中美晶 (5483)-群益金鼎-忠孝券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
218.0
漲跌
▲4.5
漲幅
+2.11%
成交量
3,610張
產業
上櫃半導體類股▲0.09%
1577人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中美晶 (5483)籌碼相關－群益金鼎-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

群益金鼎-忠孝券商分點個股進出
群益金鼎-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
2024/06/24	0	0.00	0	214.50	213.50	0	4,934	0.00%
2024/06/21	0	0.00	0.1	214.50	214.00	-0.1	5,046	0.00%
2024/06/20	0.2	216.00	1	216.01	215.50	-0.8	5,106	-0.02%
2024/06/19	2.1	215.80	1.1	213.48	210.50	1	5,254	0.02%
2024/06/18	1	213.50	1	213.50	214.00	0	5,567	0.00%
2024/06/17	0	0.00	1	212.50	212.50	-1	6,185	-0.02%
2024/06/14	0	0.00	1.1	210.95	210.50	-1.1	6,672	-0.02%
2024/06/13	0	0.00	0	211.00	211.50	0	6,736	0.00%
2024/06/12	0	0.00	5	211.90	212.50	-5	6,807	-0.07%
2024/06/07	0	0.00	2	209.75	209.50	-2	7,164	-0.03%
2024/06/06	0	0.00	3	212.00	212.00	-3	7,245	-0.04%
2024/06/05	0	0.00	0.1	213.00	213.50	-0.1	7,340	0.00%
2024/06/03	0	0.00	3	211.84	214.00	-3	7,889	-0.04%
2024/05/31	0.4	204.25	1	209.50	208.50	-0.6	7,851	-0.01%
2024/05/30	0	0.00	1	205.50	205.50	-1	7,872	-0.01%
2024/05/27	0	0.00	1	206.00	205.50	-1	7,949	-0.01%
2024/05/23	0	0.00	0.1	202.00	201.50	-0.1	7,944	0.00%
2024/05/22	0	0.00	2	203.25	202.50	-2	7,874	-0.03%
2024/05/21	1	197.50	1.1	198.93	199.00	-0.1	7,822	0.00%
2024/05/20	2	200.50	0	198.50	199.00	2	7,770	0.03%
2024/05/17	1	194.00	2	194.50	195.50	-1	7,679	-0.01%
2024/05/16	1	191.00	0	0.00	191.50	1	7,631	0.01%
2024/05/14	0	190.00	0	0.00	189.00	0	7,778	0.00%
2024/05/13	3	190.00	1	190.00	189.00	2	7,797	0.03%
2024/05/10	1	194.50	0	0.00	194.50	1	7,742	0.01%
2024/05/08	1	192.00	1	192.00	193.00	0	7,684	0.00%
2024/05/07	0.1	193.50	0	0.00	194.00	0.1	7,657	0.00%
2024/04/30	0	0.00	1	196.00	195.50	-1	7,715	-0.01%
2024/04/29	0	0.00	0.1	194.00	194.50	-0.1	7,770	0.00%
2024/04/24	1	195.00	3	194.33	194.00	-2	7,903	-0.03%
2024/04/23	1	189.50	0	0.00	188.50	1	7,969	0.01%
2024/04/22	1	193.00	1	188.50	188.50	0	8,055	0.00%
2024/04/19	2.1	194.71	3	193.50	192.00	-0.9	8,008	-0.01%
2024/04/18	2	200.25	1	202.00	199.50	1	7,978	0.01%
2024/04/17	2.5	202.40	1	203.50	202.00	1.5	8,054	0.02%
2024/04/16	5	200.10	2	198.00	199.00	3	8,071	0.04%
2024/04/15	2	208.00	2	209.00	208.50	0	7,963	0.00%
2024/04/12	1	211.00	1	213.00	211.50	0	7,933	0.00%
2024/04/11	2	210.00	2	209.50	210.00	0	7,977	0.00%
2024/04/10	3	212.50	4.1	212.62	211.00	-1.1	8,052	-0.01%
2024/04/09	3	210.17	3	210.67	210.50	0	8,170	0.00%
2024/04/08	5	210.40	3	209.83	210.50	2	8,228	0.02%
2024/04/03	5	209.50	4.4	209.64	211.00	0.6	8,250	0.01%
2024/04/02	7.1	209.44	7.2	210.31	209.50	-0.1	8,294	0.00%
2024/04/01	13.3	209.87	12	211.58	208.00	1.3	8,371	0.02%
2024/03/29	6.2	213.10	5.6	215.18	214.50	0.5	8,349	0.01%
2024/03/28	7.5	216.94	14	216.71	215.00	-6.6	8,105	-0.08%
2024/03/27	7	217.79	19	219.01	223.50	-12	7,891	-0.15%
2024/03/26	2	219.25	1	214.50	214.00	1	7,710	0.01%
2024/03/25	1.1	223.64	3	220.83	220.00	-1.9	7,706	-0.02%
2024/03/22	1.1	226.29	39.3	223.89	224.00	-38.2	7,788	-0.49%
2024/03/21	9	233.94	19	232.00	232.50	-10	7,772	-0.13%
2024/03/20	5	236.90	8.5	236.12	240.00	-3.5	7,614	-0.05%
2024/03/19	39	217.82	48.2	222.56	226.00	-9.1	7,048	-0.13%
2024/03/18	6	205.75	4	207.75	207.50	2	6,610	0.03%
2024/03/15	5	208.40	4.3	209.38	207.50	0.8	6,664	0.01%
2024/03/14	5	217.17	5.3	216.81	208.50	-0.2	6,596	0.00%
2024/03/13	10.5	218.31	13	220.04	215.50	-2.5	6,432	-0.04%
2024/03/12	5	210.60	3.1	212.31	214.50	1.9	6,260	0.03%
2024/03/11	2	210.25	3	211.33	209.00	-1	6,205	-0.02%
2024/03/08	12	212.79	21	209.55	209.00	-9	6,145	-0.15%
2024/03/07	1	200.50	3	199.83	200.50	-2	5,714	-0.03%
2024/03/06	1	196.50	0	0.00	197.00	1	5,628	0.02%
2024/03/05	0	0.00	3.1	196.64	197.00	-3.1	5,650	-0.05%
2024/03/01	2	189.25	3	191.00	189.50	-1	5,804	-0.02%
2024/02/29	2	185.75	1	186.00	185.50	1	5,752	0.02%
2024/02/27	0	187.00	0	0.00	186.00	0	5,798	0.00%
2024/02/26	0	0.00	1	188.50	188.00	-1	5,791	-0.02%
2024/02/22	0	0.00	1	188.00	188.50	-1	5,836	-0.02%
2024/02/21	0	0.00	1	187.00	185.50	-1	5,847	-0.02%
2024/02/20	0	0.00	1	185.50	186.00	-1	5,879	-0.02%
2024/02/19	0	0.00	2	183.25	184.50	-2	5,904	-0.03%
2024/02/16	3	182.33	1.2	183.58	184.00	1.8	5,919	0.03%
2024/02/15	11	184.50	0.2	184.00	184.00	10.8	5,927	0.18%
2024/02/02	1	191.00	1	192.00	191.00	0	5,886	0.00%
2024/02/01	2	191.75	0.2	192.50	191.50	1.9	5,896	0.03%
2024/01/29	0	0.00	0.2	194.00	194.00	-0.2	6,038	0.00%
2024/01/26	0	193.00	1	192.50	192.50	-1	6,078	-0.02%
2024/01/25	4	195.75	1	195.00	195.00	3	6,152	0.05%
2024/01/24	2	203.50	5	202.90	203.50	-3	6,207	-0.05%
2024/01/23	1	199.50	5	199.50	201.00	-4	6,164	-0.06%
2024/01/19	0	0.00	3	196.50	197.50	-3	6,077	-0.05%
2024/01/18	0.1	190.35	1	195.50	195.50	-0.9	6,074	-0.01%
2024/01/17	6.2	191.55	0.1	192.00	191.00	6	5,984	0.10%
2024/01/16	9.2	194.66	0	0.00	196.00	9.2	5,862	0.16%
2024/01/15	2.1	200.91	0	0.00	201.00	2.1	5,754	0.04%
2024/01/12	0.1	197.75	1	198.50	200.00	-0.9	5,744	-0.02%
2024/01/11	4	200.37	6	200.00	200.00	-2	5,675	-0.04%
2024/01/08	1	191.50	0	0.00	192.50	1	5,490	0.02%
2024/01/05	1	193.50	0	0.00	191.50	1	5,465	0.02%
2024/01/04	0	194.00	0	0.00	191.50	0	5,417	0.00%
2024/01/03	2	193.00	0	0.00	193.00	2	5,373	0.04%
2023/12/28	1	197.50	0	0.00	196.00	1	5,112	0.02%
2023/12/27	7.1	201.49	5	201.00	200.50	2.1	5,047	0.04%
2023/12/26	2	205.00	12	204.46	207.50	-10	4,939	-0.20%
2023/12/25	0	0.00	6	199.00	198.50	-6	4,817	-0.12%
2023/12/22	65	197.15	75	197.73	199.00	-10	4,744	-0.21%
2023/12/21	2	197.50	0	0.00	198.50	2	4,666	0.04%
2023/12/20	0	0.00	23	198.83	198.00	-23	4,595	-0.50%
2023/12/19	16	198.72	1	200.50	200.50	15	4,467	0.34%
2023/12/18	13	201.27	22	201.86	200.50	-9	4,314	-0.21%
2023/12/15	7	196.86	12	197.08	197.50	-5	4,171	-0.12%
2023/12/14	2	190.25	2	191.00	191.50	0	3,986	0.00%
2023/12/12	3	190.83	10	190.70	190.50	-7	3,934	-0.18%
2023/12/06	0	0.00	5	184.70	184.50	-5	3,910	-0.13%
2023/12/05	4	179.25	3	179.67	180.50	1	3,885	0.03%
2023/12/04	1	183.50	0	0.00	183.00	1	3,840	0.03%
2023/12/01	1	183.50	3	184.50	184.50	-2	3,828	-0.05%
2023/11/30	1	183.00	16	185.63	183.00	-15	3,797	-0.39%
2023/11/29	0	0.00	1	184.50	185.00	-1	3,750	-0.03%
2023/11/28	2	183.00	4	182.00	182.00	-2	3,641	-0.05%
2023/11/27	0	0.00	0.1	178.50	177.50	-0.1	3,479	0.00%
2023/11/24	1.1	178.95	4	179.00	179.00	-2.9	3,449	-0.08%
2023/11/22	1	173.50	0	0.00	173.50	1	3,373	0.03%
2023/11/21	0	0.00	2	175.25	175.00	-2	3,346	-0.06%
2023/11/20	3	175.00	1	175.50	175.00	2	3,336	0.06%
2023/11/17	0	0.00	4	177.38	177.50	-4	3,321	-0.12%
2023/11/16	2	173.00	3	175.00	176.50	-1	3,282	-0.03%
2023/11/15	1	174.50	5	175.10	174.00	-4	3,243	-0.12%
2023/11/14	2	173.00	1	174.00	173.50	1	3,212	0.03%
2023/11/13	0	0.00	5	176.60	175.50	-5	3,173	-0.16%
2023/11/10	0	0.00	7	174.64	175.00	-7	3,157	-0.22%
2023/11/09	1	172.50	2	171.25	172.50	-1	3,140	-0.03%
2023/11/08	0	174.00	2	174.00	172.50	-2	3,184	-0.06%
2023/11/07	0	0.00	3	174.83	175.00	-3	3,141	-0.10%
2023/11/06	2	174.25	3	175.50	175.00	-1	3,148	-0.03%
2023/11/03	0	0.00	3	173.33	173.00	-3	3,136	-0.10%
2023/11/02	1	173.00	5	171.60	173.00	-4	3,191	-0.13%
2023/11/01	1	169.50	8	168.69	170.00	-7	3,118	-0.22%
2023/10/31	1	163.50	3	164.33	163.50	-2	3,015	-0.07%
2023/10/30	0	0.00	2	164.75	164.50	-2	3,108	-0.06%
2023/10/20	1	160.50	0	0.00	161.50	1	3,591	0.03%
2023/10/19	4	161.75	0	0.00	162.50	4	3,703	0.11%
2023/10/18	1	164.00	0	0.00	163.50	1	3,798	0.03%
2023/10/17	0	0.00	1	166.50	166.00	-1	3,867	-0.03%
2023/10/13	1	165.50	1	165.00	166.00	0	4,216	0.00%
2023/10/12	0	0.00	11	166.14	166.50	-11	4,350	-0.25%
2023/10/11	8	164.63	2	164.00	164.50	6	4,611	0.13%
2023/10/05	0	0.00	1	161.00	162.00	-1	5,309	-0.02%
2023/09/26	2	158.75	2.1	157.29	157.00	-0.1	5,314	0.00%
2023/09/22	3	159.00	0	0.00	160.00	3	5,350	0.06%
2023/09/21	3.1	159.02	0	0.00	158.00	3.1	5,345	0.06%
2023/09/20	1	161.52	11	163.55	162.00	-10	5,322	-0.19%
2023/09/15	1	166.00	0.1	165.50	166.50	0.9	5,428	0.02%
2023/09/14	0	0.00	4.1	164.87	164.00	-4.1	5,382	-0.08%
2023/09/13	2	161.00	0.1	160.50	161.00	2	5,290	0.04%
2023/09/12	0	0.00	2	161.75	161.00	-2	5,355	-0.04%
2023/09/08	8	155.88	7	156.93	155.50	1	5,383	0.02%
2023/09/07	2	158.00	0	0.00	158.00	2	5,393	0.04%
2023/09/04	0	0.00	3	160.00	160.00	-3	5,371	-0.06%
2023/09/01	1	158.50	2	158.25	158.50	-1	5,370	-0.02%
2023/08/31	0	0.00	8	157.50	156.50	-8	5,404	-0.15%
2023/08/30	12	156.54	0	0.00	156.50	12	5,424	0.22%
2023/08/24	1	153.50	3	155.67	154.50	-2	5,537	-0.04%
2023/08/23	1	155.00	0	0.00	155.00	1	5,562	0.02%
2023/08/21	1	153.50	0	0.00	153.50	1	5,652	0.02%
2023/08/18	0	156.00	1	155.00	154.00	-1	5,687	-0.02%
2023/08/16	1	151.00	0	0.00	152.00	1	5,669	0.02%
2023/08/14	2	153.50	0	0.00	154.50	2	5,662	0.04%
2023/08/11	2	158.00	0	0.00	157.50	2	5,620	0.04%
2023/08/09	5	159.80	1	160.00	160.00	4	5,595	0.07%
2023/08/08	4	162.00	1	161.50	161.50	3	5,567	0.05%
2023/08/07	2	166.50	1	166.50	167.50	1	5,498	0.02%
