致茂 (2360)-富邦-建國券商分點個股進出

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

致茂

(2360)

可現股當沖

股價
424.5
漲跌
▼4.0
漲幅
-0.93%
成交量
1,781張
產業
上市其他電子類股
438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

致茂 (2360)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/12/03	2.3	426.80	2.2	434.31	424.50	0.1	3,713	0.00%
2024/12/02	0	0.00	1	422.00	428.50	-1	3,698	-0.03%
2024/11/29	0	0.00	0.1	410.50	412.50	-0.1	3,677	0.00%
2024/11/28	1.1	402.30	2	405.00	409.00	-0.9	3,683	-0.02%
2024/11/27	0	0.00	4	408.50	407.00	-4	3,698	-0.11%
2024/11/26	3	413.82	0	0.00	409.00	3	3,689	0.08%
2024/11/25	2	431.00	6	423.00	429.50	-4	3,667	-0.11%
2024/11/22	5	409.40	0	0.00	412.00	5	3,633	0.14%
2024/11/21	3	415.50	0	0.00	413.50	3	3,632	0.08%
2024/11/20	1	413.00	8	420.00	412.50	-7	3,623	-0.19%
2024/11/19	6	413.92	1.1	406.68	417.50	4.9	3,612	0.14%
2024/11/18	4.3	405.55	3	397.83	396.00	1.3	3,603	0.04%
2024/11/15	1.2	425.58	3	419.18	421.00	-1.8	3,536	-0.05%
2024/11/14	1.3	419.94	7.5	428.12	420.00	-6.3	3,537	-0.18%
2024/11/13	2	447.00	2	440.51	439.50	0	3,471	0.00%
2024/11/12	3	447.50	4	450.50	449.00	-1	3,459	-0.03%
2024/11/11	3	455.33	1.1	455.61	456.00	1.9	3,424	0.06%
2024/11/08	2	436.53	3	443.33	442.00	-1	3,395	-0.03%
2024/11/07	4	457.15	2.4	457.22	456.00	1.7	3,351	0.05%
2024/11/06	3.3	451.92	1	450.52	460.00	2.3	3,313	0.07%
2024/11/05	5	440.32	5.1	440.28	444.50	-0.1	3,280	0.00%
2024/11/04	26	426.83	19.1	430.26	437.00	6.9	3,261	0.21%
2024/11/01	7	427.07	7	425.93	425.00	0	3,243	0.00%
2024/10/30	3	415.67	11	415.86	415.50	-8	3,178	-0.25%
2024/10/29	3	411.33	4.1	405.56	404.00	-1.1	3,211	-0.04%
2024/10/28	5	408.90	1.1	415.19	410.00	4	3,177	0.12%
2024/10/25	6	418.08	6.1	419.20	418.00	-0.1	3,191	0.00%
2024/10/24	5	418.40	5	419.80	415.50	0	3,165	0.00%
2024/10/23	4.1	416.25	2.1	421.48	423.00	2	3,194	0.06%
2024/10/22	1.3	414.71	2	417.50	428.00	-0.7	3,153	-0.02%
2024/10/21	2	410.01	1.1	411.05	417.00	1	3,147	0.03%
2024/10/18	2.1	419.81	6	422.17	416.00	-3.9	3,218	-0.12%
2024/10/17	2.1	413.59	1.1	416.40	416.00	1	3,237	0.03%
2024/10/16	4.1	414.65	5.2	415.12	410.50	-1.1	3,220	-0.03%
2024/10/15	3	407.14	2.1	401.60	400.00	0.9	3,124	0.03%
2024/10/14	3.3	398.35	3.1	399.50	402.00	0.1	3,118	0.00%
2024/10/11	2	382.00	3	378.51	382.00	-1	3,107	-0.03%
2024/10/09	1	403.92	2	403.75	387.50	-1	3,089	-0.03%
2024/10/08	5	393.59	8.1	396.89	392.50	-3	3,039	-0.10%
2024/10/07	2	383.75	3.5	382.45	384.00	-1.5	2,978	-0.05%
2024/10/04	0.5	358.00	0	0.00	358.00	0.5	2,898	0.02%
2024/10/01	1	382.50	0	0.00	378.00	1	2,793	0.04%
2024/09/30	0	0.00	6	382.17	373.50	-6	2,842	-0.21%
2024/09/27	7	382.86	5	385.50	373.50	2	2,849	0.07%
2024/09/26	1	381.50	1	366.57	370.00	0	2,769	0.00%
2024/09/25	3.1	377.63	1	374.00	372.50	2.1	2,751	0.07%
2024/09/24	0	0.00	10	374.91	384.50	-10	2,720	-0.37%
2024/09/23	0	361.62	0	0.00	362.00	0	2,640	0.00%
2024/09/20	8.1	365.70	9	372.55	369.00	-0.9	2,636	-0.04%
2024/09/19	1	361.00	1	363.03	367.50	0	2,623	0.00%
2024/09/18	2.1	367.40	2	359.51	360.50	0.1	2,601	0.00%
2024/09/16	11.1	369.74	19	368.32	375.50	-7.9	2,585	-0.31%
2024/09/13	4	374.37	6.3	373.22	380.00	-2.3	2,504	-0.09%
2024/09/12	3	344.83	5.2	350.55	355.00	-2.2	2,445	-0.09%
2024/09/11	1.2	340.08	0.1	340.50	337.00	1.1	2,436	0.04%
2024/09/10	16.2	335.85	8.3	343.27	346.00	7.9	2,459	0.32%
2024/09/09	0	0.00	2	324.25	324.00	-2	2,353	-0.08%
2024/09/05	0	0.00	0.1	317.95	316.00	-0.1	2,380	0.00%
2024/09/04	2	311.49	0	0.00	311.00	2	2,391	0.08%
2024/09/03	0	328.00	0.1	331.00	326.50	-0.1	2,402	0.00%
2024/09/02	0	0.00	0.1	322.00	332.00	-0.1	2,408	0.00%
2024/08/29	2	326.70	0	322.00	319.50	2	2,408	0.08%
2024/08/28	0	327.63	0	0.00	329.50	0	2,415	0.00%
2024/08/26	0	0.00	2.5	328.20	327.00	-2.5	2,454	-0.10%
2024/08/23	0	316.23	0	0.00	321.50	0	2,465	0.00%
2024/08/22	0	318.50	2	321.25	320.00	-2	2,522	-0.08%
2024/08/21	0	315.10	0.1	315.00	316.00	0	2,558	0.00%
2024/08/20	1	325.00	1	320.50	321.50	0	2,579	0.00%
2024/08/19	1	318.50	0	0.00	319.00	1	2,599	0.04%
2024/08/16	0	0.00	1	320.00	316.00	-1	2,605	-0.04%
2024/08/15	1	306.00	0	0.00	306.50	1	2,611	0.04%
2024/08/14	1.1	310.37	1	309.00	311.00	0.1	2,619	0.00%
2024/08/13	0	301.50	1	302.00	304.00	-1	2,609	-0.04%
2024/08/12	0	299.50	0	0.00	297.00	0	2,633	0.00%
2024/08/09	0	291.00	3	291.17	292.00	-3	2,633	-0.11%
2024/08/08	0.1	283.46	0	0.00	282.00	0.1	2,617	0.00%
2024/08/07	0	0.00	6	294.58	292.00	-6	2,618	-0.23%
2024/08/06	6	281.50	0.5	280.51	280.50	5.5	2,597	0.21%
2024/08/05	2.6	269.82	0	276.27	269.00	2.6	2,582	0.10%
2024/08/02	1	304.99	0	0.00	298.50	1	2,575	0.04%
2024/08/01	0	0.00	3.1	316.50	323.00	-3.1	2,566	-0.12%
2024/07/31	0	302.00	0	0.00	301.00	0	2,511	0.00%
2024/07/30	2	303.25	0.2	296.47	305.00	1.8	2,520	0.07%
2024/07/29	2	291.00	0	0.00	285.50	2	2,519	0.08%
2024/07/26	16.2	283.53	2.4	286.45	283.00	13.9	2,526	0.55%
2024/07/23	3	307.50	6	305.25	307.00	-3	2,479	-0.12%
2024/07/22	0.1	295.12	11	303.09	299.50	-10.9	2,487	-0.44%
2024/07/19	1	296.00	8.2	307.70	303.00	-7.2	2,462	-0.29%
2024/07/18	4.2	311.80	12	304.17	304.00	-7.8	2,360	-0.33%
2024/07/17	0.1	337.00	0	0.00	328.00	0.1	2,305	0.00%
2024/07/16	1.1	344.49	0.1	339.00	345.00	1	2,272	0.04%
2024/07/15	0	0.00	7	327.00	335.00	-7	2,260	-0.31%
2024/07/12	3.1	322.97	1	321.54	318.00	2	2,243	0.09%
2024/07/10	1.3	326.94	0	0.00	325.00	1.3	2,202	0.06%
2024/07/09	0	0.00	7	325.50	325.50	-7	2,191	-0.32%
2024/07/05	1	318.50	0	0.00	319.00	1	2,191	0.05%
2024/07/04	2.1	315.84	0.6	322.50	315.00	1.5	2,208	0.07%
2024/07/03	1.1	306.79	1.1	308.59	309.50	-0.1	2,152	0.00%
2024/07/02	0	0.00	5	314.00	313.00	-5	2,124	-0.24%
2024/06/28	0	0.00	4	315.00	318.00	-4	2,100	-0.19%
2024/06/26	2	321.50	0	0.00	321.00	2	2,081	0.10%
2024/06/25	1.1	310.64	1	309.00	318.50	0.1	2,077	0.00%
2024/06/24	3	324.17	0	0.00	313.00	3	2,102	0.14%
2024/06/21	2.1	317.38	2	322.51	326.00	0.1	2,116	0.00%
2024/06/20	2	309.75	1	309.50	310.00	1	2,092	0.05%
2024/06/19	2	332.50	3	321.83	317.50	-1	2,099	-0.05%
2024/06/18	6.1	312.11	4.1	315.44	322.50	2	2,082	0.09%
2024/06/17	0	0.00	4.1	308.07	311.00	-4.1	2,035	-0.20%
2024/06/14	0	0.00	1	279.51	283.00	-1	1,982	-0.05%
2024/06/12	2.1	296.37	2	294.01	289.00	0.1	1,986	0.00%
2024/06/11	0	0.00	0.1	293.99	295.50	-0.1	1,959	-0.01%
2024/06/07	2	288.25	1	289.98	288.50	1	1,990	0.05%
2024/06/06	3	277.33	1	279.00	279.00	2	2,008	0.10%
2024/06/05	4.1	277.88	1	277.00	276.50	3.1	2,054	0.15%
2024/06/04	2.1	283.79	3	282.83	282.00	-0.9	2,162	-0.04%
2024/06/03	0	0.00	3	286.17	284.50	-3	2,341	-0.13%
2024/05/31	4	285.00	3	295.00	285.00	1	2,464	0.04%
2024/05/30	0	0.00	0.1	293.50	292.50	-0.1	2,569	0.00%
2024/05/29	1	295.50	0.1	295.50	295.00	1	2,582	0.04%
2024/05/28	1.1	296.62	2.2	308.02	295.00	-1.1	2,583	-0.04%
2024/05/27	1.2	291.81	2.1	291.48	293.50	-0.9	2,557	-0.04%
2024/05/24	5.1	280.99	3	279.17	281.50	2.1	2,599	0.08%
2024/05/23	3	278.00	1.1	275.24	280.00	1.9	2,638	0.07%
2024/05/22	6	266.33	1	267.50	267.00	5	2,721	0.18%
2024/05/21	0	0.00	7	267.93	265.00	-7	2,785	-0.25%
2024/05/17	0	0.00	7.3	261.77	264.50	-7.3	2,871	-0.25%
2024/05/16	0	0.00	5	258.89	257.00	-5	2,879	-0.17%
2024/05/15	1	251.50	0	0.00	250.50	1	2,877	0.04%
2024/05/14	2	253.26	1	257.50	252.00	1	2,912	0.03%
2024/05/13	1	253.00	1.1	259.52	255.50	-0.1	2,942	0.00%
2024/05/09	2	255.50	4	254.50	254.00	-2	2,988	-0.07%
