.50	1	1,372	0.07%
2024/01/04	0	0.00	0.1	280.50	283.00	-0.1	1,382	0.00%
2024/01/03	0	0.00	1	278.00	278.00	-1	1,370	-0.07%
2024/01/02	1	274.00	1	279.00	276.00	0	1,361	0.00%
2023/12/28	1	277.50	0	0.00	276.00	1	1,372	0.07%
2023/12/21	0	278.00	2	277.00	276.00	-2	1,410	-0.14%
2023/12/20	2	279.00	0	0.00	279.00	2	1,389	0.14%
2023/12/14	0	0.00	0.1	291.50	293.00	-0.1	1,463	0.00%
2023/12/12	1	293.50	0.1	293.00	290.00	1	1,584	0.06%
2023/12/11	0	0.00	0.1	292.50	293.00	-0.1	1,615	-0.01%
2023/12/08	0	0.00	2	293.25	292.00	-2	1,670	-0.12%
2023/12/07	0	0.00	0	290.50	288.00	0	1,747	0.00%
2023/12/06	0	0.00	0.1	289.50	290.50	-0.1	1,871	-0.01%
2023/12/04	0	0.00	1	293.50	291.50	-1	1,937	-0.05%
2023/12/01	0	0.00	0.5	291.00	292.00	-0.5	2,018	-0.02%
2023/11/30	1	291.00	0	0.00	289.00	1	2,143	0.05%
2023/11/29	0	0.00	6	295.50	294.50	-6	2,153	-0.28%
2023/11/28	1	286.00	1	289.50	294.00	0	2,154	0.00%
2023/11/22	6.1	295.49	1	297.00	296.00	5.1	2,179	0.23%
2023/11/21	0	0.00	0	291.00	289.50	0	2,179	0.00%
2023/11/20	1	294.00	0	0.00	291.00	1	2,196	0.05%
2023/11/17	0	0.00	1.8	289.28	294.00	-1.8	2,182	-0.08%
2023/11/16	2.8	286.91	0	0.00	285.00	2.8	2,163	0.13%
2023/11/15	1	292.00	1	292.99	291.50	0	2,153	0.00%
2023/11/14	1	291.50	0	0.00	292.00	1	2,152	0.05%
2023/11/10	0	0.00	3	286.67	284.50	-3	2,169	-0.14%
2023/11/09	0	0.00	0.5	291.70	289.00	-0.5	2,192	-0.02%
2023/11/08	0	0.00	1.2	291.31	288.50	-1.2	2,201	-0.05%
2023/11/07	0	0.00	0.4	288.36	290.50	-0.4	2,207	-0.02%
2023/11/03	0.5	284.33	7	288.00	283.00	-6.6	2,222	-0.29%
2023/11/02	10	294.59	1.4	293.30	296.50	8.6	2,199	0.39%
2023/10/27	0	0.00	0.1	276.00	270.50	-0.1	2,318	0.00%
2023/10/26	0.1	273.00	0	0.00	274.50	0.1	2,322	0.00%
2023/10/24	0.2	274.12	0	0.00	279.50	0.2	2,337	0.01%
2023/10/23	0.7	279.82	0	0.00	276.50	0.7	2,340	0.03%
2023/10/20	1	285.00	1	286.50	287.00	0	2,323	0.00%
2023/10/19	4	283.50	5	284.30	284.50	-1	2,309	-0.04%
2023/10/18	1	283.00	0	0.00	282.50	1	2,282	0.04%
2023/10/16	0	0.00	3	267.00	272.00	-3	2,263	-0.13%
2023/10/04	1	283.00	0	0.00	281.50	1	2,406	0.04%
2023/10/03	0	0.00	1	285.00	280.00	-1	2,411	-0.04%
2023/10/02	4	275.38	3	276.83	277.50	1	2,399	0.04%
2023/09/27	3.1	274.23	3	273.83	278.50	0.1	2,398	0.00%
2023/09/26	0.2	278.50	0	0.00	278.50	0.2	2,380	0.01%
2023/09/25	1	284.00	0	0.00	282.50	1	2,371	0.04%
2023/09/22	1	285.00	0	0.00	285.00	1	2,370	0.04%
2023/09/21	1	286.00	1	285.50	284.50	0	2,371	0.00%
2023/09/20	0	0.00	11	286.59	286.50	-11	2,359	-0.47%
2023/09/19	10	295.25	11.1	288.05	295.50	-1.1	2,340	-0.05%
2023/09/18	3	300.67	7	295.21	293.00	-4	2,278	-0.18%
2023/09/15	0	0.00	6	306.50	302.50	-6	2,202	-0.27%
2023/09/14	0	0.00	3	302.67	300.00	-3	2,129	-0.14%
2023/09/13	1	295.00	2	295.25	295.00	-1	2,083	-0.05%
2023/09/12	1	295.00	8	293.19	292.00	-7	2,032	-0.34%
2023/09/11	6	292.25	9	292.00	291.50	-3	1,953	-0.15%
2023/09/08	1	275.00	6	277.42	277.50	-5	1,835	-0.27%
2023/09/07	3	273.50	4	276.50	271.50	-1	1,800	-0.06%
2023/09/06	4	276.00	21	269.60	273.50	-17	1,764	-0.96%
2023/09/05	20	278.73	4	271.75	279.00	16	1,684	0.95%
2023/09/04	3	247.83	3	251.83	255.00	0	1,563	0.00%
2023/08/31	2	248.50	2	249.00	250.00	0	1,542	0.00%
2023/08/30	2	248.75	1	247.00	248.50	1	1,553	0.06%
2023/08/29	2	243.25	1	242.00	244.00	1	1,535	0.07%
2023/08/28	0	0.00	2	243.00	243.50	-2	1,513	-0.13%
2023/08/18	1	237.00	0	0.00	233.50	1	1,448	0.07%
2023/08/17	1	239.00	1	240.50	239.00	0	1,437	0.00%
2023/08/16	1.1	240.45	0	0.00	239.50	1.1	1,423	0.08%
2023/08/15	3	241.83	4	239.63	239.50	-1	1,409	-0.07%
2023/08/14	0.1	232.50	0	235.50	237.00	0	1,379	0.00%
2023/08/11	0.1	235.00	0	0.00	236.50	0.1	1,375	0.01%
2023/08/10	1	233.00	1	235.50	235.50	0	1,374	0.00%
2023/08/09	0	0.00	0.1	232.00	236.50	-0.1	1,376	0.00%
2023/08/07	3	236.17	2	235.50	235.50	1	1,334	0.07%
2023/08/04	2	235.75	0	0.00	234.00	2	1,299	0.15%
2023/08/02	2.2	233.84	3	234.67	230.00	-0.9	1,240	-0.07%
2023/08/01	1	225.00	0	0.00	230.50	1	1,170	0.09%
2023/07/31	1.2	221.00	0	0.00	220.00	1.2	1,128	0.10%
2023/07/28	0	0.00	1	219.50	219.00	-1	1,128	-0.09%
2023/07/27	0	0.00	1	214.00	219.50	-1	1,122	-0.09%
2023/07/26	1	207.50	0	0.00	207.50	1	1,104	0.09%
2023/07/24	3	216.50	0	0.00	214.50	3	1,087	0.28%
2023/07/21	1	216.50	1	217.00	221.00	0	1,087	0.00%
2023/07/18	1	213.00	0.2	215.00	216.00	0.8	1,106	0.07%
2023/07/17	1	217.50	0	0.00	216.50	1	1,106	0.09%
2023/07/14	2	222.00	0	0.00	220.00	2	1,107	0.18%
2023/07/13	6	224.76	0.2	227.75	219.00	5.8	1,114	0.52%
2023/07/12	0.1	247.00	0	0.00	246.50	0.1	1,077	0.01%
2023/07/10	0.2	248.00	0	0.00	248.00	0.2	1,046	0.01%
2023/07/06	0.1	248.00	1	249.50	250.50	-0.9	1,113	-0.08%
2023/07/05	0	0.00	1	246.00	246.50	-1	1,110	-0.09%
2023/07/04	3	246.33	1	247.50	250.00	2	1,111	0.18%
2023/06/27	1	229.00	0	0.00	233.00	1	1,129	0.09%
2023/06/26	2	232.25	0	0.00	231.00	2	1,142	0.18%
2023/06/20	1	233.50	0	0.00	236.00	1	1,174	0.09%
2023/06/16	1	237.50	0	0.00	238.50	1	1,257	0.08%
2023/06/15	0	0.00	3	238.17	239.00	-3	1,300	-0.23%
2023/06/14	1	238.50	0	0.00	238.00	1	1,413	0.07%
2023/06/12	4	233.88	2	235.50	239.00	2	1,427	0.14%
2023/06/09	1	235.50	0	0.00	237.50	1	1,418	0.07%
2023/06/08	2	234.50	0	0.00	234.50	2	1,430	0.14%
2023/06/07	1	235.00	1.1	234.55	235.50	-0.1	1,454	-0.01%
2023/06/06	2	230.75	0	0.00	231.50	2	1,449	0.14%
2023/05/29	0.1	226.48	0.5	224.50	225.50	-0.4	1,518	-0.03%
2023/05/26	5	220.00	0	0.00	221.00	5	1,551	0.32%
2023/05/25	0	225.50	0	224.50	224.50	0	1,596	0.00%
2023/05/18	0.5	223.00	0	0.00	222.50	0.5	1,936	0.03%
2023/05/17	0	0.00	1	223.00	222.50	-1	1,953	-0.05%
2023/05/11	3	219.33	0	0.00	218.00	3	1,984	0.15%
2023/04/25	1	226.00	0	0.00	219.50	1	2,351	0.04%
2023/04/24	1	229.00	1	232.50	229.00	0	2,330	0.00%
2023/04/21	1	229.00	0	0.00	229.50	1	2,327	0.04%
2023/04/20	1	236.50	1	239.00	236.50	0	2,317	0.00%
2023/04/19	1	240.00	0	0.00	240.50	1	2,331	0.04%
2023/04/18	3	246.17	0	0.00	245.00	3	2,353	0.13%
2023/04/17	3	255.00	2	255.50	250.00	1	2,362	0.04%
2023/04/13	1	249.00	0	0.00	245.50	1	2,364	0.04%
2023/04/12	0	0.00	1	249.50	252.50	-1	2,351	-0.04%
2023/04/11	2	250.25	3	248.67	250.50	-1	2,318	-0.04%
2023/04/06	1	234.50	2	235.00	235.00	-1	2,228	-0.04%
2023/03/31	0	0.00	2	237.50	237.50	-2	2,222	-0.09%
2023/03/30	0	0.00	1	234.50	234.50	-1	2,202	-0.05%
2023/03/28	1.2	239.87	0	0.00	235.50	1.2	2,189	0.05%
2023/03/27	1	240.50	0	0.00	243.00	1	2,127	0.05%
2023/03/24	0	0.00	4	241.00	240.00	-4	2,115	-0.19%