2023/08/04	0	0.00	1	165.50	165.50	-1	5,469	-0.02%
2023/08/02	12	164.75	1	163.00	163.00	11	5,465	0.20%
2023/08/01	6	169.00	1	172.00	168.50	5	5,424	0.09%
2023/07/31	0	0.00	1	174.00	171.50	-1	5,375	-0.02%
2023/07/28	1	171.50	1	171.00	171.00	0	5,311	0.00%
2023/07/27	1	170.50	2	170.00	169.50	-1	5,230	-0.02%
2023/07/26	16	170.50	2.5	169.20	165.50	13.5	5,150	0.26%
2023/07/25	6.5	177.21	2.1	176.76	175.50	4.4	4,990	0.09%
2023/07/24	6.1	179.94	9	180.83	180.50	-2.9	4,881	-0.06%
2023/07/21	4.1	178.41	2	179.25	180.00	2.1	4,755	0.04%
2023/07/20	1.1	181.63	3	181.67	181.50	-1.9	4,673	-0.04%
2023/07/19	4	185.75	3	182.33	179.00	1	4,567	0.02%
2023/07/18	1	184.00	4	181.75	183.00	-3	4,378	-0.07%
2023/07/17	5	183.00	2	182.00	182.00	3	4,233	0.07%
2023/07/14	2	184.75	27	184.44	185.00	-25	4,107	-0.61%
2023/07/13	15	178.87	8	180.13	177.50	7	3,826	0.18%
2023/07/12	6	171.50	32	172.63	176.50	-26	3,439	-0.76%
2023/07/11	3	162.00	5	162.10	162.50	-2	3,081	-0.06%
2023/07/10	1	159.50	4	160.50	160.00	-3	3,063	-0.10%
2023/07/07	1	158.50	0	0.00	159.00	1	3,079	0.03%
2023/07/06	1	159.50	0	0.00	161.00	1	3,086	0.03%
2023/07/05	1	162.00	1	162.50	161.50	0	3,110	0.00%
2023/07/04	0	0.00	1	162.00	161.50	-1	3,100	-0.03%
2023/07/03	0	0.00	3	162.50	162.50	-3	3,123	-0.10%
2023/06/30	0	0.00	2	161.00	161.50	-2	3,136	-0.06%
2023/06/29	0	0.00	1	160.00	159.00	-1	3,114	-0.03%
2023/06/28	0	0.00	5	159.60	158.00	-5	3,117	-0.16%
2023/06/27	4	158.38	7	160.57	157.50	-3	3,127	-0.10%
2023/06/26	3	156.00	3	158.00	157.00	0	3,104	0.00%
2023/06/21	6	156.50	2	158.00	156.00	4	3,097	0.13%
2023/06/20	2	160.50	1	160.50	160.50	1	3,024	0.03%
2023/06/19	5	162.90	0	0.00	162.00	5	3,062	0.16%
2023/06/16	3	162.33	4.2	162.93	164.00	-1.2	3,044	-0.04%
2023/06/15	0	0.00	2	161.50	161.50	-2	3,018	-0.07%
2023/06/14	0.2	160.00	0	0.00	160.00	0.2	3,166	0.00%
2023/06/12	1	157.50	0	0.00	157.00	1	3,149	0.03%
2023/06/09	0	0.00	5.9	156.50	156.50	-5.9	3,167	-0.19%
2023/06/07	0	0.00	0.1	158.50	159.00	-0.1	3,186	0.00%
2023/06/05	0	0.00	2	160.25	160.00	-2	3,184	-0.06%
2023/06/02	2.2	157.47	1	157.50	158.00	1.2	3,186	0.04%
2023/06/01	2.1	157.24	0	0.00	157.00	2.1	3,168	0.07%
2023/05/30	0	0.00	2	158.00	159.00	-2	3,136	-0.06%
2023/05/29	4.2	160.21	1	160.50	159.50	3.2	3,164	0.10%
2023/05/26	1	158.00	2	158.00	158.50	-1	3,150	-0.03%
2023/05/25	3	156.50	7	155.21	156.50	-4	3,128	-0.13%
2023/05/23	1.2	154.00	0	0.00	153.00	1.2	3,068	0.04%
2023/05/22	1	150.50	11.1	152.95	153.00	-10.1	3,047	-0.33%
2023/05/18	1	152.50	2	152.75	152.50	-1	3,002	-0.03%
2023/05/17	0	0.00	10	150.00	150.50	-10	2,987	-0.33%
2023/05/16	2	148.50	2	150.50	148.50	0	2,967	0.00%
2023/05/15	0.1	148.00	0	0.00	148.50	0.1	2,944	0.00%
2023/05/12	2	146.50	0	0.00	147.00	2	2,956	0.07%
2023/05/11	11	148.77	0	0.00	146.50	11	2,950	0.37%
2023/05/10	6	151.00	0	0.00	151.00	6	2,928	0.20%
2023/05/09	1	151.50	0	0.00	151.00	1	2,947	0.03%
2023/05/08	0	0.00	4	153.25	154.50	-4	2,946	-0.14%
2023/05/04	1	144.54	0	0.00	145.00	1	2,945	0.03%
2023/05/02	0.2	150.50	3	150.00	150.00	-2.8	3,042	-0.09%
2023/04/28	1	147.50	4	148.25	147.50	-3	3,118	-0.10%
2023/04/27	0	0.00	3	146.00	146.50	-3	3,122	-0.10%
2023/04/26	7	143.14	0	0.00	144.50	7	3,125	0.22%
2023/04/25	7.1	146.93	0	0.00	144.00	7.1	3,132	0.23%
2023/04/24	2	148.25	0	0.00	148.00	2	3,116	0.06%
2023/04/21	10	152.00	0	0.00	149.00	10	3,251	0.31%
2023/04/20	1	150.50	0	0.00	149.00	1	3,261	0.03%
2023/04/19	2	151.75	0	0.00	151.50	2	3,293	0.06%
2023/04/18	6.1	153.43	0	0.00	153.00	6.1	3,307	0.18%
2023/04/17	1	155.51	0	0.00	155.00	1	3,310	0.03%
2023/04/13	0	155.00	1	154.00	154.00	-1	3,363	-0.03%
2023/04/11	3	157.00	0	0.00	157.00	3	3,357	0.09%
2023/04/06	15	154.53	0	0.00	152.50	15	3,321	0.45%
2023/03/31	2	156.50	1	156.00	156.00	1	3,311	0.03%
2023/03/28	3	156.00	0	0.00	154.00	3	3,451	0.09%
2023/03/27	1	155.50	0	0.00	157.00	1	3,461	0.03%
2023/03/24	1	156.00	1	157.00	156.50	0	3,506	0.00%
2023/03/21	1	152.50	1	152.50	152.50	0	3,432	0.00%
2023/03/20	3	152.50	0	0.00	152.00	3	3,439	0.09%
2023/03/17	8	154.38	0	0.00	154.00	8	3,404	0.23%
2023/03/16	0	0.00	3	159.00	159.00	-3	3,238	-0.09%
2023/03/14	1	153.50	0	0.00	153.50	1	3,248	0.03%
2023/03/10	3	156.83	0	0.00	156.00	3	3,232	0.09%
2023/03/09	10	162.50	1	163.00	162.00	9	3,243	0.28%
2023/03/06	0	0.00	2	159.50	159.50	-2	3,222	-0.06%
2023/03/01	1	158.00	0	0.00	159.50	1	3,243	0.03%
2023/02/24	1	160.50	0	0.00	159.00	1	3,199	0.03%
2023/02/23	1	164.00	1	161.00	164.50	0	3,185	0.00%
2023/02/20	0	0.00	1	161.00	161.50	-1	3,438	-0.03%
2023/02/16	1	161.50	0	0.00	162.00	1	3,714	0.03%
2023/02/15	3	159.50	0	0.00	157.50	3	3,886	0.08%
2023/02/10	1	162.00	0	0.00	163.00	1	4,154	0.02%
2023/02/09	1	165.00	0	0.00	166.00	1	4,266	0.02%
2023/02/08	0	0.00	3	164.50	165.00	-3	4,329	-0.07%
2023/02/06	1	160.00	1	161.00	159.50	0	4,351	0.00%
2023/02/03	1	166.00	2	166.25	165.50	-1	4,322	-0.02%
2023/01/31	0	0.00	6	162.83	162.50	-6	4,290	-0.14%
2023/01/30	0	0.00	2	161.50	160.50	-2	4,233	-0.05%
2023/01/17	0	0.00	1	156.00	156.00	-1	4,179	-0.02%
2023/01/16	1	156.50	1	156.50	155.50	0	4,230	0.00%
2023/01/12	2	156.50	0	0.00	156.50	2	4,267	0.05%
2023/01/11	0	0.00	9.5	160.34	161.50	-9.5	4,273	-0.22%
2023/01/10	0	0.00	2	157.00	156.50	-2	4,166	-0.05%
2023/01/09	0	0.00	4.1	154.66	156.00	-4.1	4,184	-0.10%
2023/01/04	2	145.00	2	144.25	145.00	0	4,313	0.00%
2023/01/03	0	0.00	5	143.60	145.50	-5	4,428	-0.11%
2022/12/28	6	138.08	0	0.00	138.00	6	4,519	0.13%
2022/12/26	0.1	143.00	0	0.00	143.00	0.1	4,613	0.00%
2022/12/22	1.5	145.50	3	146.17	145.50	-1.5	4,824	-0.03%
2022/12/21	2	144.75	0	0.00	143.00	2	4,939	0.04%
2022/12/20	25	149.18	2	148.00	144.00	23	5,049	0.46%
2022/12/19	1	152.00	5	152.90	153.50	-4	5,032	-0.08%
2022/12/16	7	153.79	0	0.00	153.50	7	5,039	0.14%
2022/12/15	0	0.00	2	158.75	158.50	-2	4,993	-0.04%
2022/12/14	0	0.00	1	157.00	157.00	-1	5,017	-0.02%
2022/12/12	1	152.00	1	153.00	153.50	0	5,053	0.00%
2022/12/09	0	0.00	1	155.50	154.50	-1	5,071	-0.02%
2022/12/08	2	153.00	0	0.00	155.50	2	5,073	0.04%
2022/12/07	6	155.08	0	0.00	155.00	6	5,069	0.12%
2022/12/05	1	163.00	1	163.00	162.00	0	5,107	0.00%
2022/12/02	1	161.50	1	161.50	161.50	0	5,158	0.00%
2022/12/01	1	162.00	4	162.63	161.00	-3	5,195	-0.06%
2022/11/29	4	155.38	1	157.00	156.00	3	5,186	0.06%
2022/11/24	1	160.00	2	161.00	160.50	-1	5,219	-0.02%
2022/11/21	0	0.00	1	157.50	157.00	-1	5,321	-0.02%
2022/11/18	2	159.50	0	0.00	156.50	2	5,346	0.04%
2022/11/17	0.1	159.50	0	0.00	162.00	0.1	5,279	0.00%
2022/11/16	4	158.63	2	159.50	162.00	2	5,259	0.04%
2022/11/15	9	160.39	4	158.88	162.00	5	5,155	0.10%
2022/11/14	1	155.50	1	156.00	155.50	0	5,060	0.00%
2022/11/11	9	155.83	12.1	155.98	155.00	-3.1	5,034	-0.06%
2022/11/10	0.3	147.00	18	144.56	147.00	-17.8	4,979	-0.36%
2022/11/09	1	141.50	1.1	141.86	142.00	-0.1	4,940	0.00%
2022/11/08	7	140.57	27.8	140.57	139.00	-20.8	4,940	-0.42%
2022/11/07	20	137.00	1	137.50	137.50	19	4,873	0.39%
2022/11/04	1	130.00	1	128.50	130.50	0	4,890	0.00%
2022/11/02	5	127.10	1	127.00	127.00	4	4,998	0.08%
2022/11/01	0	0.00	1	126.00	125.50	-1	5,005	-0.02%
2022/10/31	1	123.50	1	124.50	124.00	0	5,223	0.00%
2022/10/28	1	123.00	1	121.50	121.50	0	5,237	0.00%
2022/10/27	2	124.50	3	125.17	125.50	-1	5,201	-0.02%
2022/10/26	2	121.75	2	122.25	121.50	0	5,210	0.00%
2022/10/25	2	122.75	1	120.50	120.50	1	5,208	0.02%
2022/10/21	1	122.00	1	121.00	121.00	0	5,162	0.00%
2022/10/20	0	0.00	7	120.29	121.50	-7	5,159	-0.14%
2022/10/19	1.2	123.17	0	0.00	120.50	1.2	5,171	0.02%
2022/10/18	10	122.60	9	121.67	122.50	1	5,159	0.02%
2022/10/14	3	122.00	0	0.00	121.50	3	5,266	0.06%
2022/10/13	14	117.11	9	118.33	117.00	5	5,300	0.09%
2022/10/12	0	0.00	1	123.00	123.00	-1	5,252	-0.02%
2022/10/11	1	122.00	0	0.00	122.00	1	5,282	0.02%
2022/10/07	5	133.90	0	0.00	131.00	5	5,208	0.10%
2022/10/06	3	136.17	0	0.00	136.50	3	5,207	0.06%
2022/10/05	2	135.25	3	136.67	135.50	-1	5,209	-0.02%
2022/10/04	2	133.00	0	0.00	133.00	2	5,177	0.04%
2022/10/03	1	128.00	3	127.83	129.00	-2	5,154	-0.04%
2022/09/30	10	126.25	13	127.00	131.00	-3	5,141	-0.06%
2022/09/29	1	132.00	0	0.00	131.00	1	5,093	0.02%
2022/09/28	5.3	137.38	2	132.00	132.00	3.3	5,042	0.06%
2022/09/27	17.4	137.98	0	0.00	140.50	17.4	4,938	0.35%
2022/09/23	1	156.00	0	0.00	157.00	1	4,901	0.02%
2022/09/22	2	155.00	1	154.50	156.50	1	4,893	0.02%
2022/09/21	4	158.25	1	157.50	157.00	3	4,917	0.06%
2022/09/20	0	0.00	1	162.50	161.50	-1	4,902	-0.02%
2022/09/19	1	162.00	1	160.50	159.50	0	4,929	0.00%
2022/09/16	3	160.83	2	161.25	160.50	1	4,974	0.02%
2022/09/14	1	164.00	0	0.00	165.00	1	5,091	0.02%
2022/09/13	0	0.00	40	167.50	167.00	-40	5,132	-0.78%
2022/09/12	0	0.00	11	168.14	168.50	-11	5,211	-0.21%
2022/09/08	1	163.50	1	164.50	163.50	0	5,360	0.00%
2022/09/07	3	158.67	0	0.00	158.50	3	5,372	0.06%
2022/09/06	1	163.00	0	0.00	163.50	1	5,371	0.02%
2022/09/05	0	0.00	2	161.50	162.00	-2	5,435	-0.04%
2022/09/01	2	164.75	0	0.00	164.50	2	5,499	0.04%