2024/05/07	4	261.50	0	0.00	258.00	4	3,004	0.13%
2024/05/06	0.1	265.00	0	0.00	263.00	0.1	3,002	0.00%
2024/05/03	1	259.00	3	260.50	259.00	-2	3,024	-0.07%
2024/05/02	8	252.56	1	255.50	252.50	7	3,062	0.23%
2024/04/30	2	268.75	3	269.50	266.50	-1	3,045	-0.03%
2024/04/29	0	0.00	1.1	261.85	261.00	-1.1	3,032	-0.04%
2024/04/26	0	0.00	3	257.82	256.50	-3	3,028	-0.10%
2024/04/24	1	245.00	0	0.00	246.50	1	3,042	0.03%
2024/04/22	1	239.00	22	237.14	236.50	-21	3,074	-0.68%
2024/04/19	2	244.76	0	0.00	243.00	2	3,059	0.07%
2024/04/18	0	250.00	0	0.00	251.50	0	3,041	0.00%
2024/04/17	0	254.00	0	0.00	249.50	0	3,033	0.00%
2024/04/16	5.5	248.00	0.2	246.00	248.00	5.4	3,032	0.18%
2024/04/15	8	251.44	0	0.00	251.00	8	3,017	0.27%
2024/04/12	0	0.00	1	262.47	259.50	-1	3,019	-0.03%
2024/04/11	2	255.00	1	255.03	254.00	1	3,013	0.03%
2024/04/10	5.2	260.59	1	269.11	259.00	4.1	2,997	0.14%
2024/04/09	2	252.75	1	252.01	251.50	1	2,986	0.03%
2024/04/08	0	253.25	1	255.50	253.00	-1	2,990	-0.03%
2024/04/03	1	251.02	2	252.50	254.00	-1	2,979	-0.03%
2024/04/01	2	255.24	0	0.00	255.00	2	2,990	0.07%
2024/03/29	0	0.00	1	255.00	255.00	-1	2,992	-0.03%
2024/03/28	1	252.50	0.1	253.53	252.50	0.9	2,985	0.03%
2024/03/27	1.1	256.00	2	259.75	256.00	-0.9	2,974	-0.03%
2024/03/26	6	253.00	1	262.50	252.50	5	2,940	0.17%
2024/03/25	0	258.00	0.2	259.00	257.50	-0.2	2,894	-0.01%
2024/03/22	2	259.00	0	0.00	260.50	2	2,905	0.07%
2024/03/21	1.1	267.50	5.1	265.22	267.50	-4	2,894	-0.14%
2024/03/20	6	259.49	2	261.50	253.50	4	2,894	0.14%
2024/03/19	0	0.00	3	259.00	259.50	-3	2,931	-0.10%
2024/03/18	5	258.30	2	261.26	256.00	3	2,974	0.10%
2024/03/15	2.1	253.49	0	254.00	253.00	2	3,103	0.07%
2024/03/14	2	256.72	0	0.00	254.00	2	3,112	0.07%
2024/03/13	6	257.76	3.2	259.03	260.00	2.8	3,088	0.09%
2024/03/12	1	263.00	0	0.00	265.00	1	3,028	0.03%
2024/03/11	0	0.00	4	268.75	269.50	-4	2,987	-0.13%
2024/03/08	16.2	279.81	13	275.42	269.00	3.2	2,942	0.11%
2024/03/07	9.1	279.66	18.5	277.86	285.00	-9.4	2,828	-0.33%
2024/03/06	11.5	262.59	9.1	267.59	275.00	2.4	2,644	0.09%
2024/03/05	16.3	259.40	5.3	258.11	265.00	11	2,522	0.44%
2024/03/04	1	243.00	6.3	239.01	244.00	-5.3	2,428	-0.22%
2024/03/01	5	235.90	3	235.35	234.00	2	2,420	0.08%
2024/02/29	7	234.71	2.2	233.18	233.00	4.8	2,416	0.20%
2024/02/27	7.2	229.54	5.2	229.17	229.50	2	2,399	0.08%
2024/02/26	2	240.50	2.1	240.37	237.00	-0.1	2,347	-0.01%
2024/02/23	4	240.75	12	244.57	239.00	-8	2,292	-0.35%
2024/02/22	4.3	233.48	2.1	231.29	231.50	2.2	2,199	0.10%
2024/02/21	5	229.10	11.2	228.23	227.50	-6.2	2,138	-0.29%
2024/02/20	1.1	217.24	4.2	220.84	222.00	-3.2	2,103	-0.15%
2024/02/19	1	213.50	1.1	213.91	212.50	-0.1	2,081	0.00%
2024/02/16	1	212.00	3	209.33	212.50	-2	2,118	-0.09%
2024/02/15	2	208.00	1	208.49	206.50	1	2,114	0.05%
2024/02/05	0	0.00	7	208.14	208.00	-7	2,099	-0.33%
2024/02/02	1	200.00	1	197.50	203.50	0	2,146	0.00%
2024/02/01	5.4	196.79	1	199.00	196.50	4.4	2,186	0.20%
2024/01/31	1	201.00	0	0.00	200.50	1	2,142	0.05%
2024/01/30	4	202.75	0	0.00	203.00	4	2,133	0.19%
2024/01/29	0.1	204.00	20	203.50	205.50	-19.9	2,119	-0.94%
2024/01/26	8.1	201.44	0	0.00	201.50	8.1	2,141	0.38%
2024/01/25	5.3	205.64	0.5	206.50	203.50	4.8	2,154	0.22%
2024/01/24	3.1	213.61	0	0.00	210.50	3.1	2,171	0.14%
2024/01/23	1.1	216.53	1	216.50	216.00	0.1	2,195	0.00%
2024/01/22	0.1	215.00	1	215.50	216.00	-0.9	2,194	-0.04%
2024/01/19	2	214.00	1	214.50	211.50	1	2,189	0.05%
2024/01/18	2	211.75	0	0.00	214.00	2	2,177	0.09%
2024/01/17	1.2	210.13	0	0.00	211.50	1.2	2,173	0.05%
2024/01/16	4.1	210.78	0	0.00	210.50	4.1	2,173	0.19%
2024/01/15	1	215.00	0	0.00	215.50	1	2,153	0.05%
2024/01/10	0.1	217.83	0	0.00	217.50	0.1	2,300	0.00%
2024/01/09	0	0.00	2	217.50	216.50	-2	2,322	-0.09%
2024/01/08	1	213.00	1	214.00	213.00	0	2,324	0.00%
2024/01/05	0	0.00	1	215.50	215.50	-1	2,360	-0.04%
2024/01/03	2.6	212.86	0.1	212.50	212.00	2.5	2,532	0.10%
2024/01/02	1.3	213.22	2	214.25	215.00	-0.7	2,512	-0.03%
2023/12/29	0	0.00	1	214.50	213.00	-1	2,531	-0.04%
2023/12/28	0	0.00	1	212.00	212.00	-1	2,545	-0.04%
2023/12/22	0	0.00	4	208.13	207.50	-4	2,644	-0.15%
2023/12/19	3	207.00	1	214.50	207.00	2	2,678	0.07%
2023/12/18	2.1	209.74	0	0.00	207.00	2.1	2,666	0.08%
2023/12/15	3	213.33	3	213.67	211.00	0	2,669	0.00%
2023/12/14	1.1	209.47	9.3	206.16	210.00	-8.2	2,648	-0.31%
2023/12/13	1.1	199.02	1	200.50	198.00	0.1	2,589	0.00%
2023/12/12	8.5	195.52	0	0.00	194.00	8.5	2,556	0.33%
2023/12/11	2.2	209.32	0	0.00	209.50	2.2	2,429	0.09%
2023/12/08	1	209.52	1	211.00	212.00	0	2,429	0.00%
2023/12/07	0.1	214.00	0	0.00	212.50	0.1	2,437	0.00%
2023/12/06	1.1	212.64	1	215.48	215.00	0.1	2,425	0.00%
2023/12/05	3.1	216.80	2.1	213.07	212.00	1	2,426	0.04%
2023/12/04	1.1	217.02	2	216.00	216.00	-1	2,416	-0.04%
2023/12/01	0.1	217.00	1	219.50	216.50	-1	2,412	-0.04%
2023/11/30	3.1	215.87	1	216.00	215.00	2.1	2,400	0.09%
2023/11/29	4.1	208.54	0	0.00	211.50	4.1	2,393	0.17%
2023/11/28	1.1	211.10	0	0.00	211.00	1.1	2,377	0.04%
2023/11/27	1.2	214.46	0	0.00	213.50	1.2	2,383	0.05%
2023/11/24	1	222.42	4	221.25	219.50	-3	2,388	-0.12%
2023/11/22	3	212.51	0	0.00	211.50	3	2,337	0.13%
2023/11/21	5.1	213.89	0	0.00	213.00	5.1	2,386	0.21%
2023/11/20	0	0.00	3	210.00	211.00	-3	2,467	-0.12%
2023/11/17	4	205.25	0	0.00	206.00	4	2,499	0.16%
2023/11/16	0.1	207.10	0	0.00	208.00	0.1	2,491	0.00%
2023/11/15	2	207.25	0	0.00	206.50	2	2,476	0.08%
2023/11/14	0	204.50	0	0.00	208.00	0	2,440	0.00%
2023/11/09	2.1	212.17	0	0.00	212.50	2.1	2,398	0.09%
2023/11/07	0	219.00	0	0.00	217.50	0	2,386	0.00%
2023/11/06	0	220.50	0	0.00	219.50	0	2,427	0.00%
2023/11/03	0	216.00	0	0.00	214.50	0	2,443	0.00%
2023/11/02	0.1	210.38	0	0.00	210.50	0.1	2,449	0.00%
2023/11/01	3	209.67	3	211.67	211.00	0	2,415	0.00%
2023/10/31	0.2	220.00	0	0.00	218.00	0.2	2,367	0.01%
2023/10/30	1	223.00	0	0.00	224.00	1	2,377	0.04%
2023/10/27	0	221.00	0	0.00	220.00	0	2,473	0.00%
2023/10/25	1	228.99	0	0.00	228.50	1	2,570	0.04%
2023/10/23	0	221.50	0	0.00	221.50	0	2,572	0.00%
2023/10/20	0	223.00	0	0.00	221.50	0	2,647	0.00%
2023/10/19	0.1	218.00	0	0.00	218.00	0.1	2,656	0.00%
2023/10/18	6.2	220.03	0	0.00	224.00	6.2	2,644	0.24%
2023/10/17	0.2	227.83	0	0.00	229.50	0.2	2,628	0.01%
2023/10/16	0.2	231.05	0	0.00	229.00	0.2	2,618	0.01%
2023/10/13	1.1	233.05	0	0.00	233.00	1.1	2,632	0.04%
2023/10/12	2.1	234.04	0	0.00	236.00	2.1	2,671	0.08%
2023/10/11	3	256.01	0	0.00	253.00	3	2,587	0.12%
2023/10/05	0	267.00	0	0.00	269.50	0	2,666	0.00%
2023/10/04	0	270.00	0	0.00	265.50	0	2,684	0.00%
2023/10/03	0	0.00	0	276.00	276.00	0	2,660	0.00%
2023/10/02	1	281.50	1.1	281.92	281.50	-0.1	2,721	0.00%
2023/09/25	1	268.50	3	271.83	271.50	-2	2,752	-0.07%
2023/09/20	1	260.00	1	262.50	261.50	0	2,748	0.00%
2023/09/18	1	257.00	0.1	258.50	256.50	1	2,781	0.03%
2023/09/15	0	265.00	0.2	262.50	261.50	-0.1	2,807	-0.01%
2023/09/13	4	260.88	6	263.50	261.50	-2	2,797	-0.07%
2023/09/12	0	267.00	4.2	268.28	266.50	-4.1	2,813	-0.15%
2023/09/11	0	271.00	2	271.50	270.00	-2	2,847	-0.07%
2023/09/08	1	269.54	0	0.00	272.00	1	2,912	0.03%
2023/09/06	0	271.50	0	0.00	276.00	0	2,987	0.00%
2023/09/05	0	276.66	0	0.00	276.50	0	3,011	0.00%
2023/09/04	0	0.00	0.1	278.00	278.00	-0.1	3,022	0.00%
2023/09/01	2	273.02	0.1	272.00	272.00	1.9	3,017	0.06%
2023/08/31	0	283.00	5.1	279.02	280.00	-5.1	3,019	-0.17%