2023/03/22	0	0.00	6	241.00	241.00	-6	2,098	-0.29%
2023/03/21	0	0.00	1	237.00	237.50	-1	2,061	-0.05%
2023/03/20	1	232.50	2	234.75	233.00	-1	2,014	-0.05%
2023/03/17	2	225.25	2	228.25	224.50	0	1,973	0.00%
2023/03/16	0	0.00	1	227.50	227.50	-1	1,866	-0.05%
2023/03/15	2	225.50	1	228.00	225.00	1	1,855	0.05%
2023/03/13	2	221.00	0	0.00	224.50	2	1,888	0.11%
2023/03/10	0	0.00	1	225.00	223.50	-1	1,881	-0.05%
2023/03/09	0	0.00	3	236.00	233.00	-3	1,870	-0.16%
2023/03/07	1	232.00	4	232.63	231.50	-3	1,861	-0.16%
2023/03/06	0	0.00	4	233.00	233.00	-4	1,851	-0.22%
2023/03/03	1	229.50	0	0.00	229.50	1	1,840	0.05%
2023/03/01	0	0.00	2	225.00	230.00	-2	1,824	-0.11%
2023/02/24	1	238.50	2	233.25	228.00	-1	1,806	-0.06%
2023/02/23	1	236.50	2	238.50	236.50	-1	1,774	-0.06%
2023/02/22	2	230.25	3	239.33	233.00	-1	1,743	-0.06%
2023/02/21	8	240.94	9.1	241.91	243.00	-1.1	1,700	-0.06%
2023/02/20	4	222.38	2	224.00	226.00	2	1,603	0.12%
2023/02/17	3	218.50	2	218.75	217.50	1	1,578	0.06%
2023/02/16	0	0.00	1	214.50	214.50	-1	1,565	-0.06%
2023/02/15	2	207.50	1	211.50	208.50	1	1,628	0.06%
2023/02/10	1	210.50	11	211.00	211.00	-10	1,908	-0.52%
2023/02/09	0	0.00	1	219.00	216.50	-1	1,892	-0.05%
2023/02/08	1	219.50	11.1	220.11	222.50	-10.1	1,877	-0.54%
2023/02/07	1	213.50	4	215.00	215.00	-3	1,805	-0.17%
2023/02/03	1.1	212.14	0	0.00	210.50	1.1	1,777	0.06%
2023/02/02	0	0.00	26.1	213.60	215.00	-26.1	1,762	-1.48%
2023/02/01	24	214.25	6	213.83	214.50	18	1,751	1.03%
2023/01/31	2	210.50	16	210.24	211.50	-14	1,696	-0.83%
2023/01/06	0	0.00	1	189.00	189.00	-1	1,646	-0.06%
2023/01/05	2	188.00	3	188.17	186.50	-1	1,626	-0.06%
2023/01/03	1	185.50	1	184.00	185.50	0	1,604	0.00%
2022/12/30	0	0.00	1	179.50	177.50	-1	1,578	-0.06%
2022/12/27	1	178.00	0	0.00	178.00	1	1,617	0.06%
2022/12/23	0	0.00	2	172.25	173.50	-2	1,638	-0.12%
2022/12/21	0	0.00	1	172.50	172.50	-1	1,661	-0.06%
2022/12/20	0.1	174.00	0	0.00	172.50	0.1	1,668	0.00%
2022/12/16	2	184.00	0	0.00	185.00	2	1,675	0.12%
2022/12/15	1	183.00	0	0.00	183.00	1	1,662	0.06%
2022/12/07	1	181.00	0	0.00	180.50	1	1,678	0.06%
2022/12/06	6	188.67	6	185.50	184.50	0	1,684	0.00%
2022/12/01	0	0.00	4	194.50	194.00	-4	1,663	-0.24%
2022/11/25	2	188.25	0	0.00	188.50	2	1,711	0.12%
2022/11/24	0	0.00	3	192.00	192.00	-3	1,717	-0.17%
2022/11/23	1	188.00	0	0.00	186.50	1	1,717	0.06%
2022/11/22	1	186.00	0	0.00	186.50	1	1,735	0.06%
2022/11/18	11	195.00	0	0.00	189.50	11	1,780	0.62%
2022/11/17	0	0.00	2	191.00	193.00	-2	1,780	-0.11%
2022/11/16	3	192.33	0	0.00	192.00	3	1,791	0.17%
2022/11/14	1	189.50	2	188.50	189.50	-1	1,836	-0.05%
2022/11/11	3	204.33	7	200.71	196.00	-4	1,828	-0.22%
2022/11/10	1	195.50	42.1	194.32	197.00	-41.1	1,764	-2.33%
2022/11/09	60	194.88	24	195.06	195.00	36	1,682	2.14%
2022/11/08	1	183.00	4	182.88	180.00	-3	1,570	-0.19%
2022/11/07	1	175.00	3	178.50	178.50	-2	1,581	-0.13%
2022/11/04	3	173.67	0	0.00	174.00	3	1,580	0.19%
2022/11/03	2	169.50	2	174.00	173.50	0	1,581	0.00%
2022/11/02	1	173.00	0	0.00	172.00	1	1,590	0.06%
2022/10/28	7	169.43	1	170.00	164.00	6	1,603	0.37%
2022/10/26	2	168.00	1	169.00	166.50	1	1,634	0.06%
2022/10/19	0	0.00	1	179.00	176.50	-1	1,662	-0.06%
2022/10/17	1	177.00	0	0.00	178.00	1	1,693	0.06%
2022/10/06	0.1	175.50	0	0.00	175.50	0.1	1,740	0.01%
2022/10/05	2	172.50	1	171.50	170.50	1	1,768	0.06%
2022/10/03	1	166.00	0	0.00	164.50	1	1,787	0.06%
2022/09/28	0	0.00	1	159.50	155.00	-1	1,810	-0.06%
2022/09/26	0.1	158.00	0	0.00	157.00	0.1	1,815	0.00%
2022/09/21	10	168.00	1	168.00	168.00	9	1,841	0.49%
2022/09/19	2.1	167.76	2	167.50	168.50	0.1	1,854	0.01%
2022/09/14	2	179.50	0	0.00	178.00	2	1,895	0.11%
2022/09/07	0	0.00	1	172.00	172.50	-1	1,899	-0.05%
2022/09/05	3.1	179.82	2	179.00	178.00	1.1	1,884	0.06%
2022/09/01	1	187.50	5	190.00	187.50	-4	1,839	-0.22%
2022/08/31	5	192.00	6	190.33	190.50	-1	1,831	-0.05%
2022/08/30	5	190.50	27	188.37	190.50	-22	1,852	-1.19%
2022/08/29	1	185.50	0.1	183.00	185.50	0.9	1,841	0.05%
2022/08/26	3	192.50	8	190.19	189.50	-5	1,829	-0.27%
2022/08/25	1	188.50	13	188.58	188.50	-12	1,811	-0.66%
2022/08/23	0	185.50	3	186.50	188.50	-3	1,810	-0.16%
2022/08/22	14	188.64	6	189.17	188.00	8	1,794	0.45%
2022/08/18	47.1	175.39	29	174.05	180.50	18.1	1,706	1.06%
2022/08/17	5	174.60	1	172.50	172.50	4	1,667	0.24%
2022/08/16	0	0.00	40	177.63	176.00	-40	1,652	-2.42%
2022/08/15	3	179.50	2	179.00	180.00	1	1,643	0.06%
2022/08/12	55	177.49	13.2	172.73	179.50	41.8	1,602	2.61%
2022/08/11	0	0.00	1	169.00	168.50	-1	1,544	-0.06%
2022/08/10	2	164.00	0	0.00	163.00	2	1,531	0.13%
2022/08/09	8	169.00	2	166.00	167.00	6	1,526	0.39%
2022/08/05	0	0.00	14	164.50	166.00	-14	1,519	-0.92%
2022/08/04	3	157.83	3	159.11	160.00	0	1,519	0.00%
2022/08/03	1	156.05	32	158.19	159.00	-31	1,510	-2.05%
2022/08/02	3.1	162.19	0	0.00	161.00	3.1	1,492	0.20%
2022/08/01	5	168.00	1	168.50	167.00	4	1,478	0.27%
2022/07/29	60	166.99	11	167.77	167.50	49	1,477	3.32%
2022/07/28	1	161.52	1	161.00	160.00	0	1,453	0.00%
2022/07/27	0	160.50	0	0.00	163.50	0	1,446	0.00%
2022/07/26	1	159.52	5	159.00	160.00	-4	1,438	-0.28%
2022/07/25	6	163.08	0	0.00	164.00	6	1,440	0.42%
2022/07/22	1	167.59	2	170.23	169.00	-1	1,432	-0.07%
2022/07/21	4	158.50	0	159.00	162.00	4	1,391	0.29%
2022/07/20	1	155.07	4	156.62	155.50	-3	1,379	-0.22%
2022/07/19	1	147.52	0	0.00	148.00	1	1,361	0.07%
2022/07/18	2	147.75	2	146.76	148.00	0	1,375	0.00%
2022/07/15	8.1	142.32	2	142.50	142.00	6.1	1,376	0.44%
2022/07/14	5.2	138.88	0	143.00	142.50	5.1	1,371	0.37%
2022/07/13	3.2	171.67	2	172.75	170.00	1.2	1,340	0.09%
2022/07/12	1.1	177.31	1	171.00	170.50	0.1	1,298	0.01%
2022/07/11	0.3	186.30	0.1	189.00	186.00	0.2	1,270	0.02%
2022/07/08	3.1	187.00	0.1	185.50	189.00	3.1	1,267	0.24%
2022/07/07	0.2	182.67	1	180.00	185.50	-0.9	1,242	-0.07%
2022/07/06	0.1	185.00	1	184.50	181.50	-0.9	1,239	-0.07%
2022/07/05	1	185.50	0	0.00	190.00	1	1,251	0.08%
2022/07/04	2.1	187.55	1	190.00	187.00	1.1	1,244	0.08%
2022/07/01	3.1	192.48	0	0.00	188.00	3.1	1,253	0.24%
2022/06/30	1	201.50	0	0.00	200.00	1	1,230	0.08%
2022/06/29	1	205.50	2	203.50	206.00	-1	1,225	-0.08%
2022/06/27	2	211.50	1	212.00	211.00	1	1,240	0.08%
2022/06/24	1	206.00	1	207.00	207.00	0	1,247	0.00%
2022/06/23	2	200.25	0	0.00	202.50	2	1,243	0.16%
2022/06/22	2	211.50	1	207.00	207.00	1	1,226	0.08%
2022/06/20	3	220.00	0	0.00	218.00	3	1,211	0.25%
2022/06/17	2	229.00	2	231.00	228.00	0	1,219	0.00%
2022/06/16	0.1	245.00	1	242.50	236.00	-0.9	1,215	-0.07%