2022/08/31	1	166.50	1	167.50	167.50	0	5,561	0.00%
2022/08/30	0	0.00	2.1	166.52	168.00	-2.1	5,559	-0.04%
2022/08/29	6	160.92	0	0.00	161.00	6	5,496	0.11%
2022/08/25	0	0.00	1	168.00	167.00	-1	5,535	-0.02%
2022/08/24	1	166.50	0	0.00	164.00	1	5,560	0.02%
2022/08/23	0	0.00	1	162.00	166.00	-1	5,648	-0.02%
2022/08/22	1	163.50	1	165.50	164.50	0	5,753	0.00%
2022/08/19	5	167.70	7	166.64	166.00	-2	5,751	-0.03%
2022/08/18	2	167.00	3	167.00	169.00	-1	5,698	-0.02%
2022/08/17	1	166.00	38	167.66	167.50	-37	5,659	-0.65%
2022/08/16	4.1	163.85	1	164.50	163.00	3.1	5,586	0.06%
2022/08/15	11	161.41	1	160.50	160.00	10	5,515	0.18%
2022/08/12	5	161.70	2	162.50	161.50	3	5,470	0.05%
2022/08/11	22	159.23	7.1	160.81	161.00	14.9	5,467	0.27%
2022/08/10	1	156.50	6	156.58	156.50	-5	5,418	-0.09%
2022/08/09	0	0.00	4.2	153.26	155.50	-4.2	5,402	-0.08%
2022/08/08	11	149.73	4.1	150.98	151.50	6.9	5,417	0.13%
2022/08/05	4	147.50	4	146.75	149.00	0	5,544	0.00%
2022/08/04	5.1	137.42	0	138.00	139.00	5.1	5,368	0.09%
2022/08/03	1	138.00	0	0.00	138.00	1	5,406	0.02%
2022/08/02	1	137.50	0	0.00	138.00	1	5,432	0.02%
2022/08/01	1	142.00	1	141.00	141.50	0	5,424	0.00%
2022/07/29	1	143.00	0	0.00	142.50	1	5,481	0.02%
2022/07/28	1	143.00	1	142.00	142.00	0	5,588	0.00%
2022/07/27	0	0.00	1	141.50	143.00	-1	5,713	-0.02%
2022/07/26	2	143.00	2	141.75	141.50	0	5,703	0.00%
2022/07/25	0	0.00	1	144.50	145.00	-1	5,727	-0.02%
2022/07/22	2	145.50	3	146.33	146.00	-1	5,808	-0.02%
2022/07/21	0	0.00	4	144.39	145.50	-4	5,817	-0.07%
2022/07/20	6	142.42	4	142.25	142.00	2	5,829	0.03%
2022/07/19	2	138.75	0	0.00	139.00	2	5,823	0.03%
2022/07/18	2	143.50	2.3	144.28	144.50	-0.3	5,848	-0.01%
2022/07/14	1	138.00	0	0.00	138.00	1	5,776	0.02%
2022/07/13	3	140.33	0	0.00	138.50	3	5,750	0.05%
2022/07/12	0	138.00	1	136.50	136.50	-1	5,740	-0.02%
2022/07/11	1	141.50	1	143.00	141.00	0	5,750	0.00%
2022/07/08	2	140.75	1	142.50	140.50	1	5,736	0.02%
2022/07/07	1.1	138.41	0	0.00	138.50	1.1	5,719	0.02%
2022/07/06	1	134.00	0	0.00	133.00	1	5,828	0.02%
2022/07/05	1	138.00	1	138.50	138.00	0	5,852	0.00%
2022/07/04	0	0.00	30	137.00	137.50	-30	5,854	-0.51%
2022/07/01	2	139.00	1	139.50	139.00	1	5,867	0.02%
2022/06/27	1	151.50	1	151.50	152.00	0	5,782	0.00%
2022/06/24	7	145.86	2	145.75	147.00	5	5,751	0.09%
2022/06/23	0	143.00	1	141.00	143.50	-1	5,748	-0.02%
2022/06/22	1.1	147.92	1	142.00	143.00	0.1	5,747	0.00%
2022/06/20	0	0.00	2	149.00	142.50	-2	5,801	-0.03%
2022/06/17	6	146.75	0	0.00	150.00	6	5,724	0.10%
2022/06/16	1	158.00	0	0.00	156.50	1	5,598	0.02%
2022/06/14	26	160.29	0	0.00	160.50	26	5,814	0.45%
2022/06/13	3	162.83	0	0.00	161.50	3	5,805	0.05%
2022/06/10	9	170.89	4	170.50	171.00	5	5,781	0.09%
2022/06/09	5	171.90	5	172.80	173.00	0	5,831	0.00%
2022/06/08	0	0.00	1	170.00	170.00	-1	5,773	-0.02%
2022/06/06	2	167.50	0	0.00	171.00	2	5,863	0.03%
2022/06/02	0	0.00	4	169.00	170.00	-4	5,915	-0.07%
2022/06/01	3	170.33	0	0.00	169.50	3	6,035	0.05%
2022/05/31	48	171.07	3	170.83	172.50	45	5,993	0.75%
2022/05/30	1	171.00	10	170.25	170.50	-9	5,949	-0.15%
2022/05/26	0	0.00	2	159.50	159.00	-2	5,807	-0.03%
2022/05/24	1	157.50	1	156.50	156.50	0	5,923	0.00%
2022/05/23	1	166.00	0	0.00	162.50	1	5,895	0.02%
2022/05/19	1	159.00	1	159.50	162.50	0	5,962	0.00%
2022/05/18	4	165.00	1	166.50	164.50	3	5,926	0.05%
2022/05/17	1	160.50	9	161.06	163.50	-8	5,853	-0.14%
2022/05/16	10	161.30	6.1	160.19	158.50	4	5,876	0.07%
2022/05/13	1	162.50	2	160.50	160.50	-1	5,791	-0.02%
2022/05/12	4	153.25	0	0.00	152.00	4	5,708	0.07%
2022/05/11	0	0.00	1	157.50	155.00	-1	5,794	-0.02%
2022/05/10	0	0.00	1	151.50	155.00	-1	5,921	-0.02%
2022/05/09	1.1	151.55	0	0.00	151.00	1.1	6,010	0.02%
2022/05/06	5	153.50	0	0.00	156.00	5	6,134	0.08%
2022/05/05	1.3	157.71	2	159.00	157.50	-0.7	6,353	-0.01%
2022/05/04	1	151.50	0	0.00	153.00	1	6,409	0.02%
2022/05/03	1	149.50	1	149.50	149.50	0	6,360	0.00%
2022/04/29	1	148.50	2	150.50	149.00	-1	6,481	-0.02%
2022/04/28	6	144.92	3	146.83	146.50	3	6,540	0.05%
2022/04/27	1	145.50	0	0.00	145.00	1	6,504	0.02%
2022/04/26	2	145.25	0	0.00	146.00	2	6,482	0.03%
2022/04/25	3	147.33	2	148.00	148.00	1	6,546	0.02%
2022/04/22	6.1	154.33	0	0.00	152.50	6.1	6,512	0.09%
2022/04/21	3	159.00	0	0.00	157.50	3	6,574	0.05%
2022/04/20	3.1	157.20	0	0.00	156.00	3.1	6,663	0.05%
2022/04/19	2.1	156.55	0	0.00	156.50	2.1	6,912	0.03%
2022/04/15	7.1	156.87	1	156.00	156.00	6.1	7,085	0.09%
2022/04/13	0.3	163.00	0	0.00	162.50	0.3	7,328	0.00%
2022/04/12	10	160.35	2	164.00	159.50	8	7,483	0.11%
2022/04/08	1.1	170.45	0	170.50	172.00	1.1	7,770	0.01%
2022/04/07	12	174.54	11	173.68	171.50	1	7,741	0.01%
2022/04/06	11	172.14	2	171.50	171.50	9	7,763	0.12%
2022/04/01	2	174.75	1	176.50	176.50	1	7,802	0.01%
2022/03/31	6	176.00	3	176.50	177.00	3	7,894	0.04%
2022/03/30	0	0.00	1	180.00	178.50	-1	7,942	-0.01%
2022/03/28	10	175.00	7	176.07	176.50	3	8,132	0.04%
2022/03/25	1	179.50	2	180.00	179.50	-1	8,152	-0.01%
2022/03/24	1.5	182.50	1	179.00	183.00	0.5	8,147	0.01%
2022/03/23	2.1	183.47	5	183.50	182.00	-2.9	8,170	-0.04%
2022/03/22	3	179.00	1	179.50	180.00	2	8,237	0.02%
2022/03/18	26.1	179.76	36	178.68	177.50	-9.9	8,286	-0.12%
2022/03/17	19	179.05	10.1	178.44	180.00	8.9	8,312	0.11%
2022/03/16	3	170.67	6	170.50	170.50	-3	8,352	-0.04%
2022/03/15	8	166.56	0	0.00	166.00	8	8,477	0.09%
2022/03/14	5	174.30	8	175.63	173.00	-3	8,660	-0.03%
2022/03/11	8	172.69	0	0.00	171.50	8	8,657	0.09%
2022/03/10	5.2	174.27	6	177.17	174.50	-0.8	8,672	-0.01%
2022/03/09	3	171.50	1	173.00	172.50	2	8,760	0.02%
2022/03/08	4.1	172.06	2	172.00	169.00	2.1	8,757	0.02%
2022/03/07	4	170.50	2	172.50	173.00	2	8,744	0.02%
2022/03/04	1	181.50	0	0.00	183.00	1	8,684	0.01%
2022/03/03	7	186.00	1	187.50	183.50	6	8,852	0.07%
2022/03/01	1	186.00	0.1	186.50	187.00	0.9	9,107	0.01%
2022/02/25	1.1	182.59	0	0.00	182.00	1.1	9,655	0.01%
2022/02/24	6.1	186.44	5	185.70	183.00	1.1	9,843	0.01%
2022/02/22	2	190.00	0	0.00	188.50	2	10,036	0.02%
2022/02/21	1	195.00	0	0.00	194.50	1	10,029	0.01%
2022/02/18	1	194.00	10	195.00	195.00	-9	10,098	-0.09%
2022/02/17	0	0.00	11	193.95	193.50	-11	10,164	-0.11%
2022/02/16	11	193.59	0	0.00	192.50	11	10,203	0.11%
2022/02/15	9	194.83	5	196.49	192.50	4	10,212	0.04%
2022/02/14	22	194.18	4	195.13	194.00	18	10,191	0.18%
2022/02/11	7.1	200.52	8	201.50	201.50	-0.9	10,126	-0.01%
2022/02/10	9	204.39	8	200.25	204.00	1	10,045	0.01%
2022/02/09	9	198.56	8	201.50	198.50	1	9,887	0.01%
2022/02/08	1.4	198.67	1	197.00	200.00	0.4	9,855	0.00%
2022/02/07	21	194.48	97	196.31	199.00	-76	9,741	-0.78%
2022/01/26	4	207.63	3	207.50	209.50	1	9,557	0.01%
2022/01/25	33	213.29	2	212.50	212.50	31	9,569	0.32%
2022/01/24	4.2	210.25	5	209.20	216.00	-0.9	9,677	-0.01%
2022/01/21	14.1	205.92	10	207.20	205.50	4.1	9,695	0.04%
2022/01/20	11	212.55	3	212.67	212.50	8	9,574	0.08%
2022/01/19	8	212.94	4	211.38	214.50	4	9,518	0.04%
2022/01/18	11.3	217.12	6	221.17	217.00	5.3	9,440	0.06%
2022/01/17	8	223.25	6	221.08	223.50	2	9,339	0.02%
2022/01/14	7.9	219.68	2	219.75	222.50	5.9	9,318	0.06%
2022/01/12	51.1	235.74	2	235.75	231.00	49.1	9,092	0.54%
2022/01/11	2	224.50	1	231.00	225.50	1	8,854	0.01%
2022/01/10	0.1	234.50	0	0.00	233.50	0.1	8,784	0.00%
2022/01/07	3.1	232.10	8	233.56	235.00	-4.9	8,773	-0.06%
2022/01/06	4	241.00	0	0.00	242.50	4	8,574	0.05%
2022/01/05	6	243.58	3	242.33	247.00	3	8,532	0.04%
2022/01/04	7	242.43	12	243.21	245.00	-5	8,353	-0.06%
2022/01/03	4	243.13	7	239.57	231.50	-3	8,080	-0.04%
2021/12/30	1	236.00	1	236.50	236.00	0	7,912	0.00%
2021/12/28	2	236.00	1	234.00	235.00	1	7,876	0.01%
2021/12/27	0	0.00	2	234.50	234.50	-2	7,835	-0.03%
2021/12/24	2	228.50	16	229.00	228.50	-14	7,779	-0.18%
2021/12/23	22	228.41	3	228.50	229.00	19	7,737	0.25%
2021/12/21	1	218.00	2	218.50	218.00	-1	7,661	-0.01%
2021/12/20	1	221.00	0	0.00	219.00	1	7,611	0.01%
2021/12/17	1	226.00	10	225.90	225.00	-9	7,574	-0.12%
2021/12/16	13	228.96	5.1	226.76	228.50	7.9	7,506	0.11%
2021/12/15	0	0.00	3	218.50	219.00	-3	7,348	-0.04%
2021/12/14	3	217.83	0.1	217.50	217.00	2.9	7,303	0.04%
2021/12/13	3.2	223.91	4	222.75	223.00	-0.8	7,229	-0.01%
2021/12/10	5	225.00	5	224.40	226.00	0	7,126	0.00%
2021/12/09	2	222.00	6	222.83	220.50	-4	6,926	-0.06%
2021/12/08	4	217.38	6	218.17	219.00	-2	6,752	-0.03%
2021/12/07	4	208.25	3	210.00	209.50	1	6,534	0.02%
2021/12/06	1	210.50	3	211.00	212.00	-2	6,504	-0.03%
2021/12/03	2	210.50	4	210.88	211.50	-2	6,549	-0.03%
2021/12/02	1	205.00	3	204.50	205.00	-2	6,505	-0.03%
2021/12/01	6	206.75	6	206.67	206.50	0	6,555	0.00%
2021/11/30	0	0.00	5	206.60	207.00	-5	6,532	-0.08%
2021/11/29	10	202.25	7	205.14	205.00	3	6,545	0.05%
2021/11/26	6	204.92	5	202.60	200.50	1	6,407	0.02%
2021/11/25	11	213.95	4	216.63	212.50	7	6,371	0.11%
2021/11/24	14.2	218.36	11	217.73	215.00	3.2	6,396	0.05%
2021/11/23	11	206.68	8	207.63	207.00	3	5,993	0.05%
2021/11/22	4	201.38	13	204.19	205.50	-9	5,969	-0.15%
2021/11/19	0	0.00	3	198.50	195.00	-3	5,977	-0.05%