2023/08/30	1	284.00	1	286.50	285.50	0	3,000	0.00%
2023/08/29	0	0.00	0.1	280.50	282.00	-0.1	3,044	0.00%
2023/08/28	0.2	281.81	1.1	278.98	278.00	-0.8	3,090	-0.03%
2023/08/25	0.1	283.31	3	285.00	281.50	-2.9	3,152	-0.09%
2023/08/24	8.1	297.07	2	295.50	295.00	6.1	3,118	0.20%
2023/08/23	0.1	280.90	1	283.00	280.00	-1	3,132	-0.03%
2023/08/22	2.1	277.01	5	276.80	276.50	-3	3,163	-0.09%
2023/08/18	0.1	270.75	2	265.50	266.00	-1.9	3,157	-0.06%
2023/08/17	0	272.00	0	0.00	272.50	0	3,136	0.00%
2023/08/16	0.4	265.00	0	0.00	267.50	0.4	3,130	0.01%
2023/08/15	0	0.00	5	265.00	270.50	-5	3,135	-0.16%
2023/08/14	0.3	258.00	0	0.00	256.50	0.3	3,111	0.01%
2023/08/11	0	0.00	2	266.25	262.00	-2	3,128	-0.06%
2023/08/10	3	259.67	1	261.00	259.00	2	3,075	0.07%
2023/08/09	1	264.55	2	267.52	272.50	-1	3,023	-0.03%
2023/08/08	3	276.33	2	277.00	275.00	1	2,994	0.03%
2023/08/07	0	0.00	0.2	272.00	271.50	-0.2	2,963	-0.01%
2023/08/04	0.6	255.27	0.1	263.50	261.50	0.5	2,938	0.02%
2023/08/02	5.3	270.93	8.2	261.59	261.50	-2.9	2,908	-0.10%
2023/08/01	11.2	284.79	11	282.86	282.00	0.2	2,867	0.01%
2023/07/31	16.3	283.52	12	276.02	276.00	4.3	2,781	0.15%
2023/07/28	0.1	286.00	3.1	286.75	289.00	-3.1	2,741	-0.11%
2023/07/27	0	270.00	0	0.00	270.00	0	2,707	0.00%
2023/07/26	1.1	276.09	1	281.00	276.00	0.1	2,711	0.00%
2023/07/25	4.4	281.51	5.3	284.27	279.00	-1	2,793	-0.03%
2023/07/24	1.3	276.20	0	0.00	275.50	1.3	2,715	0.05%
2023/07/21	0.2	264.00	4.5	274.62	279.50	-4.3	2,680	-0.16%
2023/07/20	2.3	265.00	0	0.00	268.00	2.3	2,611	0.09%
2023/07/19	0	0.00	3	272.67	269.50	-3	2,585	-0.12%
2023/07/18	3.4	265.98	2	265.50	266.50	1.4	2,585	0.05%
2023/07/17	7.2	268.51	2	268.50	267.50	5.2	2,558	0.20%
2023/07/14	3.1	282.35	0	0.00	282.00	3.1	2,476	0.13%
2023/07/13	0	0.00	4	276.88	266.50	-4	2,412	-0.17%
2023/07/12	1	277.00	6	277.00	271.50	-5	2,346	-0.21%
2023/07/11	6	263.00	0	0.00	261.00	6	2,284	0.26%
2023/07/10	1	252.53	0	0.00	251.50	1	2,243	0.05%
2023/07/07	0	259.75	0	0.00	256.50	0	2,241	0.00%
2023/07/06	2	263.75	0	0.00	264.00	2	2,176	0.09%
2023/07/04	1	274.50	1	274.00	272.00	0	2,143	0.00%
2023/07/03	0	0.00	0.4	252.00	256.50	-0.4	2,093	-0.02%
2023/06/30	0	0.00	3	248.17	250.50	-3	2,080	-0.14%
2023/06/27	0	0.00	1	245.00	244.50	-1	2,088	-0.05%
2023/06/21	1	249.00	1	252.50	252.00	0	2,086	0.00%
2023/06/19	0	0.00	4	257.00	258.00	-4	2,124	-0.19%
2023/06/16	4	247.75	5	253.60	258.00	-1	2,115	-0.05%
2023/06/15	4	254.75	25	256.48	255.00	-21	2,084	-1.01%
2023/06/14	4	248.00	3	246.00	246.00	1	2,066	0.05%
2023/06/13	14	245.57	93	240.75	246.00	-79	2,029	-3.89%
2023/06/12	2	233.75	16	231.91	228.00	-14	1,995	-0.70%
2023/06/09	90	226.78	0	0.00	228.00	90	2,027	4.44%
2023/06/08	0	225.50	2	225.50	225.00	-2	2,003	-0.10%
2023/06/07	0	225.50	20	225.00	228.00	-20	2,020	-0.99%
2023/06/02	5.2	219.40	0	0.00	219.00	5.2	2,003	0.26%
2023/06/01	5	222.90	0	0.00	225.50	5	1,946	0.26%
2023/05/31	0	0.00	10	229.50	233.00	-10	1,901	-0.53%
2023/05/30	8	226.50	2	227.00	226.00	6	1,849	0.32%
2023/05/29	12	229.38	1	227.00	226.50	11	1,890	0.58%
2023/05/26	0	0.00	45.7	209.30	217.00	-45.7	1,815	-2.52%
2023/05/23	0	0.00	1	201.00	198.00	-1	1,748	-0.06%
2023/05/22	0	0.00	8.1	206.04	201.00	-8.1	1,752	-0.46%
2023/05/19	1	201.00	14	199.86	201.50	-13	1,740	-0.75%
2023/05/18	0	0.00	4.1	195.99	196.00	-4.1	1,719	-0.24%
2023/05/17	0	0.00	15	193.33	194.50	-15	1,700	-0.88%
2023/05/16	0	0.00	1	189.50	190.00	-1	1,684	-0.06%
2023/05/12	0	0.00	1	188.50	188.50	-1	1,691	-0.06%
2023/05/09	0	0.00	5	187.70	190.50	-5	1,696	-0.29%
2023/05/08	6.1	191.16	1	193.00	191.00	5.1	1,690	0.30%
2023/05/04	0	0.00	1	190.00	189.50	-1	1,669	-0.06%
2023/05/03	4	183.75	2	186.25	183.50	2	1,650	0.12%
2023/05/02	3	191.00	3	191.83	191.50	0	1,642	0.00%
2023/04/28	10	189.50	10.2	190.01	190.00	-0.1	1,620	-0.01%
2023/04/26	0	0.00	3	175.83	178.00	-3	1,540	-0.19%
2023/04/25	10.5	173.48	0	0.00	173.00	10.5	1,529	0.69%
2023/04/24	0	0.00	1	179.00	176.50	-1	1,539	-0.06%
2023/04/20	0.2	175.00	0	0.00	175.50	0.2	1,528	0.01%
2023/04/19	9	174.28	0	0.00	174.00	9	1,525	0.59%
2023/04/18	0	0.00	1	179.00	178.00	-1	1,555	-0.06%
2023/04/17	0	0.00	1	177.50	177.00	-1	1,555	-0.06%
2023/04/13	0	0.00	2	180.00	179.50	-2	1,547	-0.13%
2023/04/12	1	176.00	0.5	177.00	177.00	0.5	1,541	0.03%
2023/04/10	1	179.00	3	177.17	177.00	-2	1,515	-0.13%
2023/04/07	0	0.00	1	179.50	180.50	-1	1,504	-0.07%
2023/04/06	2	174.00	0	0.00	177.50	2	1,481	0.14%
2023/03/31	0	0.00	2	178.50	177.50	-2	1,473	-0.14%
2023/03/30	0.1	178.00	0	0.00	178.00	0.1	1,468	0.01%
2023/03/29	0	0.00	1	176.50	178.50	-1	1,457	-0.07%
2023/03/28	1	181.00	0.1	182.00	177.50	1	1,456	0.07%
2023/03/27	0	0.00	2	179.00	178.50	-2	1,430	-0.14%
2023/03/24	3.1	179.66	2.1	180.98	181.50	0.9	1,424	0.07%
2023/03/23	0.1	177.50	8.1	176.19	179.00	-8	1,374	-0.58%
2023/03/22	1	171.00	3	169.67	171.00	-2	1,325	-0.15%
2023/03/21	4	166.13	2	166.75	168.00	2	1,301	0.15%
2023/03/20	0	0.00	1	164.50	165.00	-1	1,286	-0.08%
2023/03/17	2	163.00	0	0.00	164.00	2	1,316	0.15%
2023/03/16	4	165.50	1	163.50	163.50	3	1,287	0.23%
2023/03/15	4	167.26	0	0.00	167.50	4	1,260	0.32%
2023/03/14	22.2	167.81	2	168.00	168.00	20.2	1,228	1.64%
2023/03/13	8.1	172.82	0	0.00	173.50	8.1	1,185	0.68%
2023/03/10	4.1	175.14	0	0.00	175.00	4.1	1,184	0.35%
2023/03/09	2	178.01	0	0.00	178.00	2	1,201	0.17%
2023/03/08	4	178.75	0	0.00	179.50	4	1,214	0.33%
2023/03/07	5	180.00	0	0.00	180.50	5	1,207	0.41%
2023/03/06	0	0.00	5	182.60	183.00	-5	1,193	-0.42%
2023/03/03	1	178.00	1	178.50	178.50	0	1,180	0.00%
2023/03/02	2	177.50	0	0.00	178.50	2	1,177	0.17%
2023/03/01	17.3	176.51	1	179.00	178.50	16.3	1,157	1.40%
2023/02/24	27.3	185.71	0.1	185.50	184.50	27.2	1,085	2.50%
2023/02/22	2	194.50	0	0.00	195.00	2	1,009	0.20%
2023/02/21	0	0.00	9	195.39	196.00	-9	1,006	-0.90%
2023/02/20	1	190.50	1.2	190.80	190.50	-0.2	1,000	-0.02%
2023/02/17	0	0.00	3	192.50	193.00	-3	1,003	-0.30%
2023/02/16	3	186.85	0	0.00	191.00	3	1,030	0.29%
2023/02/15	1	190.50	0	0.00	189.00	1	1,057	0.09%
2023/02/14	0	0.00	3	193.83	191.50	-3	1,076	-0.28%
2023/02/13	0	0.00	0.1	193.00	189.00	-0.1	1,096	-0.01%
2023/02/10	1	189.00	0	0.00	190.00	1	1,098	0.09%
2023/02/09	1	190.00	2	190.00	190.50	-1	1,111	-0.09%
2023/02/08	0	0.00	1	192.50	192.50	-1	1,111	-0.09%
2023/02/07	1	189.00	0	0.00	188.50	1	1,117	0.09%
2023/02/06	3	190.67	1	191.50	191.50	2	1,124	0.18%
2023/02/03	1	187.00	0	0.00	190.50	1	1,156	0.09%
2023/02/02	0	190.50	3	191.83	191.50	-3	1,157	-0.26%
2023/01/31	2	184.50	1	186.00	185.00	1	1,159	0.09%
2023/01/30	1	182.50	0	0.00	184.00	1	1,154	0.09%
2023/01/17	5	179.30	0	0.00	181.00	5	1,148	0.44%
2023/01/16	1	185.00	0	0.00	183.00	1	1,135	0.09%
2023/01/13	0	0.00	1	192.00	186.50	-1	1,140	-0.09%
2023/01/12	0	0.00	5	191.29	188.50	-5	1,154	-0.43%
2023/01/11	5	184.30	0	0.00	181.00	5	1,146	0.44%
2023/01/10	0	0.00	0.2	193.46	193.50	-0.2	1,143	-0.02%
2023/01/09	1	193.49	6	195.08	193.50	-5	1,148	-0.43%
2023/01/06	2	194.00	4	195.75	193.50	-2	1,159	-0.17%
2023/01/05	0	187.00	2	186.00	186.50	-2	1,161	-0.17%
2023/01/04	0	183.00	0	0.00	183.50	0	1,176	0.00%
2022/12/28	0	178.50	0	0.00	179.50	0	1,265	0.00%
2022/12/26	1	180.50	0	0.00	178.00	1	1,297	0.08%
2022/12/22	1	178.50	1	177.00	178.00	0	1,358	0.00%
2022/12/21	3	177.50	0	0.00	177.50	3	1,375	0.22%