2022/06/15	1	244.50	0	0.00	242.50	1	1,313	0.08%
2022/06/13	5	241.50	0	0.00	240.00	5	1,374	0.36%
2022/06/09	1	249.50	1	249.50	249.50	0	1,432	0.00%
2022/06/08	3	252.17	20	254.50	252.50	-17	1,441	-1.18%
2022/06/06	1	259.50	1	260.00	259.00	0	1,514	0.00%
2022/06/02	1	263.00	1	263.50	262.50	0	1,529	0.00%
2022/06/01	23.1	268.45	3	265.33	264.00	20.1	1,542	1.30%
2022/05/31	0	0.00	2	254.50	258.00	-2	1,511	-0.13%
2022/05/30	1	250.50	2.1	252.76	254.00	-1.1	1,517	-0.07%
2022/05/27	1	241.50	2	243.00	244.00	-1	1,523	-0.07%
2022/05/25	3	235.83	0	0.00	238.50	3	1,537	0.20%
2022/05/24	2	238.50	1	241.00	237.00	1	1,560	0.06%
2022/05/20	1	247.50	1	247.00	247.00	0	1,595	0.00%
2022/05/16	1	244.50	1	250.00	244.00	0	1,622	0.00%
2022/05/13	2	248.50	0	0.00	248.00	2	1,626	0.12%
2022/05/12	3	247.33	3	244.50	245.50	0	1,642	0.00%
2022/05/11	1	242.50	1	242.50	243.00	0	1,682	0.00%
2022/05/10	0	0.00	1	243.50	247.00	-1	1,691	-0.06%
2022/05/09	2	244.00	0	0.00	243.00	2	1,689	0.12%
2022/05/06	1	252.00	0	0.00	251.00	1	1,693	0.06%
2022/05/05	3	257.83	2	257.75	256.00	1	1,702	0.06%
2022/05/04	2.1	257.67	3	257.67	256.00	-0.9	1,694	-0.05%
2022/05/03	3	258.17	0	0.00	259.00	3	1,701	0.18%
2022/04/28	7	248.79	9	251.33	249.50	-2	1,716	-0.12%
2022/04/27	4.1	242.73	0	0.00	247.00	4.1	1,714	0.24%
2022/04/26	0	0.00	0.1	256.50	252.00	-0.1	1,712	0.00%
2022/04/22	1	262.00	1	262.00	262.00	0	1,732	0.00%
2022/04/21	6	265.83	0	0.00	265.00	6	1,742	0.34%
2022/04/20	3	273.67	0	0.00	269.00	3	1,786	0.17%
2022/04/18	2	275.25	0	0.00	273.50	2	1,855	0.11%
2022/04/15	3.5	276.07	0	0.00	273.50	3.5	1,870	0.19%
2022/04/14	3	280.33	0	0.00	280.00	3	1,895	0.16%
2022/04/12	1	278.00	0	0.00	279.50	1	1,958	0.05%
2022/04/11	2	278.50	6	278.17	277.00	-4	1,983	-0.20%
2022/04/08	1.1	285.59	0	0.00	286.50	1.1	1,973	0.06%
2022/04/06	2	291.00	0	0.00	291.00	2	1,976	0.10%
2022/04/01	1	286.50	0	0.00	294.50	1	1,990	0.05%
2022/03/31	0	0.00	1	292.50	290.50	-1	1,998	-0.05%
2022/03/29	1	297.00	0	0.00	294.00	1	2,016	0.05%
2022/03/24	1	298.50	0	0.00	300.00	1	2,164	0.05%
2022/03/22	1	298.00	12	299.13	299.50	-11	2,487	-0.44%
2022/03/21	2.2	305.02	5	303.50	303.50	-2.9	2,512	-0.11%
2022/03/18	7	310.64	4	310.50	306.50	3	2,530	0.12%
2022/03/17	12	304.54	23	301.80	304.50	-11	2,439	-0.45%
2022/03/15	2	294.25	2	292.50	291.50	0	2,446	0.00%
2022/03/11	5	305.00	0	0.00	305.50	5	2,513	0.20%
2022/03/10	25	310.30	4	311.88	307.00	21	2,515	0.83%
2022/03/08	0	0.00	1	287.00	287.00	-1	2,556	-0.04%
2022/03/02	1	295.00	1	295.00	300.00	0	2,690	0.00%
2022/02/24	2	292.00	1	288.00	288.00	1	2,757	0.04%
2022/02/23	2	299.50	0	0.00	299.00	2	2,762	0.07%
2022/02/21	1	299.50	8	299.00	301.50	-7	2,885	-0.24%
2022/02/18	3	299.00	0	0.00	298.50	3	3,020	0.10%
2022/02/17	0	0.00	30	295.67	294.50	-30	3,047	-0.98%
2022/02/16	2	299.00	0	0.00	296.00	2	3,107	0.06%
2022/02/15	0	0.00	5	293.00	293.00	-5	3,126	-0.16%
2022/02/14	28	291.07	0	0.00	290.00	28	3,163	0.88%
2022/02/11	13	299.62	2	298.50	298.00	11	3,197	0.34%
2022/02/08	0	0.00	1	285.00	288.00	-1	3,375	-0.03%
2022/02/07	3	281.67	0	0.00	280.00	3	3,425	0.09%
2022/01/26	1	282.00	1	284.00	282.50	0	3,459	0.00%
2022/01/24	1	282.00	1	279.50	287.00	0	3,580	0.00%
2022/01/21	0.1	286.00	0	0.00	285.00	0.1	3,690	0.00%
2022/01/18	0	0.00	4.1	293.59	294.00	-4.1	3,849	-0.11%
2022/01/17	4.1	291.44	1	290.50	294.50	3.1	3,858	0.08%
2022/01/14	0	0.00	3	275.00	285.50	-3	3,860	-0.08%
2022/01/13	1	281.50	2	280.00	280.50	-1	3,931	-0.03%
2022/01/12	5	288.00	0	0.00	286.50	5	3,910	0.13%
2022/01/11	3	301.17	3	297.50	297.00	0	3,877	0.00%
2022/01/10	3	306.00	2	304.25	307.00	1	3,866	0.03%
2022/01/07	2	303.00	3	300.00	300.00	-1	3,861	-0.03%
2022/01/06	0	0.00	2	304.50	307.50	-2	3,846	-0.05%
2022/01/05	1	313.00	2.1	308.55	306.00	-1.1	3,848	-0.03%
2022/01/04	0	0.00	159.1	316.73	317.00	-159.1	3,814	-4.17%	大賣/鉅額交易
2022/01/03	3	318.00	1	318.50	321.00	2	3,797	0.05%
2021/12/30	1	321.50	1	323.00	320.00	0	3,809	0.00%
2021/12/29	5	319.70	0	0.00	319.50	5	3,825	0.13%
2021/12/28	2.1	321.59	3	325.67	322.00	-1	3,868	-0.02%
2021/12/27	1.1	324.32	0	0.00	320.50	1.1	3,900	0.03%
2021/12/24	6	324.00	0	0.00	320.50	6	3,935	0.15%
2021/12/23	3	321.00	1	324.00	320.50	2	3,951	0.05%
2021/12/22	16	328.16	4	325.13	321.50	12	3,997	0.30%
2021/12/21	6	322.83	2	323.00	325.50	4	3,980	0.10%
2021/12/20	23	325.91	2	328.00	323.00	21	3,956	0.53%
2021/12/17	13	329.15	19	328.03	332.00	-6	3,915	-0.15%
2021/12/16	85	316.35	10	316.25	324.00	75	3,764	1.99%
2021/12/15	27	303.43	12	301.00	305.00	15	3,654	0.41%
2021/12/14	12	292.58	1	294.08	289.50	11	3,658	0.30%
2021/12/13	2.1	303.23	4	302.00	301.50	-2	3,658	-0.05%
2021/12/10	12	297.67	7	299.21	300.00	5	3,706	0.13%
2021/12/09	3	309.00	4	301.13	301.00	-1	3,716	-0.03%
2021/12/08	18	310.28	3	310.17	311.00	15	3,699	0.41%
2021/12/07	6	307.00	20	305.08	306.00	-14	3,700	-0.38%
2021/12/06	0	0.00	15.1	297.74	298.50	-15.1	3,703	-0.41%
2021/12/03	12	302.08	42	298.04	298.00	-30	3,750	-0.80%
2021/12/02	8	293.44	11	297.55	298.00	-3	3,762	-0.08%
2021/12/01	17	292.32	11	291.27	292.50	6	3,835	0.16%
2021/11/30	4	280.50	0.2	281.50	280.50	3.9	3,814	0.10%
2021/11/29	0	0.00	2.1	278.43	277.50	-2.1	3,903	-0.05%
2021/11/26	11	278.27	5	281.00	276.00	6	3,945	0.15%
2021/11/25	12	283.17	0	0.00	281.00	12	4,011	0.30%
2021/11/24	2	279.50	10	284.55	287.00	-8	4,042	-0.20%
2021/11/23	5.1	284.51	1	287.00	281.50	4.1	4,097	0.10%
2021/11/19	6	293.50	3	295.17	292.00	3	4,185	0.07%
2021/11/18	2	299.25	95	297.68	295.00	-93	4,226	-2.20%
2021/11/17	120.1	295.38	23	290.96	294.50	97.1	4,156	2.34%	大買/
2021/11/16	4	282.13	0	0.00	279.50	4	4,088	0.10%
2021/11/15	19	284.76	1	282.00	282.00	18	4,145	0.43%
2021/11/12	5	276.00	20	275.53	275.00	-15	4,275	-0.35%
2021/11/11	5	274.00	1	273.50	273.50	4	4,337	0.09%
2021/11/10	2	278.50	1	278.50	277.00	1	4,362	0.02%
2021/11/09	20	277.05	1	278.00	274.50	19	4,386	0.43%
2021/11/08	0	0.00	111	270.59	269.00	-111	4,397	-2.52%	大賣/鉅額交易
2021/11/05	45	266.92	252	263.78	267.00	-207	4,471	-4.63%	大賣/鉅額交易
2021/11/04	27	256.87	1	252.00	258.00	26	4,509	0.58%
2021/11/03	55	249.55	0	0.00	251.50	55	4,568	1.20%
2021/11/02	2	241.50	70	247.59	241.50	-68	4,599	-1.48%
2021/11/01	3	259.50	5	258.50	256.50	-2	4,606	-0.04%
2021/10/29	248	270.58	14	268.54	266.50	234	4,638	5.04%	大買/鉅額交易
2021/10/28	19	263.82	39	262.78	262.00	-20	4,625	-0.43%
2021/10/27	35	254.41	1.2	253.25	255.50	33.8	4,724	0.72%
