原相 (3227)-元大-台北券商分點個股進出

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

原相

(3227)

可現股當沖

股價
221.0
漲跌
▲9.0
漲幅
+4.25%
成交量
3,210張
產業
上櫃半導體類股
1042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

原相 (3227)籌碼相關－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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	1	219.00	3.2	218.88	221.00	-2.2	6,380	-0.03%
2024/12/02	1.1	215.00	2	210.75	212.00	-0.9	6,397	-0.01%
2024/11/29	1	213.00	0.1	213.50	213.50	0.9	6,400	0.01%
2024/11/28	1	206.50	1	207.50	209.00	0	6,472	0.00%
2024/11/27	5	211.30	4	211.75	207.00	1	6,523	0.02%
2024/11/26	4	214.63	3.1	215.10	213.00	0.9	6,534	0.01%
2024/11/25	4.1	215.48	20	214.55	214.00	-15.9	6,526	-0.24%
2024/11/21	3	206.50	6.4	208.04	208.50	-3.4	6,565	-0.05%
2024/11/20	5	205.89	5	207.40	203.00	0	6,693	0.00%
2024/11/19	5	201.60	4	203.00	203.50	1	6,792	0.01%
2024/11/18	2	203.50	2.1	205.38	200.00	-0.1	6,911	0.00%
2024/11/15	4.7	204.27	3	200.67	201.00	1.7	6,916	0.02%
2024/11/14	3.2	214.33	6	212.25	209.00	-2.8	6,897	-0.04%
2024/11/13	3	227.83	2	229.50	226.00	1	6,970	0.01%
2024/11/12	1.2	229.20	1	223.00	226.00	0.2	7,050	0.00%
2024/11/11	1	233.50	12	231.58	233.50	-11	7,247	-0.15%
2024/11/08	31.2	235.69	5	235.40	233.50	26.2	7,268	0.36%
2024/11/07	2	250.00	0.5	256.11	259.00	1.5	7,119	0.02%
2024/11/06	0	0.00	1.1	241.82	243.50	-1.1	7,071	-0.02%
2024/11/05	0	0.00	1	239.00	237.00	-1	7,075	-0.01%
2024/11/04	2	240.00	1	245.00	242.00	1	7,104	0.01%
2024/11/01	0.1	244.50	0	0.00	244.00	0.1	7,108	0.00%
2024/10/30	5.1	238.25	2.2	240.78	244.00	2.8	7,092	0.04%
2024/10/29	2.4	235.54	11	230.27	233.00	-8.6	7,081	-0.12%
2024/10/28	0.3	243.10	2	244.25	243.00	-1.8	7,036	-0.02%
2024/10/25	0.2	246.75	6	246.92	250.00	-5.8	7,047	-0.08%
2024/10/24	0.4	247.74	2	250.00	246.50	-1.6	7,054	-0.02%
2024/10/23	0.3	255.30	3	258.00	254.50	-2.7	7,031	-0.04%
2024/10/22	3	254.84	1	253.50	255.00	2	7,013	0.03%
2024/10/21	12	253.96	8.5	253.62	253.50	3.5	6,998	0.05%
2024/10/18	4.2	250.33	4	252.00	247.00	0.2	6,990	0.00%
2024/10/17	2	249.51	5	251.30	249.50	-3	7,015	-0.04%
2024/10/16	5.5	252.96	6	260.67	249.00	-0.5	7,022	-0.01%
2024/10/15	3	258.00	0	0.00	258.00	3	6,943	0.04%
2024/10/14	13.1	263.93	7	264.51	264.00	6	6,921	0.09%
2024/10/11	1.1	266.74	6	262.00	271.50	-5	6,868	-0.07%
2024/10/09	10.1	263.11	16	257.28	263.00	-6	6,782	-0.09%
2024/10/08	31.3	253.50	15	249.80	248.00	16.3	6,681	0.24%
2024/10/07	12.1	263.51	12	260.79	266.50	0.1	6,633	0.00%
2024/10/04	11	265.86	7.1	267.11	260.50	3.9	6,618	0.06%
2024/10/01	20	269.20	20.1	268.51	272.00	-0.1	6,738	0.00%
2024/09/30	110.1	276.59	112	280.14	269.00	-2	6,581	-0.03%	大買/大賣/
2024/09/27	10	274.35	9	274.28	272.00	1	6,462	0.02%
2024/09/26	16.2	275.17	18.1	277.09	275.50	-1.9	6,366	-0.03%
2024/09/25	23	270.09	17	269.24	270.00	6	6,186	0.10%
2024/09/24	9.2	258.83	7	260.21	259.00	2.1	5,942	0.04%
2024/09/23	8.4	260.77	10.2	262.20	263.00	-1.8	5,892	-0.03%
2024/09/20	32	259.55	157.1	259.65	259.00	-125	5,770	-2.17%	大賣/鉅額交易
2024/09/19	19	234.32	26.1	232.72	244.00	-7.1	5,331	-0.13%
2024/09/18	25.9	229.37	11.2	225.62	222.00	14.6	5,145	0.28%
2024/09/16	21.3	233.91	20	234.58	235.00	1.3	5,044	0.02%
2024/09/13	10	225.30	11	232.64	237.00	-1	5,052	-0.02%
2024/09/12	10.1	224.44	9	226.56	223.50	1.1	4,826	0.02%
2024/09/11	33	224.32	41	224.57	223.50	-8	4,578	-0.17%
2024/09/10	26	217.50	28	219.75	213.50	-2	4,314	-0.05%
2024/09/09	7	212.07	9.1	212.39	212.50	-2.1	4,058	-0.05%
2024/09/06	8	208.75	6	208.58	207.50	2	3,994	0.05%
2024/09/05	3	202.33	2	203.00	202.00	1	3,874	0.03%
2024/09/04	2	197.25	2	200.25	199.50	0	3,846	0.00%
2024/09/03	5	207.90	1	210.00	205.00	4	3,789	0.11%
2024/09/02	0	206.38	0	0.00	206.00	0	3,737	0.00%
2024/08/30	3	208.83	2	204.53	207.50	1	3,734	0.03%
2024/08/29	0	199.33	2	200.50	203.00	-2	3,663	-0.05%
2024/08/28	2	207.75	1	205.53	205.00	1	3,613	0.03%
2024/08/27	1.1	208.15	0	0.00	205.50	1.1	3,660	0.03%
2024/08/26	1	207.02	2	208.50	206.00	-1	3,697	-0.03%
2024/08/23	3	211.51	1.1	210.82	212.00	1.9	3,758	0.05%
2024/08/22	7	212.29	12.1	213.47	212.50	-5.1	3,751	-0.14%
2024/08/21	5	206.70	6.4	207.04	204.50	-1.4	3,632	-0.04%
2024/08/20	1	199.50	3	198.66	199.00	-2	3,516	-0.06%
2024/08/19	1	192.50	41	193.43	194.00	-40	3,462	-1.16%
2024/08/16	7	195.86	2	197.75	194.50	5	3,568	0.14%
2024/08/15	6	194.42	24.5	192.21	196.00	-18.5	3,459	-0.53%
2024/08/14	14	184.32	8	183.56	182.50	6	3,324	0.18%
2024/08/13	15	181.73	19.4	182.81	182.00	-4.4	3,288	-0.13%
2024/08/12	43	173.57	14	172.61	175.50	29	3,132	0.92%
2024/08/09	1	162.50	9.3	163.16	163.50	-8.3	3,094	-0.27%
2024/08/08	6	158.92	1	159.53	159.50	5	3,076	0.16%
2024/08/07	9	156.39	2.3	153.04	154.50	6.7	3,039	0.22%
2024/08/06	8.6	144.14	2.3	146.91	146.00	6.3	3,037	0.21%
2024/08/05	6.3	150.14	12	158.50	149.00	-5.7	3,006	-0.19%
2024/08/02	1	165.00	0	0.00	165.50	1	2,970	0.03%
2024/08/01	1	172.50	3	169.69	171.00	-2	2,955	-0.07%
2024/07/31	0	0.00	0	165.00	163.00	0	2,931	0.00%
2024/07/30	13	159.85	1	165.00	165.00	12	2,939	0.41%
2024/07/29	0.7	164.13	0	0.00	162.50	0.7	2,912	0.02%
2024/07/26	0.1	168.67	0	0.00	167.50	0.1	2,896	0.00%
2024/07/23	1	170.00	3	172.00	170.00	-2	2,890	-0.07%
2024/07/22	4	167.50	3	172.50	172.00	1	2,898	0.03%
2024/07/19	0.4	171.50	5	174.50	174.50	-4.6	2,863	-0.16%
2024/07/18	7.1	171.46	7	169.07	173.00	0.1	2,837	0.00%