2022/12/20	0	184.17	1	185.00	180.00	-1	1,396	-0.07%
2022/12/19	1	182.00	0	0.00	180.50	1	1,405	0.07%
2022/12/14	2	179.24	0	0.00	180.00	2	1,494	0.14%
2022/12/13	0.3	178.79	2	178.50	178.50	-1.7	1,502	-0.11%
2022/12/09	13.1	177.04	1	179.00	177.50	12.1	1,622	0.74%
2022/12/08	0	186.50	0	0.00	190.00	0	1,651	0.00%
2022/12/06	1	190.00	0	0.00	188.50	1	1,810	0.06%
2022/12/05	2.1	192.10	0	0.00	191.00	2.1	1,875	0.11%
2022/12/02	1	195.00	0	0.00	195.50	1	1,890	0.05%
2022/12/01	7	201.71	3	203.67	197.00	4	1,897	0.21%
2022/11/30	0	0.00	7.2	196.75	198.50	-7.2	1,880	-0.38%
2022/11/28	0.1	186.00	1	188.00	190.00	-1	1,885	-0.05%
2022/11/24	0	0.00	2	188.00	190.00	-2	1,917	-0.10%
2022/11/23	1.2	185.02	0	0.00	185.00	1.2	1,917	0.06%
2022/11/17	3	188.67	3	188.33	188.50	0	1,906	0.00%
2022/11/16	2	193.00	1	193.00	192.00	1	1,890	0.05%
2022/11/15	4	191.50	0	0.00	193.50	4	1,865	0.21%
2022/11/14	3	193.83	1	193.00	193.50	2	1,851	0.11%
2022/11/11	2	193.50	6	195.08	194.00	-4	1,825	-0.22%
2022/11/10	2	187.25	3	191.17	188.00	-1	1,789	-0.06%
2022/11/09	2	184.00	2	188.50	185.50	0	1,779	0.00%
2022/11/08	0	0.00	2	182.50	180.50	-2	1,760	-0.11%
2022/11/07	0	0.00	1	179.50	180.00	-1	1,754	-0.06%
2022/11/01	3	175.83	1	173.00	173.50	2	1,734	0.12%
2022/10/31	1	178.00	1	178.50	176.50	0	1,697	0.00%
2022/10/28	0	0.00	1	174.00	173.00	-1	1,686	-0.06%
2022/10/26	1	170.00	1.8	169.78	169.50	-0.8	1,683	-0.05%
2022/10/25	1	171.00	1	172.00	169.50	0	1,722	0.00%
2022/10/24	2	172.75	1	172.00	171.00	1	1,730	0.06%
2022/10/21	1	170.00	0	0.00	169.50	1	1,734	0.06%
2022/10/20	2.1	173.02	0	0.00	174.00	2.1	1,731	0.12%
2022/10/19	0	0.00	1	179.50	178.00	-1	1,712	-0.06%
2022/10/18	2	182.75	10	175.50	176.00	-8	1,699	-0.47%
2022/10/17	3	182.83	3	182.17	182.50	0	1,681	0.00%
2022/10/14	11.1	183.03	1	185.00	181.50	10.1	1,667	0.60%
2022/10/13	1.1	177.07	5	179.00	177.00	-3.9	1,650	-0.24%
2022/10/12	1.1	171.52	1	172.50	173.50	0.1	1,611	0.00%
2022/10/11	2	170.25	1	168.50	169.00	1	1,593	0.06%
2022/10/07	0.1	187.50	1	188.50	186.00	-1	1,550	-0.06%
2022/10/06	1.1	187.02	0	0.00	186.50	1.1	1,534	0.07%
2022/10/05	2.1	188.04	2	188.75	186.50	0.1	1,532	0.00%
2022/10/04	0	0.00	0.2	185.50	184.00	-0.2	1,514	-0.01%
2022/10/03	2	178.25	1	178.50	176.50	1	1,492	0.07%
2022/09/30	0.1	174.00	0	0.00	180.00	0.1	1,484	0.00%
2022/09/29	1.1	180.07	0	0.00	179.00	1.1	1,477	0.07%
2022/09/28	1	178.00	0	0.00	178.00	1	1,442	0.07%
2022/09/27	0.1	185.00	0	0.00	184.00	0.1	1,428	0.00%
2022/09/26	5	181.00	3	180.17	180.00	2	1,425	0.14%
2022/09/23	5	186.50	1	185.50	186.00	4	1,412	0.28%
2022/09/22	1.1	190.93	2	187.75	192.00	-1	1,402	-0.07%
2022/09/21	0	0.00	1	198.00	190.50	-1	1,374	-0.07%
2022/09/20	2.3	196.28	2	197.75	196.50	0.3	1,335	0.02%
2022/09/19	2	198.50	1	199.50	196.00	1	1,319	0.08%
2022/09/16	1	199.00	4.3	195.65	198.50	-3.3	1,270	-0.26%
2022/09/15	4	201.75	5	203.90	202.50	-1	1,193	-0.08%
2022/09/14	2	197.75	2	199.75	200.00	0	1,118	0.00%
2022/09/13	7	204.79	5	203.30	203.50	2	1,050	0.19%
2022/09/12	1	194.00	4	196.75	193.50	-3	949	-0.32%
2022/09/08	0.3	182.00	0	0.00	184.50	0.3	885	0.03%
2022/09/07	0	0.00	1	181.50	180.00	-1	860	-0.12%
2022/09/06	0	0.00	2	183.75	175.00	-2	841	-0.24%
2022/09/05	1	176.50	0	0.00	175.00	1	807	0.12%
2022/09/02	2	180.50	19	180.37	176.00	-17	782	-2.17%
2022/09/01	0	0.00	12	187.54	187.50	-12	757	-1.58%
2022/08/31	31	188.39	1	190.00	188.50	30	743	4.03%
2022/08/30	0	0.00	2	184.25	183.00	-2	715	-0.28%
2022/08/26	1	182.00	0	0.00	182.00	1	712	0.14%
2022/08/17	0	0.00	1	183.50	184.00	-1	712	-0.14%
2022/08/15	1	179.50	0	0.00	182.00	1	694	0.14%
2022/08/12	0	0.00	1	183.00	185.50	-1	684	-0.15%
2022/08/11	0	0.00	2	184.00	183.00	-2	680	-0.29%
2022/08/10	0	0.00	3	179.50	180.00	-3	672	-0.45%
2022/08/09	1	173.00	1	178.00	177.50	0	666	0.00%
2022/08/04	0	0.00	0.1	170.90	173.50	-0.1	662	-0.02%
2022/08/03	0	0.00	8.1	168.01	173.50	-8.1	677	-1.19%
2022/08/02	0	0.00	1	171.00	173.50	-1	667	-0.15%
2022/08/01	2	175.25	1	176.00	175.50	1	647	0.15%
2022/07/29	0	0.00	1.6	171.34	172.00	-1.6	601	-0.27%
2022/07/27	1	151.50	0	0.00	152.00	1	569	0.18%
2022/07/22	0	0.00	1	163.00	161.00	-1	570	-0.18%
2022/07/20	0	0.00	3	161.33	160.50	-3	587	-0.51%
2022/07/08	1	145.50	0	0.00	146.50	1	576	0.17%
2022/07/07	0.2	137.87	0	0.00	141.50	0.2	582	0.04%
2022/07/06	0	0.00	1	136.00	136.00	-1	589	-0.17%
2022/07/01	1	144.50	1	147.00	142.00	0	602	0.00%
2022/06/30	1.1	151.14	0	0.00	153.00	1.1	593	0.19%
2022/06/29	1	152.51	1	154.00	154.50	0	588	0.00%
2022/06/28	1.1	162.55	0	0.00	160.50	1.1	577	0.18%
2022/06/23	0	0.00	1.2	161.20	161.00	-1.2	558	-0.22%
2022/06/22	1	158.00	0	0.00	159.00	1	553	0.18%
2022/06/21	0	0.00	3	161.50	160.50	-3	555	-0.54%
2022/06/20	1	156.50	0	0.00	156.50	1	563	0.18%
2022/06/17	2	159.00	0	0.00	158.50	2	560	0.36%
2022/06/13	1	162.50	0	0.00	163.00	1	575	0.17%
2022/06/09	0	0.00	1	169.50	170.00	-1	588	-0.17%
2022/06/08	0	0.00	1	170.00	170.50	-1	591	-0.17%
2022/06/07	1	172.00	0.1	171.01	168.50	0.9	595	0.15%
2022/06/06	1	167.00	0	0.00	169.50	1	599	0.17%
2022/06/01	0	0.00	4	166.00	165.00	-4	615	-0.65%
2022/05/31	4	167.00	4	163.25	166.50	0	623	0.00%
2022/05/30	4	164.13	0.1	164.50	164.50	4	625	0.63%
2022/05/27	0	0.00	4	160.00	159.00	-4	634	-0.63%
2022/05/16	4	161.13	1	158.50	158.00	3	669	0.45%
2022/05/12	1	153.50	0	0.00	153.00	1	674	0.15%
2022/05/11	0.1	156.50	0	0.00	152.00	0.1	668	0.01%
2022/05/10	1	158.00	1	159.50	159.00	0	662	0.00%
2022/05/09	0	0.00	0.1	162.00	162.00	-0.1	664	-0.01%
2022/05/06	1	164.00	0	0.00	164.00	1	676	0.15%
2022/04/29	1	165.00	1	163.00	166.50	0	736	0.00%
2022/04/27	1	156.00	0	0.00	156.50	1	776	0.13%
2022/04/26	7	156.93	0	0.00	158.00	7	782	0.89%
2022/04/22	0	0.00	2	167.75	167.50	-2	780	-0.26%
2022/04/21	0	0.00	2	170.75	169.00	-2	801	-0.25%
2022/04/20	2	171.75	1	171.00	170.00	1	835	0.12%
2022/04/15	1	168.00	1	167.00	167.00	0	1,089	0.00%
2022/04/13	1	169.00	0	0.00	169.00	1	1,119	0.09%
2022/04/11	2	166.50	0	0.00	166.00	2	1,084	0.18%
2022/04/08	5.1	170.19	0	0.00	169.00	5.1	1,063	0.47%
2022/04/01	1	176.00	1	177.00	177.00	0	1,031	0.00%
2022/03/31	0.1	179.00	0	0.00	180.00	0.1	1,027	0.00%
2022/03/30	1	182.00	0	0.00	181.00	1	1,032	0.10%
2022/03/24	1	179.50	0	0.00	181.00	1	1,073	0.09%
2022/03/17	0	0.00	1	177.50	177.50	-1	1,063	-0.09%
2022/03/16	3	173.00	0	0.00	170.50	3	1,052	0.29%
2022/03/15	1	178.00	0	0.00	176.00	1	1,040	0.10%
2022/03/09	1	175.50	0	0.00	176.50	1	1,021	0.10%
2022/03/08	1.4	184.07	0	0.00	177.00	1.4	1,016	0.14%
2022/03/07	1	187.00	0	0.00	187.00	1	1,009	0.10%
2022/03/04	0.3	189.00	6	189.50	189.50	-5.8	1,024	-0.56%
2022/03/01	6	194.08	0	0.00	194.00	6	1,009	0.59%
2022/02/25	1	187.00	0	0.00	188.50	1	998	0.10%
2022/02/24	1	188.00	0	0.00	187.00	1	987	0.10%
2022/02/22	1	195.00	0	0.00	194.50	1	977	0.10%
2022/02/18	0	0.00	0	199.50	200.00	0	974	0.00%
2022/02/16	0	0.00	1	200.50	201.50	-1	976	-0.10%
2022/02/15	2	200.50	1	201.50	199.50	1	974	0.10%
2022/02/11	1	206.00	1	206.00	208.00	0	973	0.00%
2022/02/07	1	214.00	3	215.50	219.00	-2	964	-0.21%
2022/01/26	0	0.00	1	209.00	212.00	-1	949	-0.11%
2022/01/25	0.1	213.00	0	208.00	206.00	0.1	950	0.01%
2022/01/24	0	0.00	0	216.00	217.50	0	951	0.00%
2022/01/21	0	0.00	1	214.00	213.00	-1	951	-0.11%
2022/01/20	0	0.00	3	221.17	218.00	-3	924	-0.32%
2022/01/18	1	216.00	1	215.50	218.00	0	910	0.00%