2021/10/26	6	251.25	2.1	251.10	250.00	3.9	4,991	0.08%
2021/10/25	1	243.50	1	245.50	245.50	0	5,128	0.00%
2021/10/22	6.1	244.85	8	245.19	246.00	-1.9	5,276	-0.04%
2021/10/21	39	249.18	6	245.08	238.50	33	5,459	0.60%
2021/10/20	29	237.91	3	237.67	239.50	26	5,474	0.47%
2021/10/15	1	230.00	0.2	229.19	229.50	0.8	5,886	0.01%
2021/10/13	1.2	220.20	1	227.00	219.00	0.2	6,072	0.00%
2021/10/12	0	0.00	29	230.05	226.50	-29	6,150	-0.47%
2021/10/08	13	237.65	0	0.00	234.00	13	6,171	0.21%
2021/10/07	18	236.03	3	235.67	236.00	15	6,198	0.24%
2021/10/06	2.1	228.21	2	227.50	226.50	0.1	6,219	0.00%
2021/10/05	20	235.45	18.2	234.15	234.00	1.8	6,220	0.03%
2021/10/04	0.2	225.50	0	0.00	225.50	0.2	6,212	0.00%
2021/10/01	33	248.30	31	241.03	238.50	2	6,222	0.03%
2021/09/29	0.3	240.16	0	0.00	238.00	0.3	6,259	0.00%
2021/09/28	1.1	252.58	0	0.00	251.50	1.1	6,289	0.02%
2021/09/24	9	259.00	2	261.00	259.50	7	6,423	0.11%
2021/09/23	1	255.50	0	0.00	255.50	1	6,562	0.02%
2021/09/22	2	254.00	1	259.00	260.00	1	6,609	0.02%
2021/09/17	1	261.00	1	265.00	268.00	0	6,628	0.00%
2021/09/15	3	256.50	4	256.75	259.00	-1	6,598	-0.02%
2021/09/14	9	264.39	14	264.79	265.00	-5	6,601	-0.08%
2021/09/13	6	267.58	2	268.50	264.00	4	6,631	0.06%
2021/09/10	6	269.50	40	269.40	273.00	-34	6,664	-0.51%
2021/09/09	23	271.11	12	267.79	267.50	11	6,652	0.17%
2021/09/08	28	264.89	12	264.83	263.50	16	6,629	0.24%
2021/09/07	16	263.63	8	263.06	261.00	8	6,637	0.12%
2021/09/06	3.1	262.79	8	262.69	256.00	-5	6,635	-0.07%
2021/09/03	7.1	283.70	11	284.23	279.50	-4	6,547	-0.06%
2021/09/02	17	291.00	14	288.46	284.50	3	6,613	0.05%
2021/09/01	16	299.25	11	295.23	300.00	5	6,627	0.08%
2021/08/31	25.1	300.37	25	297.14	295.00	0.1	6,708	0.00%
2021/08/30	6	296.83	4	300.13	301.00	2	6,707	0.03%
2021/08/27	5.1	296.97	4	298.13	299.00	1.1	6,736	0.02%
2021/08/26	2.1	308.10	47	305.61	300.50	-45	6,732	-0.67%
2021/08/25	4.1	311.37	144	309.95	309.00	-140	6,766	-2.07%	大賣/鉅額交易
2021/08/24	14.3	323.21	37	316.01	314.00	-22.8	6,874	-0.33%
2021/08/23	5	331.40	4	333.63	332.50	1	6,958	0.01%
2021/08/20	3	320.33	3	317.17	323.50	0	7,014	0.00%
2021/08/19	1	328.00	3	330.00	314.50	-2	7,030	-0.03%
2021/08/18	17	325.50	37	317.67	335.00	-20	7,063	-0.28%
2021/08/17	8	338.50	5	337.00	327.50	3	7,098	0.04%
2021/08/16	1	338.50	2	341.00	352.00	-1	7,156	-0.01%
2021/08/13	11	363.86	3.4	356.50	350.00	7.6	7,179	0.11%
2021/08/12	8.4	368.78	9	370.39	369.50	-0.6	7,299	-0.01%
2021/08/11	10	367.40	8	364.13	365.00	2	7,450	0.03%
2021/08/10	24	377.85	77.2	377.43	379.50	-53.2	7,468	-0.71%
2021/08/09	32	380.55	51	369.77	363.50	-19	7,435	-0.26%
2021/08/06	4	386.63	20.2	394.82	393.00	-16.2	7,460	-0.22%
2021/08/05	18	393.03	27	389.46	389.00	-9	7,524	-0.12%
2021/08/04	15	388.10	13.3	391.89	393.50	1.7	7,638	0.02%
2021/08/03	18	394.86	15.1	398.61	391.50	2.9	7,642	0.04%
2021/08/02	71	403.70	14.2	401.04	398.50	56.8	7,647	0.74%
2021/07/30	163.5	382.41	24.2	382.58	384.00	139.3	7,545	1.85%	大買/鉅額交易
2021/07/29	22.3	357.72	51	362.86	367.50	-28.7	7,392	-0.39%
2021/07/28	3.1	346.48	67.1	348.15	344.00	-64	7,293	-0.88%
2021/07/27	130.2	373.90	12.1	361.45	382.00	118.1	7,221	1.64%	大買/鉅額交易
2021/07/26	22	353.23	5.1	361.57	366.50	16.9	7,111	0.24%
2021/07/23	15	344.57	16	337.61	333.50	-1	7,111	-0.01%
2021/07/22	29.2	324.67	30	331.72	335.00	-0.8	7,145	-0.01%
2021/07/21	74	312.74	4	312.25	314.00	70	7,007	1.00%
2021/07/20	4.1	306.74	8.1	305.56	303.00	-4	7,035	-0.06%
2021/07/19	11	314.23	4	314.63	318.00	7	7,030	0.10%
2021/07/16	16.2	312.77	15.2	316.47	311.50	1	7,035	0.01%
2021/07/15	13	300.73	12	304.71	307.50	1	7,023	0.01%
2021/07/14	1.1	303.93	0	0.00	300.00	1.1	7,092	0.01%
2021/07/13	5	313.10	5.1	305.20	298.50	-0.1	7,101	0.00%
2021/07/12	4	317.75	2.1	314.21	311.00	1.9	7,101	0.03%
2021/07/09	1	311.50	5.1	312.20	314.50	-4.1	7,116	-0.06%
2021/07/08	2.2	317.77	2	314.50	314.00	0.2	7,129	0.00%
2021/07/07	3	321.00	10	320.70	314.00	-7	7,114	-0.10%
2021/07/06	14	319.04	19	318.29	318.50	-5	7,118	-0.07%
2021/07/05	20.1	317.86	6	319.08	319.50	14.1	7,090	0.20%
2021/07/02	21	307.64	21	308.40	310.50	0	7,089	0.00%
2021/07/01	11.3	306.01	2.1	305.77	302.50	9.2	7,069	0.13%
2021/06/30	10.2	306.34	19.2	304.51	313.00	-9	7,006	-0.13%
2021/06/29	3	295.17	5	290.20	288.00	-2	6,862	-0.03%
2021/06/28	6	286.08	14	287.71	291.00	-8	6,829	-0.12%
2021/06/25	14	285.14	2	285.25	285.00	12	6,803	0.18%
2021/06/24	1	284.50	2	283.00	283.50	-1	6,817	-0.01%
2021/06/23	3	278.83	8	282.25	284.50	-5	6,836	-0.07%
2021/06/22	7	273.15	3.1	271.16	272.50	3.9	6,836	0.06%
2021/06/21	3	276.50	3.2	276.78	276.50	-0.2	6,795	0.00%
2021/06/18	4	289.00	3	284.83	285.00	1	6,789	0.01%
2021/06/17	1	285.50	3	291.17	291.50	-2	6,809	-0.03%
2021/06/16	4	292.13	5	293.40	288.50	-1	6,891	-0.01%
2021/06/15	1	295.00	4	296.50	298.00	-3	6,932	-0.04%
2021/06/11	4.1	291.47	16	289.16	291.50	-11.9	6,944	-0.17%
2021/06/10	28	297.59	20	295.78	292.00	8	7,063	0.11%
2021/06/09	3	290.17	13	287.12	292.00	-10	6,988	-0.14%
2021/06/08	14	288.71	11.1	285.16	284.00	2.9	6,906	0.04%
2021/06/07	1	274.00	11	277.86	281.50	-10	6,779	-0.15%
2021/06/04	5	280.70	7.1	279.65	282.50	-2.1	6,695	-0.03%
2021/06/03	1	282.50	5	281.10	277.00	-4	6,647	-0.06%
2021/06/02	11	280.86	5	278.50	274.00	6	6,584	0.09%
2021/06/01	87	292.93	70	287.30	287.00	17	6,507	0.26%
2021/05/31	9	278.33	10.1	282.93	288.50	-1.1	6,388	-0.02%
2021/05/28	14	267.14	12	267.00	266.00	2	6,354	0.03%
2021/05/27	3	260.17	1	260.50	256.50	2	6,303	0.03%
2021/05/26	4	261.38	7.2	261.17	260.00	-3.2	6,397	-0.05%
2021/05/25	12.2	275.89	4	272.13	270.00	8.2	6,366	0.13%
2021/05/24	15	259.13	23.1	255.18	261.00	-8.1	6,170	-0.13%
2021/05/21	3.1	237.04	4	235.63	240.00	-0.9	6,019	-0.02%
2021/05/20	14.1	243.13	22	242.32	234.50	-7.9	5,941	-0.13%
2021/05/19	29	252.40	16	249.81	260.00	13	5,755	0.23%
2021/05/18	11	237.55	3	237.00	238.00	8	5,525	0.14%
2021/05/17	6.1	222.70	8	225.13	225.00	-1.9	5,407	-0.04%
2021/05/14	13.1	239.56	12	245.88	234.00	1.1	5,313	0.02%
2021/05/13	3	221.50	9	227.94	229.00	-6	5,167	-0.12%
2021/05/12	3.1	228.60	6.1	216.93	221.00	-3	5,022	-0.06%
2021/05/11	6	237.92	0	0.00	236.00	6	4,829	0.12%
2021/05/10	2	264.50	2	261.50	262.00	0	4,745	0.00%
2021/05/07	5	269.70	5	273.30	279.50	0	4,646	0.00%
2021/05/06	10.1	267.99	5.1	263.29	257.50	5	4,543	0.11%
2021/05/05	3.1	295.29	9	276.89	275.00	-5.9	4,395	-0.13%
2021/05/04	3	297.33	3	300.50	303.50	0	4,306	0.00%