2021/11/18	4	195.00	0	0.00	196.00	4	6,058	0.07%
2021/11/17	3	196.83	5	197.60	198.00	-2	6,094	-0.03%
2021/11/16	4	196.38	3	196.33	194.50	1	6,123	0.02%
2021/11/15	1	193.50	1	192.53	193.50	0	6,196	0.00%
2021/11/12	1	193.50	4	197.13	193.00	-3	6,252	-0.05%
2021/11/11	1	193.50	1	194.00	193.00	0	6,248	0.00%
2021/11/10	1	193.00	1	192.00	194.00	0	6,319	0.00%
2021/11/09	1	194.50	1	194.50	194.50	0	6,353	0.00%
2021/11/08	1	191.50	0	0.00	191.50	1	6,364	0.02%
2021/11/05	6	193.75	7	192.07	193.00	-1	6,400	-0.02%
2021/11/04	2	192.25	0	0.00	190.50	2	6,437	0.03%
2021/11/03	2	195.25	4	193.50	192.00	-2	6,483	-0.03%
2021/11/02	2	192.25	1	197.50	191.50	1	6,617	0.02%
2021/11/01	4.1	195.54	9.5	196.45	197.00	-5.4	6,518	-0.08%
2021/10/29	2	187.50	2.8	190.54	189.50	-0.8	6,392	-0.01%
2021/10/19	0	0.00	3	182.67	183.00	-3	7,066	-0.04%
2021/10/18	3	179.17	5	182.00	179.00	-2	7,159	-0.03%
2021/10/15	0	0.00	21	182.55	184.00	-21	7,337	-0.29%
2021/10/13	11	175.55	0	0.00	175.00	11	7,552	0.15%
2021/10/12	1	177.50	0	0.00	178.00	1	7,673	0.01%
2021/10/08	1	181.00	0	0.00	181.00	1	7,840	0.01%
2021/10/07	0	0.00	4	181.13	181.50	-4	8,099	-0.05%
2021/10/06	1.1	175.88	1	173.50	175.00	0.1	8,891	0.00%
2021/10/04	6.1	174.91	1	171.51	172.00	5	9,015	0.06%
2021/10/01	2.2	174.48	0	0.00	175.50	2.2	9,120	0.02%
2021/09/30	1	175.50	1	180.00	181.50	0	9,188	0.00%
2021/09/29	5	176.40	0	0.00	174.50	5	9,180	0.05%
2021/09/28	6	184.00	0	0.00	184.00	6	9,168	0.07%
2021/09/27	1	186.50	0	0.00	187.00	1	9,163	0.01%
2021/09/24	0	0.00	3	190.17	191.00	-3	9,278	-0.03%
2021/09/22	0	186.00	2	186.50	186.00	-2	9,675	-0.02%
2021/09/16	0	0.00	2	190.50	189.00	-2	9,806	-0.02%
2021/09/15	0	0.00	1	188.00	189.00	-1	10,108	-0.01%
2021/09/14	2	190.50	0	0.00	192.00	2	10,464	0.02%
2021/09/13	2	194.00	5	191.70	192.00	-3	10,503	-0.03%
2021/09/10	2	192.50	4	193.50	193.50	-2	10,554	-0.02%
2021/09/08	3	186.83	5	186.10	185.00	-2	10,742	-0.02%
2021/09/07	9	190.67	3	195.67	189.00	6	10,701	0.06%
2021/09/06	3	195.83	8	195.94	195.50	-5	10,626	-0.05%
2021/09/03	0	0.00	1	194.00	194.00	-1	10,585	-0.01%
2021/09/02	11	193.82	8	196.69	189.50	3	10,684	0.03%
2021/09/01	1	194.00	1	192.00	194.00	0	10,842	0.00%
2021/08/31	3	192.33	4	194.50	193.00	-1	10,880	-0.01%
2021/08/30	5	194.40	3.4	192.46	193.50	1.7	10,831	0.02%
2021/08/27	2	189.76	5	189.90	190.00	-3	10,694	-0.03%
2021/08/26	5	185.90	0	0.00	187.50	5	10,631	0.05%
2021/08/25	2	181.25	14	183.46	191.00	-12	10,485	-0.11%
2021/08/24	2	175.50	9	173.17	174.00	-7	10,262	-0.07%
2021/08/23	1	169.50	3	169.33	174.00	-2	10,224	-0.02%
2021/08/20	6	161.17	3	163.00	164.00	3	10,164	0.03%
2021/08/19	7	164.64	0	0.00	163.50	7	10,107	0.07%
2021/08/18	1	167.50	1	169.50	173.50	0	10,062	0.00%
2021/08/17	6	165.58	0	0.00	166.00	6	10,148	0.06%
2021/08/16	0	0.00	3	171.00	172.50	-3	10,093	-0.03%
2021/08/13	4.5	176.39	1	174.50	172.50	3.5	10,033	0.03%
2021/08/12	2	179.75	2	177.75	179.00	0	10,040	0.00%
2021/08/11	5	180.70	1	184.00	180.00	4	10,077	0.04%
2021/08/10	4	182.00	1	181.00	182.00	3	10,147	0.03%
2021/08/09	4	187.25	2	188.25	187.00	2	10,205	0.02%
2021/08/06	12	194.00	6	195.25	193.00	6	10,262	0.06%
2021/08/05	0	0.00	3	202.17	204.00	-3	10,235	-0.03%
2021/08/04	1	201.50	0	0.00	199.00	1	10,513	0.01%
2021/08/03	0	0.00	4	194.88	199.50	-4	10,820	-0.04%
2021/08/02	2	191.50	2	190.50	192.50	0	10,893	0.00%
2021/07/30	13	189.92	7	193.86	189.00	6	10,992	0.05%
2021/07/29	2	196.00	6	195.00	195.50	-4	11,203	-0.04%
2021/07/28	8	189.31	3	188.67	189.00	5	11,474	0.04%
2021/07/27	12	204.25	4	199.88	196.50	8	11,612	0.07%
2021/07/26	1	210.00	3	209.67	209.00	-2	11,672	-0.02%
2021/07/23	1	207.50	1	207.50	210.00	0	11,876	0.00%
2021/07/22	0	0.00	1	212.00	212.00	-1	11,797	-0.01%
2021/07/21	1	213.50	1	219.00	213.00	0	11,968	0.00%
2021/07/20	3	214.00	1	216.50	209.00	2	12,128	0.02%
2021/07/19	2	215.50	0	0.00	216.00	2	12,481	0.02%
2021/07/16	3	210.00	5	215.20	217.00	-2	12,839	-0.02%
2021/07/15	2	210.25	0	0.00	213.50	2	13,757	0.01%
2021/07/14	10	210.75	2	208.75	210.50	8	14,389	0.06%
2021/07/13	9	211.28	19.2	216.78	215.50	-10.2	14,242	-0.07%
2021/07/12	1	200.50	6	200.08	200.50	-5	13,477	-0.04%
2021/07/09	3	196.00	2	196.00	196.00	1	13,427	0.01%
2021/07/08	2	198.00	2	196.50	196.00	0	13,477	0.00%
2021/07/07	4	195.75	2	196.50	197.00	2	13,466	0.01%
2021/07/06	1	192.50	2	192.75	192.50	-1	13,458	-0.01%
2021/07/05	4	195.00	3	195.17	194.50	1	13,610	0.01%
2021/07/02	0	0.00	3	188.00	189.50	-3	13,814	-0.02%
2021/07/01	7	188.36	2	187.50	187.00	5	13,871	0.04%
2021/06/30	7	194.93	36	195.88	193.00	-29	13,947	-0.21%
2021/06/29	7	195.00	131	198.85	192.00	-124	13,885	-0.89%	大賣/鉅額交易
2021/06/28	2	188.75	1	191.50	191.50	1	13,710	0.01%
2021/06/25	8	194.00	6	193.92	191.00	2	13,743	0.01%
2021/06/24	11	188.59	22	192.16	194.50	-11	13,640	-0.08%
2021/06/23	161	185.92	24.7	188.37	191.50	136.3	13,369	1.02%	大買/鉅額交易
2021/06/22	3	177.17	2	178.25	177.50	1	13,018	0.01%
2021/06/21	4	178.88	3	179.50	178.00	1	13,002	0.01%
2021/06/18	10	187.85	8	189.25	183.00	2	12,987	0.02%
2021/06/17	0	0.00	9	183.34	185.00	-9	12,867	-0.07%
2021/06/16	0	0.00	1	184.00	180.00	-1	12,976	-0.01%
2021/06/15	0	0.00	2	183.75	182.50	-2	13,000	-0.02%
2021/06/11	1	179.50	2	180.50	182.00	-1	13,061	-0.01%
2021/06/10	2	182.25	1	180.00	183.00	1	13,107	0.01%
2021/06/09	6	177.50	11	178.82	181.00	-5	12,969	-0.04%
2021/06/08	6	175.42	5	175.60	174.00	1	12,752	0.01%
2021/06/07	1	175.00	3	172.17	172.00	-2	12,733	-0.02%
2021/06/04	0	0.00	3	172.83	172.50	-3	12,735	-0.02%
2021/06/03	1	172.00	11	171.05	173.00	-10	12,838	-0.08%
2021/06/02	1	165.50	4	166.50	165.00	-3	12,791	-0.02%
2021/06/01	0	168.50	1	167.50	168.00	-1	12,867	-0.01%
2021/05/31	1	168.50	3	169.50	168.50	-2	12,884	-0.02%
2021/05/28	0	0.00	0	165.50	165.00	0	12,907	0.00%
2021/05/27	1	163.00	13	162.69	163.50	-12	12,956	-0.09%
2021/05/26	12	161.13	0	0.00	162.00	12	13,006	0.09%
2021/05/25	6	165.75	10	164.75	164.00	-4	13,006	-0.03%
2021/05/24	0	0.00	3	154.50	156.00	-3	13,123	-0.02%
2021/05/21	6	153.50	6	150.50	153.50	0	13,256	0.00%
2021/05/20	4	150.13	1	147.50	147.50	3	13,666	0.02%
2021/05/19	2	150.00	1	152.00	150.00	1	13,667	0.01%
2021/05/17	2.1	146.33	1	143.00	145.00	1.1	13,815	0.01%
2021/05/14	7	153.86	3	153.67	155.00	4	13,665	0.03%
2021/05/13	3	154.67	1	153.00	152.00	2	13,578	0.01%
2021/05/12	4	149.25	1	149.50	155.00	3	13,449	0.02%
2021/05/11	16	159.22	2	160.50	158.00	14	13,222	0.11%
2021/05/10	4	173.25	11	175.18	172.00	-7	13,061	-0.05%
2021/05/07	1.1	174.77	2	176.50	178.50	-0.9	13,058	-0.01%
2021/05/06	0.2	169.00	2	172.50	172.50	-1.8	13,022	-0.01%
2021/05/05	2.2	173.01	2	172.00	170.50	0.2	12,783	0.00%
2021/05/04	6.5	183.50	12	184.96	183.00	-5.5	12,559	-0.04%
2021/05/03	9.2	185.34	1	187.50	183.50	8.2	12,493	0.07%
2021/04/29	5.2	199.35	10	200.25	195.50	-4.8	12,639	-0.04%
2021/04/28	0	196.00	0	0.00	196.00	0	12,427	0.00%
2021/04/27	24	202.20	29	200.24	197.50	-5	12,426	-0.04%
2021/04/26	3	194.33	4	196.38	200.00	-1	12,255	-0.01%
2021/04/23	29	190.02	34	189.91	192.50	-5	12,017	-0.04%
2021/04/22	4	195.00	9	187.83	179.00	-5	11,844	-0.04%
2021/04/21	18	197.61	17	197.91	190.50	1	11,537	0.01%
2021/04/20	6	189.08	40	186.73	190.00	-34	10,641	-0.32%
2021/04/19	1	173.50	13	172.65	173.00	-12	9,991	-0.12%
2021/04/16	0	170.00	1	171.50	169.50	-1	10,055	-0.01%
2021/04/15	1	167.00	0	0.00	169.00	1	10,170	0.01%
2021/04/14	12	166.46	3	165.67	168.50	9	10,245	0.09%
2021/04/13	2	173.00	15	171.93	170.00	-13	10,377	-0.13%
2021/04/12	2	170.50	3	169.83	170.50	-1	10,532	-0.01%
2021/04/09	12	171.54	2	172.25	170.00	10	10,767	0.09%
2021/04/08	3	176.50	13	175.96	176.00	-10	10,814	-0.09%
2021/04/07	7	172.14	1	172.00	172.50	6	10,851	0.06%
2021/04/06	5	172.30	9	172.72	174.00	-4	11,465	-0.03%
2021/04/01	4	169.63	6	170.08	169.50	-2	11,433	-0.02%
2021/03/31	0	0.00	5	169.10	169.00	-5	11,478	-0.04%
2021/03/30	1	164.00	5	166.10	167.50	-4	11,564	-0.03%
2021/03/29	1	163.00	0	0.00	164.00	1	11,816	0.01%
2021/03/26	1	161.00	0	0.00	161.00	1	12,205	0.01%
2021/03/25	2	160.00	0	0.00	160.50	2	12,361	0.02%
2021/03/24	1	161.50	0	0.00	162.00	1	12,549	0.01%
2021/03/23	0	0.00	1	165.00	166.00	-1	12,740	-0.01%
2021/03/22	2	166.50	0	0.00	165.50	2	12,974	0.02%
2021/03/19	7	166.93	3	166.50	168.00	4	13,214	0.03%
2021/03/12	0	0.00	1	163.00	164.00	-1	14,975	-0.01%
2021/03/11	0	0.00	1	160.50	162.50	-1	15,371	-0.01%
2021/03/10	0	0.00	1	156.50	156.00	-1	15,671	-0.01%
2021/03/09	5	153.00	1	156.00	153.50	4	16,368	0.02%
2021/03/08	1	158.50	4	161.00	157.50	-3	16,950	-0.02%
2021/03/05	2	160.00	1	160.00	160.00	1	18,104	0.01%
2021/03/04	1	160.50	0	0.00	160.00	1	18,259	0.01%
2021/03/03	4	161.88	1	161.50	163.50	3	18,387	0.02%
2021/03/02	11	169.09	3	167.67	166.50	8	18,602	0.04%
2021/02/26	1	166.50	2	166.00	167.00	-1	18,790	-0.01%
2021/02/24	22	175.98	42	171.51	170.00	-20	19,236	-0.10%
2021/02/23	22	172.16	5	172.50	172.00	17	18,979	0.09%