2022/01/17	2	212.50	0	0.00	216.00	2	909	0.22%
2022/01/14	1	206.50	1	206.00	207.00	0	898	0.00%
2022/01/13	0	0.00	3	214.00	213.00	-3	880	-0.34%
2022/01/12	2.3	223.78	2	222.75	221.50	0.3	846	0.04%
2022/01/11	32.4	228.72	32	230.14	232.50	0.4	744	0.06%
2022/01/10	4.4	223.19	3	224.00	225.50	1.4	647	0.21%
2022/01/07	0	0.00	4	213.25	211.00	-4	606	-0.66%
2021/12/30	1	200.00	6	200.00	200.00	-5	601	-0.83%
2021/12/29	0	0.00	1	202.00	203.50	-1	633	-0.16%
2021/12/27	0	0.00	5	206.60	207.50	-5	659	-0.76%
2021/12/24	0	0.00	1	202.00	205.00	-1	660	-0.15%
2021/12/23	8	204.00	3	201.83	206.00	5	661	0.76%
2021/12/22	0	0.00	4.2	190.36	195.00	-4.2	637	-0.66%
2021/12/21	0	0.00	2.7	185.46	188.00	-2.7	621	-0.44%
2021/12/17	0	0.00	6.6	186.76	187.00	-6.6	626	-1.05%
2021/12/08	1	184.00	0	0.00	184.50	1	646	0.15%
2021/12/02	5	180.70	0	0.00	181.00	5	645	0.77%
2021/12/01	2	181.00	0	0.00	184.00	2	643	0.31%
2021/11/30	0	0.00	2	189.75	185.50	-2	635	-0.31%
2021/11/29	1	181.50	0	0.00	183.00	1	616	0.16%
2021/11/23	0.2	182.50	0	0.00	184.00	0.2	604	0.03%
2021/11/19	3	182.00	0	0.00	181.50	3	611	0.49%
2021/11/17	0	0.00	0.3	190.00	189.50	-0.3	605	-0.04%
2021/11/10	2	190.75	2	190.75	190.50	0	618	0.00%
2021/11/09	1	189.00	1	188.00	188.00	0	613	0.00%
2021/11/05	0	0.00	5.5	186.17	189.00	-5.5	612	-0.89%
2021/11/04	5	191.00	1	188.00	189.00	4	613	0.65%
2021/10/25	1	175.00	0	0.00	174.50	1	589	0.17%
2021/10/20	1	182.00	0	0.00	183.00	1	591	0.17%
2021/10/14	1	177.50	0	0.00	178.50	1	618	0.16%
2021/10/08	1	187.00	2	185.50	186.00	-1	703	-0.14%
2021/10/07	1	190.00	1	189.50	190.00	0	706	0.00%
2021/10/06	2	190.00	2	190.00	190.00	0	709	0.00%
2021/10/01	0.1	175.00	0	0.00	178.00	0.1	690	0.01%
2021/09/30	0	175.00	0	0.00	176.00	0	688	0.00%
2021/09/29	1	174.50	0	0.00	174.00	1	683	0.15%
2021/09/27	0	0.00	0.2	182.50	182.50	-0.2	688	-0.03%
2021/09/23	0	0.00	0.3	178.50	180.00	-0.3	684	-0.04%
2021/09/17	1	176.50	0	0.00	183.00	1	667	0.15%
2021/09/16	2	175.00	0	0.00	176.50	2	664	0.30%
2021/08/27	1	180.50	1	180.00	179.00	0	723	0.00%
2021/08/26	2	181.75	2	181.25	181.00	0	731	0.00%
2021/08/25	0	0.00	1	180.00	180.50	-1	729	-0.14%
2021/08/24	1	180.00	1	179.50	178.50	0	731	0.00%
2021/08/23	1	180.00	3	179.67	179.00	-2	739	-0.27%
2021/08/20	1	178.50	1	179.00	177.50	0	742	0.00%
2021/08/19	1	178.50	1	176.00	177.50	0	748	0.00%
2021/08/17	1	177.50	1	175.50	175.50	0	746	0.00%
2021/08/16	1	180.00	1	179.50	179.50	0	751	0.00%
2021/08/11	8.3	179.67	17	181.00	176.50	-8.7	747	-1.16%
2021/08/10	0	0.00	8	180.88	181.00	-8	747	-1.07%
2021/08/09	0	0.00	4	184.88	187.00	-4	749	-0.53%
2021/08/06	2	187.50	1	189.50	189.00	1	767	0.13%
2021/08/05	0.4	187.50	4	189.50	186.00	-3.6	785	-0.46%
2021/08/04	1	193.00	3	193.00	190.00	-2	798	-0.25%
2021/08/03	1	193.00	1	194.00	193.50	0	805	0.00%
2021/08/02	1	195.00	6	194.42	194.00	-5	803	-0.62%
2021/07/30	1	193.50	6	198.50	196.50	-5	804	-0.62%
2021/07/29	5.3	195.91	0	0.00	199.00	5.3	810	0.65%
2021/07/28	0	0.00	8	196.00	196.00	-8	821	-0.97%
2021/07/27	2	203.00	1	204.00	204.00	1	846	0.12%
2021/07/23	2	205.50	16	205.84	203.50	-14	887	-1.58%
2021/07/22	2	204.75	0	0.00	205.00	2	893	0.22%
2021/07/21	3.2	204.44	0	0.00	205.00	3.2	897	0.36%
2021/07/20	2	203.75	0	0.00	204.50	2	910	0.22%
2021/07/19	1	212.50	1	212.00	212.00	0	926	0.00%
2021/07/16	12	208.75	2	209.00	210.50	10	903	1.11%
2021/07/15	1	202.00	8	201.50	201.50	-7	874	-0.80%
2021/07/14	0	0.00	12	202.75	203.00	-12	866	-1.38%
2021/07/13	22	203.52	35	201.23	201.00	-13	870	-1.49%
2021/07/12	64	203.98	2	206.75	206.50	62	859	7.21%
2021/07/06	1	198.00	1	195.50	195.50	0	870	0.00%
2021/07/05	4	196.00	0	0.00	197.00	4	916	0.44%
2021/07/02	4	193.88	1	193.50	193.50	3	942	0.32%
2021/07/01	0	0.00	3	198.50	198.50	-3	937	-0.32%
2021/06/25	2	194.00	1	191.50	191.50	1	969	0.10%
2021/06/24	1	192.00	2	195.75	196.50	-1	971	-0.10%
2021/06/23	2	189.25	2	191.75	191.00	0	989	0.00%
2021/06/22	1	194.00	1	193.00	193.00	0	990	0.00%
2021/06/21	1	195.50	2	194.25	195.00	-1	994	-0.10%
2021/06/18	1	194.50	0	0.00	194.50	1	1,009	0.10%
2021/06/17	1	199.50	1	198.00	198.00	0	1,018	0.00%
2021/06/16	1	199.00	2	200.25	200.00	-1	1,030	-0.10%
2021/06/11	2.2	200.00	1	199.50	199.50	1.2	1,055	0.11%
2021/06/10	1	201.00	2	201.50	201.00	-1	1,076	-0.09%
2021/06/09	8	197.62	8	201.50	198.00	0	1,078	0.00%
2021/06/07	1	191.00	1	193.50	193.50	0	1,076	0.00%
2021/06/04	2	191.50	2	192.75	192.50	0	1,076	0.00%
2021/06/03	1	189.50	2	193.00	194.50	-1	1,086	-0.09%
2021/06/02	1	189.00	1	188.50	188.50	0	1,087	0.00%
2021/05/25	1	194.00	0	0.00	192.50	1	1,186	0.08%
2021/05/24	0	0.00	2	189.00	189.00	-2	1,197	-0.17%
2021/05/21	1	187.00	1	183.00	183.00	0	1,216	0.00%
2021/05/19	1	183.50	2	185.00	185.00	-1	1,269	-0.08%
2021/05/18	5	186.80	5	185.90	186.50	0	1,309	0.00%
2021/05/17	8	179.88	9	176.72	180.00	-1	1,362	-0.07%
2021/05/14	0	0.00	4	185.25	189.00	-4	1,371	-0.29%
2021/05/13	0	0.00	7	174.93	179.50	-7	1,363	-0.51%
2021/05/12	3	169.83	1	170.50	166.00	2	1,354	0.15%
2021/05/11	0	0.00	3	177.83	178.50	-3	1,366	-0.22%
2021/05/10	2	181.75	2	180.75	181.00	0	1,389	0.00%
2021/05/07	2	182.00	1	182.00	183.50	1	1,432	0.07%
2021/05/06	0.3	180.00	0.1	179.50	182.00	0.2	1,468	0.01%
2021/05/05	5	180.40	1	179.00	179.00	4	1,482	0.27%
2021/05/04	12	183.71	2	184.50	183.00	10	1,534	0.65%
2021/05/03	3	189.00	2	194.50	186.50	1	1,544	0.06%
2021/04/29	7	197.21	3	198.17	194.00	4	1,593	0.25%
2021/04/28	0	0.00	0.1	205.00	206.00	-0.1	1,572	0.00%
2021/04/27	2	204.75	1	205.00	205.00	1	1,575	0.06%
2021/04/26	1	204.50	9	206.50	208.00	-8	1,591	-0.50%
2021/04/23	2	202.25	6	204.00	205.00	-4	1,588	-0.25%
2021/04/22	1	193.04	0	0.00	195.00	1	1,575	0.07%
2021/04/21	1	190.50	5	192.50	192.50	-4	1,579	-0.25%
2021/04/20	1	190.00	1	192.50	191.50	0	1,664	0.00%
2021/04/19	1	192.00	3	191.33	192.00	-2	1,783	-0.11%
2021/04/16	1	185.50	1	187.00	186.00	0	1,804	0.00%
2021/04/15	1	184.50	0	0.00	184.00	1	1,806	0.06%
2021/04/14	2	185.50	2	187.00	185.00	0	1,805	0.00%
2021/04/13	3	185.17	0	0.00	184.00	3	1,807	0.17%
2021/04/12	10.1	193.54	0	0.00	188.00	10.1	1,802	0.56%
2021/04/09	6	200.92	4	202.00	197.00	2	1,799	0.11%
2021/04/08	1	194.50	4	195.25	197.00	-3	1,757	-0.17%
2021/04/07	1	192.50	0	0.00	192.50	1	1,741	0.06%
2021/04/01	0	0.00	2	188.75	192.00	-2	1,726	-0.12%
2021/03/31	3	188.83	2	187.00	188.50	1	1,713	0.06%
2021/03/29	3	191.98	4	191.38	190.50	-1	1,701	-0.06%
2021/03/26	1	189.50	1	190.50	192.00	0	1,700	0.00%
2021/03/24	1	184.50	1	185.50	185.50	0	1,720	0.00%
2021/03/23	0	0.00	1	187.50	186.50	-1	1,720	-0.06%
2021/03/19	1	185.50	0	0.00	185.00	1	1,735	0.06%
2021/03/18	0	0.00	1	188.50	188.50	-1	1,729	-0.06%
2021/03/17	2	184.75	1	186.50	185.50	1	1,746	0.06%
2021/03/15	2	185.75	1	186.50	185.00	1	1,798	0.06%
2021/03/12	1	190.50	1	190.00	190.50	0	1,812	0.00%
2021/03/11	0	0.00	1	192.50	192.00	-1	1,826	-0.05%
2021/03/10	2	190.25	1	193.00	189.50	1	1,821	0.05%
2021/03/09	2	190.50	0	0.00	189.50	2	1,820	0.11%
2021/03/08	1	196.50	1	197.50	194.50	0	1,821	0.00%
2021/03/05	1	195.00	1	196.50	196.00	0	1,862	0.00%
2021/03/04	2	199.25	1	199.00	198.00	1	1,861	0.05%
2021/03/02	1	209.50	1	212.00	204.50	0	1,839	0.00%
2021/02/26	1	204.00	1	207.50	204.50	0	1,833	0.00%
2021/02/25	2	212.00	0	0.00	209.50	2	1,800	0.11%
2021/02/23	3	216.00	2	216.25	217.00	1	1,793	0.06%