2021/05/03	5	308.00	20	309.18	311.50	-15	4,231	-0.35%
2021/04/29	10	327.25	53	315.34	314.50	-43	4,165	-1.03%
2021/04/28	71.3	332.36	18	336.17	326.50	53.3	4,074	1.31%
2021/04/27	7	310.79	2.1	309.71	309.50	4.9	3,885	0.13%
2021/04/26	20.3	306.59	6	311.25	317.50	14.3	3,835	0.37%
2021/04/23	0.1	292.00	5	292.40	300.00	-4.9	3,752	-0.13%
2021/04/22	2	280.50	3	279.67	273.00	-1	3,717	-0.03%
2021/04/21	1	270.00	3	272.50	276.50	-2	3,642	-0.05%
2021/04/20	3	263.17	4	264.63	261.00	-1	3,656	-0.03%
2021/04/19	5.1	251.67	5.1	246.12	247.00	0	3,569	0.00%
2021/04/16	2	248.50	1	244.00	245.50	1	3,584	0.03%
2021/04/15	7	238.21	6	237.42	237.00	1	3,576	0.03%
2021/04/14	2	224.50	0	0.00	227.00	2	3,562	0.06%
2021/04/13	3.1	237.75	1	235.00	232.00	2.1	3,549	0.06%
2021/04/12	2.1	238.48	5	242.50	235.50	-2.9	3,591	-0.08%
2021/04/09	3	255.17	1	255.00	253.50	2	3,558	0.06%
2021/04/08	7	259.50	1	262.50	256.50	6	3,553	0.17%
2021/04/07	1	252.00	2	252.25	253.00	-1	3,483	-0.03%
2021/04/06	0	0.00	0.3	245.00	243.00	-0.3	3,490	-0.01%
2021/04/01	1.1	235.21	0	0.00	233.50	1.1	3,549	0.03%
2021/03/31	2	247.75	3	243.00	239.00	-1	3,541	-0.03%
2021/03/30	3	242.33	0	0.00	239.00	3	3,532	0.08%
2021/03/29	2	238.25	1	238.50	242.00	1	3,543	0.03%
2021/03/26	1	237.00	0	0.00	236.00	1	3,604	0.03%
2021/03/25	4	234.38	3	235.33	235.50	1	3,622	0.03%
2021/03/24	7	231.07	7	231.57	233.50	0	3,630	0.00%
2021/03/23	0	0.00	3.3	230.42	230.50	-3.3	3,649	-0.09%
2021/03/22	2	244.75	7	240.94	239.00	-5	3,672	-0.14%
2021/03/19	17	240.82	14	237.18	243.50	3	3,623	0.08%
2021/03/18	6	235.50	6	233.17	235.00	0	3,529	0.00%
2021/03/17	4.1	226.08	3	225.00	223.00	1.1	3,487	0.03%
2021/03/16	10	219.40	10	226.20	227.00	0	3,396	0.00%
2021/03/15	2.3	207.70	2	213.75	211.00	0.3	3,219	0.01%
2021/03/12	2	197.50	0	0.00	203.00	2	3,156	0.06%
2021/03/11	1	194.00	1	196.50	195.00	0	3,128	0.00%
2021/03/10	1	191.00	1	190.00	190.00	0	3,098	0.00%
2021/03/09	2	190.00	0	0.00	190.00	2	3,097	0.06%
2021/03/05	1	199.00	3	195.83	200.00	-2	3,046	-0.07%
2021/03/04	4	203.00	1	201.50	201.50	3	2,995	0.10%
2021/03/03	3	206.17	5.1	204.03	208.00	-2.1	2,919	-0.07%
2021/02/26	6	189.67	10	189.10	193.50	-4	2,719	-0.15%
2021/02/25	4	186.50	31.1	181.89	192.50	-27.1	2,535	-1.07%
2021/02/24	21	177.50	22	178.91	175.00	-1	2,448	-0.04%
2021/02/19	0	0.00	3	173.00	175.00	-3	2,392	-0.13%
2021/02/17	3	171.33	1	171.48	175.50	2	2,378	0.08%
2021/02/05	0.1	168.00	2	166.75	168.00	-1.9	2,337	-0.08%
2021/02/04	1	164.50	0	0.00	163.50	1	2,314	0.04%
2021/02/03	0	0.00	1	165.00	164.50	-1	2,313	-0.04%
2021/01/28	0	0.00	1	167.50	165.50	-1	2,295	-0.04%
2021/01/27	2	169.00	1	170.00	170.00	1	2,285	0.04%
2021/01/26	1	168.00	0	0.00	167.50	1	2,279	0.04%
2021/01/25	3	174.00	0	0.00	171.50	3	2,264	0.13%
2021/01/22	30	177.00	5	174.60	178.00	25	2,231	1.12%
2021/01/21	1.1	170.91	1.1	170.96	171.50	0	2,189	0.00%
2021/01/20	2	173.25	0	172.00	170.00	2	2,158	0.09%
2021/01/19	1	176.00	3	175.50	175.50	-2	2,126	-0.09%
2021/01/18	5	176.10	5	172.50	177.00	0	2,101	0.00%
2021/01/15	1.1	176.05	2	173.00	175.00	-0.9	2,070	-0.04%
2021/01/14	6	173.25	5	173.90	172.00	1	2,011	0.05%
2021/01/13	3	169.00	5	169.10	170.50	-2	1,965	-0.10%
2021/01/12	0	0.00	1	166.50	164.00	-1	1,858	-0.05%
2021/01/11	2	172.50	1	166.50	166.50	1	1,834	0.05%
2021/01/08	0	0.00	1	164.00	165.00	-1	1,761	-0.06%
2021/01/06	0	0.00	3	162.33	163.50	-3	1,680	-0.18%
2021/01/05	3	165.00	5	165.70	167.00	-2	1,638	-0.12%
2021/01/04	0	0.00	8	161.69	163.00	-8	1,561	-0.51%
2020/12/31	2	164.00	3	163.67	162.50	-1	1,530	-0.07%
2020/12/30	2	160.75	2	161.75	161.50	0	1,494	0.00%
2020/12/29	3	162.67	0	0.00	161.00	3	1,469	0.20%
2020/12/28	1	161.50	13	162.04	164.00	-12	1,398	-0.86%
2020/12/25	26	159.50	80	160.43	159.00	-54	1,290	-4.18%
2020/12/24	78	160.41	106	162.33	160.00	-28	1,257	-2.23%	大賣/
2020/12/23	20	158.08	20	157.15	158.50	0	1,215	0.00%
2020/12/22	85	158.67	126	159.49	154.50	-41	1,175	-3.49%	大賣/
2020/12/21	25.1	155.54	9	155.72	156.00	16.1	1,081	1.48%
2020/12/18	13	152.04	1	153.50	153.50	12	1,012	1.19%
2020/12/17	10	149.80	5	149.20	150.00	5	948	0.53%
2020/12/16	18	148.92	16	149.16	147.50	2	910	0.22%
2020/12/15	0	0.00	4	143.00	143.00	-4	814	-0.49%
2020/12/14	1	145.00	7	144.00	141.00	-6	787	-0.76%
2020/12/11	12	144.79	32	143.59	145.00	-20	761	-2.63%
2020/12/10	0	0.00	13	139.50	139.00	-13	683	-1.90%
2020/12/09	1	139.50	0	0.00	141.00	1	682	0.15%
2020/12/08	0	0.00	1	141.00	140.00	-1	672	-0.15%
2020/12/07	0	0.00	7	138.64	141.00	-7	660	-1.06%
2020/12/03	0	0.00	5	138.00	137.00	-5	638	-0.78%
2020/12/02	1	138.00	0	0.00	138.50	1	643	0.16%
2020/12/01	2	140.00	0	0.00	140.50	2	646	0.31%
2020/11/26	0	0.00	1	139.00	138.50	-1	719	-0.14%
2020/11/25	1	138.50	0	0.00	137.00	1	734	0.14%
2020/11/24	2	139.25	0	0.00	138.00	2	765	0.26%
2020/11/23	1	137.50	0	0.00	138.00	1	772	0.13%
2020/11/19	2	137.50	0	0.00	137.50	2	820	0.24%
2020/11/17	0	0.00	1	137.00	136.00	-1	827	-0.12%
2020/11/16	8	137.63	0	0.00	137.00	8	853	0.94%
2020/11/13	2	134.00	0	0.00	134.50	2	854	0.23%
2020/11/12	8	134.50	0	0.00	134.50	8	860	0.93%
2020/11/11	1	133.00	0	0.00	133.50	1	861	0.12%
2020/10/27	2	130.00	0	0.00	130.00	2	1,122	0.18%
2020/10/26	0	0.00	3	130.50	130.50	-3	1,142	-0.26%
2020/10/23	8	130.75	0	0.00	130.50	8	1,162	0.69%
2020/10/20	0	0.00	2	130.00	130.00	-2	1,237	-0.16%
2020/10/19	1	129.00	0	0.00	129.00	1	1,264	0.08%
2020/10/15	3	129.83	1	130.50	129.00	2	1,306	0.15%
2020/10/05	1	130.50	0	0.00	131.50	1	1,396	0.07%
2020/09/24	0	0.00	100	130.00	129.50	-100	1,656	-6.04%
2020/09/17	13	144.00	0	0.00	143.00	13	1,712	0.76%
2020/09/14	50	142.00	18	143.00	142.00	32	1,799	1.78%
2020/09/11	9	141.50	0	0.00	141.00	9	1,819	0.49%
2020/09/10	9	142.50	0	0.00	141.50	9	1,873	0.48%
2020/09/09	1	143.50	16	144.50	144.00	-15	1,915	-0.78%
2020/09/08	16	143.50	16	145.50	143.00	0	1,955	0.00%
2020/09/07	21	143.62	5	142.50	143.00	16	1,997	0.80%
2020/09/04	0	0.00	6	144.50	144.00	-6	2,148	-0.28%
2020/09/03	6	143.50	0	0.00	142.50	6	2,281	0.26%
2020/09/02	66	146.30	0	0.00	146.00	66	2,309	2.86%
2020/08/31	2	146.50	0	0.00	144.00	2	2,438	0.08%
2020/08/28	0	0.00	53	145.56	146.50	-53	2,489	-2.13%
2020/08/27	3	142.50	3	143.50	142.50	0	2,510	0.00%
2020/08/26	22	140.23	3	143.33	144.00	19	2,542	0.75%
2020/08/25	1	140.00	0	0.00	141.00	1	2,556	0.04%
2020/08/24	30	134.50	0	0.00	134.50	30	2,585	1.16%
2020/08/19	1	140.00	1	139.50	137.50	0	2,890	0.00%
2020/08/10	3	145.00	0	0.00	145.00	3	3,189	0.09%