2021/02/22	8	173.75	16	174.19	175.00	-8	18,860	-0.04%
2021/02/19	0	0.00	2	167.00	167.00	-2	18,511	-0.01%
2021/02/18	1	164.00	3	162.50	164.00	-2	18,916	-0.01%
2021/02/17	10	163.45	6	164.42	161.50	4	18,922	0.02%
2021/02/05	4	155.00	0	0.00	155.00	4	18,760	0.02%
2021/02/04	2	155.00	0	0.00	157.00	2	18,906	0.01%
2021/02/03	4	156.50	1	154.50	155.50	3	19,198	0.02%
2021/02/02	1	159.00	6	156.67	158.00	-5	19,247	-0.03%
2021/02/01	15	149.30	12	148.67	150.00	3	19,361	0.02%
2021/01/29	4	154.50	2	152.75	152.00	2	19,472	0.01%
2021/01/28	6	157.25	0	0.00	157.50	6	19,406	0.03%
2021/01/27	6.2	162.89	0	0.00	162.00	6.2	19,456	0.03%
2021/01/26	6	164.58	1	167.50	162.00	5	19,440	0.03%
2021/01/25	32	173.64	27	172.17	170.50	5	19,287	0.03%
2021/01/22	26	170.50	36	169.76	172.00	-10	18,999	-0.05%
2021/01/21	1	161.00	2	161.75	160.00	-1	18,678	-0.01%
2021/01/20	2	159.75	4.2	159.07	159.50	-2.2	18,700	-0.01%
2021/01/19	11	164.55	1	165.00	165.00	10	18,666	0.05%
2021/01/18	11	159.59	15.5	159.92	163.00	-4.5	18,622	-0.02%
2021/01/15	10	163.10	7.1	164.58	161.00	2.9	18,518	0.02%
2021/01/14	9	167.83	0	0.00	167.50	9	18,227	0.05%
2021/01/13	3	168.67	1	169.00	169.00	2	18,092	0.01%
2021/01/12	2	171.00	0	0.00	168.50	2	17,950	0.01%
2021/01/11	9	169.69	8	172.06	174.00	1	17,810	0.01%
2021/01/08	1	167.50	0	0.00	170.00	1	17,740	0.01%
2021/01/07	2.2	170.18	0	0.00	172.00	2.2	17,767	0.01%
2021/01/06	1	165.50	0	0.00	172.50	1	17,705	0.01%
2021/01/05	17	171.38	7	172.57	171.00	10	17,446	0.06%
2021/01/04	13	176.96	11	179.32	177.50	2	17,184	0.01%
2020/12/31	14	176.00	10.3	175.47	177.50	3.7	16,868	0.02%
2020/12/30	5	176.20	10	174.95	175.00	-5	16,663	-0.03%
2020/12/29	52	173.71	50	173.34	171.00	2	16,395	0.01%
2020/12/28	2.1	167.57	6	168.58	169.00	-3.9	15,706	-0.02%
2020/12/25	3	165.17	1	165.00	167.50	2	15,544	0.01%
2020/12/24	22	167.27	23	167.59	165.00	-1	15,449	-0.01%
2020/12/23	19	166.53	21	166.79	168.00	-2	15,348	-0.01%
2020/12/22	31	167.40	46	165.97	162.50	-15	15,141	-0.10%
2020/12/21	29	160.38	26	160.58	160.50	3	14,756	0.02%
2020/12/18	12	162.92	108	163.06	161.50	-96	14,595	-0.66%	大賣/
2020/12/17	46	168.83	47	168.37	166.50	-1	14,418	-0.01%
2020/12/16	42	168.42	36	169.56	170.00	6	14,232	0.04%
2020/12/15	44	166.93	12	167.83	163.00	32	13,968	0.23%
2020/12/14	20	169.30	0	0.00	168.50	20	13,701	0.15%
2020/12/11	13	168.04	12	165.88	168.00	1	13,705	0.01%
2020/12/10	16	168.09	14	168.61	168.00	2	13,190	0.02%
2020/12/09	32	171.61	41	169.35	172.00	-9	12,823	-0.07%
2020/12/08	33	156.03	34	156.94	159.00	-1	12,171	-0.01%
2020/12/07	52	155.19	56.1	154.15	154.50	-4.1	11,949	-0.03%
2020/12/04	49	159.43	47	159.52	160.00	2	11,594	0.02%
2020/12/03	77	157.32	74.1	157.85	160.00	3	11,330	0.03%
2020/12/02	55	151.20	66	151.89	154.00	-11	10,718	-0.10%
2020/12/01	65.1	149.46	50.1	149.07	144.50	15.1	10,250	0.15%
2020/11/30	7	142.57	5	142.60	143.50	2	9,258	0.02%
2020/11/27	2	130.50	16	129.56	130.50	-14	9,019	-0.16%
2020/11/26	18.1	128.09	3	127.83	129.00	15.1	8,867	0.17%
2020/11/25	0	0.00	5	125.60	122.00	-5	8,601	-0.06%
2020/11/24	54	124.38	21	122.62	125.00	33	8,371	0.39%
2020/11/23	22	119.98	11	119.59	120.00	11	7,990	0.14%
2020/11/20	5	116.50	0	0.00	116.50	5	7,791	0.06%
2020/11/19	2	117.00	2	115.75	117.00	0	7,773	0.00%
2020/11/18	1	116.50	3	115.83	116.00	-2	7,765	-0.03%
2020/11/17	43	119.59	56	118.17	115.50	-13	7,764	-0.17%
2020/11/16	13	115.27	31	114.60	115.00	-18	7,533	-0.24%
2020/11/13	5	113.90	0	0.00	113.50	5	7,530	0.07%
2020/11/12	13	113.73	2	112.75	112.50	11	7,548	0.15%
2020/11/11	12	112.88	15	112.20	114.00	-3	7,577	-0.04%
2020/11/10	1	109.00	2	108.00	107.50	-1	7,456	-0.01%
2020/11/09	5	109.40	15	108.90	110.00	-10	7,487	-0.13%
2020/11/06	2	106.00	23	106.50	106.00	-21	7,417	-0.28%
2020/11/05	5	104.70	5	104.50	103.50	0	7,400	0.00%
2020/11/04	0	0.00	7	103.36	103.50	-7	7,491	-0.09%
2020/11/03	1	101.50	0	0.00	101.50	1	7,647	0.01%
2020/11/02	1	99.60	0	0.00	99.30	1	7,766	0.01%
2020/10/30	1	100.00	0	0.00	99.60	1	7,843	0.01%
2020/10/29	1	100.00	0	0.00	99.90	1	7,870	0.01%
2020/10/28	1	102.50	4	103.00	101.50	-3	7,984	-0.04%
2020/10/27	0	0.00	30	104.00	104.00	-30	8,025	-0.37%
2020/10/26	10	103.50	0	0.00	103.00	10	8,076	0.12%
2020/10/23	0	0.00	1	103.00	103.00	-1	8,305	-0.01%
2020/10/21	8	101.63	0	0.00	101.50	8	8,543	0.09%
2020/10/20	2	101.00	0	0.00	101.00	2	8,742	0.02%
2020/10/19	3	101.50	0	0.00	102.00	3	8,987	0.03%
2020/10/16	25	102.60	20	103.00	101.00	5	9,209	0.05%
2020/10/15	17	102.00	17	102.24	102.50	0	9,217	0.00%
2020/10/14	0	0.00	8	100.11	100.50	-8	9,128	-0.09%
2020/10/13	5	97.60	0	0.00	99.20	5	9,252	0.05%
2020/10/08	12	98.91	7	98.90	98.70	5	9,377	0.05%
2020/10/06	7	97.86	9	98.59	98.50	-2	9,629	-0.02%
2020/10/05	10	97.70	0	0.00	97.90	10	9,893	0.10%
2020/09/30	0	0.00	1	96.90	96.80	-1	10,071	-0.01%
2020/09/25	2	94.45	0	0.00	94.40	2	10,471	0.02%
2020/09/24	17	97.85	5	97.70	97.20	12	10,491	0.11%
2020/09/23	3	99.10	0	0.00	99.90	3	10,527	0.03%
2020/09/22	3	98.80	0	0.00	98.50	3	10,541	0.03%
2020/09/21	1	100.00	5.4	100.46	100.00	-4.4	10,519	-0.04%
2020/09/17	0	0.00	15	103.20	103.00	-15	10,545	-0.14%
2020/09/16	36	104.29	20	104.95	103.00	16	10,542	0.15%
2020/09/15	3	102.67	7	102.43	103.00	-4	10,426	-0.04%
2020/09/14	3	100.50	2	100.75	100.50	1	10,339	0.01%
2020/09/11	3	100.50	7	100.14	100.50	-4	10,356	-0.04%
2020/09/10	1	101.50	0	0.00	100.50	1	10,358	0.01%
2020/09/09	3	100.97	5	100.46	102.00	-2	10,349	-0.02%
2020/09/08	0	0.00	16	100.06	100.50	-16	10,338	-0.15%
2020/09/07	15	102.50	10	102.05	100.00	5	10,388	0.05%
2020/09/04	14	101.00	0	0.00	102.50	14	10,355	0.14%
2020/09/03	7	98.67	11	99.34	101.00	-4	10,503	-0.04%
2020/09/02	1	97.30	1	96.90	97.30	0	10,847	0.00%
2020/09/01	1	95.50	1	96.80	96.80	0	10,883	0.00%
2020/08/31	1	96.10	0	0.00	96.40	1	10,959	0.01%
2020/08/27	2	99.00	1	98.40	98.40	1	11,263	0.01%
2020/08/25	1	98.10	0	0.00	97.50	1	11,271	0.01%
2020/08/24	6	96.80	2	97.20	98.00	4	11,270	0.04%
2020/08/21	1	96.60	0	0.00	97.10	1	11,267	0.01%
2020/08/20	6	96.05	0	0.00	95.60	6	11,224	0.05%
2020/08/19	3	103.17	0	0.00	101.50	3	11,038	0.03%
2020/08/18	2	103.50	2	104.50	104.00	0	11,024	0.00%
2020/08/17	6	103.58	7	104.50	104.00	-1	11,026	-0.01%
2020/08/14	3	103.50	2	103.00	103.50	1	10,886	0.01%
2020/08/13	2	103.25	2	104.00	101.00	0	10,794	0.00%
2020/08/12	15	102.67	15	102.87	103.00	0	10,709	0.00%
2020/08/11	13	104.54	20	103.35	102.50	-7	10,656	-0.07%
2020/08/10	6	101.42	5	102.40	101.50	1	10,475	0.01%
2020/08/07	12	101.63	8	101.69	100.00	4	10,409	0.04%
2020/08/05	2	99.55	0	0.00	99.30	2	10,260	0.02%
2020/08/03	1	97.10	0	0.00	97.00	1	10,731	0.01%
2020/07/31	1	97.70	0	0.00	98.00	1	10,755	0.01%
2020/07/30	0	0.00	3	96.10	97.80	-3	10,717	-0.03%
2020/07/29	3	93.97	0	0.00	94.50	3	10,733	0.03%
2020/07/28	2	96.70	2	100.00	94.50	0	10,724	0.00%
2020/07/27	2	96.15	0	0.00	95.30	2	10,641	0.02%
2020/07/24	24	98.45	0	0.00	96.10	24	10,589	0.23%
2020/07/23	9	101.61	0	0.00	100.00	9	10,450	0.09%
2020/07/22	1	108.00	3	107.83	108.00	-2	10,288	-0.02%
2020/07/21	0	0.00	7	105.57	106.00	-7	10,074	-0.07%
2020/07/20	2	105.00	5	104.00	103.50	-3	9,894	-0.03%
2020/07/17	1	102.50	13	103.04	103.00	-12	9,830	-0.12%
2020/07/16	25	102.90	22	102.55	102.00	3	9,847	0.03%
2020/07/15	2	101.50	0	0.00	101.00	2	9,773	0.02%
2020/07/14	4	102.00	0	0.00	101.50	4	9,928	0.04%
2020/07/13	1	105.00	0	0.00	104.50	1	10,021	0.01%
2020/07/10	4	103.00	3	102.50	102.50	1	10,149	0.01%
2020/07/09	3	104.00	4	104.38	106.00	-1	10,110	-0.01%
2020/07/08	5	103.30	6	101.47	102.50	-1	9,882	-0.01%
2020/07/07	6	99.53	11	100.15	99.50	-5	9,766	-0.05%
2020/07/06	4	100.10	5	100.16	100.00	-1	9,890	-0.01%
2020/07/03	2	97.55	0	0.00	97.80	2	10,061	0.02%
2020/06/29	5	92.90	0	0.00	93.00	5	10,470	0.05%
2020/06/22	2	93.35	1	93.60	93.10	1	10,897	0.01%
2020/06/19	3	93.97	3	94.20	93.90	0	11,175	0.00%
2020/06/18	9	91.96	0	0.00	92.10	9	11,317	0.08%
2020/06/17	5	92.10	0	0.00	92.40	5	11,436	0.04%
2020/06/16	1	91.90	1	91.90	92.10	0	11,637	0.00%
2020/06/15	1	91.40	0	0.00	90.50	1	11,968	0.01%
2020/06/12	3	91.17	3	89.60	91.50	0	12,126	0.00%
2020/06/11	0	0.00	2	94.85	91.50	-2	12,253	-0.02%
2020/06/10	2	95.35	2	95.30	95.40	0	12,271	0.00%
2020/06/09	9.1	95.29	0	0.00	94.20	9.1	12,514	0.07%
2020/06/08	14	94.57	11	95.04	99.00	3	12,338	0.02%
2020/06/05	0	0.00	1	92.10	91.80	-1	11,890	-0.01%
2020/06/04	6	91.45	3	91.67	91.60	3	11,991	0.03%
2020/06/03	5	91.30	2	91.65	91.40	3	12,099	0.02%
2020/06/02	2	91.40	2	90.90	91.50	0	11,996	0.00%
2020/05/29	3	88.03	0	0.00	87.80	3	12,059	0.02%
2020/05/28	1	89.30	0	0.00	89.10	1	12,162	0.01%
2020/05/27	2	89.10	0	0.00	88.70	2	12,309	0.02%
2020/05/26	3	89.50	3	89.53	89.30	0	12,437	0.00%
2020/05/22	2	88.90	2	88.75	88.30	0	12,598	0.00%
2020/05/20	1	87.80	0	0.00	88.00	1	12,646	0.01%
2020/05/19	13	89.05	5	88.90	88.50	8	12,805	0.06%
2020/05/18	4	86.83	5	87.66	86.80	-1	13,041	-0.01%
2020/05/15	8	87.38	15	88.36	87.00	-7	13,274	-0.05%