2021/02/22	2	220.00	2	222.25	223.00	0	1,773	0.00%
2021/02/19	1.3	216.23	2	218.50	218.50	-0.7	1,749	-0.04%
2021/02/18	5	217.90	0	0.00	215.50	5	1,723	0.29%
2021/02/17	0	0.00	2	223.00	227.00	-2	1,690	-0.12%
2021/02/05	3	208.67	0	0.00	206.50	3	1,632	0.18%
2021/02/04	1	209.00	4	214.25	214.50	-3	1,618	-0.19%
2021/02/03	1	210.50	1	212.50	214.00	0	1,609	0.00%
2021/02/02	1	209.50	3	209.17	215.00	-2	1,612	-0.12%
2021/02/01	0	0.00	6	196.25	200.50	-6	1,595	-0.38%
2021/01/29	4	192.63	2	190.25	189.00	2	1,579	0.13%
2021/01/28	5	203.10	3	203.50	201.50	2	1,566	0.13%
2021/01/27	2	215.00	2	217.75	216.00	0	1,531	0.00%
2021/01/26	4	218.38	4	222.00	219.00	0	1,508	0.00%
2021/01/25	1	210.50	7	216.00	217.00	-6	1,463	-0.41%
2021/01/22	6	216.92	2	207.75	216.00	4	1,476	0.27%
2021/01/21	1	193.50	0	0.00	198.00	1	1,416	0.07%
2021/01/19	0	0.00	1	191.50	199.50	-1	1,400	-0.07%
2021/01/15	4	194.13	4	192.13	190.50	0	1,366	0.00%
2021/01/14	3	200.00	0	0.00	201.00	3	1,367	0.22%
2021/01/13	4	199.63	4	203.75	205.00	0	1,352	0.00%
2021/01/12	2	195.50	3	195.33	200.00	-1	1,267	-0.08%
2021/01/11	0	0.00	2	179.00	182.00	-2	1,144	-0.17%
2021/01/08	1	171.00	0	0.00	172.00	1	1,114	0.09%
2021/01/06	1	175.50	0.1	180.00	176.50	0.9	1,105	0.08%
2021/01/05	0	0.00	1	178.00	180.00	-1	1,101	-0.09%
2021/01/04	2	172.75	1	175.00	177.00	1	1,101	0.09%
2020/12/31	3	168.50	1	172.00	168.00	2	1,083	0.18%
2020/12/18	0	0.00	1	182.50	174.00	-1	1,099	-0.09%
2020/12/16	2	179.00	1	176.00	176.00	1	1,064	0.09%
2020/12/15	0	0.00	2	180.25	180.50	-2	1,057	-0.19%
2020/12/14	0	0.00	1	176.50	176.50	-1	1,034	-0.10%
2020/12/11	0	0.00	2	175.00	175.00	-2	1,028	-0.19%
2020/12/10	0	0.00	6	175.67	178.00	-6	1,003	-0.60%
2020/12/09	0	0.00	1	170.50	171.50	-1	960	-0.10%
2020/12/08	0	0.00	1	166.00	166.00	-1	924	-0.11%
2020/12/07	1	163.00	1	163.00	163.00	0	901	0.00%
2020/12/03	1	158.00	0	0.00	158.00	1	885	0.11%
2020/12/02	0	0.00	1	160.00	158.50	-1	890	-0.11%
2020/12/01	0	0.00	2	159.50	159.00	-2	886	-0.23%
2020/11/16	0	0.00	4	149.50	150.50	-4	956	-0.42%
2020/11/13	0	0.00	5	147.80	149.00	-5	967	-0.52%
2020/11/12	0	0.00	36	146.93	147.00	-36	979	-3.67%
2020/11/11	1	147.50	3	147.50	147.50	-2	982	-0.20%
2020/11/09	1	146.00	31	144.10	147.00	-30	983	-3.05%
2020/11/06	5	145.20	0	0.00	145.00	5	973	0.51%
2020/11/05	76	148.09	0	0.00	147.00	76	964	7.88%
2020/10/07	1	154.00	0	0.00	154.00	1	1,353	0.07%
2020/10/05	0	0.00	1	157.00	158.00	-1	1,368	-0.07%
2020/09/24	1	153.00	0	0.00	152.00	1	1,470	0.07%
2020/09/18	0	0.00	1	166.00	166.00	-1	1,514	-0.07%
2020/09/11	0	0.00	1	154.50	156.00	-1	1,584	-0.06%
2020/09/09	1	151.50	0	0.00	154.50	1	1,623	0.06%
2020/09/04	2	157.00	0	0.00	157.00	2	1,715	0.12%
2020/08/27	0	0.00	1	164.00	165.00	-1	1,715	-0.06%
2020/08/26	0	0.00	1	162.50	164.00	-1	1,701	-0.06%
2020/08/19	0	0.00	1	158.50	157.50	-1	1,649	-0.06%
2020/08/18	2	154.50	0	0.00	155.50	2	1,632	0.12%
2020/08/11	1	159.00	0	0.00	158.50	1	1,660	0.06%
2020/08/07	3	160.00	6	160.42	160.00	-3	1,682	-0.18%
2020/08/06	1	163.00	0	0.00	163.50	1	1,661	0.06%
2020/08/04	3	165.83	0	0.00	167.50	3	1,638	0.18%
2020/07/31	1	168.00	0	0.00	164.50	1	1,622	0.06%
2020/07/30	2	169.25	0	0.00	169.00	2	1,600	0.12%
2020/07/29	1	168.50	0	0.00	166.00	1	1,594	0.06%
2020/07/28	0	0.00	1	169.50	171.00	-1	1,589	-0.06%
2020/07/27	0	0.00	5	170.70	170.00	-5	1,602	-0.31%
2020/07/24	1	172.00	1	173.50	172.00	0	1,597	0.00%
2020/07/22	0	0.00	1	176.00	174.00	-1	1,505	-0.07%
2020/07/21	1	167.50	6	169.50	170.00	-5	1,462	-0.34%
2020/07/20	0	0.00	2	163.75	162.50	-2	1,416	-0.14%
2020/07/17	0	0.00	1	160.50	160.50	-1	1,379	-0.07%
2020/07/16	1	156.00	0	0.00	159.00	1	1,374	0.07%
2020/07/15	3	160.50	4	161.50	158.00	-1	1,373	-0.07%
2020/07/13	1	154.00	0	0.00	153.00	1	1,375	0.07%
2020/07/09	1	155.00	0	0.00	153.50	1	1,426	0.07%
2020/07/08	0	0.00	2	157.50	156.50	-2	1,433	-0.14%
2020/07/06	0	0.00	2	158.00	158.00	-2	1,463	-0.14%
2020/07/03	2	153.50	0	0.00	157.00	2	1,441	0.14%
2020/06/24	1	147.00	0	0.00	147.00	1	1,395	0.07%
2020/06/23	3	149.00	4	148.75	147.50	-1	1,419	-0.07%
2020/06/19	4	150.88	1	151.50	151.50	3	1,443	0.21%
2020/06/18	0	0.00	1	150.50	152.00	-1	1,453	-0.07%
2020/06/17	1	144.50	0	0.00	148.50	1	1,439	0.07%
2020/06/16	1	147.50	3	147.00	144.50	-2	1,450	-0.14%
2020/06/12	1	143.50	1	142.50	142.50	0	1,501	0.00%
2020/06/11	2	144.75	1	144.50	146.50	1	1,515	0.07%
2020/06/10	1	144.50	1	143.50	143.50	0	1,521	0.00%
2020/06/05	1	139.00	0	0.00	138.00	1	1,598	0.06%
2020/06/04	0	0.00	1	138.00	138.50	-1	1,640	-0.06%
2020/05/27	1	133.00	0	0.00	133.00	1	1,705	0.06%
2020/05/21	0	0.00	1	137.50	137.00	-1	1,794	-0.06%
2020/05/20	1	135.00	1	133.50	134.50	0	1,795	0.00%
2020/05/19	1	131.00	1	134.50	131.00	0	1,811	0.00%
2020/05/18	2	132.50	1	134.00	133.00	1	1,804	0.06%
2020/05/15	1	130.50	3	133.50	135.50	-2	1,840	-0.11%
2020/05/14	3	131.00	1	132.50	131.00	2	1,848	0.11%
2020/05/13	0	0.00	1	135.00	134.00	-1	1,842	-0.05%
2020/05/12	1	136.00	0	0.00	138.50	1	1,877	0.05%
2020/05/07	1	139.00	0	0.00	140.00	1	1,954	0.05%
2020/04/30	2	140.00	1	139.00	139.00	1	2,075	0.05%
2020/04/29	2	141.00	2	140.75	142.00	0	2,067	0.00%
2020/04/28	1	136.50	1	139.00	140.00	0	2,068	0.00%
2020/04/23	1	133.00	6	131.58	132.00	-5	2,086	-0.24%
2020/04/22	1	130.50	1	132.50	132.00	0	2,115	0.00%
2020/04/21	0	0.00	1	131.50	131.50	-1	2,138	-0.05%
2020/04/20	2	135.00	0	0.00	132.50	2	2,215	0.09%
2020/04/17	1	136.00	3	138.50	137.50	-2	2,303	-0.09%
2020/04/16	1	135.50	1	137.00	135.50	0	2,271	0.00%
2020/04/15	3	135.00	1	136.00	137.50	2	2,310	0.09%
2020/04/14	2	128.00	1	129.00	129.00	1	2,274	0.04%
2020/04/13	0	0.00	3	127.50	127.00	-3	2,272	-0.13%
2020/04/10	3	127.33	1	126.50	127.00	2	2,281	0.09%
2020/04/09	3	129.50	4	130.88	129.00	-1	2,337	-0.04%
2020/04/08	1	128.00	0	0.00	126.50	1	2,316	0.04%
2020/04/01	0	0.00	1	127.00	122.00	-1	2,384	-0.04%
2020/03/30	2	122.00	0	0.00	122.00	2	2,361	0.08%
2020/03/27	0	0.00	2	120.50	120.50	-2	2,353	-0.08%
2020/03/24	1	102.00	0	0.00	101.50	1	2,289	0.04%
2020/03/20	1	102.50	0	0.00	104.50	1	2,296	0.04%
2020/03/19	1	96.40	1	101.00	98.80	0	2,309	0.00%
2020/03/17	0	0.00	2	110.00	107.50	-2	2,246	-0.09%
2020/03/13	0	0.00	2	113.00	124.50	-2	2,157	-0.09%
2020/03/12	2	124.50	0	0.00	123.00	2	2,118	0.09%
2020/03/09	0	0.00	1	137.50	138.00	-1	2,028	-0.05%
2020/03/06	5	140.60	1	142.00	140.00	4	2,012	0.20%
2020/03/05	0	0.00	2	143.50	145.00	-2	2,007	-0.10%
2020/03/04	3	139.00	0	0.00	138.50	3	2,002	0.15%
2020/02/26	2	150.25	0	0.00	150.00	2	1,929	0.10%
2020/02/18	1	158.00	0	0.00	159.00	1	2,090	0.05%
2020/02/14	6	161.00	2	162.72	160.50	4	2,044	0.19%
2020/02/13	50	162.85	50	160.86	162.00	0	2,034	0.00%
2020/02/12	0	0.00	6	155.50	160.00	-6	2,001	-0.30%
2020/02/11	0	0.00	3	151.50	152.00	-3	1,962	-0.15%
2020/02/06	1	154.50	1	153.50	155.00	0	1,948	0.00%
2020/01/20	1	159.50	0	0.00	158.50	1	2,123	0.05%
2020/01/16	0	0.00	54	161.00	160.00	-54	2,155	-2.51%
2020/01/15	0	0.00	89	165.97	164.00	-89	2,138	-4.16%
2020/01/14	52	169.71	374	169.43	168.50	-322	2,126	-15.14%	大賣/鉅額交易
2020/01/13	450	168.50	2	166.00	168.50	448	2,042	21.94%	大買/鉅額交易
2020/01/10	1	153.50	42	153.50	153.50	-41	1,949	-2.10%
2020/01/09	0	0.00	1	153.00	153.00	-1	1,948	-0.05%
2020/01/08	0	0.00	2	149.50	146.00	-2	1,921	-0.10%