2020/08/07	2	154.00	5	154.90	150.50	-3	3,168	-0.09%
2020/08/06	0	0.00	30	152.00	149.00	-30	3,121	-0.96%
2020/08/03	2	147.00	0	0.00	144.00	2	3,174	0.06%
2020/07/31	1	150.00	0	0.00	150.00	1	3,178	0.03%
2020/07/30	32	141.53	0	0.00	143.00	32	3,146	1.02%
2020/07/29	0	0.00	1	146.00	147.00	-1	3,152	-0.03%
2020/07/28	3	147.83	2	150.75	145.50	1	3,158	0.03%
2020/07/27	3	152.33	2	151.00	151.50	1	3,174	0.03%
2020/07/24	83	158.66	0	0.00	155.50	83	3,196	2.60%
2020/07/23	0	0.00	81	159.88	159.50	-81	3,178	-2.55%
2020/07/22	0	0.00	2	157.50	157.50	-2	3,166	-0.06%
2020/07/21	53	157.62	50	159.00	156.50	3	3,173	0.09%
2020/07/20	2	158.25	2	158.00	158.00	0	3,167	0.00%
2020/07/17	82	158.08	81	158.12	157.00	1	3,173	0.03%
2020/07/16	31	156.50	31	157.50	156.00	0	3,175	0.00%
2020/07/15	32	156.48	31	157.50	155.50	1	3,179	0.03%
2020/07/13	28	155.50	6	156.17	155.50	22	3,203	0.69%
2020/07/10	6	157.92	0	0.00	155.00	6	3,237	0.19%
2020/07/09	56	160.04	87	160.32	159.50	-31	3,225	-0.96%
2020/07/08	113	157.38	32	158.50	156.50	81	3,160	2.56%	大買/
2020/07/07	0	0.00	8	161.63	157.50	-8	3,150	-0.25%
2020/07/06	69	160.00	144	159.58	162.50	-75	3,119	-2.40%	大賣/
2020/07/02	6	156.58	1	157.00	157.00	5	3,129	0.16%
2020/07/01	2	156.75	2	157.50	156.50	0	3,160	0.00%
2020/06/29	2	153.00	0	0.00	154.00	2	3,184	0.06%
2020/06/24	7	154.36	1	154.50	155.00	6	3,191	0.19%
2020/06/23	1	157.00	0	0.00	156.50	1	3,236	0.03%
2020/06/22	0	0.00	1	157.00	156.00	-1	3,256	-0.03%
2020/06/19	0	0.00	1	157.00	153.00	-1	3,275	-0.03%
2020/06/18	7	155.14	2	157.50	156.00	5	3,260	0.15%
2020/06/17	5	154.70	18	156.86	157.00	-13	3,260	-0.40%
2020/06/16	1	152.50	2	155.50	156.00	-1	3,262	-0.03%
2020/06/15	1	154.50	0	0.00	151.00	1	3,277	0.03%
2020/06/11	148	158.42	135	160.50	155.50	13	3,298	0.39%	大買/大賣/
2020/06/10	7	158.00	12	158.00	159.00	-5	3,196	-0.16%
2020/06/08	8	156.69	11	156.23	154.00	-3	3,145	-0.10%
2020/06/05	2	154.75	13	152.96	155.50	-11	3,046	-0.36%
2020/06/04	14	151.00	5	150.40	150.50	9	3,019	0.30%
2020/06/03	5	153.90	11	154.55	153.50	-6	2,996	-0.20%
2020/06/02	12	153.04	8	154.50	152.00	4	2,976	0.13%
2020/06/01	8	153.00	1	153.00	153.00	7	3,016	0.23%
2020/05/29	2	153.00	0	0.00	152.00	2	3,039	0.07%
2020/05/28	77	156.75	12	156.08	155.50	65	3,012	2.16%
2020/05/27	4	150.50	6	150.17	150.00	-2	2,838	-0.07%
2020/05/26	7	149.86	37	150.16	148.00	-30	2,805	-1.07%
2020/05/25	1	146.50	0	0.00	147.50	1	2,732	0.04%
2020/05/22	24	145.54	2	144.00	143.00	22	2,720	0.81%
2020/05/21	17	149.06	4	149.88	149.50	13	2,692	0.48%
2020/05/20	4	148.50	4	152.75	147.00	0	2,648	0.00%
2020/05/19	6	147.75	2	151.25	152.00	4	2,576	0.16%
2020/05/14	0	0.00	1	143.00	143.00	-1	2,510	-0.04%
2020/05/11	11	150.36	1	154.00	149.50	10	2,596	0.39%
2020/05/08	1	148.50	4	147.50	148.50	-3	2,577	-0.12%
2020/05/07	2	141.00	0	0.00	144.50	2	2,526	0.08%
2020/05/04	1	143.50	2	144.00	144.00	-1	2,476	-0.04%
2020/04/29	0	0.00	5	140.90	139.00	-5	2,416	-0.21%
2020/04/24	2	135.75	1	135.50	135.50	1	2,398	0.04%
2020/04/17	1	135.50	1	135.00	132.50	0	2,378	0.00%
2020/04/15	1	133.50	5	134.70	133.00	-4	2,349	-0.17%
2020/04/14	0	0.00	1	132.00	132.50	-1	2,332	-0.04%
2020/04/13	0	0.00	1	130.00	129.00	-1	2,336	-0.04%
2020/04/09	1	129.00	9	132.61	128.50	-8	2,322	-0.34%
2020/04/08	5	132.80	0	0.00	132.50	5	2,296	0.22%
2020/04/07	3	132.83	10	131.60	133.00	-7	2,274	-0.31%
2020/04/06	2	122.50	0	0.00	127.00	2	2,220	0.09%
2020/04/01	0	0.00	1	119.50	120.50	-1	2,192	-0.05%
2020/03/26	2	112.50	0	0.00	114.50	2	2,113	0.09%
2020/03/25	0	0.00	3	114.50	114.50	-3	2,120	-0.14%
2020/03/20	12	108.67	0	0.00	107.50	12	2,062	0.58%
2020/03/19	0	0.00	1	104.50	101.00	-1	2,023	-0.05%
2020/03/17	4	120.00	0	0.00	119.00	4	1,933	0.21%
2020/03/16	1	123.00	0	0.00	123.00	1	1,898	0.05%
2020/03/13	6	125.83	6	131.33	133.00	0	1,838	0.00%
2020/03/12	3	138.67	3	142.83	139.00	0	1,783	0.00%
2020/03/11	2	154.25	0	0.00	151.00	2	1,737	0.12%
2020/03/10	0	0.00	1	152.50	156.50	-1	1,731	-0.06%
2020/03/09	12	154.38	3	156.17	151.00	9	1,696	0.53%
2020/03/06	6	162.67	3	161.83	162.50	3	1,661	0.18%
2020/03/05	1	164.50	5	161.50	162.00	-4	1,640	-0.24%
2020/03/04	4	152.88	3	154.50	155.00	1	1,574	0.06%
2020/02/25	3	151.17	0	0.00	150.00	3	1,496	0.20%
2020/02/24	1	153.00	0	0.00	151.50	1	1,489	0.07%
2020/02/21	1	156.00	0	0.00	156.00	1	1,473	0.07%
2020/02/17	2	165.25	0	0.00	164.00	2	1,473	0.14%
2020/02/13	4	168.63	2	168.50	164.00	2	1,480	0.14%
2020/02/12	1	164.00	0	0.00	166.50	1	1,456	0.07%
2020/02/07	2	155.00	1	159.50	157.50	1	1,538	0.07%
2020/02/05	0	0.00	2	152.50	152.50	-2	1,550	-0.13%
2020/02/03	1	148.50	0	0.00	148.50	1	1,620	0.06%
2020/01/31	0	0.00	1	155.50	154.50	-1	1,624	-0.06%
2020/01/30	4	155.00	0	0.00	151.00	4	1,668	0.24%
2020/01/20	1	167.00	1	168.00	167.00	0	1,737	0.00%
2020/01/13	0	0.00	1	167.00	168.50	-1	1,957	-0.05%
2020/01/10	1	161.50	0	0.00	161.50	1	1,988	0.05%
2020/01/08	2	165.75	2	163.50	163.00	0	2,010	0.00%
2020/01/03	1	166.50	0	0.00	167.00	1	2,067	0.05%
2019/12/27	0	0.00	3	171.33	170.50	-3	2,271	-0.13%
2019/12/26	2	167.25	0	0.00	167.00	2	2,332	0.09%
2019/12/25	1	167.50	0	0.00	168.50	1	2,338	0.04%
2019/12/24	0	0.00	1	167.50	166.50	-1	2,346	-0.04%
2019/12/23	2	174.50	3	174.50	170.00	-1	2,337	-0.04%
2019/12/20	0	0.00	1	171.00	173.00	-1	2,325	-0.04%
2019/12/19	0	0.00	1	169.50	169.00	-1	2,291	-0.04%
2019/12/18	1	167.50	2	170.50	167.50	-1	2,298	-0.04%
2019/12/17	0	0.00	1	169.50	169.00	-1	2,306	-0.04%
2019/12/12	3	168.17	0	0.00	167.50	3	2,441	0.12%
2019/12/10	0	0.00	0	172.50	171.00	0	2,572	0.00%
2019/12/09	2	171.50	1	173.00	171.00	1	2,707	0.04%
2019/12/05	1	173.50	2	172.75	174.00	-1	2,741	-0.04%
2019/12/04	0	0.00	2	168.75	169.00	-2	2,772	-0.07%
2019/12/02	1	164.00	0	0.00	166.50	1	2,910	0.03%
2019/11/29	1	170.00	1	171.00	169.00	0	2,942	0.00%
2019/11/28	0	0.00	1	178.00	174.00	-1	2,974	-0.03%
2019/11/27	0	0.00	3	176.17	178.00	-3	2,989	-0.10%
2019/11/20	1	168.00	0	0.00	168.00	1	3,109	0.03%
2019/11/19	2	171.25	1	172.00	169.50	1	3,177	0.03%
2019/11/18	0	0.00	3	169.33	170.00	-3	3,235	-0.09%
2019/11/15	3	165.83	2	168.00	166.00	1	3,416	0.03%
2019/11/14	1	165.50	1	166.50	165.50	0	3,500	0.00%
2019/11/13	1	168.50	0	0.00	168.00	1	3,525	0.03%
2019/11/12	1	171.50	0	0.00	172.50	1	3,555	0.03%
2019/11/11	6	165.25	3	164.17	164.50	3	3,555	0.08%
2019/11/08	2	171.25	0	0.00	170.00	2	3,568	0.06%
2019/11/07	3	170.83	14	170.32	172.00	-11	3,572	-0.31%