2020/05/14	4	89.95	0	0.00	88.20	4	13,690	0.03%
2020/05/13	1	91.00	1	91.50	91.00	0	13,873	0.00%
2020/05/12	3	91.40	5	91.86	90.90	-2	13,837	-0.01%
2020/05/11	22	91.86	3	92.17	92.20	19	13,890	0.14%
2020/05/08	1	90.90	23	90.81	90.60	-22	13,690	-0.16%
2020/05/07	12	87.57	0	0.00	87.10	12	13,381	0.09%
2020/05/06	7	87.64	101	87.57	87.20	-94	13,392	-0.70%	大賣/
2020/04/30	16	88.06	20	88.53	89.10	-4	13,575	-0.03%
2020/04/29	8	86.91	5	86.70	87.00	3	13,527	0.02%
2020/04/27	1	85.10	2	85.60	86.20	-1	13,814	-0.01%
2020/04/24	6	84.10	5	84.30	84.70	1	13,917	0.01%
2020/04/23	0	0.00	2	86.15	85.20	-2	14,143	-0.01%
2020/04/22	2	85.30	0	0.00	85.10	2	14,263	0.01%
2020/04/21	10	85.83	0	0.00	84.40	10	14,573	0.07%
2020/04/20	0	0.00	1	88.20	87.50	-1	14,549	-0.01%
2020/04/17	23	87.78	0	0.00	86.40	23	14,507	0.16%
2020/04/16	1	87.80	0	0.00	88.00	1	14,323	0.01%
2020/04/15	0	0.00	8	88.46	88.60	-8	14,254	-0.06%
2020/04/14	5	85.80	0	0.00	86.00	5	14,050	0.04%
2020/04/13	0	0.00	11	84.80	84.50	-11	14,051	-0.08%
2020/04/10	2	84.60	5	85.50	86.00	-3	14,058	-0.02%
2020/04/09	32	87.16	24	84.45	84.30	8	14,202	0.06%
2020/04/08	12	86.06	7	86.83	86.90	5	14,166	0.04%
2020/04/07	4	82.05	6	82.18	82.90	-2	13,825	-0.01%
2020/04/06	1	76.80	2	78.90	80.00	-1	13,642	-0.01%
2020/04/01	2	76.70	0	0.00	77.20	2	13,501	0.01%
2020/03/31	4	78.08	1	79.10	78.20	3	13,445	0.02%
2020/03/30	2	78.70	2	77.50	79.10	0	14,004	0.00%
2020/03/27	7	80.59	5.2	81.96	79.60	1.9	13,950	0.01%
2020/03/26	10	79.38	5	77.68	80.30	5	13,817	0.04%
2020/03/25	1	80.50	58	80.95	78.70	-57	13,737	-0.41%
2020/03/24	57.2	75.76	1	75.50	75.70	56.2	13,481	0.42%
2020/03/23	7	75.41	2	75.30	73.60	5	13,586	0.04%
2020/03/20	8	81.43	2	81.60	80.60	6	13,512	0.04%
2020/03/19	1	75.90	0	0.00	75.80	1	13,392	0.01%
2020/03/17	2	86.15	0	0.00	84.20	2	13,013	0.02%
2020/03/16	0	0.00	3	91.60	86.50	-3	12,937	-0.02%
2020/03/13	18	90.29	12	90.16	91.70	6	12,861	0.05%
2020/03/12	3	93.00	1	94.90	94.00	2	12,576	0.02%
2020/03/11	3	99.17	0	0.00	98.50	3	12,749	0.02%
2020/03/10	2	101.50	0	0.00	102.00	2	13,169	0.02%
2020/03/09	8	101.50	2	101.00	98.30	6	13,222	0.05%
2020/03/06	0	0.00	1	108.00	106.00	-1	13,026	-0.01%
2020/03/05	0	0.00	6	108.17	109.00	-6	12,961	-0.05%
2020/03/04	1	103.50	0	0.00	103.50	1	12,816	0.01%
2020/03/03	0	0.00	2	109.50	106.50	-2	12,681	-0.02%
2020/03/02	1	107.52	0	0.00	108.50	1	12,578	0.01%
2020/02/27	1	104.50	0	0.00	105.00	1	12,499	0.01%
2020/02/26	1	108.00	0	0.00	108.50	1	12,399	0.01%
2020/02/24	0	0.00	1	113.50	112.50	-1	12,185	-0.01%
2020/02/21	2	115.50	2	115.00	116.50	0	12,075	0.00%
2020/02/20	3	116.83	3	116.50	117.00	0	12,027	0.00%
2020/02/19	4	114.13	7	115.07	116.00	-3	11,823	-0.03%
2020/02/18	6	113.00	6	112.25	110.50	0	11,515	0.00%
2020/02/17	14	111.86	14	112.68	113.00	0	11,278	0.00%
2020/02/14	2	105.50	14	105.61	108.00	-12	10,837	-0.11%
2020/02/13	0	0.00	2	103.00	102.00	-2	10,571	-0.02%
2020/02/12	4	104.25	1	105.50	103.50	3	10,678	0.03%
2020/02/11	1	102.00	5	102.50	103.00	-4	10,836	-0.04%
2020/02/10	0	0.00	1	101.00	101.00	-1	10,898	-0.01%
2020/02/07	0	0.00	1	103.50	103.00	-1	10,875	-0.01%
2020/02/06	3	104.83	0	0.00	103.50	3	11,007	0.03%
2020/02/05	3	103.83	8	103.44	102.00	-5	10,999	-0.05%
2020/02/04	0	0.00	3	100.40	101.00	-3	10,844	-0.03%
2020/02/03	3	98.20	1	93.90	98.20	2	10,802	0.02%
2020/01/31	0.1	98.90	3	98.23	98.20	-3	10,721	-0.03%
2020/01/30	4	97.08	1	96.30	96.30	3	10,834	0.03%
2020/01/17	1	105.46	13	106.42	105.00	-12	10,615	-0.11%
2020/01/16	1	103.50	4	103.38	104.50	-3	10,371	-0.03%
2020/01/15	0	0.00	4	102.13	102.00	-4	10,274	-0.04%
2020/01/14	5	99.22	1	98.80	99.00	4	10,037	0.04%
2020/01/13	1	95.80	0	0.00	98.40	1	10,064	0.01%
2020/01/10	0	0.00	9	96.57	96.50	-9	10,379	-0.09%
2020/01/09	0	0.00	2	96.60	97.30	-2	10,527	-0.02%
2020/01/08	2.1	95.18	2	94.50	94.30	0.1	10,582	0.00%
2020/01/07	1	95.00	1	94.50	94.50	0	10,940	0.00%
2020/01/06	1	99.10	1	97.90	97.00	0	11,240	0.00%
2020/01/03	3	102.17	1	101.50	100.50	2	11,207	0.02%
2020/01/02	2	103.25	4	102.25	103.00	-2	11,089	-0.02%
2019/12/31	5	100.50	0	0.00	99.40	5	10,868	0.05%
2019/12/30	3	100.83	2	100.40	100.00	1	10,903	0.01%
2019/12/27	5	102.30	0	0.00	101.00	5	10,860	0.05%
2019/12/26	2	101.50	8	101.63	101.50	-6	10,872	-0.06%
2019/12/25	6	103.33	27	102.59	101.50	-21	10,938	-0.19%
2019/12/24	1	98.30	2	98.40	99.00	-1	10,393	-0.01%
2019/12/23	3	98.67	2	98.20	98.00	1	10,502	0.01%
2019/12/20	1	96.00	5	97.48	97.80	-4	10,555	-0.04%
2019/12/19	7	95.87	6	95.73	95.70	1	10,832	0.01%
2019/12/18	11	98.25	9	99.61	96.80	2	10,922	0.02%
2019/12/17	27	97.00	31	96.71	97.00	-4	10,619	-0.04%
2019/12/16	2	96.70	5	96.62	96.50	-3	10,560	-0.03%
2019/12/13	1	94.90	3	94.70	94.90	-2	10,457	-0.02%
2019/12/12	2	95.80	2	95.60	94.50	0	10,397	0.00%
2019/12/11	6	95.28	0	0.00	94.20	6	10,307	0.06%
2019/12/10	4	96.50	3	96.07	96.80	1	10,287	0.01%
2019/12/09	0	0.00	3	97.03	97.30	-3	10,214	-0.03%
2019/12/06	5	97.44	5	97.38	96.70	0	10,146	0.00%
2019/12/05	4	96.58	6	96.28	96.50	-2	9,750	-0.02%
2019/12/04	0	0.00	8	89.01	90.50	-8	9,211	-0.09%
2019/12/02	3	86.10	3	86.50	87.00	0	8,999	0.00%
2019/11/28	0	0.00	3	86.00	86.40	-3	9,051	-0.03%
2019/11/26	15	85.76	2	87.20	85.50	13	9,136	0.14%
2019/11/25	2	85.50	0	0.00	86.50	2	9,085	0.02%
2019/11/21	2	85.00	10	86.62	86.20	-8	9,167	-0.09%
2019/11/19	4	87.75	0	0.00	87.30	4	9,219	0.04%
2019/11/15	3	87.70	0	0.00	87.80	3	9,208	0.03%
2019/11/13	33	88.40	1	88.70	88.40	32	9,314	0.34%
2019/11/12	1	87.50	0	0.00	87.50	1	9,337	0.01%
2019/11/11	5	86.02	6	85.50	86.20	-1	9,336	-0.01%
2019/11/08	10	89.31	5	88.68	88.00	5	9,198	0.05%
2019/11/07	4	94.70	3	93.60	93.60	1	8,931	0.01%
2019/11/06	4	97.20	5	96.38	95.90	-1	8,881	-0.01%
2019/11/05	2	96.75	1	97.70	98.00	1	8,856	0.01%
2019/11/04	1	93.90	2	94.20	95.20	-1	8,702	-0.01%
2019/10/30	5	93.82	5	93.74	94.20	0	8,573	0.00%
2019/10/29	10	95.53	20	95.22	94.50	-10	8,572	-0.12%
2019/10/28	14	94.01	0	0.00	94.30	14	8,454	0.17%
2019/10/25	3	93.20	5	93.70	92.90	-2	8,395	-0.02%
2019/10/24	10	92.35	0	0.00	92.40	10	8,285	0.12%
2019/10/23	12	92.78	13	92.33	91.90	-1	8,312	-0.01%
2019/10/22	32	93.48	25	92.80	93.10	7	8,303	0.08%
2019/10/21	7	91.67	4	92.90	92.90	3	8,247	0.04%
2019/10/18	28	92.59	41.3	92.53	91.20	-13.3	8,137	-0.16%
2019/10/17	4	89.40	33	90.50	91.10	-29	7,788	-0.37%
2019/10/16	16	89.38	4	88.80	89.00	12	7,667	0.16%
2019/10/15	28	90.68	22	90.72	89.20	6	7,584	0.08%
2019/10/14	3	88.17	5	87.16	89.30	-2	7,306	-0.03%
2019/10/09	15	83.51	0	0.00	83.50	15	6,965	0.22%
2019/10/08	25	84.00	1	84.90	83.80	24	7,069	0.34%
2019/10/07	61	84.51	4	84.20	84.40	57	7,055	0.81%
2019/10/04	3	85.40	0	0.00	85.00	3	7,053	0.04%
2019/10/03	8	86.23	7.1	85.94	86.20	1	7,094	0.01%
2019/10/02	7	85.07	3	85.03	85.40	4	7,068	0.06%
2019/10/01	0	0.00	9.1	85.05	85.50	-9.1	7,054	-0.13%
2019/09/27	5	82.90	15	82.50	82.20	-10	6,981	-0.14%
2019/09/26	4	83.68	1	85.00	82.70	3	7,004	0.04%
2019/09/25	7	83.54	4	84.43	83.90	3	7,102	0.04%
2019/09/24	13	83.58	19	83.76	83.70	-6	7,306	-0.08%
2019/09/23	0	0.00	16	80.01	81.20	-16	7,012	-0.23%
2019/09/20	5	77.00	6	78.17	78.50	-1	7,226	-0.01%
2019/09/19	8	77.14	1	77.50	76.90	7	7,288	0.10%
2019/09/18	0.1	76.10	0	0.00	76.30	0.1	7,461	0.00%
2019/09/12	0	0.00	6	76.85	77.20	-6	7,719	-0.08%
2019/09/11	3	74.43	1	74.40	74.30	2	7,775	0.03%
2019/09/06	1	76.10	0	0.00	76.20	1	8,568	0.01%
2019/09/05	9	76.09	0	0.00	76.00	9	8,781	0.10%
2019/09/04	1	76.00	0	0.00	76.20	1	9,001	0.01%
2019/09/03	1	76.60	1	76.70	76.60	0	9,084	0.00%
2019/08/30	3	74.97	2	76.20	74.20	1	9,298	0.01%
2019/08/29	0	0.00	6	73.62	74.60	-6	9,377	-0.06%
2019/08/28	5	74.30	0	0.00	73.50	5	9,430	0.05%
2019/08/27	3	74.70	0	0.00	73.80	3	9,447	0.03%
2019/08/22	6	78.90	1	78.20	77.90	5	9,722	0.05%
2019/08/21	2	79.45	2	79.70	79.30	0	9,935	0.00%
2019/08/20	19	81.26	7	80.10	80.10	12	10,200	0.12%
2019/08/19	2	81.80	0	0.00	81.20	2	10,388	0.02%
2019/08/16	2	78.25	6	78.28	78.00	-4	10,583	-0.04%
2019/08/15	7	78.29	0	0.00	77.60	7	10,991	0.06%
2019/08/14	3	81.57	1	81.20	80.90	2	11,107	0.02%
2019/08/07	1	81.50	0	0.00	80.50	1	12,557	0.01%
2019/08/02	3	83.33	1	82.00	81.60	2	14,366	0.01%
2019/08/01	3	85.70	2	85.40	85.50	1	14,369	0.01%
2019/07/31	1	86.00	1	83.70	86.00	0	14,460	0.00%
2019/07/30	3	83.70	0	0.00	83.50	3	14,407	0.02%
2019/07/29	1	86.60	1	87.50	86.30	0	14,303	0.00%
2019/07/26	1	87.60	0	0.00	88.00	1	14,319	0.01%
2019/07/25	1	87.40	1	87.40	88.40	0	14,315	0.00%
2019/07/24	1	87.30	1	86.90	86.90	0	14,296	0.00%
2019/07/23	1	86.40	0	0.00	86.90	1	14,345	0.01%
2019/07/22	14	88.03	11	88.18	88.10	3	14,336	0.02%
2019/07/19	0	0.00	22.3	87.99	88.00	-22.3	14,327	-0.16%
2019/07/18	2	87.00	3	90.03	86.80	-1	14,457	-0.01%
2019/07/17	0	0.00	1	89.80	89.90	-1	14,406	-0.01%
2019/07/16	25	90.66	11	89.67	90.40	14	14,443	0.10%
2019/07/15	3	89.20	3	89.23	89.90	0	14,399	0.00%
2019/07/12	30	88.27	7	88.84	87.90	23	14,471	0.16%
2019/07/11	6	87.10	1	87.90	87.30	5	14,373	0.03%