2020/01/07	0	0.00	7	150.29	150.50	-7	1,913	-0.37%
2020/01/06	40	149.59	0	0.00	147.50	40	1,921	2.08%
2020/01/03	15	148.50	3	149.67	148.00	12	1,913	0.63%
2019/12/31	0	0.00	1	144.50	145.00	-1	1,848	-0.05%
2019/12/30	12	143.75	3	143.86	145.50	9	1,838	0.49%
2019/12/27	2	142.00	5	140.70	142.00	-3	1,774	-0.17%
2019/12/26	0	0.00	1	139.00	138.00	-1	1,746	-0.06%
2019/12/20	3	136.00	0	0.00	136.00	3	1,798	0.17%
2019/12/18	0	0.00	1.1	138.56	139.50	-1.1	1,876	-0.06%
2019/12/17	1	135.00	0	0.00	136.50	1	1,865	0.05%
2019/12/12	2	138.00	0	0.00	137.50	2	1,792	0.11%
2019/12/10	0	0.00	1	142.50	142.50	-1	1,781	-0.06%
2019/12/09	0	0.00	1	142.50	142.00	-1	1,773	-0.06%
2019/12/04	1	135.00	0	0.00	137.00	1	1,747	0.06%
2019/12/02	1	138.50	0	0.00	139.50	1	1,747	0.06%
2019/11/29	3	143.67	2	140.00	139.50	1	1,756	0.06%
2019/11/27	0	0.00	3	141.67	142.00	-3	1,848	-0.16%
2019/11/26	0	0.00	8	142.25	139.50	-8	1,847	-0.43%
2019/11/25	0	0.00	1	141.00	140.50	-1	1,861	-0.05%
2019/11/21	2	139.00	0	0.00	141.00	2	1,889	0.11%
2019/11/20	0	0.00	15	138.50	136.00	-15	1,877	-0.80%
2019/11/19	19	137.53	3.1	138.31	136.50	15.9	1,839	0.86%
2019/11/15	3	132.67	4	131.50	131.50	-1	1,756	-0.06%
2019/11/08	1	139.00	0	0.00	138.00	1	1,785	0.06%
2019/11/07	1	138.50	0	0.00	138.50	1	1,792	0.06%
2019/11/06	1	141.00	0	0.00	140.50	1	1,852	0.05%
2019/11/05	1	141.00	0	0.00	140.00	1	1,909	0.05%
2019/11/04	1	139.50	0	0.00	139.50	1	1,895	0.05%
2019/11/01	4	142.63	0	0.00	143.00	4	1,839	0.22%
2019/10/29	2	154.25	2	154.50	152.50	0	1,767	0.00%
2019/10/28	1	158.00	2	154.75	158.00	-1	1,728	-0.06%
2019/10/23	1	146.00	1	145.50	143.50	0	1,744	0.00%
2019/10/16	1	149.50	0	0.00	149.00	1	1,743	0.06%
2019/10/09	0	0.00	5	149.00	149.00	-5	1,730	-0.29%
2019/10/08	1	158.00	6	156.33	152.00	-5	1,731	-0.29%
2019/10/01	0	0.00	1	153.00	153.00	-1	1,748	-0.06%
2019/09/27	1	149.00	0	0.00	147.00	1	1,732	0.06%
2019/09/26	1	152.50	1	154.50	152.00	0	1,717	0.00%
2019/09/23	1	162.50	1	161.00	161.50	0	1,693	0.00%
2019/09/20	2	153.00	0	0.00	153.00	2	1,631	0.12%
2019/09/10	0	0.00	1	152.50	151.50	-1	1,634	-0.06%
2019/09/04	4	155.75	5	153.80	156.50	-1	1,654	-0.06%
2019/09/03	1	152.50	0	0.00	152.50	1	1,660	0.06%
2019/09/02	4	155.50	0	0.00	158.00	4	1,650	0.24%
2019/08/30	4	155.50	1	151.50	152.00	3	1,616	0.19%
2019/08/26	1	140.00	0	0.00	138.00	1	1,527	0.07%
2019/08/21	1	148.50	0	0.00	148.50	1	1,505	0.07%
2019/08/14	0	0.00	1	149.00	148.50	-1	1,427	-0.07%
2019/08/07	1	139.50	2	139.25	139.00	-1	1,406	-0.07%
2019/08/01	1	144.00	1	145.00	143.50	0	1,332	0.00%
2019/07/25	1	160.50	6	158.58	159.50	-5	1,424	-0.35%
2019/07/24	0	0.00	2	153.00	152.50	-2	1,384	-0.14%
2019/07/16	5	151.20	0	0.00	146.50	5	1,350	0.37%
2019/06/27	1	141.00	1	142.00	140.00	0	1,379	0.00%
2019/06/21	0	0.00	0	140.00	140.00	0	1,425	0.00%
2019/06/18	0	0.00	1	137.00	136.50	-1	1,547	-0.06%
2019/06/13	2	146.25	1	145.50	142.00	1	1,632	0.06%
2019/06/03	0	0.00	1	132.00	133.50	-1	1,845	-0.05%
2019/05/23	2	123.50	1	122.50	122.50	1	1,920	0.05%
2019/05/17	0	0.00	4	128.50	130.00	-4	2,055	-0.19%
2019/05/16	1	135.50	9	134.44	132.50	-8	2,050	-0.39%
2019/05/15	8	135.50	0	0.00	131.50	8	2,050	0.39%
2019/05/14	1	132.00	0	0.00	133.50	1	2,091	0.05%
2019/05/13	0	0.00	3	139.00	136.50	-3	2,151	-0.14%
2019/05/10	1	138.00	0	0.00	140.00	1	2,167	0.05%
2019/05/09	1	144.50	10	148.00	142.00	-9	2,160	-0.42%
2019/05/08	3	150.33	0	0.00	148.50	3	2,150	0.14%
2019/05/07	2	153.00	0	0.00	152.50	2	2,156	0.09%
2019/05/06	1	152.00	3	155.00	153.00	-2	2,168	-0.09%
2019/05/03	3	161.67	2	159.25	159.00	1	2,161	0.05%
2019/05/02	18	158.03	11	157.41	162.00	7	2,118	0.33%
2019/04/30	1	149.50	1	147.50	147.50	0	1,977	0.00%
2019/04/25	2	150.50	2	150.75	149.00	0	2,039	0.00%
2019/04/24	1	150.50	1	152.00	152.00	0	2,044	0.00%
2019/04/23	4	148.50	0	0.00	151.00	4	2,069	0.19%
2019/04/22	3	150.33	0	0.00	149.50	3	2,089	0.14%
2019/04/19	2	149.00	3	150.67	150.50	-1	2,096	-0.05%
2019/04/18	2	147.50	2	147.50	147.00	0	2,090	0.00%
2019/04/17	0	0.00	1	146.50	146.50	-1	2,091	-0.05%
2019/04/09	0	0.00	10	143.50	143.00	-10	2,097	-0.48%
2019/04/08	1	147.00	0	0.00	146.50	1	2,081	0.05%
2019/04/02	1	148.50	6	147.08	147.50	-5	2,061	-0.24%
2019/04/01	1	149.00	1	146.50	149.00	0	2,056	0.00%
2019/03/29	2	148.50	4	147.25	146.50	-2	2,049	-0.10%
2019/03/28	6	153.08	2	148.25	147.00	4	2,128	0.19%
2019/03/26	2	151.50	2	150.50	150.50	0	2,153	0.00%
2019/03/25	1	152.00	3	149.67	149.00	-2	2,160	-0.09%
2019/03/22	10	154.50	10	152.00	155.00	0	2,157	0.00%
2019/03/21	5	151.70	10	152.45	152.50	-5	2,163	-0.23%
2019/03/20	1	143.00	2	145.00	145.00	-1	2,120	-0.05%
2019/03/19	13	142.54	1	141.50	141.50	12	2,133	0.56%
2019/03/18	2	146.00	3	145.67	145.00	-1	2,118	-0.05%
2019/03/15	6	145.50	2	143.25	143.50	4	2,087	0.19%
2019/03/14	5	140.80	2	143.25	144.00	3	2,006	0.15%
2019/03/13	1	138.50	2	137.75	137.00	-1	1,957	-0.05%
2019/03/12	2	133.25	1	133.00	133.00	1	1,919	0.05%
2019/03/07	1	131.50	1	130.00	130.00	0	2,059	0.00%
2019/03/06	1	131.50	1	131.00	131.00	0	2,084	0.00%
2019/03/05	1	132.00	2	130.50	132.00	-1	2,106	-0.05%
2019/03/04	0	0.00	1	131.00	131.00	-1	2,131	-0.05%
2019/02/26	1	129.50	1	129.00	129.00	0	2,128	0.00%
2019/02/22	5	128.40	2	128.00	127.00	3	2,140	0.14%
2019/02/21	1	139.50	31	139.34	139.50	-30	2,133	-1.41%
2019/02/20	2	140.25	2	138.75	138.50	0	2,146	0.00%
2019/02/19	5	137.30	6	138.92	140.50	-1	2,138	-0.05%
2019/02/18	1	133.00	1	130.50	133.00	0	2,066	0.00%
2019/02/15	0	0.00	3	129.50	132.50	-3	2,099	-0.14%
2019/02/14	1	130.00	9	129.61	131.00	-8	2,131	-0.38%
2019/02/13	5	131.40	3	131.17	131.00	2	2,122	0.09%
2019/02/12	10	125.80	0	0.00	128.00	10	2,062	0.48%
2019/01/28	1	125.00	1	123.00	123.00	0	2,152	0.00%
2019/01/25	2	124.25	1	125.00	125.00	1	2,215	0.05%
2019/01/24	1	121.00	2	123.00	123.00	-1	2,302	-0.04%
2019/01/23	2	120.50	2	119.75	120.50	0	2,407	0.00%
2019/01/21	32	125.95	3	125.67	124.00	29	2,577	1.12%
2019/01/17	2	120.00	2	119.25	119.00	0	2,633	0.00%
2019/01/16	1	122.00	2	121.25	120.50	-1	2,693	-0.04%
2019/01/15	2	120.00	1	122.00	122.00	1	2,724	0.04%
2019/01/14	1	118.50	0	0.00	118.00	1	2,714	0.04%
2019/01/11	1	117.50	1	117.00	117.00	0	2,730	0.00%
2019/01/10	1	118.50	1	116.00	116.00	0	2,887	0.00%
2019/01/09	1	118.50	1	117.00	117.00	0	2,959	0.00%
2019/01/08	1	121.00	1	118.50	118.50	0	3,018	0.00%
2019/01/07	1	119.50	2	121.00	122.50	-1	3,090	-0.03%
2019/01/03	1	115.50	1	116.50	116.50	0	3,385	0.00%
2018/12/27	1	117.50	4	118.50	116.50	-3	3,548	-0.08%
2018/12/25	1	118.00	1	116.50	116.50	0	3,651	0.00%
2018/12/24	1	117.50	1	117.00	117.00	0	3,693	0.00%
2018/12/22	1	112.50	1	113.00	116.50	0	3,724	0.00%
2018/12/21	5	117.70	0	0.00	115.00	5	3,753	0.13%
2018/12/20	4	123.88	5	124.30	124.50	-1	3,726	-0.03%
2018/12/19	1	123.00	1	123.50	123.50	0	3,718	0.00%
2018/12/18	1	122.50	1	125.00	124.50	0	3,696	0.00%
2018/12/17	1	123.50	1	124.00	124.00	0	3,700	0.00%
2018/12/14	1	118.00	2	122.75	123.00	-1	3,707	-0.03%
2018/12/12	1	118.00	0	0.00	119.00	1	3,668	0.03%
2018/12/10	1	118.50	0	0.00	119.00	1	3,660	0.03%
2018/12/07	0	0.00	1	125.00	125.00	-1	3,649	-0.03%
2018/12/06	2	121.25	1	128.00	119.00	1	3,683	0.03%
2018/12/05	1	128.00	2	129.25	126.50	-1	3,698	-0.03%
2018/12/04	1	131.00	1	134.00	133.00	0	3,722	0.00%
2018/12/03	0	0.00	7	128.36	130.50	-7	3,695	-0.19%