2024/07/17	4.4	179.73	5	178.90	178.00	-0.6	2,792	-0.02%
2024/07/16	0.1	181.00	3	181.50	184.00	-2.9	2,753	-0.11%
2024/07/15	0	0.00	3	179.00	179.50	-3	2,726	-0.11%
2024/07/12	1	178.50	3	177.50	179.00	-2	2,695	-0.07%
2024/07/10	1	180.00	0	180.00	179.50	1	2,667	0.04%
2024/07/09	25.4	180.75	6	183.08	179.00	19.4	2,653	0.73%
2024/07/08	22.1	183.48	8	184.25	184.50	14.1	2,573	0.55%
2024/07/05	3	187.50	8.4	180.93	188.00	-5.4	2,510	-0.22%
2024/07/03	1	173.50	0	0.00	174.00	1	2,310	0.04%
2024/07/02	0	0.00	2	168.75	170.00	-2	2,240	-0.09%
2024/07/01	1	168.50	0	0.00	168.00	1	2,225	0.04%
2024/06/28	0	170.50	0	0.00	170.00	0	2,202	0.00%
2024/06/27	6	172.42	6	174.17	172.00	0	2,179	0.00%
2024/06/24	2	162.75	0	0.00	161.50	2	2,071	0.10%
2024/06/21	54	167.04	0	0.00	165.00	54	2,059	2.62%
2024/06/20	0	0.00	53	170.29	174.50	-53	1,990	-2.66%
2024/06/18	3	167.00	1	169.00	166.00	2	1,983	0.10%
2024/06/03	0	0.00	1	165.50	164.50	-1	2,024	-0.05%
2024/05/31	5	163.00	0	0.00	163.50	5	2,027	0.25%
2024/05/30	0	0.00	3	170.33	171.50	-3	1,962	-0.15%
2024/05/29	0	0.00	7	170.14	169.00	-7	1,914	-0.37%
2024/05/28	0	0.00	1	167.00	165.50	-1	1,826	-0.05%
2024/05/23	7	161.29	1	161.50	159.00	6	2,212	0.27%
2024/05/22	4	166.00	7	167.64	166.50	-3	2,167	-0.14%
2024/05/21	0	0.00	4	159.63	161.50	-4	2,097	-0.19%
2024/05/20	3	162.50	0	0.00	159.00	3	2,114	0.14%
2024/05/17	2	160.25	5	161.10	159.50	-3	2,114	-0.14%
2024/05/16	6	160.08	1	159.00	157.50	5	2,104	0.24%
2024/05/15	0	0.00	10	160.75	160.00	-10	2,109	-0.47%
2024/05/14	5	152.00	0	0.00	152.50	5	2,097	0.24%
2024/05/13	1	152.00	0	0.00	152.50	1	2,101	0.05%
2024/05/10	2	154.00	1	161.00	153.50	1	2,102	0.05%
2024/05/09	0	0.00	5	159.50	153.50	-5	2,088	-0.24%
2024/05/07	0	0.00	1	155.00	155.00	-1	2,089	-0.05%
2024/05/06	1	154.00	0	0.00	153.00	1	2,094	0.05%
2024/05/03	0	0.00	1	159.00	158.00	-1	2,091	-0.05%
2024/05/02	0	0.00	1	157.00	156.50	-1	2,087	-0.05%
2024/04/29	2	157.25	0	0.00	156.50	2	2,141	0.09%
2024/04/26	0	0.00	2	156.25	157.00	-2	2,227	-0.09%
2024/04/24	0	0.00	1	152.50	152.50	-1	2,261	-0.04%
2024/04/23	0.2	143.50	0	0.00	148.50	0.2	2,280	0.01%
2024/04/22	2	142.25	0	0.00	141.00	2	2,322	0.09%
2024/04/19	2	147.00	0.3	144.50	146.00	1.7	2,330	0.07%
2024/04/18	0	0.00	5	150.50	150.50	-5	2,336	-0.21%
2024/04/16	3	149.33	0	0.00	146.50	3	2,361	0.13%
2024/04/15	0.3	155.50	0	0.00	154.50	0.3	2,352	0.01%
2024/04/11	0	0.00	1	160.00	160.00	-1	2,326	-0.04%
2024/04/10	0	0.00	1	159.00	158.50	-1	2,317	-0.04%
2024/04/09	2	155.50	0	0.00	155.50	2	2,303	0.09%
2024/04/01	0	156.50	0	0.00	156.50	0	2,337	0.00%
2024/03/29	5	154.00	0	0.00	155.50	5	2,342	0.21%
2024/03/28	11	154.00	0	0.00	154.00	11	2,339	0.47%
2024/03/25	0	0.00	1	165.00	162.00	-1	2,331	-0.04%
2024/03/22	0	160.00	0	0.00	159.50	0	2,313	0.00%
2024/03/21	8	162.81	9	164.39	161.00	-1	2,302	-0.04%
2024/03/20	6	152.92	0	0.00	153.00	6	2,251	0.27%
2024/03/18	0	0.00	1	155.50	155.50	-1	2,285	-0.04%
2024/03/15	1	152.00	0	0.00	151.50	1	2,329	0.04%
2024/03/14	0.5	152.00	0.5	154.50	153.00	0	2,336	0.00%
2024/03/13	1	155.50	0	0.00	156.00	1	2,330	0.04%
2024/03/11	4	156.00	0	0.00	157.00	4	2,318	0.17%
2024/03/08	1	156.00	0	0.00	156.50	1	2,334	0.04%
2024/03/07	5	161.61	0	0.00	160.50	5	2,319	0.22%
2024/03/06	1	167.00	0	0.00	167.00	1	2,296	0.04%
2024/03/05	0	0.00	0.1	169.00	170.00	-0.1	2,372	0.00%
2024/03/04	2	170.25	0	0.00	169.00	2	2,502	0.08%
2024/03/01	2	171.25	0	170.50	169.00	2	2,501	0.08%
2024/02/27	1	179.87	1	178.51	173.50	0	2,556	0.00%
2024/02/26	2	174.47	21.1	179.36	179.50	-19	2,541	-0.75%
2024/02/23	0	162.50	6	162.58	165.00	-6	2,392	-0.25%
2024/02/22	7	166.36	3	164.00	163.00	4	2,462	0.16%
2024/02/21	0.1	167.00	0	0.00	166.50	0.1	2,540	0.00%
2024/02/20	0.1	166.50	0	0.00	164.50	0.1	2,553	0.00%
2024/02/19	1	162.00	3	164.00	165.50	-2	2,552	-0.08%
2024/02/16	0	165.50	7	163.93	165.00	-7	2,540	-0.27%
2024/02/15	0	0.00	1	160.00	160.00	-1	2,486	-0.04%
2024/02/05	3	154.83	0	0.00	154.50	3	2,512	0.12%
2024/02/02	1	158.50	0	0.00	157.00	1	2,547	0.04%
2024/01/30	0	0.00	2	160.50	161.50	-2	2,884	-0.07%
2024/01/26	0	156.50	0	0.00	157.50	0	2,882	0.00%
2024/01/24	2	158.50	0	0.00	158.00	2	2,867	0.07%
2024/01/23	0	0.00	1	163.00	163.00	-1	2,849	-0.04%
2024/01/22	3	161.00	1	159.50	161.50	2	2,819	0.07%
2024/01/19	0	0.00	0.2	155.49	155.00	-0.2	2,730	-0.01%
2024/01/17	0.2	151.49	0	0.00	151.00	0.2	2,706	0.01%
2024/01/16	3	148.84	0.5	154.60	154.50	2.5	2,692	0.09%
2024/01/15	2	148.50	0	0.00	148.50	2	2,654	0.08%
2024/01/12	0.3	148.00	0	0.00	148.50	0.3	2,662	0.01%
2023/12/29	0.5	153.00	0	0.00	154.00	0.5	2,724	0.02%
2023/12/28	0.3	154.00	1	155.00	153.50	-0.7	2,720	-0.03%
2023/12/27	0	0.00	0.5	155.00	158.00	-0.5	2,705	-0.02%
2023/12/26	0	0.00	1	152.50	153.00	-1	2,683	-0.04%
2023/12/21	0.5	149.00	0	0.00	148.50	0.5	2,675	0.02%
2023/12/20	5	151.00	0	0.00	150.50	5	2,662	0.19%
2023/12/19	1	151.00	0	0.00	151.00	1	2,651	0.04%
2023/12/18	0.5	152.00	0	0.00	152.50	0.5	2,650	0.02%
2023/12/15	7	154.50	0	0.00	153.50	7	2,654	0.26%
2023/12/14	0	0.00	8	159.38	158.50	-8	2,635	-0.30%
2023/12/13	1	162.50	6	162.33	161.50	-5	2,617	-0.19%
2023/12/12	0	0.00	5.5	162.05	162.00	-5.5	2,590	-0.21%
2023/12/08	1.1	157.00	0	0.00	156.00	1.1	2,558	0.04%
2023/12/06	0.6	157.57	1	157.00	157.00	-0.4	2,585	-0.02%