2019/11/06	0	0.00	2	184.00	175.50	-2	3,547	-0.06%
2019/11/05	6	181.08	0	0.00	181.00	6	3,536	0.17%
2019/10/31	4	182.38	4	182.25	182.00	0	3,576	0.00%
2019/10/30	3	187.17	1	189.00	188.00	2	3,537	0.06%
2019/10/29	4	189.50	2	191.50	188.50	2	3,583	0.06%
2019/10/28	1	195.50	4	189.25	194.50	-3	3,545	-0.08%
2019/10/25	2	185.00	0.3	187.00	185.00	1.7	3,470	0.05%
2019/10/24	2	183.00	1	183.50	184.50	1	3,465	0.03%
2019/10/23	13	181.50	0	0.00	180.00	13	3,461	0.38%
2019/10/22	2	179.50	3	180.50	183.00	-1	3,489	-0.03%
2019/10/21	7	184.50	6	179.00	177.50	1	3,476	0.03%
2019/10/18	0	0.00	1	184.00	181.50	-1	3,391	-0.03%
2019/10/17	0	0.00	1	178.00	179.00	-1	3,356	-0.03%
2019/10/16	2	174.25	0	0.00	173.50	2	3,372	0.06%
2019/10/15	1	178.00	0	0.00	176.50	1	3,435	0.03%
2019/10/14	0	0.00	2	177.00	176.00	-2	3,465	-0.06%
2019/10/07	2	179.50	0	0.00	179.50	2	3,551	0.06%
2019/10/04	6	183.25	9	183.89	183.00	-3	3,546	-0.08%
2019/10/03	0	0.00	1	167.76	177.00	-1	3,465	-0.03%
2019/10/02	0	0.00	1	173.50	170.50	-1	3,438	-0.03%
2019/10/01	1	171.00	0	0.00	171.00	1	3,375	0.03%
2019/09/27	0.3	166.00	0	0.00	166.50	0.3	3,391	0.01%
2019/09/26	1	172.00	0	0.00	170.00	1	3,409	0.03%
2019/09/24	0	0.00	1	176.50	171.50	-1	3,555	-0.03%
2019/09/23	1	173.00	1	175.00	175.50	0	3,562	0.00%
2019/09/20	2	172.00	0	0.00	174.00	2	3,578	0.06%
2019/09/19	1	168.50	3	171.00	171.00	-2	3,587	-0.06%
2019/09/18	3	170.50	2	169.00	169.00	1	3,576	0.03%
2019/09/16	1	180.00	0	0.00	174.50	1	3,476	0.03%
2019/09/12	7	176.64	6	177.08	178.00	1	3,450	0.03%
2019/09/11	7	175.14	9	175.89	174.00	-2	3,446	-0.06%
2019/09/10	0	0.00	1	163.50	164.00	-1	3,438	-0.03%
2019/09/09	1	166.00	0	0.00	164.50	1	3,491	0.03%
2019/09/06	1	165.00	1	164.00	165.00	0	3,514	0.00%
2019/09/05	0	0.00	3	163.50	164.00	-3	3,564	-0.08%
2019/09/04	3	155.00	3	154.50	154.50	0	3,461	0.00%
2019/09/02	0	0.00	2	163.50	158.00	-2	3,536	-0.06%
2019/08/30	2	162.00	0	0.00	162.00	2	3,525	0.06%
2019/08/29	1	159.00	0	0.00	158.50	1	3,568	0.03%
2019/08/28	1	158.50	0	0.00	161.00	1	3,608	0.03%
2019/08/26	1	158.00	3	157.00	158.50	-2	3,671	-0.05%
2019/08/23	2	161.75	1	161.00	162.00	1	3,647	0.03%
2019/08/22	5	166.80	5	167.50	167.00	0	3,616	0.00%
2019/08/21	18	163.92	20	164.50	164.00	-2	3,559	-0.06%
2019/08/20	13	166.00	11	162.64	162.50	2	3,532	0.06%
2019/08/19	5	154.40	2	156.25	158.00	3	3,401	0.09%
2019/08/16	0	0.00	1	145.00	144.00	-1	3,343	-0.03%
2019/08/15	0	0.00	1	142.00	144.50	-1	3,412	-0.03%
2019/08/14	3	143.00	3	141.33	140.50	0	3,452	0.00%
2019/08/13	1	143.50	0	0.00	141.50	1	3,561	0.03%
2019/08/12	0	0.00	2	141.75	140.50	-2	3,602	-0.06%
2019/08/08	0	0.00	2	139.50	140.50	-2	3,614	-0.06%
2019/07/31	2	137.25	2	142.00	136.50	0	3,615	0.00%
2019/07/29	1	138.00	3	140.50	139.00	-2	3,652	-0.05%
2019/07/26	1	141.50	13	141.08	142.00	-12	3,683	-0.33%
2019/07/24	1	137.00	6	136.83	136.00	-5	3,693	-0.14%
2019/07/23	2	139.00	0	0.00	140.00	2	3,673	0.05%
2019/07/19	0	0.00	3	144.00	145.00	-3	3,637	-0.08%
2019/07/18	4	141.25	0	0.00	140.00	4	3,661	0.11%
2019/07/17	6	145.67	1	147.50	144.00	5	3,637	0.14%
2019/07/16	0	0.00	1	145.00	145.50	-1	3,555	-0.03%
2019/07/12	14	145.04	3	145.33	145.50	11	3,468	0.32%
2019/07/11	4	140.50	16	142.09	144.00	-12	3,420	-0.35%
2019/07/10	0	138.00	1	138.00	138.00	-1	3,334	-0.03%
2019/07/08	1	136.00	0	0.00	135.00	1	3,331	0.03%
2019/07/02	3	140.00	3	138.50	139.00	0	3,368	0.00%
2019/07/01	1	137.50	4	136.63	137.50	-3	3,320	-0.09%
2019/06/27	1	132.00	0	0.00	133.50	1	3,279	0.03%
2019/06/24	0	0.00	1	132.50	132.50	-1	3,262	-0.03%
2019/06/21	1	132.00	0	0.00	132.50	1	3,280	0.03%
2019/06/20	1	136.00	0	0.00	135.50	1	3,286	0.03%
2019/06/19	2	134.50	0	0.00	135.50	2	3,267	0.06%
2019/06/18	7	137.00	3	137.67	132.00	4	3,219	0.12%
2019/06/17	4	137.50	5	137.70	139.50	-1	3,122	-0.03%
2019/06/14	3	134.33	0	0.00	134.50	3	3,062	0.10%
2019/06/13	3	134.83	3	134.50	132.00	0	3,052	0.00%
2019/06/11	1	132.50	0	0.00	131.00	1	3,117	0.03%
2019/06/10	0	0.00	1.1	132.89	138.00	-1.1	3,118	-0.03%
2019/06/03	1	127.00	1	128.50	128.00	0	3,188	0.00%
2019/05/31	1	123.00	1	125.00	126.00	0	3,148	0.00%
2019/05/28	2	115.50	2	116.50	117.00	0	3,074	0.00%
2019/05/27	0	0.00	2	113.00	115.00	-2	3,079	-0.06%
2019/05/24	1	116.50	1	118.50	115.00	0	3,064	0.00%
2019/05/23	1	120.00	0	0.00	120.50	1	3,004	0.03%
2019/05/22	3	120.67	2	123.50	124.00	1	2,985	0.03%
2019/05/21	5	114.70	6	115.75	117.50	-1	2,929	-0.03%
2019/05/20	11.1	110.66	12	112.38	114.50	-0.9	2,909	-0.03%
2019/05/17	3	125.83	0	0.00	120.50	3	2,905	0.10%
2019/05/16	1	133.50	5	138.30	133.50	-4	2,836	-0.14%
2019/05/15	6	136.75	3	136.83	138.00	3	2,842	0.11%
2019/05/14	1	133.00	0	0.00	132.00	1	2,833	0.04%
2019/05/13	0	0.00	1	133.00	136.00	-1	2,812	-0.04%
2019/05/10	3	137.33	0	0.00	133.00	3	2,812	0.11%
2019/05/09	2	134.00	1	137.50	134.00	1	2,787	0.04%
2019/05/07	0	0.00	6	135.75	138.50	-6	2,730	-0.22%
2019/05/06	3	131.50	0	0.00	129.50	3	2,681	0.11%
2019/05/03	2	135.00	8	133.06	135.50	-6	2,654	-0.23%
2019/05/02	4	129.25	1	131.50	130.50	3	2,607	0.12%
2019/04/30	13	128.69	10	127.70	127.00	3	2,573	0.12%
2019/04/26	1	133.50	0	0.00	132.50	1	2,669	0.04%
2019/04/24	1	138.50	1	139.50	138.50	0	2,700	0.00%
2019/04/19	1	135.50	3	136.50	137.00	-2	2,688	-0.07%
2019/04/18	2	135.50	1	137.00	135.50	1	2,720	0.04%
2019/04/17	1	133.50	0	0.00	133.50	1	2,753	0.04%
2019/04/12	1	135.50	2	136.00	135.50	-1	2,800	-0.04%
2019/04/11	1	141.50	0	139.00	138.00	1	2,806	0.03%
2019/04/10	1	143.00	0	0.00	143.00	1	2,756	0.04%
2019/04/09	0	0.00	2	147.25	146.50	-2	2,724	-0.07%
2019/04/08	1	143.00	0	143.00	142.00	1	2,680	0.04%
2019/04/03	2	144.75	0	0.00	145.50	2	2,675	0.07%
2019/04/02	0	0.00	5	150.50	150.00	-5	2,669	-0.19%
2019/03/29	1	141.50	1	144.00	141.50	0	2,624	0.00%
2019/03/28	0	0.00	1	137.50	139.50	-1	2,637	-0.04%
2019/03/27	2	137.50	0	0.00	137.50	2	2,646	0.08%
2019/03/26	6	144.42	1	142.00	141.50	5	2,631	0.19%
2019/03/25	0	0.00	2	144.00	143.00	-2	2,636	-0.08%
2019/03/22	1	139.00	1	141.00	139.00	0	2,599	0.00%
2019/03/21	3	142.50	1	138.00	142.50	2	2,616	0.08%
2019/03/20	2	137.00	21	137.64	137.50	-19	2,660	-0.71%
2019/03/19	1	141.00	1	140.00	141.00	0	2,671	0.00%
2019/03/18	21	140.48	2	138.75	140.00	19	2,711	0.70%
2019/03/15	9	135.00	1	135.50	135.00	8	2,692	0.30%
2019/03/14	2	135.50	12	134.75	135.50	-10	2,674	-0.37%
2019/03/13	0	0.00	6	129.92	128.50	-6	2,597	-0.23%
2019/03/12	4	126.38	8	128.69	124.00	-4	2,568	-0.16%
2019/03/11	1	126.50	3	123.83	125.50	-2	2,543	-0.08%