2018/11/30	1	123.00	1	119.00	119.00	0	3,633	0.00%
2018/11/29	1	126.50	2	125.25	124.00	-1	3,632	-0.03%
2018/11/28	2	119.50	8	121.00	122.50	-6	3,613	-0.17%
2018/11/27	6	115.75	0	0.00	118.00	6	3,589	0.17%
2018/11/26	1	115.50	1	114.00	114.50	0	3,563	0.00%
2018/11/23	1	113.50	0	0.00	112.00	1	3,563	0.03%
2018/11/21	2	113.50	2	115.00	115.00	0	3,536	0.00%
2018/11/20	1	115.50	2	115.50	115.50	-1	3,525	-0.03%
2018/11/19	2	106.00	2	110.75	111.00	0	3,502	0.00%
2018/11/16	4	108.00	3	108.33	107.00	1	3,482	0.03%
2018/11/14	2	110.50	2	110.50	109.00	0	3,498	0.00%
2018/11/13	2	112.50	0	0.00	111.50	2	3,513	0.06%
2018/11/12	2	125.50	4	124.00	123.00	-2	3,478	-0.06%
2018/11/09	1	123.00	2	121.50	122.00	-1	3,516	-0.03%
2018/11/08	1	126.00	13	129.15	125.00	-12	3,516	-0.34%
2018/11/07	12	122.25	1	123.00	123.50	11	3,469	0.32%
2018/11/06	3	121.83	4	124.88	119.00	-1	3,464	-0.03%
2018/11/05	5	124.60	29	123.21	125.00	-24	3,431	-0.70%
2018/11/02	2	119.25	11	120.18	124.00	-9	3,452	-0.26%
2018/11/01	13	113.92	4	112.88	116.00	9	3,437	0.26%
2018/10/31	2	107.50	3	109.83	108.50	-1	3,351	-0.03%
2018/10/30	44	100.92	1	104.00	102.00	43	3,278	1.31%
2018/10/29	29	101.79	1	103.00	103.50	28	3,248	0.86%
2018/10/26	3	117.50	1	114.00	111.00	2	3,284	0.06%
2018/10/25	11	112.27	23	115.26	113.00	-12	3,369	-0.36%
2018/10/24	24	120.69	7	120.00	122.00	17	3,323	0.51%
2018/10/23	2	125.50	1	125.50	120.00	1	3,256	0.03%
2018/10/22	3	126.83	3	130.50	131.50	0	3,214	0.00%
2018/10/19	2	129.75	1	128.00	129.00	1	3,238	0.03%
2018/10/18	5	131.10	5	131.40	134.00	0	3,254	0.00%
2018/10/17	5	134.30	10	135.35	132.50	-5	3,093	-0.16%
2018/10/16	2	130.75	1	132.50	130.50	1	3,037	0.03%
2018/10/15	8	128.38	4	127.00	129.00	4	2,976	0.13%
2018/10/12	20	121.33	3	121.17	121.00	17	2,915	0.58%
2018/10/11	14	122.43	66	114.17	127.00	-52	2,845	-1.83%
2018/10/09	13	116.08	21	120.40	115.50	-8	2,639	-0.30%
2018/10/04	3	130.17	0	0.00	129.50	3	2,640	0.11%
2018/10/03	0	0.00	5	139.50	139.00	-5	2,580	-0.19%
2018/09/20	0	0.00	1	153.50	153.50	-1	2,381	-0.04%
2018/09/12	0	0.00	5	146.50	146.00	-5	2,274	-0.22%
2018/09/11	5	146.00	0	0.00	146.50	5	2,244	0.22%
2018/09/10	1	144.50	12	145.00	144.00	-11	2,215	-0.50%
2018/09/07	4	153.25	3	151.67	153.50	1	2,184	0.05%
2018/09/06	4	158.75	8	161.38	160.00	-4	2,158	-0.19%
2018/09/05	9	159.89	1	163.50	159.50	8	2,191	0.37%
2018/09/04	2	163.50	0	0.00	163.00	2	2,197	0.09%
2018/08/30	1	169.00	0	0.00	172.50	1	2,256	0.04%
2018/08/29	0	0.00	1	172.00	173.00	-1	2,283	-0.04%
2018/08/28	0	0.00	1	169.00	172.50	-1	2,307	-0.04%
2018/08/27	3.2	166.06	3	159.50	167.50	0.2	2,338	0.01%
2018/08/24	1	164.00	1	164.50	163.00	0	2,318	0.00%
2018/08/23	2	173.25	1	172.00	173.50	1	2,312	0.04%
2018/08/22	0	0.00	7	173.64	170.00	-7	2,355	-0.30%
2018/08/21	8	173.50	2	175.00	172.50	6	2,314	0.26%
2018/08/20	3	166.51	0	0.00	167.00	3	2,299	0.13%
2018/08/16	0	0.00	2	167.50	174.00	-2	2,248	-0.09%
2018/08/15	1	170.00	0	0.00	170.00	1	2,206	0.05%
2018/08/14	1	174.00	2	176.25	174.00	-1	2,185	-0.05%
2018/08/10	16	187.34	15	188.50	184.00	1	2,169	0.05%
2018/08/09	1	178.50	1	184.00	193.50	0	2,152	0.00%
2018/08/08	2	192.50	3.1	193.31	193.50	-1.1	2,115	-0.05%
2018/08/06	1	192.50	1	188.50	189.50	0	2,091	0.00%
2018/08/03	1	190.50	0	0.00	185.00	1	2,081	0.05%
2018/08/02	2	190.75	4	191.63	194.00	-2	2,029	-0.10%
2018/08/01	2	188.75	5	183.00	189.50	-3	1,931	-0.16%
2018/07/31	1	170.00	1	173.50	172.50	0	1,833	0.00%
2018/07/26	1	180.00	1	177.50	179.00	0	1,811	0.00%
2018/07/25	6	176.00	2	174.50	176.50	4	1,820	0.22%
2018/07/18	1	174.00	7	171.86	168.50	-6	1,918	-0.31%
2018/07/16	2	173.50	16	173.16	172.00	-14	1,911	-0.73%
2018/07/13	15	163.40	2	170.00	169.50	13	1,874	0.69%
2018/07/10	0	0.00	2	161.00	161.50	-2	1,789	-0.11%
2018/07/09	7	155.57	0	0.00	155.00	7	1,811	0.39%
2018/07/05	2	151.50	0	0.00	151.50	2	1,822	0.11%
2018/07/04	2	154.25	0	0.00	155.50	2	1,836	0.11%
2018/06/26	0	0.00	1	158.50	164.00	-1	1,924	-0.05%
2018/06/21	1	166.00	0	0.00	165.00	1	2,008	0.05%
2018/06/20	0	0.00	1	164.00	164.50	-1	2,050	-0.05%
2018/06/19	0	0.00	1	167.00	167.00	-1	2,085	-0.05%
2018/06/12	3	167.83	4	165.38	166.50	-1	2,180	-0.05%
2018/06/11	2	163.50	1	164.00	165.50	1	2,167	0.05%
2018/06/08	2	161.50	0	0.00	160.00	2	2,152	0.09%
2018/06/04	1	164.50	2	161.50	161.00	-1	2,322	-0.04%
2018/05/30	4	151.13	0	0.00	154.00	4	2,283	0.18%
2018/05/22	0	0.00	1	167.50	165.00	-1	2,401	-0.04%
2018/05/21	1	168.50	0	168.50	168.50	1	2,447	0.04%
2018/05/14	0	0.00	5	166.00	170.00	-5	2,603	-0.19%
2018/05/10	4	162.50	0	0.00	163.50	4	2,609	0.15%
2018/05/07	1	155.50	11	151.73	153.50	-10	2,666	-0.38%
2018/04/30	1	150.00	0	0.00	150.00	1	2,632	0.04%
2018/04/26	10	156.10	1	152.00	150.00	9	2,605	0.35%
2018/04/25	5	154.50	6	159.58	159.00	-1	2,576	-0.04%
2018/04/24	1	150.50	3	146.50	155.00	-2	2,577	-0.08%
2018/04/20	1	163.00	2	166.00	163.00	-1	2,501	-0.04%
2018/04/19	0	0.00	47	167.17	166.00	-47	2,495	-1.88%
2018/04/18	1	168.00	0	0.00	169.50	1	2,587	0.04%
2018/04/17	1	170.00	0	0.00	168.50	1	2,626	0.04%
2018/04/16	1	174.50	0	0.00	172.50	1	2,701	0.04%
2018/04/13	0	0.00	1	171.50	174.50	-1	2,720	-0.04%
2018/04/12	1	170.00	0	0.00	170.00	1	2,701	0.04%
2018/04/10	1	170.00	0	0.00	168.00	1	2,757	0.04%
2018/04/03	0	0.00	1	167.50	170.00	-1	2,794	-0.04%
2018/03/31	0	0.00	1	169.00	169.00	-1	2,840	-0.04%
2018/03/30	1	176.50	0	0.00	172.00	1	2,838	0.04%
2018/03/29	2	175.00	0	0.00	179.50	2	2,823	0.07%
2018/03/28	4	173.00	0	0.00	173.00	4	2,790	0.14%
2018/03/23	0	0.00	1	173.00	179.00	-1	2,758	-0.04%
2018/03/22	1	178.50	0	0.00	179.00	1	2,770	0.04%
2018/03/21	0	0.00	1	180.50	181.50	-1	2,734	-0.04%
2018/03/19	0	0.00	10	169.75	170.00	-10	2,775	-0.36%
2018/03/13	0	0.00	9	166.50	164.50	-9	2,899	-0.31%
2018/03/12	10	165.25	0	0.00	163.00	10	2,954	0.34%
2018/03/09	293	176.32	608	170.80	162.50	-315	3,036	-10.37%	大買/大賣/鉅額交易
2018/03/08	321	171.34	9	167.50	171.50	312	2,979	10.47%	大買/鉅額交易
2018/03/07	13	161.50	1	161.00	156.00	12	2,955	0.41%
2018/03/05	3	158.00	0	0.00	154.00	3	3,023	0.10%
2018/03/02	0	0.00	14	158.54	158.00	-14	3,113	-0.45%
2018/03/01	2	159.00	6	160.17	160.50	-4	3,134	-0.13%
2018/02/27	2	160.00	1	160.00	160.00	1	3,160	0.03%
2018/02/26	2	165.25	1	168.00	158.50	1	3,157	0.03%
2018/02/23	1	164.50	6	166.08	167.00	-5	3,129	-0.16%
2018/02/22	14	162.36	5	158.80	159.00	9	3,092	0.29%
2018/02/21	0	0.00	1	157.50	158.00	-1	3,103	-0.03%
2018/02/12	4	144.25	0	0.00	144.00	4	3,098	0.13%
2018/02/08	8	152.69	10	155.25	152.50	-2	3,059	-0.07%
2018/02/07	4	166.75	7	163.79	159.00	-3	3,044	-0.10%
2018/02/06	2	160.50	0	0.00	167.00	2	3,041	0.07%
2018/02/05	1	170.50	7	171.00	170.00	-6	3,010	-0.20%
2018/02/02	5	171.60	3	173.33	174.00	2	3,014	0.07%
2018/02/01	1	169.00	2	168.00	167.00	-1	3,085	-0.03%
2018/01/31	7	166.00	5	165.90	166.00	2	3,083	0.06%
2018/01/30	12	172.75	11	170.41	164.00	1	3,085	0.03%
2018/01/26	7	164.50	0	0.00	163.50	7	3,133	0.22%
2018/01/22	0	0.00	2	164.00	163.00	-2	3,306	-0.06%
2018/01/18	1	169.00	0	0.00	167.00	1	3,415	0.03%
2018/01/10	0	0.00	2	151.50	156.50	-2	3,362	-0.06%
2018/01/09	0	0.00	44	159.25	160.00	-44	3,298	-1.33%
2018/01/05	0	0.00	10	168.50	165.50	-10	3,312	-0.30%
2018/01/04	1	166.00	0	0.00	165.00	1	3,336	0.03%
2018/01/03	12	164.29	3	166.50	166.50	9	3,391	0.27%
2018/01/02	0	0.00	5	158.10	159.50	-5	3,431	-0.15%