2023/12/05	3	160.00	6	159.83	160.00	-3	2,587	-0.12%
2023/12/04	1.1	160.00	0	0.00	160.00	1.1	2,576	0.04%
2023/12/01	1	161.00	6	161.67	161.00	-5	2,568	-0.19%
2023/11/30	3	165.67	1	164.00	161.50	2	2,570	0.08%
2023/11/29	1	169.00	6.2	169.36	170.00	-5.2	2,494	-0.21%
2023/11/27	0	0.00	1	164.50	160.00	-1	2,361	-0.04%
2023/11/24	6	163.67	2	166.50	162.50	4	2,330	0.17%
2023/11/23	2	163.50	6	164.58	163.50	-4	2,295	-0.17%
2023/11/22	1	153.00	3	164.17	162.50	-2	2,258	-0.09%
2023/11/21	0	0.00	0.3	152.00	152.50	-0.3	2,134	-0.01%
2023/11/20	1	147.50	2	150.25	148.00	-1	2,060	-0.05%
2023/11/17	1	140.00	2	142.50	143.50	-1	1,900	-0.05%
2023/11/16	0	0.00	2	141.00	140.00	-2	1,851	-0.11%
2023/11/15	1	138.98	0	0.00	137.50	1	1,809	0.06%
2023/11/14	1	140.00	2	140.00	140.50	-1	1,775	-0.06%
2023/11/13	0	139.00	0	0.00	138.00	0	1,744	0.00%
2023/11/10	5	137.50	0	0.00	139.00	5	1,696	0.29%
2023/11/09	7	138.42	6	138.75	139.00	1	1,655	0.06%
2023/11/08	4	135.38	53	135.59	138.00	-49	1,450	-3.38%
2023/11/07	1	127.50	1	127.50	127.50	0	1,318	0.00%
2023/11/06	0	127.00	0.4	127.00	127.00	-0.4	1,329	-0.03%
2023/11/03	22.6	127.64	0	0.00	127.50	22.6	1,328	1.70%
2023/11/02	0.4	131.00	1	130.50	131.50	-0.6	1,332	-0.05%
2023/10/31	1	129.52	19.2	132.46	128.50	-18.2	1,339	-1.36%
2023/10/27	18	127.50	0	0.00	126.50	18	1,354	1.33%
2023/10/26	1.2	129.67	0	0.00	128.00	1.2	1,379	0.09%
2023/10/25	1.1	132.50	1	133.00	133.00	0.1	1,396	0.01%
2023/10/24	2	130.76	3	132.00	132.50	-1	1,414	-0.07%
2023/10/23	2.5	131.20	1	130.50	130.00	1.5	1,510	0.10%
2023/10/19	1	132.00	0	0.00	132.50	1	1,770	0.06%
2023/10/18	1	130.50	4	132.38	133.00	-3	1,775	-0.17%
2023/10/17	2	130.25	2.5	131.90	130.00	-0.5	1,798	-0.03%
2023/10/13	0	0.00	1	129.00	129.00	-1	1,794	-0.06%
2023/10/05	5	122.00	0	0.00	123.00	5	1,804	0.28%
2023/10/04	0	121.00	0	0.00	121.00	0	1,804	0.00%
2023/09/26	1	121.50	0	0.00	121.00	1	1,796	0.06%
2023/09/20	0.5	125.00	1	125.50	124.00	-0.5	1,784	-0.03%
2023/09/19	0	0.00	1	127.50	125.00	-1	1,774	-0.06%
2023/09/15	7	130.21	1.3	131.12	132.00	5.7	1,741	0.33%
2023/09/14	2	129.25	1	131.00	130.50	1	1,728	0.06%
2023/09/13	0	0.00	0.2	130.70	128.00	-0.2	1,710	-0.01%
2023/09/08	1	128.00	0	0.00	127.00	1	1,646	0.06%
2023/09/07	1	127.50	0	0.00	127.50	1	1,622	0.06%
2023/09/01	0.5	126.00	0	0.00	125.50	0.5	1,544	0.03%
2023/08/31	0	0.00	1	125.50	127.50	-1	1,511	-0.07%
2023/08/29	0	0.00	5	123.40	124.00	-5	1,461	-0.34%
2023/08/28	2	126.50	14	124.11	125.50	-12	1,423	-0.84%
2023/08/25	1	120.50	0	0.00	120.00	1	1,335	0.07%
2023/08/18	1	115.00	0	0.00	113.50	1	1,256	0.08%
2023/08/16	0	0.00	1	111.00	111.00	-1	1,246	-0.08%
2023/08/14	2	109.75	1	109.50	109.00	1	1,245	0.08%
2023/08/08	2	116.50	0	0.00	115.50	2	1,228	0.16%
2023/08/07	0	0.00	101	113.63	114.50	-101	1,213	-8.32%	大賣/鉅額交易
2023/08/04	1	114.50	0	0.00	114.50	1	1,212	0.08%
2023/08/02	0	0.00	1	114.00	111.00	-1	1,206	-0.08%
2023/07/31	2	119.00	1	119.50	115.50	1	1,165	0.09%
2023/07/28	0	0.00	1	118.50	119.00	-1	1,134	-0.09%
2023/07/27	4	117.88	0	0.00	117.00	4	1,096	0.36%
2023/07/26	11	122.77	0	0.00	117.00	11	1,062	1.03%
2023/07/25	104	131.31	3	138.00	125.50	101	953	10.59%	大買/鉅額交易
2023/07/24	0	0.00	3	129.00	129.00	-3	701	-0.43%
2023/07/20	0	0.00	7	119.50	118.00	-7	622	-1.12%
2023/07/19	0	0.00	0.5	112.50	111.50	-0.5	553	-0.09%
2023/07/18	1	111.00	0	0.00	110.00	1	536	0.19%
2023/07/17	7	113.50	5	116.00	117.00	2	508	0.39%
2023/06/27	0.1	109.00	0	0.00	108.00	0.1	466	0.01%
2023/06/15	0	0.00	5	112.50	113.00	-5	463	-1.08%
2023/06/14	5	112.50	5	112.50	112.00	0	463	0.00%
2023/06/08	0.5	112.00	0	0.00	111.00	0.5	475	0.11%
2023/05/22	0	0.00	1	108.00	109.00	-1	519	-0.19%
2023/05/16	1	104.00	0	0.00	104.50	1	524	0.19%
2023/05/04	0	0.00	0	103.50	102.50	0	605	0.00%
2023/04/06	0	0.00	1	109.50	109.50	-1	613	-0.16%
2023/03/30	1	106.50	0	0.00	107.00	1	607	0.16%
2023/03/27	3	108.00	0	0.00	108.00	3	625	0.48%
2023/03/23	0	109.00	0	0.00	109.00	0	615	0.00%
2023/03/21	0	0.00	0	108.00	107.50	0	615	0.00%
2023/03/17	2	106.00	0	0.00	104.50	2	612	0.33%
2023/03/13	6	109.00	0	0.00	108.00	6	647	0.93%
2023/03/10	5	111.40	0	0.00	111.00	5	642	0.78%
2023/03/09	5	115.20	0	0.00	115.00	5	645	0.78%
2023/03/08	4	116.50	4	116.63	116.50	0	629	0.00%
2023/03/03	0	0.00	1	110.50	110.50	-1	593	-0.17%
2023/02/22	1	108.50	1	108.50	109.50	0	592	0.00%
2023/02/16	0	0.00	1	109.50	110.50	-1	588	-0.17%
2023/02/13	0	0.00	2	108.00	108.00	-2	585	-0.34%
2023/02/10	0	0.00	3	110.50	107.50	-3	584	-0.51%
2023/02/09	1	110.00	0	0.00	110.00	1	578	0.17%
2023/02/07	0	0.00	4	109.00	110.50	-4	564	-0.71%
2023/02/03	0	113.50	0	0.00	113.50	0	553	0.00%
2023/02/02	0	0.00	1	112.50	111.50	-1	529	-0.19%
2023/02/01	0	0.00	1	109.50	109.50	-1	464	-0.22%
2023/01/13	0	0.00	6	98.07	98.50	-6	416	-1.44%
2023/01/05	0	0.00	1	99.90	99.10	-1	422	-0.24%
2022/12/05	1	104.00	3	103.00	100.50	-2	388	-0.51%
2022/11/29	0	0.00	0	93.40	93.40	0	365	0.00%
2022/11/24	0	0.00	2	95.80	95.70	-2	375	-0.53%
2022/11/21	1	93.70	0	0.00	93.60	1	360	0.28%
2022/11/14	0	90.00	0	0.00	89.70	0	354	0.01%
2022/11/10	1	86.70	0	0.00	87.70	1	354	0.28%
2022/10/05	0	0.00	1	88.90	87.50	-1	493	-0.20%
2022/10/04	1	87.90	0	0.00	88.00	1	494	0.20%
2022/09/15	0	95.20	0	0.00	93.00	0	553	0.00%
2022/09/12	0	0.00	2	93.70	93.80	-2	570	-0.35%
2022/09/08	0	0.00	4	90.58	93.40	-4	578	-0.69%