2019/07/10	0	0.00	1	86.70	86.70	-1	14,320	-0.01%
2019/07/09	4	85.80	11	86.04	85.70	-7	14,289	-0.05%
2019/07/08	1	88.00	33	87.02	87.50	-32	14,264	-0.22%
2019/07/05	1	87.00	2	86.90	87.30	-1	14,345	-0.01%
2019/07/04	1	85.70	0	0.00	85.80	1	14,340	0.01%
2019/07/03	10	86.13	6	85.68	85.90	4	14,760	0.03%
2019/07/02	15	86.36	31	86.86	87.60	-16	14,660	-0.11%
2019/07/01	1	83.40	2	85.05	85.90	-1	14,475	-0.01%
2019/06/28	0	0.00	1	81.00	81.60	-1	14,182	-0.01%
2019/06/27	18	80.00	8	80.26	80.50	10	14,223	0.07%
2019/06/26	10	80.75	0	0.00	81.40	10	13,871	0.07%
2019/06/25	5	81.20	14	80.74	80.40	-9	13,831	-0.07%
2019/06/24	1	83.00	0	0.00	83.00	1	13,652	0.01%
2019/06/21	20	82.40	1	83.30	81.60	19	13,619	0.14%
2019/06/20	0	0.00	3	83.23	82.70	-3	13,550	-0.02%
2019/06/19	20	81.99	16	82.03	82.50	4	13,490	0.03%
2019/06/18	12	83.25	0	0.00	81.70	12	13,372	0.09%
2019/06/17	0	0.00	1	84.20	84.20	-1	13,326	-0.01%
2019/06/14	20	82.60	20	83.30	82.10	0	13,108	0.00%
2019/06/13	0	0.00	1	79.00	81.50	-1	12,776	-0.01%
2019/06/12	0	0.00	2	80.50	78.80	-2	12,622	-0.02%
2019/06/11	12	77.98	0	0.00	78.60	12	12,490	0.10%
2019/06/10	0.2	76.80	0	0.00	76.80	0.2	12,428	0.00%
2019/06/06	0	0.00	10	77.50	74.50	-10	12,369	-0.08%
2019/06/05	0	0.00	5	79.30	77.90	-5	12,215	-0.04%
2019/06/04	5	77.00	0	0.00	78.20	5	12,311	0.04%
2019/05/31	12	78.77	2	79.10	78.90	10	12,294	0.08%
2019/05/30	18	77.39	10	77.50	77.30	8	12,162	0.07%
2019/05/29	2	77.50	2	76.70	77.20	0	12,097	0.00%
2019/05/28	13	79.17	13	80.44	78.20	0	12,127	0.00%
2019/05/27	20	81.32	21	81.43	81.10	-1	12,125	-0.01%
2019/05/24	1	81.90	1	80.70	80.90	0	11,956	0.00%
2019/05/23	16	79.68	17	79.98	81.20	-1	11,812	-0.01%
2019/05/22	4	81.38	7	80.93	79.10	-3	11,547	-0.03%
2019/05/20	11	78.36	10	77.54	77.00	1	11,084	0.01%
2019/05/17	13	81.08	16	80.48	80.10	-3	10,837	-0.03%
2019/05/16	0	0.00	2	78.65	78.10	-2	10,412	-0.02%
2019/05/15	3	78.47	4	78.23	78.10	-1	10,471	-0.01%
2019/05/14	7	78.20	3	77.97	78.00	4	10,559	0.04%
2019/05/13	4	74.28	14	74.49	75.70	-10	10,001	-0.10%
2019/05/10	17	72.24	31	72.54	72.80	-14	9,585	-0.15%
2019/05/09	3	69.33	0	0.00	68.20	3	8,933	0.03%
2019/05/08	0	0.00	11	68.29	69.30	-11	8,874	-0.12%
2019/05/07	1	68.30	1	68.40	67.70	0	8,904	0.00%
2019/05/06	13	66.62	10	67.04	67.30	3	9,224	0.03%
2019/05/03	1	68.70	1	69.10	68.20	0	9,229	0.00%
2019/05/02	1	67.10	1	67.20	67.30	0	9,228	0.00%
2019/04/30	1	66.70	0	0.00	66.80	1	9,352	0.01%
2019/04/29	4	67.00	1	68.40	67.00	3	9,419	0.03%
2019/04/24	5	71.64	5	72.44	70.30	0	9,697	0.00%
2019/04/22	6	71.25	2	72.40	70.50	4	9,950	0.04%
2019/04/19	8	69.25	8	69.80	70.60	0	9,991	0.00%
2019/04/18	31	70.48	30	70.74	68.60	1	10,232	0.01%
2019/04/17	2	69.50	1	69.60	69.10	1	10,246	0.01%
2019/04/16	1	68.20	0	0.00	69.30	1	10,261	0.01%
2019/04/15	1	68.30	0	0.00	68.30	1	10,465	0.01%
2019/04/12	14	67.41	13	67.53	67.70	1	10,741	0.01%
2019/04/11	3	69.60	2	70.20	68.80	1	10,854	0.01%
2019/04/10	2	71.00	2	71.10	71.40	0	10,908	0.00%
2019/04/09	8	71.84	11	71.99	71.80	-3	10,984	-0.03%
2019/04/03	11	68.03	10	67.89	67.80	1	10,997	0.01%
2019/04/02	22	68.64	21	68.81	68.40	1	11,241	0.01%
2019/04/01	1	68.40	2	68.50	68.20	-1	11,713	-0.01%
2019/03/29	2	66.70	1	66.70	67.40	1	11,658	0.01%
2019/03/27	1	66.90	5	67.22	66.90	-4	12,525	-0.03%
2019/03/26	1	67.70	0	0.00	67.70	1	12,713	0.01%
2019/03/25	3	66.60	1	66.50	66.60	2	12,950	0.02%
2019/03/22	3	68.37	0.7	68.20	68.20	2.3	13,122	0.02%
2019/03/21	3	68.23	2	68.00	68.40	1	13,349	0.01%
2019/03/20	2	67.85	2	67.75	67.80	0	13,583	0.00%
2019/03/19	1	66.50	2	66.20	66.80	-1	13,849	-0.01%
2019/03/15	4	65.20	0	0.00	64.80	4	14,310	0.03%
2019/03/14	1	66.00	1	64.30	64.30	0	14,582	0.00%
2019/03/13	2	65.50	0	0.00	65.70	2	14,874	0.01%
2019/03/12	1	66.40	1	66.80	66.00	0	15,052	0.00%
2019/03/11	2	65.85	2	65.85	65.90	0	15,288	0.00%
2019/03/08	5	66.44	0	0.00	65.10	5	15,954	0.03%
2019/03/07	1	70.50	0	0.00	67.90	1	16,140	0.01%
2019/03/06	1	71.10	0	0.00	70.30	1	16,581	0.01%
2019/03/04	1	70.70	3	71.20	70.50	-2	17,429	-0.01%
2019/02/27	6	71.87	4	72.05	71.40	2	17,569	0.01%
2019/02/26	15	72.74	17	72.63	72.60	-2	17,810	-0.01%
2019/02/25	2	69.55	1	69.20	69.80	1	17,952	0.01%
2019/02/22	1	70.50	0	0.00	70.10	1	18,343	0.01%
2019/02/21	1	71.30	0	0.00	71.20	1	18,311	0.01%
2019/02/20	8	71.75	8	71.90	71.10	0	18,314	0.00%
2019/02/19	5	71.14	4	71.25	72.00	1	18,362	0.01%
2019/02/18	14	71.20	12	71.60	70.80	2	18,472	0.01%
2019/02/15	10	71.56	11	71.72	70.50	-1	18,677	-0.01%
2019/02/14	32	73.80	29	74.03	72.80	3	18,739	0.02%
2019/02/13	19	71.51	24	72.28	74.30	-5	18,546	-0.03%
2019/02/12	0	0.00	4	67.10	67.60	-4	18,191	-0.02%
2019/01/30	8	65.40	9	65.70	64.50	-1	18,765	-0.01%
2019/01/29	8	64.50	9	64.67	65.20	-1	18,788	-0.01%
2019/01/28	11	65.82	10	65.92	65.50	1	18,875	0.01%
2019/01/25	17	64.87	32	65.12	64.40	-15	19,217	-0.08%
2019/01/24	3	62.73	0	0.00	62.50	3	19,111	0.02%
2019/01/23	8	62.09	9	62.32	63.10	-1	19,101	-0.01%
2019/01/22	3	62.67	1	62.30	62.00	2	19,326	0.01%
2019/01/21	19	63.99	14	63.97	63.70	5	19,436	0.03%
2019/01/18	14	62.88	33	62.81	64.30	-19	19,565	-0.10%
2019/01/17	4	64.35	4	64.33	63.60	0	19,619	0.00%
2019/01/16	9	64.69	11	64.80	64.90	-2	19,722	-0.01%
2019/01/15	2	61.30	2	62.50	62.90	0	19,591	0.00%
2019/01/14	2	60.80	4	61.60	61.40	-2	19,557	-0.01%
2019/01/11	5	64.40	7	64.77	63.30	-2	19,391	-0.01%
2019/01/10	4	64.03	6	65.13	64.00	-2	19,377	-0.01%
2019/01/09	19	63.58	12	63.97	62.60	7	19,169	0.04%
2019/01/08	1	62.50	1	62.50	62.50	0	19,230	0.00%
2019/01/07	28	63.71	25	63.81	63.20	3	19,279	0.02%
2019/01/04	7	59.91	14	61.00	62.90	-7	19,258	-0.04%
2019/01/03	41	62.16	41	62.42	61.60	0	19,106	0.00%
2019/01/02	5	62.48	7	62.51	62.80	-2	19,093	-0.01%
2018/12/28	15	61.01	16	61.23	61.20	-1	19,120	-0.01%
2018/12/27	25	61.99	29	62.26	61.20	-4	19,189	-0.02%
2018/12/26	8	60.74	9	60.27	58.50	-1	18,918	-0.01%
2018/12/25	3	57.53	2	58.40	60.80	1	18,881	0.01%
2018/12/24	137	59.56	133	59.62	60.00	4	18,659	0.02%	大買/大賣/
2018/12/22	3.1	62.42	2	62.90	63.50	1.1	18,227	0.01%
2018/12/21	21	61.61	26	61.96	63.40	-5	18,292	-0.03%
2018/12/20	10	63.71	3	63.40	61.70	7	18,034	0.04%
2018/12/19	4	69.20	2	71.00	68.50	2	17,677	0.01%
2018/12/18	42	70.21	41	70.64	70.00	1	18,106	0.01%
2018/12/17	5	70.16	4	70.60	71.00	1	18,198	0.01%
2018/12/14	19	67.34	22	67.92	69.20	-3	18,092	-0.02%
2018/12/13	10	69.00	8	69.08	69.80	2	17,965	0.01%
2018/12/12	29	70.21	26	70.40	69.30	3	17,838	0.02%
2018/12/11	20	69.48	18	69.54	68.60	2	17,780	0.01%
2018/12/10	8.1	69.72	6	70.05	69.60	2.1	17,754	0.01%
2018/12/07	18	74.82	15	75.05	72.70	3	17,516	0.02%
2018/12/06	6.1	74.30	3	75.07	74.10	3.1	17,515	0.02%
2018/12/05	9.1	78.24	7	78.00	78.00	2.1	17,395	0.01%
2018/12/04	15	82.75	10	83.06	82.10	5	17,367	0.03%
2018/12/03	20	88.20	19	88.58	85.20	1	17,253	0.01%
2018/11/30	12	84.37	10	84.49	84.50	2	16,574	0.01%
2018/11/29	26	82.00	28	84.21	85.80	-2	16,135	-0.01%
2018/11/28	22	77.38	22	77.26	79.90	0	15,623	0.00%
2018/11/27	4	74.68	6	75.52	76.00	-2	15,145	-0.01%
2018/11/26	11	74.20	12	74.49	73.50	-1	14,850	-0.01%
2018/11/23	9	73.89	9	73.59	72.00	0	14,732	0.00%
2018/11/22	12	75.21	10	74.68	72.80	2	14,384	0.01%
2018/11/21	4	73.55	12	74.61	77.50	-8	13,991	-0.06%
2018/11/20	0	0.00	1	70.40	70.50	-1	13,555	-0.01%
2018/11/19	3	69.60	11	69.74	70.10	-8	13,594	-0.06%
2018/11/16	13	71.05	1	70.50	69.00	12	13,591	0.09%
2018/11/15	4	69.38	2	69.55	70.00	2	13,639	0.01%
2018/11/14	6	68.52	5	69.08	68.00	1	13,554	0.01%
2018/11/13	1	67.30	7	68.39	71.50	-6	13,511	-0.04%
2018/11/12	21	67.05	2	67.75	69.00	19	13,388	0.14%
2018/11/09	17	66.12	38	66.99	67.50	-21	13,312	-0.16%
2018/11/08	15	68.79	10	68.85	66.20	5	13,209	0.04%
2018/11/07	0	0.00	4	68.53	69.80	-4	12,822	-0.03%
2018/11/06	3	65.00	1	66.50	63.50	2	12,780	0.02%
2018/11/05	1	67.40	1	65.10	67.40	0	12,809	0.00%
2018/11/02	2	66.05	6	66.05	66.40	-4	12,814	-0.03%
2018/11/01	12	62.40	14	63.05	63.30	-2	12,502	-0.02%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	18	51.39	12	51.73	52.40	6	12,483	0.05%
2018/10/29	0	0.00	15	48.87	51.80	-15	12,405	-0.12%
2018/10/26	6	48.71	3	50.67	47.10	3	12,467	0.02%
2018/10/25	1	50.50	0	0.00	50.40	1	12,546	0.01%
2018/10/24	4	57.03	1	58.00	56.00	3	12,412	0.02%
2018/10/23	2	59.90	1	61.20	58.30	1	12,263	0.01%
2018/10/22	5	61.36	6	61.80	61.90	-1	12,230	-0.01%
2018/10/19	2	62.45	1	62.00	61.80	1	12,158	0.01%
2018/10/18	14	66.34	3	65.77	65.30	11	12,057	0.09%
2018/10/17	0	0.00	1	65.40	65.20	-1	11,952	-0.01%
2018/10/16	1	65.10	3	66.50	64.00	-2	11,921	-0.02%
2018/10/15	1	64.50	0	0.00	63.10	1	11,781	0.01%
2018/10/12	0	0.00	32.8	64.09	64.10	-32.8	11,722	-0.28%
2018/10/11	3	64.13	4	63.50	63.50	-1	11,552	-0.01%
2018/10/09	0	0.00	1	70.80	70.50	-1	11,443	-0.01%
2018/10/08	6	68.77	2	67.80	68.00	4	11,287	0.04%
2018/10/05	3	72.37	1	70.80	70.00	2	11,098	0.02%
2018/10/04	5	75.40	9	75.39	75.80	-4	10,937	-0.04%
2018/10/03	5	75.48	1	78.00	74.90	4	10,944	0.04%