2019/03/08	1	120.50	1	119.00	120.50	0	2,532	0.00%
2019/03/07	1	120.00	31	121.02	120.50	-30	2,577	-1.16%
2019/03/05	41	118.43	1	119.50	115.00	40	2,530	1.58%
2019/02/27	6	115.42	1	116.00	117.00	5	2,548	0.20%
2019/02/26	1	119.50	0	0.00	117.00	1	2,561	0.04%
2019/02/25	0	0.00	10	120.50	120.50	-10	2,562	-0.39%
2019/02/22	11	118.95	0	0.00	117.00	11	2,540	0.43%
2019/02/20	5	122.50	1	123.00	124.50	4	2,513	0.16%
2019/02/19	2	120.50	1	123.50	121.00	1	2,534	0.04%
2019/02/18	1	116.00	1	119.00	125.00	0	2,474	0.00%
2019/01/30	0	0.00	1	109.50	110.00	-1	2,390	-0.04%
2019/01/29	1	112.50	1	109.50	110.00	0	2,384	0.00%
2019/01/25	0	0.00	1	116.50	117.00	-1	2,404	-0.04%
2019/01/21	1	113.00	1	114.50	113.50	0	2,392	0.00%
2019/01/16	1	111.00	2	113.50	109.50	-1	2,254	-0.04%
2019/01/14	0	0.00	1	103.00	103.00	-1	2,199	-0.05%
2019/01/10	2	106.50	0	0.00	105.00	2	2,290	0.09%
2019/01/07	0	0.00	1	99.70	99.60	-1	2,199	-0.05%
2019/01/04	2	95.50	0	0.00	95.60	2	2,174	0.09%
2018/12/24	0	0.00	0	103.50	103.50	0	2,178	0.00%
2018/12/20	1	110.50	2	108.75	110.00	-1	2,126	-0.05%
2018/12/19	1	111.50	1	112.50	109.50	0	2,110	0.00%
2018/12/18	1	110.00	1	111.00	109.00	0	2,094	0.00%
2018/12/14	1	115.00	0	0.00	113.50	1	2,052	0.05%
2018/12/13	4	117.00	4.1	117.13	117.50	-0.1	2,019	0.00%
2018/12/07	0	0.00	2	110.75	110.50	-2	1,836	-0.11%
2018/12/04	1	112.50	3	112.50	109.00	-2	1,754	-0.11%
2018/12/03	0	0.00	1	112.00	110.50	-1	1,771	-0.06%
2018/11/30	4	105.75	5	107.90	111.00	-1	1,707	-0.06%
2018/11/29	1	100.50	2	100.00	101.00	-1	1,598	-0.06%
2018/11/28	1	101.00	1	101.50	101.00	0	1,579	0.00%
2018/11/27	1	98.40	2	98.50	99.00	-1	1,557	-0.06%
2018/11/26	2	98.00	2	97.80	98.00	0	1,531	0.00%
2018/11/23	0	0.00	3	92.60	93.10	-3	1,506	-0.20%
2018/11/22	3	93.60	4	92.20	92.20	-1	1,490	-0.07%
2018/11/21	3	95.00	1	95.20	95.00	2	1,490	0.13%
2018/11/20	1	96.20	1	97.50	96.20	0	1,505	0.00%
2018/11/19	1	98.50	1	97.00	98.50	0	1,502	0.00%
2018/11/16	5	97.76	4	95.18	98.00	1	1,489	0.07%
2018/11/15	1	93.60	3	93.23	93.60	-2	1,421	-0.14%
2018/11/14	1	92.90	1	93.50	92.30	0	1,415	0.00%
2018/11/13	2	90.50	4	88.45	91.00	-2	1,417	-0.14%
2018/11/12	5	92.20	1	90.00	92.20	4	1,408	0.28%
2018/11/09	2	92.00	1	91.80	92.20	1	1,401	0.07%
2018/11/08	2	92.30	1	94.00	92.80	1	1,383	0.07%
2018/11/07	1	87.00	0	0.00	87.00	1	1,304	0.08%
2018/11/02	0	0.00	1	87.30	86.80	-1	1,332	-0.08%
2018/11/01	1	82.60	1	84.00	83.20	0	1,349	0.00%
2018/10/29	1	73.80	1	76.60	73.80	0	1,343	0.00%
2018/10/19	3	83.10	3	82.67	82.00	0	1,404	0.00%
2018/10/18	0	0.00	5	79.58	79.20	-5	1,331	-0.38%
2018/10/16	2	75.20	0	0.00	74.50	2	1,314	0.15%
2018/10/15	0	0.00	1	74.00	74.50	-1	1,351	-0.07%
2018/10/12	1	72.40	0	0.00	73.00	1	1,359	0.07%
2018/10/08	0	0.00	1	78.40	79.30	-1	1,430	-0.07%
2018/10/05	1	79.70	0	0.00	78.60	1	1,476	0.07%
2018/09/14	0	0.00	2	84.60	85.20	-2	2,542	-0.08%
2018/09/13	0	0.00	1	83.50	83.40	-1	2,664	-0.04%
2018/09/12	1	80.00	0	0.00	80.10	1	2,886	0.03%
2018/08/30	5	96.80	0	0.00	96.00	5	3,803	0.13%
2018/08/29	0	0.00	5	98.00	98.70	-5	3,927	-0.13%
2018/08/28	5	98.50	0	0.00	98.00	5	3,949	0.13%
2018/08/20	1	98.70	0	0.00	94.50	1	3,949	0.03%
2018/08/16	2	94.15	2	95.25	94.80	0	3,950	0.00%
2018/08/15	1	94.00	1	96.00	95.30	0	3,936	0.00%
2018/08/06	2	98.55	0	0.00	98.70	2	3,810	0.05%
2018/08/01	1	96.50	1	97.70	97.70	0	3,780	0.00%
2018/07/31	0	0.00	2	96.15	96.20	-2	3,752	-0.05%
2018/07/27	0	0.00	20	102.25	102.00	-20	3,700	-0.54%
2018/07/26	0	0.00	1	99.40	101.50	-1	3,679	-0.03%
2018/07/25	20	98.55	0	0.00	98.40	20	3,671	0.54%
2018/07/24	1	97.20	0	0.00	99.00	1	3,667	0.03%
2018/07/19	2	101.00	0	0.00	100.00	2	3,602	0.06%
2018/07/18	0	0.00	1	99.60	100.00	-1	3,602	-0.03%
2018/07/16	2	107.75	0	0.00	107.00	2	3,573	0.06%
2018/07/13	2	112.50	18	110.97	113.50	-16	3,628	-0.44%
2018/07/12	14	109.07	0	0.00	108.50	14	3,613	0.39%
2018/07/11	3	109.83	0	0.00	106.50	3	3,583	0.08%
2018/07/09	3	111.17	1	112.50	108.00	2	3,519	0.06%
2018/07/06	2	118.50	1	118.50	119.50	1	3,419	0.03%
2018/07/05	0	0.00	4	116.63	116.50	-4	3,345	-0.12%
2018/07/04	3	123.33	1	119.50	124.00	2	3,232	0.06%
2018/07/03	0	0.00	1	118.00	114.50	-1	3,136	-0.03%
2018/06/28	2.1	114.77	1	113.50	115.00	1.1	2,986	0.04%
2018/06/27	12	128.33	10	126.65	115.50	2	2,890	0.07%
2018/06/26	0	0.00	9	122.00	128.00	-9	2,682	-0.34%
2018/06/25	1	122.00	2	123.50	120.50	-1	2,519	-0.04%
2018/06/22	3	122.33	26	121.83	125.00	-23	2,414	-0.95%
2018/06/21	22	118.91	11	121.91	121.00	11	2,272	0.48%
2018/06/20	5	112.30	2	114.50	112.50	3	2,033	0.15%
2018/06/19	10	116.25	0	0.00	116.00	10	1,959	0.51%
2018/06/15	0	0.00	4	113.13	115.00	-4	1,878	-0.21%
2018/06/14	4	118.50	0	0.00	116.00	4	1,784	0.22%
2018/06/13	5.1	124.95	8.2	120.73	119.00	-3.1	1,683	-0.18%
2018/06/12	6.1	116.83	26	116.08	116.00	-20	1,582	-1.26%
2018/06/11	5	113.00	5	114.00	114.50	0	1,394	0.00%
2018/06/08	0	0.00	32	103.98	104.50	-32	1,271	-2.52%
2018/06/07	0	0.00	16	99.73	98.50	-16	1,125	-1.42%
2018/06/06	73	96.79	1	97.90	97.50	72	1,043	6.90%
2018/06/05	1	93.90	2	92.80	93.50	-1	901	-0.11%
2018/06/04	2	91.75	1	90.30	91.80	1	867	0.12%
2018/05/30	1	90.90	3	90.70	90.10	-2	833	-0.24%
2018/05/29	2	90.95	0	0.00	91.00	2	824	0.24%
2018/05/28	1	90.50	0	0.00	91.10	1	823	0.12%
2018/05/25	1	89.70	0	0.00	91.20	1	805	0.12%
2018/05/16	0	0.00	10	88.10	87.20	-10	782	-1.28%
2018/05/15	1	90.00	1	90.90	88.50	0	781	0.00%
2018/05/10	10	89.50	0	0.00	89.50	10	789	1.27%
2018/05/09	0	0.00	3	88.00	89.70	-3	787	-0.38%
2018/05/02	0.2	86.60	1	86.20	86.60	-0.9	801	-0.11%
2018/04/30	0	0.00	2	84.20	85.20	-2	803	-0.25%
2018/04/27	4	84.55	0	0.00	84.60	4	809	0.49%
2018/04/26	1	88.60	0	0.00	86.40	1	811	0.12%
2018/04/24	0	0.00	4	88.55	89.10	-4	823	-0.49%
2018/04/23	2	91.00	6	92.37	90.80	-4	855	-0.47%
2018/04/20	6	93.48	2	93.10	93.40	4	931	0.43%
2018/04/19	6	96.03	3	95.37	94.10	3	938	0.32%
2018/04/18	3	91.60	5	92.00	92.70	-2	819	-0.24%
2018/04/17	0	0.00	1	90.70	90.00	-1	779	-0.13%
2018/04/16	8	90.34	0	0.00	90.40	8	772	1.04%
2018/04/11	0	0.00	1	86.90	87.20	-1	780	-0.13%
2018/04/10	1	87.50	0	0.00	86.70	1	789	0.13%
2018/02/07	0	0.00	1	83.20	82.80	-1	721	-0.14%
2018/02/06	1	81.60	0	0.00	80.90	1	727	0.14%
2018/01/19	1	90.10	0	0.00	90.00	1	707	0.14%
2018/01/18	1	91.50	2	90.40	90.40	-1	698	-0.14%
2018/01/17	1	91.20	0	0.00	90.60	1	693	0.14%
2018/01/16	2	90.05	5	91.12	91.10	-3	661	-0.45%
2018/01/15	0	0.00	2	87.50	87.30	-2	592	-0.34%