2022/09/06	1	91.10	0	0.00	90.20	1	576	0.17%
2022/08/26	0	0.00	3	93.00	93.00	-3	559	-0.54%
2022/08/15	0	0.00	7	93.50	94.00	-7	551	-1.27%
2022/08/12	0	0.00	2	92.00	91.80	-2	539	-0.37%
2022/08/02	0	0.00	3	90.00	90.00	-3	524	-0.57%
2022/07/29	0	0.00	2	89.80	90.00	-2	515	-0.39%
2022/07/20	5	89.36	0.2	90.40	90.00	4.8	525	0.91%
2022/07/18	5.2	87.02	0	0.00	87.00	5.2	542	0.96%
2022/07/15	7	93.10	8	93.74	94.50	-1	522	-0.19%
2022/06/21	1	100.00	0	0.00	100.00	1	489	0.20%
2022/06/20	4	99.90	0	0.00	99.30	4	491	0.81%
2022/06/15	1	111.00	1	112.00	111.50	0	483	0.00%
2022/05/25	0	0.00	1	110.50	110.00	-1	531	-0.19%
2022/05/16	2	113.00	0	0.00	111.50	2	566	0.35%
2022/05/11	0	0.00	1	112.50	112.00	-1	562	-0.18%
2022/05/10	0	0.00	1	111.00	111.50	-1	565	-0.18%
2022/04/26	1	116.50	0	0.00	117.50	1	566	0.18%
2022/04/25	1	118.00	0	0.00	116.50	1	577	0.17%
2022/04/19	2	128.50	0	0.00	128.00	2	577	0.35%
2022/04/14	0	0.00	1	133.00	132.50	-1	586	-0.17%
2022/04/13	0	0.00	1	133.50	133.50	-1	590	-0.17%
2022/04/11	0	0.00	1	133.00	133.00	-1	600	-0.17%
2022/04/08	1	133.00	0	0.00	134.00	1	610	0.16%
2022/04/01	2	144.25	1	145.00	143.50	1	605	0.17%
2022/03/01	1	136.00	0	0.00	136.50	1	638	0.16%
2022/02/15	0	0.00	1	140.50	141.00	-1	704	-0.14%
2022/02/08	1	141.50	0	0.00	142.00	1	858	0.12%
2022/01/24	2	137.50	0	0.00	139.00	2	952	0.21%
2022/01/21	1	141.50	0	0.00	140.50	1	969	0.10%
2022/01/19	0	145.00	0	0.00	144.50	0	984	0.00%
2022/01/07	1	145.50	0	0.00	146.00	1	1,030	0.10%
2021/12/28	1	148.50	0	0.00	150.00	1	1,028	0.10%
2021/12/27	0	0.00	1	148.00	148.00	-1	1,048	-0.10%
2021/12/23	1	149.00	0	0.00	148.00	1	1,071	0.09%
2021/12/22	0	0.00	1	150.00	148.50	-1	1,083	-0.09%
2021/12/17	1	147.00	0	0.00	146.00	1	1,104	0.09%
2021/12/14	0	0.00	1	145.00	145.50	-1	1,102	-0.09%
2021/12/13	0	0.00	2	149.00	148.00	-2	1,097	-0.18%
2021/12/08	4	149.38	3	150.50	150.50	1	1,103	0.09%
2021/12/07	0	0.00	1	152.00	152.00	-1	1,089	-0.09%
2021/12/06	3	154.33	0	0.00	154.00	3	1,096	0.27%
2021/11/30	1	153.00	1	153.50	153.50	0	1,131	0.00%
2021/11/29	1	148.50	0	0.00	152.00	1	1,160	0.09%
2021/11/26	1	151.00	0	0.00	151.50	1	1,175	0.09%
2021/11/22	0	0.00	2	159.50	159.50	-2	1,292	-0.15%
2021/11/19	0	0.00	5	157.30	156.50	-5	1,315	-0.38%
2021/11/17	0	0.00	6	154.25	155.00	-6	1,341	-0.45%
2021/11/16	0	152.00	1	152.00	152.00	-1	1,382	-0.07%
2021/11/15	1	151.50	2	152.50	153.50	-1	1,419	-0.07%
2021/11/12	1	149.00	0	0.00	149.00	1	1,433	0.07%
2021/11/09	6	149.17	1	147.00	150.50	5	1,504	0.33%
2021/11/05	3	159.33	0	0.00	160.50	3	1,668	0.18%
2021/11/04	0	0.00	2	161.50	161.50	-2	1,679	-0.12%
2021/11/03	0	0.00	1	158.50	158.00	-1	1,733	-0.06%
2021/11/02	9	157.33	0	0.00	154.50	9	1,782	0.51%
2021/11/01	0	0.00	2	162.00	161.50	-2	1,803	-0.11%
2021/10/29	2	158.75	5	158.00	157.50	-3	1,909	-0.16%
2021/10/28	1	157.50	1	158.00	158.00	0	1,919	0.00%
2021/10/27	0	0.00	2	158.25	158.50	-2	1,968	-0.10%
2021/10/25	1	154.00	0	0.00	154.00	1	2,071	0.05%
2021/10/21	5	149.50	0	0.00	149.50	5	2,374	0.21%
2021/10/15	1	145.00	0	0.00	146.50	1	2,979	0.03%
2021/10/13	1	142.50	0	0.00	143.00	1	3,070	0.03%
2021/10/04	0	0.00	1	151.00	144.00	-1	3,842	-0.03%
2021/10/01	1	149.50	0	0.00	150.00	1	3,909	0.03%
2021/09/29	2	153.00	0	0.00	153.50	2	4,086	0.05%
2021/09/22	0	0.00	2	154.00	154.00	-2	4,459	-0.04%
2021/09/16	0	0.00	2	154.75	153.50	-2	4,506	-0.04%
2021/09/15	1	152.50	0	153.50	152.50	1	4,518	0.02%
2021/09/14	2	156.75	5	157.10	156.50	-3	4,533	-0.07%
2021/09/10	0	157.50	0	0.00	158.00	0	4,568	0.00%
2021/09/09	0	0.00	1	158.00	158.00	-1	4,600	-0.02%
2021/09/07	1	158.00	0	0.00	156.50	1	4,637	0.02%
2021/09/06	1	161.00	0	0.00	159.50	1	4,643	0.02%
2021/09/02	0	0.00	1	165.50	163.50	-1	4,742	-0.02%
2021/09/01	0	0.00	7	163.21	165.50	-7	4,761	-0.15%
2021/08/31	2	160.50	0	0.00	161.50	2	4,756	0.04%
2021/08/30	1	168.50	5	164.40	162.50	-4	4,839	-0.08%
2021/08/27	0	0.00	5	159.20	159.50	-5	4,791	-0.10%
2021/08/26	2	161.00	0	0.00	158.50	2	4,791	0.04%
2021/08/25	0	0.00	12	160.54	162.00	-12	4,789	-0.25%
2021/08/24	2	155.75	1	155.00	155.00	1	4,776	0.02%
2021/08/23	0	0.00	1	156.00	157.00	-1	4,773	-0.02%
2021/08/20	14	152.36	1	153.50	150.00	13	4,761	0.27%
2021/08/19	1	160.00	10	155.50	153.00	-9	4,725	-0.19%
2021/08/18	2	155.58	2	159.25	162.00	0	4,698	0.00%
2021/08/17	5	157.00	1	158.00	157.50	4	4,704	0.09%
2021/08/16	0	0.00	10	159.50	161.50	-10	4,685	-0.21%
2021/08/12	6	162.83	0	0.00	163.50	6	4,634	0.13%
2021/08/11	14.1	170.28	12	165.04	166.00	2.1	4,601	0.04%
2021/08/09	2	183.26	2	184.50	181.00	0	4,497	0.00%
2021/08/06	12	187.01	2	187.75	187.50	10	4,465	0.22%
2021/08/04	22.2	191.39	1	190.00	190.00	21.2	4,490	0.47%
2021/07/30	4	198.88	9	195.61	194.50	-5	4,416	-0.11%
2021/07/29	10	198.50	1	200.50	202.50	9	4,376	0.21%
2021/07/28	2	197.51	1	197.00	197.50	1	4,335	0.02%
2021/07/27	17	213.76	0	0.00	209.00	17	4,246	0.40%
2021/07/26	4	201.50	22.1	213.06	215.50	-18.1	4,134	-0.44%
2021/07/23	7	202.64	5	201.90	199.50	2	3,922	0.05%
2021/07/22	0	0.00	7	202.64	205.50	-7	3,932	-0.18%
2021/07/21	7	196.43	8	195.81	193.50	-1	3,849	-0.03%
2021/07/19	4	195.00	5	193.20	193.50	-1	3,792	-0.03%
2021/07/16	5	193.40	5	197.60	195.00	0	3,819	0.00%
2021/07/15	9	196.33	0	0.00	196.50	9	3,807	0.24%
2021/07/14	1	209.07	1	208.50	208.50	0	3,696	0.00%
2021/07/13	5	210.00	26	216.52	212.50	-21	3,530	-0.59%