2018/10/01	3	79.33	3	79.80	79.90	0	10,996	0.00%
2018/09/28	1	78.80	1	79.60	78.40	0	11,180	0.00%
2018/09/27	1	77.20	1	79.10	77.30	0	11,181	0.00%
2018/09/26	1	78.00	12	78.03	79.50	-11	11,262	-0.10%
2018/09/25	19	81.48	1	80.70	78.10	18	11,179	0.16%
2018/09/21	1	75.90	4	77.48	81.50	-3	10,708	-0.03%
2018/09/19	8	75.94	0	0.00	74.30	8	10,444	0.08%
2018/09/18	1	71.40	1	74.00	73.90	0	10,448	0.00%
2018/09/17	10	73.57	6	74.48	74.70	4	10,570	0.04%
2018/09/14	0	0.00	1	72.10	72.10	-1	10,320	-0.01%
2018/09/13	3	65.93	3	65.90	65.60	0	10,254	0.00%
2018/09/11	2	70.05	0	0.00	69.50	2	10,055	0.02%
2018/09/10	2	72.00	2	71.35	69.50	0	9,872	0.00%
2018/09/07	1	81.50	1	80.00	77.20	0	9,740	0.00%
2018/09/06	2	84.65	0	0.00	85.00	2	9,688	0.02%
2018/09/05	1	85.00	1	84.40	84.30	0	9,854	0.00%
2018/09/03	4	84.38	0	0.00	83.80	4	10,218	0.04%
2018/08/31	1	86.30	0	0.00	88.00	1	10,583	0.01%
2018/08/30	0	0.00	2	89.30	87.50	-2	10,763	-0.02%
2018/08/29	3	86.87	1	86.10	87.40	2	11,085	0.02%
2018/08/27	1	86.00	5	88.30	88.20	-4	11,612	-0.03%
2018/08/24	6	83.73	3	84.10	84.50	3	11,737	0.03%
2018/08/23	6	86.47	7	86.97	85.20	-1	12,123	-0.01%
2018/08/22	19	85.37	22	85.71	87.30	-3	12,328	-0.02%
2018/08/21	27	85.33	27	85.87	86.60	0	12,292	0.00%
2018/08/20	25	85.18	22	85.31	84.20	3	12,374	0.02%
2018/08/16	2	91.35	3	91.70	92.80	-1	12,390	-0.01%
2018/08/14	0	0.00	4	87.80	91.50	-4	12,602	-0.03%
2018/08/13	17	90.21	17	90.56	88.40	0	12,638	0.00%
2018/08/10	7	95.20	3	93.80	93.00	4	12,649	0.03%
2018/08/09	12	96.92	14	96.86	96.10	-2	12,911	-0.02%
2018/08/08	9	99.01	6	98.75	95.60	3	13,595	0.02%
2018/08/07	3	99.97	5	102.10	102.50	-2	13,996	-0.01%
2018/08/06	0	0.00	1	98.90	99.50	-1	14,580	-0.01%
2018/08/03	6	95.27	9	94.80	97.00	-3	15,125	-0.02%
2018/08/02	0	0.00	4	93.35	92.00	-4	15,089	-0.03%
2018/08/01	26	99.90	26	99.83	99.20	0	15,010	0.00%
2018/07/31	3	106.67	2	107.00	105.00	1	15,036	0.01%
2018/07/30	4	108.00	1	108.50	107.00	3	15,173	0.02%
2018/07/25	5	113.00	1	112.50	113.00	4	15,812	0.03%
2018/07/24	1	109.00	0	0.00	112.00	1	15,928	0.01%
2018/07/23	0	0.00	3	109.50	108.00	-3	16,091	-0.02%
2018/07/19	1	111.50	3	114.33	115.50	-2	16,418	-0.01%
2018/07/18	2	113.50	0	0.00	109.50	2	16,549	0.01%
2018/07/17	0	0.00	1	115.00	115.00	-1	16,632	-0.01%
2018/07/16	0	0.00	1	115.50	116.50	-1	16,937	-0.01%
2018/07/12	1	115.50	3	115.00	116.00	-2	17,768	-0.01%
2018/07/11	0	0.00	1	112.50	113.00	-1	18,121	-0.01%
2018/07/10	0	0.00	1	116.00	115.00	-1	18,706	-0.01%
2018/07/09	5	115.00	1	116.00	114.00	4	19,373	0.02%
2018/07/06	6	111.25	9	112.33	117.50	-3	19,510	-0.02%
2018/07/05	15	109.67	16	107.34	107.00	-1	19,568	-0.01%
2018/07/04	5	110.20	1	109.00	107.00	4	19,769	0.02%
2018/07/03	1	116.50	31	115.52	115.50	-30	20,025	-0.15%
2018/07/02	6	117.67	0	0.00	115.50	6	20,029	0.03%
2018/06/29	1	124.50	1	122.00	123.00	0	19,974	0.00%
2018/06/28	2	124.75	1	125.50	123.00	1	20,003	0.00%
2018/06/27	3	126.33	5	125.60	128.00	-2	20,283	-0.01%
2018/06/26	35	129.94	35	126.13	125.00	0	20,572	0.00%
2018/06/25	0	0.00	3	125.00	127.00	-3	20,422	-0.01%
2018/06/22	4	126.50	2	124.00	124.00	2	20,571	0.01%
2018/06/21	4	127.13	7	127.79	129.00	-3	20,592	-0.01%
2018/06/20	3	122.00	5	121.50	123.00	-2	20,819	-0.01%
2018/06/19	3	124.33	0	0.00	124.00	3	21,083	0.01%
2018/06/15	1	128.00	3	128.00	128.00	-2	21,343	-0.01%
2018/06/14	6	126.25	3	127.17	127.50	3	21,757	0.01%
2018/06/13	12	125.13	15	125.00	127.50	-3	22,584	-0.01%
2018/06/12	1	127.00	5	128.70	128.00	-4	22,755	-0.02%
2018/06/11	2	125.50	3	124.83	125.50	-1	22,574	0.00%
2018/06/08	17	116.47	18	116.69	120.50	-1	22,440	0.00%
2018/06/07	9	125.00	3	124.67	125.00	6	22,077	0.03%
2018/06/06	8	122.75	16	126.00	128.00	-8	22,058	-0.04%
2018/06/05	19	129.71	28	127.20	122.50	-9	21,956	-0.04%
2018/06/04	2	136.50	20	137.63	136.00	-18	21,514	-0.08%
2018/06/01	15	138.70	33	137.33	137.00	-18	21,474	-0.08%
2018/05/31	11	143.82	9	145.00	141.00	2	21,435	0.01%
2018/05/30	4	144.50	6	143.42	143.00	-2	20,992	-0.01%
2018/05/29	3	144.83	15	144.57	143.00	-12	20,769	-0.06%
2018/05/28	6	143.50	8	143.00	142.00	-2	20,607	-0.01%
2018/05/25	15	139.57	11	140.00	140.00	4	20,488	0.02%
2018/05/24	4	136.38	4	137.25	138.00	0	20,424	0.00%
2018/05/23	5	139.10	6	137.42	137.00	-1	20,377	0.00%
2018/05/22	16	140.16	5	139.50	136.50	11	20,225	0.05%
2018/05/21	4	139.50	3	139.00	141.00	1	20,225	0.00%
2018/05/18	31	137.89	31	137.77	139.00	0	20,217	0.00%
2018/05/17	9	140.28	2	138.50	136.50	7	20,166	0.03%
2018/05/16	16	148.84	12	147.38	141.50	4	20,054	0.02%
2018/05/15	15	143.67	35	145.56	141.00	-20	19,651	-0.10%
2018/05/14	35	146.57	9	145.39	151.00	26	19,438	0.13%
2018/05/11	14	140.21	23	139.48	137.50	-9	18,840	-0.05%
2018/05/10	1	135.50	2	135.50	135.50	-1	18,366	-0.01%
2018/05/09	4	132.00	4	131.38	131.00	0	18,655	0.00%
2018/05/08	5	134.60	6.1	134.13	132.00	-1.1	18,633	-0.01%
2018/05/07	6	131.00	1	129.50	131.00	5	18,638	0.03%
2018/05/04	3	126.83	3	129.00	127.00	0	18,647	0.00%
2018/05/03	3	132.83	22	135.91	130.50	-19	19,036	-0.10%
2018/05/02	3	132.67	1	134.50	134.50	2	19,101	0.01%
2018/04/30	3	129.83	1	131.00	129.00	2	19,276	0.01%
2018/04/27	1	134.00	2	132.00	131.00	-1	19,738	-0.01%
2018/04/26	4	128.25	18	128.22	128.50	-14	20,196	-0.07%
2018/04/25	9	124.33	11	124.64	124.00	-2	20,437	-0.01%
2018/04/24	64	122.41	25	122.76	120.50	39	20,453	0.19%
2018/04/23	4	133.25	5	133.10	128.00	-1	20,274	0.00%
2018/04/20	18	134.50	31	135.44	133.00	-13	20,187	-0.06%
2018/04/19	166	139.63	173	139.97	138.50	-7	19,928	-0.04%	大買/大賣/
2018/04/18	38	132.09	15	132.27	133.00	23	19,375	0.12%
2018/04/17	43	133.93	36	133.46	127.50	7	19,068	0.04%
2018/04/16	47	136.13	47	132.45	139.00	0	18,751	0.00%
2018/04/13	50	126.16	227	126.08	130.00	-177	18,183	-0.97%	大賣/鉅額交易
2018/04/12	8	116.81	107	117.00	120.00	-99	17,461	-0.57%	大賣/
2018/04/11	40	119.65	14	119.29	116.50	26	17,297	0.15%
2018/04/10	13	116.38	17	116.24	115.50	-4	17,082	-0.02%
2018/04/09	425	112.30	121	113.39	115.50	304	17,027	1.79%	大買/大賣/鉅額交易
2018/04/03	6	106.33	7	106.57	105.50	-1	16,574	-0.01%
2018/04/02	4	106.13	0	0.00	105.00	4	16,475	0.02%
2018/03/31	1	105.50	1	106.00	106.50	0	16,428	0.00%
2018/03/30	19	109.66	314	110.00	107.50	-295	16,426	-1.80%	大賣/鉅額交易
2018/03/29	426.7	108.71	123	108.35	107.50	303.7	16,147	1.88%	大買/大賣/鉅額交易
2018/03/28	0	0.00	200	102.24	102.00	-200	15,663	-1.28%	大賣/鉅額交易
2018/03/27	307	104.50	107	104.01	104.50	200	15,543	1.29%	大買/大賣/鉅額交易
2018/03/26	11	99.54	13	100.15	100.50	-2	15,389	-0.01%
2018/03/23	18	101.02	6.6	100.67	99.10	11.4	15,300	0.07%
2018/03/22	8	108.38	8	108.44	105.50	0	14,998	0.00%
2018/03/21	24	108.56	355	109.49	107.00	-331	14,641	-2.26%	大賣/鉅額交易
2018/03/20	559	107.48	210.1	106.98	111.00	349	14,362	2.43%	大買/大賣/鉅額交易
2018/03/19	18	105.17	23	106.09	105.50	-5	13,950	-0.04%
2018/03/16	1	99.60	4	98.88	98.80	-3	13,064	-0.02%
2018/03/15	1	96.00	2	96.15	96.10	-1	12,772	-0.01%
2018/03/14	1	96.30	10	96.70	95.80	-9	12,853	-0.07%
2018/03/13	3	97.73	2	97.80	97.20	1	13,013	0.01%
2018/03/12	10	97.54	8	97.46	97.30	2	13,020	0.02%
2018/03/09	7	94.27	20.3	95.49	95.60	-13.3	12,930	-0.10%
2018/03/07	0	0.00	1	92.00	90.90	-1	12,893	-0.01%
2018/03/06	3	91.10	4	91.33	91.50	-1	13,000	-0.01%
2018/03/02	1	88.20	0	0.00	88.90	1	13,097	0.01%
2018/03/01	4	88.93	0	0.00	89.10	4	13,126	0.03%
2018/02/27	0	0.00	3	90.40	89.80	-3	13,196	-0.02%
2018/02/23	0	0.00	2	95.50	92.30	-2	13,170	-0.02%
2018/02/22	2	93.90	1	92.70	93.60	1	13,360	0.01%
2018/02/21	10	92.80	5	92.50	93.80	5	13,935	0.04%
2018/02/12	2	88.00	4	90.55	88.00	-2	13,860	-0.01%
2018/02/09	16	89.01	17	90.45	89.00	-1	13,859	-0.01%
2018/02/08	18	93.76	4	96.40	93.70	14	13,774	0.10%
2018/02/07	9	97.70	11	99.39	96.10	-2	13,596	-0.01%
2018/02/06	5	94.90	32	96.03	92.50	-27	13,462	-0.20%
2018/02/05	5	96.82	2	98.70	101.50	3	13,530	0.02%
2018/02/02	11	100.16	2	100.25	99.90	9	13,821	0.07%
2018/02/01	11	103.73	20	104.40	102.00	-9	13,956	-0.06%
2018/01/31	12	98.52	13	99.09	101.50	-1	13,751	-0.01%
2018/01/30	10	100.10	13	100.01	100.50	-3	13,742	-0.02%
2018/01/29	30	95.96	32	96.92	99.50	-2	13,513	-0.01%
2018/01/26	25	99.43	18	99.29	94.40	7	13,519	0.05%
2018/01/25	37	99.29	213	99.85	100.00	-176	13,241	-1.33%	大賣/鉅額交易
2018/01/24	352	99.61	186	98.78	99.00	166	13,005	1.28%	大買/大賣/鉅額交易
2018/01/23	30	98.42	34	98.21	97.50	-4	12,675	-0.03%
2018/01/22	12	94.03	20	93.60	97.60	-8	12,323	-0.06%
2018/01/19	9	86.26	18	86.76	88.80	-9	12,166	-0.07%
2018/01/18	4	84.30	0	0.00	83.70	4	11,858	0.03%
2018/01/17	2	81.20	0	0.00	81.40	2	12,138	0.02%
2018/01/16	0	0.00	1	82.40	81.50	-1	12,388	-0.01%
2018/01/15	0	0.00	3	81.13	81.90	-3	12,650	-0.02%
2018/01/10	2	80.90	10	78.90	79.00	-8	13,939	-0.06%
2018/01/09	13	82.08	1	81.80	81.50	12	14,253	0.08%
2018/01/08	0	0.00	11	81.24	81.20	-11	14,810	-0.07%
2018/01/05	16	82.93	1	82.40	81.70	15	15,666	0.10%
2018/01/04	31	81.59	2	81.80	81.40	29	16,200	0.18%
2018/01/03	24	80.49	94	81.24	81.60	-70	16,207	-0.43%