2021/07/12	5	203.40	5	204.90	205.00	0	3,272	0.00%
2021/07/09	5	201.20	0	0.00	200.50	5	3,256	0.15%
2021/07/08	10	204.70	6	205.75	202.00	4	3,291	0.12%
2021/07/07	9	203.44	2	202.25	200.50	7	3,279	0.21%
2021/07/06	3	207.67	4	210.25	207.00	-1	3,331	-0.03%
2021/07/05	1	203.00	12	207.79	209.50	-11	3,431	-0.32%
2021/07/02	2	199.00	2	201.75	200.50	0	3,435	0.00%
2021/07/01	0	0.00	3.2	199.90	201.50	-3.2	3,445	-0.09%
2021/06/29	2	195.00	1	193.50	194.00	1	3,554	0.03%
2021/06/28	0	0.00	2	195.00	195.00	-2	3,885	-0.05%
2021/06/25	0	0.00	1.1	193.91	192.50	-1.1	3,921	-0.03%
2021/06/23	4	192.00	0	0.00	194.50	4	4,173	0.10%
2021/06/22	0	0.00	1	191.00	191.00	-1	4,155	-0.02%
2021/06/21	0	0.00	1	191.00	191.50	-1	4,143	-0.02%
2021/06/17	0	0.00	6	198.33	197.50	-6	4,103	-0.15%
2021/06/16	0	0.00	0.1	194.00	192.00	-0.1	4,070	0.00%
2021/06/11	3	196.17	3	201.00	194.00	0	4,060	0.00%
2021/06/08	2.1	190.00	1	191.00	191.00	1.1	3,949	0.03%
2021/06/07	2.1	193.44	0	0.00	190.50	2.1	3,946	0.05%
2021/06/04	0	0.00	1	188.50	188.50	-1	3,849	-0.03%
2021/06/03	0	185.00	0	0.00	187.00	0	3,849	0.00%
2021/05/31	0	0.00	0.2	184.00	184.00	-0.2	3,829	-0.01%
2021/05/28	0	0.00	1	184.50	183.00	-1	3,836	-0.03%
2021/05/20	0	0.00	2	170.50	171.00	-2	3,837	-0.05%
2021/05/19	1	168.00	1	170.50	170.50	0	3,846	0.00%
2021/05/18	0	0.00	3	166.33	172.00	-3	3,853	-0.08%
2021/05/17	6	158.83	1	162.50	159.00	5	3,877	0.13%
2021/05/14	1	175.50	0	0.00	173.00	1	3,897	0.03%
2021/05/13	0	0.00	4	176.00	175.50	-4	3,886	-0.10%
2021/05/12	3	170.25	28.1	170.65	171.00	-25	3,866	-0.65%
2021/05/11	10	172.20	4	177.75	175.00	6	3,794	0.16%
2021/05/10	2	186.00	0	0.00	184.50	2	3,752	0.05%
2021/05/07	1	189.00	0	0.00	190.00	1	3,760	0.03%
2021/05/06	0	0.00	12	181.79	183.00	-12	3,782	-0.32%
2021/05/05	1	181.50	1	186.00	181.00	0	3,847	0.00%
2021/05/04	31	185.06	0	0.00	185.50	31	3,883	0.80%
2021/05/03	2	188.50	0.1	190.92	187.50	1.9	3,847	0.05%
2021/04/29	3	197.83	0	0.00	196.50	3	3,820	0.08%
2021/04/28	5.1	202.03	1	205.00	203.50	4.1	3,785	0.11%
2021/04/27	0	202.00	3	201.33	200.50	-3	3,749	-0.08%
2021/04/26	1	195.50	0	0.00	197.50	1	3,724	0.03%
2021/04/23	0	191.00	0	0.00	196.00	0	3,751	0.00%
2021/04/22	0	0.00	10	193.20	189.00	-10	4,020	-0.25%
2021/04/20	0	0.00	12	196.71	197.50	-12	4,091	-0.29%
2021/04/16	2	194.00	5	195.40	196.00	-3	4,119	-0.07%
2021/04/14	3	190.83	1	192.00	189.50	2	4,104	0.05%
2021/04/13	2	196.01	7	198.00	190.50	-5	4,085	-0.12%
2021/04/12	7	202.79	13	202.19	197.00	-6	4,058	-0.15%
2021/04/09	9	206.94	11	208.36	203.00	-2	3,959	-0.05%
2021/04/08	31	208.11	9	209.44	206.50	22	3,835	0.57%
2021/04/07	21	200.05	12	199.46	203.00	9	3,670	0.25%
2021/04/06	22	205.95	4	202.75	198.00	18	3,618	0.50%
2021/04/01	5	202.90	9	202.28	203.00	-4	3,501	-0.11%
2021/03/31	8	204.50	30	204.18	204.50	-22	3,413	-0.64%
2021/03/30	10	196.16	2	196.75	194.50	8	3,070	0.26%
2021/03/29	10	194.30	12	194.83	193.00	-2	3,008	-0.07%
2021/03/26	1	182.00	23	184.43	189.50	-22	2,844	-0.77%
2021/03/25	0	0.00	21	180.93	181.50	-21	2,814	-0.75%
2021/03/24	1	177.50	0	0.00	178.00	1	2,834	0.04%
2021/03/23	0	0.00	1	181.50	179.00	-1	2,869	-0.03%
2021/03/22	1	177.51	0	0.00	180.00	1	2,893	0.04%
2021/03/19	2	179.25	0	0.00	179.00	2	2,933	0.07%
2021/03/18	0	183.00	2	182.00	182.00	-2	2,944	-0.07%
2021/03/17	2	183.00	1	183.50	182.50	1	2,997	0.03%
2021/03/16	0	0.00	2	183.28	184.50	-2	3,079	-0.07%
2021/03/15	0	181.00	0	0.00	179.50	0	3,132	0.00%
2021/03/12	5	179.20	0	0.00	179.00	5	3,175	0.16%
2021/03/11	1	175.00	2	178.25	178.50	-1	3,235	-0.03%
2021/03/09	2	173.03	0	0.00	173.50	2	3,637	0.06%
2021/03/04	0	179.00	0	0.00	178.00	0	3,858	0.00%
2021/03/03	1	181.00	1	180.00	180.00	0	3,917	0.00%
2021/03/02	0	0.00	1	184.50	180.50	-1	4,035	-0.02%
2021/02/26	2	179.00	0	0.00	183.00	2	4,054	0.05%
2021/02/25	3	181.51	0	0.00	181.50	3	4,078	0.07%
2021/02/24	1	181.50	0	0.00	181.50	1	4,120	0.02%
2021/02/23	4	184.00	0	0.00	184.00	4	4,156	0.10%
2021/02/22	0	0.00	1	185.03	186.00	-1	4,219	-0.02%
2021/02/19	2	182.00	0	0.00	183.00	2	4,377	0.05%
2021/02/18	1	183.00	0	0.00	183.50	1	4,412	0.02%
2021/02/17	3	182.84	0	0.00	181.00	3	4,540	0.07%
2021/02/05	10	185.30	12.1	184.31	183.00	-2.1	4,559	-0.05%
2021/02/04	3	190.67	1	193.00	191.00	2	4,558	0.04%
2021/02/03	0	0.00	3	189.33	192.50	-3	4,673	-0.06%
2021/02/02	0	0.00	1	188.00	187.50	-1	4,894	-0.02%
2021/02/01	11	186.14	11.1	184.50	185.00	-0.1	5,281	0.00%
2021/01/29	9.1	190.41	7	189.79	186.50	2.1	5,550	0.04%
2021/01/28	13	192.38	23	193.87	190.50	-10	5,547	-0.18%
2021/01/27	1	193.00	7	196.14	195.50	-6	5,554	-0.11%
2021/01/26	1	193.00	3	194.50	191.50	-2	5,478	-0.04%
2021/01/22	2	190.50	2	190.25	191.50	0	5,414	0.00%
2021/01/21	0	0.00	1	189.50	186.50	-1	5,382	-0.02%
2021/01/20	5	191.40	5	192.00	188.50	0	5,348	0.00%
2021/01/19	33	197.03	11	195.50	195.50	22	5,296	0.42%
2021/01/18	1	190.50	2	196.50	196.50	-1	5,247	-0.02%
2021/01/15	12	202.19	7	204.64	193.50	5	5,192	0.10%
2021/01/14	2	193.75	14	196.86	200.50	-12	4,878	-0.25%
2021/01/13	0	0.00	3	191.00	192.50	-3	4,755	-0.06%
2021/01/12	11	191.64	2	191.00	188.50	9	4,737	0.19%
2021/01/11	0	0.00	3	191.00	193.50	-3	4,711	-0.06%
2021/01/08	0	0.00	10	188.50	188.00	-10	4,687	-0.21%
2021/01/07	3	189.00	1	189.00	189.00	2	4,682	0.04%
2021/01/06	2	191.50	0	0.00	189.00	2	4,662	0.04%
2021/01/05	1.1	194.62	1	196.00	195.50	0.1	4,630	0.00%
2021/01/04	0	0.00	3	194.17	196.50	-3	4,603	-0.07%
2020/12/31	4	190.75	3	192.83	192.00	1	4,568	0.02%
2020/12/29	0	0.00	5	187.30	187.00	-5	4,544	-0.11%
2020/12/28	2	189.50	1	190.00	188.50	1	4,589	0.02%
2020/12/25	3	189.17	1	189.50	189.50	2	4,597	0.04%
2020/12/24	1	189.50	3	188.67	188.00	-2	4,609	-0.04%
2020/12/23	2	188.25	4	187.00	190.00	-2	4,613	-0.04%
2020/12/21	3	185.67	2.1	185.05	185.50	0.9	4,670	0.02%
2020/12/18	2	188.50	5	189.50	188.50	-3	4,658	-0.06%
2020/12/17	6	192.75	0.1	192.00	191.00	5.9	4,672	0.13%
2020/12/16	1	193.00	12	192.75	192.00	-11	4,675	-0.24%
2020/12/15	17	195.00	1	191.50	191.50	16	4,676	0.34%
2020/12/14	7	199.36	0	0.00	198.00	7	4,654	0.15%
2020/12/11	7	199.28	22	197.27	197.50	-15	4,687	-0.32%
2020/12/10	2.1	201.88	2	203.00	200.50	0.1	4,673	0.00%
2020/12/09	12	204.88	21	203.10	206.00	-9	4,644	-0.19%
2020/12/08	0	0.00	4	201.25	199.00	-4	4,599	-0.09%
2020/12/07	20	198.10	2	203.50	197.50	18	4,645	0.39%
2020/12/04	4	201.88	2	200.00	200.00	2	4,630	0.04%
2020/12/03	30	208.20	20	212.95	202.50	10	4,654	0.21%
2020/12/02	1	200.00	28	204.00	206.00	-27	4,502	-0.60%
2020/12/01	2	196.75	1	199.50	197.00	1	4,396	0.02%
2020/11/30	8	199.38	3	202.50	197.50	5	4,370	0.11%
2020/11/27	7	200.36	9	201.89	203.00	-2	4,311	-0.05%
2020/11/26	14	199.32	7	201.43	197.50	7	4,256	0.16%
2020/11/25	11	194.86	15	194.00	196.00	-4	4,144	-0.10%
2020/11/24	3	197.33	6	196.83	196.00	-3	4,132	-0.07%
2020/11/23	3.2	198.00	6	199.50	199.50	-2.8	4,147	-0.07%
2020/11/20	2	194.25	10	196.65	197.00	-8	4,203	-0.19%
2020/11/19	8	195.38	1	194.00	194.00	7	4,203	0.17%
2020/11/18	21	201.26	15	203.70	198.50	6	4,179	0.14%
2020/11/17	6	200.08	1	199.00	199.50	5	4,057	0.12%
2020/11/16	21	203.05	13	202.85	202.50	8	4,147	0.19%
2020/11/13	12	195.87	15	195.13	197.00	-3	4,055	-0.07%
2020/11/12	6.1	198.93	3	200.33	198.50	3.1	4,031	0.08%
2020/11/11	1	198.50	1	199.50	199.50	0	3,999	0.00%
2020/11/10	23	199.07	6	199.50	196.50	17	3,938	0.43%
2020/11/09	18	201.57	20	200.55	207.00	-2	3,756	-0.05%
2020/11/06	8	189.56	20	187.25	190.00	-12	3,415	-0.35%
2020/11/05	0	0.00	1	180.00	179.50	-1	3,234	-0.03%
2020/11/04	0	0.00	24	178.52	182.00	-24	3,318	-0.72%
2020/11/02	1	166.50	0	0.00	168.50	1	3,431	0.03%
2020/10/30	1	171.50	0	0.00	170.00	1	3,534	0.03%
2020/10/28	0	0.00	1	171.00	171.50	-1	3,667	-0.03%
2020/10/27	1	172.50	0	0.00	172.50	1	3,743	0.03%
2020/10/26	20	175.00	0	0.00	174.00	20	3,833	0.52%
2020/10/21	0	0.00	21	177.48	177.50	-21	4,250	-0.49%
2020/10/20	21	175.00	0	0.00	175.00	21	4,385	0.48%
2020/10/19	2	176.50	0	0.00	176.00	2	4,474	0.04%
2020/10/16	1	179.50	0	0.00	175.50	1	4,547	0.02%
2020/10/15	2	180.25	0	0.00	179.00	2	4,687	0.04%
2020/10/14	4	181.50	0	0.00	181.00	4	4,771	0.08%
2020/10/13	3	180.83	2	183.00	183.50	1	4,859	0.02%
2020/10/12	2	181.00	4	183.00	183.00	-2	4,940	-0.04%
2020/10/08	6	181.83	1	182.00	181.00	5	5,042	0.10%
2020/10/07	1	184.50	2	184.25	183.00	-1	5,215	-0.02%
2020/10/06	0	0.00	2	183.50	184.00	-2	5,460	-0.04%
2020/10/05	1	182.00	8	181.88	182.50	-7	5,846	-0.12%
2020/09/30	0	0.00	4	176.75	178.00	-4	6,292	-0.06%
2020/09/29	0	0.00	2	174.50	174.00	-2	6,603	-0.03%
2020/09/28	0	0.00	3	172.17	173.00	-3	7,163	-0.04%
2020/09/25	4	166.75	1	168.00	168.50	3	7,507	0.04%
2020/09/24	5	172.40	0	0.00	171.50	5	7,579	0.07%
2020/09/23	1	176.00	0	0.00	176.00	1	7,699	0.01%
2020/09/22	2	177.25	0	0.00	175.50	2	7,759	0.03%
2020/09/21	12	182.00	2	183.75	181.00	10	7,953	0.13%
2020/09/18	0	0.00	1	182.00	181.00	-1	7,951	-0.01%
2020/09/16	4	182.50	1	184.00	181.50	3	7,981	0.04%
2020/09/15	5	182.40	4	182.50	182.00	1	8,017	0.01%
2020/09/14	2	179.50	11	181.55	183.50	-9	8,004	-0.11%
2020/09/11	2	176.50	0	0.00	178.50	2	7,961	0.03%
2020/09/10	6	179.58	2	184.00	176.00	4	7,941	0.05%
2020/09/09	2	173.50	6	177.08	179.00	-4	7,880	-0.05%
2020/09/08	4	177.00	0	0.00	175.00	4	7,905	0.05%
2020/09/07	31	179.31	12	182.00	177.50	19	7,867	0.24%
2020/09/02	0	0.00	2	177.00	176.00	-2	7,863	-0.03%
2020/09/01	2	173.50	0	0.00	174.50	2	7,890	0.03%
2020/08/31	2	176.25	2	177.00	172.50	0	7,949	0.00%
2020/08/27	6	175.58	4	176.50	173.50	2	8,040	0.02%
2020/08/26	27	178.50	3	179.17	178.00	24	8,069	0.30%
2020/08/25	3	173.83	0	0.00	175.50	3	8,035	0.04%
2020/08/24	2	170.75	3	172.50	171.00	-1	8,030	-0.01%
2020/08/21	2	169.00	2	169.25	170.50	0	8,172	0.00%
2020/08/20	5	168.00	6	167.42	164.50	-1	8,358	-0.01%
2020/08/19	5	180.40	2	180.25	177.50	3	8,239	0.04%
2020/08/18	9	184.89	0	0.00	182.00	9	8,213	0.11%
2020/08/17	2	188.00	0	0.00	187.50	2	8,219	0.02%
2020/08/14	6	184.08	2	187.75	190.00	4	8,224	0.05%
2020/08/13	11	188.55	2	185.50	185.00	9	8,176	0.11%
2020/08/12	4	188.38	5	188.30	191.00	-1	8,153	-0.01%
2020/08/11	9	190.00	1	189.00	189.00	8	8,144	0.10%
2020/08/10	14	198.32	1	196.00	194.50	13	8,084	0.16%
2020/08/07	4	207.88	2	205.25	204.50	2	8,041	0.02%
2020/08/06	6	209.50	37	210.18	209.00	-31	8,049	-0.39%
2020/08/05	5	206.80	74	205.66	207.50	-69	8,057	-0.86%
2020/08/04	0	0.00	12	203.42	207.50	-12	8,098	-0.15%
2020/08/03	1	198.50	0	0.00	196.00	1	8,098	0.01%
2020/07/31	1	198.00	4	197.38	200.00	-3	8,085	-0.04%
2020/07/30	9	193.61	3	196.00	193.50	6	8,078	0.07%
2020/07/29	13	194.04	11	192.41	191.00	2	8,060	0.02%
2020/07/28	16	204.38	18	204.86	198.00	-2	7,969	-0.03%
2020/07/27	6	202.50	23	206.67	208.00	-17	7,873	-0.22%
2020/07/24	23	203.80	15	207.63	201.00	8	7,888	0.10%
2020/07/23	10	207.95	1	207.50	207.50	9	7,860	0.11%
2020/07/22	3	211.00	5	211.10	214.00	-2	7,962	-0.03%
2020/07/21	5	211.10	7	211.79	212.00	-2	7,963	-0.03%
2020/07/20	5	200.50	1.2	201.75	202.00	3.8	7,859	0.05%
2020/07/17	5	208.20	2	207.50	207.50	3	7,866	0.04%
2020/07/16	9	214.22	12	216.92	210.50	-3	7,890	-0.04%
2020/07/15	104	219.24	14	219.54	218.00	90	7,843	1.15%	大買/
2020/07/14	105	215.94	18	221.69	216.50	87	7,891	1.10%	大買/
2020/07/13	15	231.87	103	234.24	226.50	-88	7,831	-1.12%	大賣/
2020/07/10	110	228.75	11	229.50	228.00	99	7,919	1.25%	大買/
2020/07/09	14	230.57	6	234.30	223.00	8	7,626	0.10%
2020/07/08	4	216.13	15	216.87	223.00	-11	7,200	-0.15%
2020/07/07	212	207.65	219	200.82	203.00	-7	6,943	-0.10%	大買/大賣/
2020/07/06	3	190.33	18	187.92	193.50	-15	6,487	-0.23%
2020/07/03	0	0.00	5	178.30	176.00	-5	6,292	-0.08%
2020/07/02	5	175.50	14	174.64	177.00	-9	6,363	-0.14%
2020/06/30	55	171.68	11	170.68	169.50	44	6,555	0.67%
2020/06/29	1	163.00	1	160.50	163.00	0	6,455	0.00%
2020/06/24	2	163.00	0	0.00	162.00	2	6,563	0.03%
2020/06/23	2	163.75	1	163.50	163.50	1	6,741	0.01%
2020/06/22	1	161.00	2	164.00	165.50	-1	6,907	-0.01%
2020/06/19	1	162.50	1	160.50	160.50	0	7,070	0.00%
2020/06/18	2	161.00	1	162.00	162.50	1	7,224	0.01%
2020/06/17	3	162.00	0	0.00	161.00	3	7,337	0.04%
2020/06/16	2	161.25	2	162.00	162.50	0	7,602	0.00%
2020/06/15	1	159.50	0	0.00	159.00	1	7,849	0.01%
2020/06/12	1	161.00	0	0.00	163.00	1	8,021	0.01%
2020/06/11	2	166.00	1	164.50	164.50	1	8,269	0.01%
2020/06/10	0	0.00	2	168.50	168.00	-2	8,405	-0.02%
2020/06/09	7	170.07	7	172.36	167.00	0	8,689	0.00%
2020/06/08	0	0.00	4	169.88	170.00	-4	8,816	-0.05%
2020/06/05	2	171.00	11	171.05	170.00	-9	8,975	-0.10%
2020/06/04	2	168.25	0	0.00	168.50	2	9,089	0.02%
2020/06/03	13	171.88	3	171.17	170.00	10	9,222	0.11%
2020/06/02	2	171.25	1	169.50	170.50	1	9,236	0.01%
2020/06/01	3	168.00	2	168.50	167.00	1	9,286	0.01%
2020/05/29	2	164.50	0	0.00	163.50	2	9,401	0.02%
2020/05/28	13.2	169.52	3	169.17	165.00	10.2	9,706	0.11%
2020/05/27	4	167.25	17	170.47	172.00	-13	9,732	-0.13%
2020/05/26	4	163.00	3	163.33	162.50	1	9,646	0.01%
2020/05/25	3	160.33	0	163.50	163.00	3	9,910	0.03%
2020/05/22	2	163.25	0	0.00	162.50	2	9,976	0.02%
2020/05/21	3	165.33	2	165.75	167.00	1	10,027	0.01%
2020/05/20	1	162.00	0	0.00	161.50	1	10,196	0.01%
2020/05/19	1	163.50	0	0.00	163.50	1	10,423	0.01%
2020/05/15	1	158.50	3	161.17	162.00	-2	10,640	-0.02%
2020/05/14	5	161.70	0	0.00	160.00	5	10,697	0.05%
2020/05/13	1	164.50	2	166.00	166.00	-1	10,812	-0.01%
2020/05/12	4	164.63	0	0.00	162.50	4	10,887	0.04%
2020/05/11	9	167.72	1	168.50	167.00	8	11,005	0.07%
2020/05/08	2	176.00	1	178.50	173.00	1	11,154	0.01%
2020/05/07	1	176.00	2	175.75	178.00	-1	11,331	-0.01%
2020/05/06	2	177.00	2	176.00	174.00	0	11,760	0.00%
2020/05/05	2	173.50	0	0.00	177.00	2	12,033	0.02%
2020/05/04	5	171.90	1	171.00	171.00	4	12,053	0.03%
2020/04/30	0	0.00	49	176.96	176.50	-49	12,076	-0.41%
2020/04/29	5	178.70	7	180.71	176.50	-2	12,135	-0.02%
2020/04/28	4	178.13	1	179.00	176.50	3	12,103	0.02%
2020/04/27	0	0.00	9	176.22	176.50	-9	12,143	-0.07%
2020/04/24	2	172.00	0	0.00	170.50	2	12,006	0.02%
2020/04/23	2	169.00	26	168.90	168.00	-24	11,982	-0.20%
2020/04/22	2	167.25	1	168.00	168.50	1	12,040	0.01%
2020/04/21	1	167.00	1	166.00	167.00	0	12,209	0.00%
2020/04/20	2	172.00	8.1	172.00	172.00	-6.1	12,178	-0.05%
2020/04/17	4	171.13	6	175.75	171.00	-2	12,366	-0.02%
2020/04/16	3	172.17	2	172.50	173.00	1	12,427	0.01%
2020/04/15	14	173.57	25	172.28	171.50	-11	12,649	-0.09%
2020/04/14	0	0.00	5	165.30	167.50	-5	12,389	-0.04%
2020/04/13	7	165.14	7	168.00	162.50	0	12,499	0.00%
2020/04/10	4	163.38	4	165.50	164.50	0	12,689	0.00%
2020/04/09	20	165.43	7	168.79	161.50	13	12,681	0.10%
2020/04/08	79	168.78	6	169.42	165.50	73	12,615	0.58%
2020/04/07	4	165.63	9	166.06	163.50	-5	12,484	-0.04%
2020/04/06	9	152.67	9	152.11	156.50	0	12,354	0.00%
2020/04/01	3	142.33	3	142.83	142.50	0	12,210	0.00%
2020/03/31	2	139.00	1	139.00	140.50	1	12,093	0.01%
2020/03/30	2	132.75	1	137.50	139.00	1	12,111	0.01%
2020/03/27	4	143.13	22	147.50	137.50	-18	11,996	-0.15%
2020/03/26	4	140.63	7	139.71	143.50	-3	11,858	-0.03%
2020/03/25	9	138.67	6	141.58	142.00	3	11,724	0.03%
2020/03/24	3.1	126.76	5	126.80	129.50	-1.9	11,536	-0.02%
2020/03/23	0	0.00	6	116.42	118.00	-6	11,437	-0.05%
2020/03/20	5	124.30	3	124.67	124.00	2	11,386	0.02%
2020/03/19	7	120.14	3	125.00	118.50	4	11,162	0.04%
2020/03/18	16	133.09	2	140.00	131.50	14	11,027	0.13%
2020/03/17	8	147.69	6	146.42	144.50	2	11,023	0.02%
2020/03/16	17	155.65	7	157.57	145.00	10	10,948	0.09%
2020/03/13	21	149.48	11	152.82	159.50	10	11,028	0.09%
2020/03/12	12	161.79	10	163.60	156.00	2	11,073	0.02%
2020/03/11	14	179.96	1	173.00	173.00	13	10,977	0.12%
2020/03/10	2	181.50	8	184.44	188.50	-6	10,884	-0.06%
2020/03/09	18	187.67	2	188.25	179.00	16	10,720	0.15%
2020/03/06	5	199.00	9	198.78	198.00	-4	10,598	-0.04%
2020/03/05	3	197.17	2	198.50	198.00	1	10,541	0.01%
2020/03/04	6	192.75	29	195.22	196.00	-23	10,485	-0.22%
2020/03/03	6	201.67	5	203.60	200.50	1	10,335	0.01%
2020/03/02	4	190.13	18	192.83	197.00	-14	10,192	-0.14%
2020/02/27	7	188.57	30	194.32	186.50	-23	10,125	-0.23%
2020/02/26	8	194.44	4	199.00	191.00	4	10,115	0.04%
2020/02/25	1	191.50	6	192.50	194.50	-5	9,915	-0.05%
2020/02/24	1	185.00	32	187.63	192.00	-31	9,880	-0.31%
2020/02/21	13	190.69	7	190.14	190.50	6	9,949	0.06%
2020/02/20	5	197.80	15	197.07	198.00	-10	9,838	-0.10%
2020/02/19	7	187.93	8	190.38	192.00	-1	9,718	-0.01%
2020/02/18	8	191.63	7	188.36	187.50	1	10,056	0.01%
2020/02/17	5	191.60	2	193.75	196.00	3	9,920	0.03%
2020/02/14	48	190.68	34	192.22	193.50	14	9,866	0.14%
2020/02/13	32	188.89	9	189.78	187.50	23	9,732	0.24%
2020/02/12	57	187.48	18	190.19	190.00	39	9,612	0.41%
2020/02/11	108	180.69	124	187.20	187.50	-16	9,444	-0.17%	大買/大賣/
2020/02/10	10	177.90	9	178.06	175.00	1	9,300	0.01%
2020/02/07	15	175.57	28	177.54	176.50	-13	9,054	-0.14%
2020/02/06	24	168.81	32	167.56	170.50	-8	8,653	-0.09%
2020/02/05	4	155.50	1	159.00	159.00	3	8,389	0.04%
2020/02/04	5	158.00	1	158.50	157.00	4	8,343	0.05%
2020/02/03	9	155.39	7	156.00	158.00	2	8,266	0.02%
2020/01/31	5	160.60	7	160.93	161.50	-2	8,165	-0.02%
2020/01/30	13	158.58	5	158.60	156.50	8	8,085	0.10%
2020/01/20	7	167.07	12	167.42	168.50	-5	7,950	-0.06%
2020/01/17	11	165.50	5	165.80	166.00	6	7,948	0.08%
2020/01/16	6	163.83	0	0.00	163.50	6	7,928	0.08%
2020/01/15	14	169.18	14	171.39	166.50	0	7,850	0.00%
2020/01/14	2	164.50	2	164.50	165.00	0	7,621	0.00%
2020/01/13	2	166.00	1	168.50	163.50	1	7,628	0.01%
2020/01/10	4	163.13	8	163.13	163.00	-4	7,661	-0.05%
2020/01/09	46	153.23	12	158.46	162.00	34	7,450	0.46%
2020/01/08	5	151.90	1	153.50	150.00	4	7,173	0.06%
2020/01/07	12	154.42	10	154.75	154.50	2	7,157	0.03%
2020/01/06	0	0.00	7	154.57	153.00	-7	6,931	-0.10%
2020/01/03	5	150.20	2	150.00	148.00	3	6,669	0.04%
2020/01/02	0	0.00	1	150.00	151.50	-1	6,625	-0.02%
2019/12/31	1	147.50	6	148.00	148.00	-5	6,660	-0.08%
2019/12/30	2	153.50	0	0.00	150.00	2	6,641	0.03%
2019/12/27	4	150.38	13	150.92	151.50	-9	6,568	-0.14%
2019/12/26	1	148.50	0	0.00	148.00	1	6,466	0.02%
2019/12/25	5	148.40	8	149.63	150.50	-3	6,419	-0.05%
2019/12/24	1	146.00	0	0.00	145.50	1	6,309	0.02%
2019/12/23	3	144.00	1	145.50	145.00	2	6,306	0.03%
2019/12/20	3	144.67	1	143.50	141.50	2	6,265	0.03%
2019/12/19	3	145.67	0	0.00	145.50	3	6,223	0.05%
2019/12/18	4	148.00	3	147.50	146.50	1	6,211	0.02%
2019/12/17	1	153.50	1	150.50	150.00	0	6,195	0.00%
2019/12/16	4	150.13	3	151.33	152.00	1	6,149	0.02%
2019/12/13	21	149.93	3	149.50	149.50	18	6,192	0.29%
2019/12/12	8	152.13	2	151.00	153.00	6	6,202	0.10%
2019/12/11	3	151.00	14	149.32	151.00	-11	6,046	-0.18%
2019/12/10	7	144.00	3	144.00	144.00	4	5,872	0.07%
2019/12/09	3	141.83	10.1	142.30	141.50	-7.1	5,655	-0.12%
2019/12/06	3	133.50	5	135.80	132.00	-2	5,328	-0.04%
2019/12/02	0	0.00	7	129.93	132.50	-7	5,339	-0.13%
2019/11/29	2	130.25	2	131.50	130.00	0	5,346	0.00%
2019/11/27	3	135.67	3	138.00	135.50	0	5,299	0.00%
2019/11/26	0	0.00	3	134.33	135.00	-3	5,090	-0.06%
2019/11/25	1	132.00	1	129.50	130.00	0	4,963	0.00%
2019/11/22	0	0.00	6	129.83	131.00	-6	4,821	-0.12%
2019/11/20	2	129.75	1	126.00	125.50	1	4,804	0.02%
2019/11/19	4	130.75	4	131.13	131.00	0	4,652	0.00%
2019/11/18	1	131.50	4	131.00	131.00	-3	4,549	-0.07%
2019/11/15	0	0.00	85.1	127.48	133.50	-85.1	4,441	-1.91%
2019/11/14	0	0.00	2	122.25	122.00	-2	3,991	-0.05%
2019/11/13	2	123.25	6	124.00	123.00	-4	4,003	-0.10%
2019/11/12	2	120.75	6	122.08	123.00	-4	3,984	-0.10%
2019/11/11	1	118.50	20	118.95	119.00	-19	4,007	-0.47%
2019/11/08	7	117.57	2	118.00	119.00	5	4,011	0.12%
2019/11/07	23	121.65	6	122.00	120.50	17	4,052	0.42%
2019/11/06	1	120.00	0	0.00	120.00	1	4,023	0.02%
2019/11/05	22	121.45	1	122.00	120.50	21	4,048	0.52%
2019/11/04	21	123.05	18	123.17	123.00	3	4,000	0.07%
2019/11/01	2	119.75	13	121.50	122.00	-11	3,973	-0.28%
2019/10/31	1	118.50	0	0.00	117.50	1	3,994	0.03%
2019/10/30	0	0.00	2	119.50	119.50	-2	4,000	-0.05%
2019/10/28	3	118.00	0	0.00	118.00	3	4,095	0.07%
2019/10/25	22	120.14	0	0.00	119.50	22	4,087	0.54%
2019/10/24	1	124.00	0	0.00	123.00	1	4,077	0.02%
2019/10/23	1	124.00	1	121.50	122.00	0	4,108	0.00%
2019/10/22	2	123.25	7	122.21	122.00	-5	4,132	-0.12%
2019/10/21	1	123.00	2	124.25	121.00	-1	4,238	-0.02%
2019/10/18	11	122.95	48	122.19	122.00	-37	4,151	-0.89%
2019/10/17	1	118.50	0	0.00	119.00	1	3,883	0.03%
2019/10/16	26	117.27	6	120.25	117.00	20	3,888	0.51%
2019/10/15	1	117.00	30	116.83	118.00	-29	3,852	-0.75%
2019/10/09	0	0.00	3	112.50	112.50	-3	3,869	-0.08%
2019/10/08	20	114.50	1	115.00	115.00	19	3,915	0.49%
2019/10/07	10	116.50	20	118.00	116.00	-10	3,964	-0.25%
2019/10/04	0	0.00	10	114.00	113.50	-10	3,927	-0.25%
2019/09/26	1	114.00	0	0.00	114.00	1	4,122	0.02%
2019/09/25	14	114.96	2	114.50	114.50	12	4,143	0.29%
2019/09/24	26	117.31	0	0.00	116.50	26	4,210	0.62%
2019/09/20	3	118.00	1	119.00	117.50	2	4,191	0.05%
2019/09/19	3	118.00	2	117.50	117.50	1	4,148	0.02%
2019/09/18	2	119.00	14	118.93	118.00	-12	4,134	-0.29%
2019/09/17	0	0.00	14	118.64	119.00	-14	4,116	-0.34%
2019/09/16	1	114.50	1	114.50	115.50	0	4,016	0.00%
2019/09/11	2	115.00	3	114.67	114.00	-1	4,055	-0.02%
2019/09/10	11	112.55	10	114.00	114.00	1	4,188	0.02%
2019/09/09	1	113.50	14	114.36	115.00	-13	4,171	-0.31%
2019/09/06	5	113.00	9	113.78	112.00	-4	4,085	-0.10%
2019/09/05	6	109.50	0	0.00	108.50	6	3,924	0.15%
2019/09/03	5	110.60	4	112.63	108.50	1	4,098	0.02%
2019/09/02	0	0.00	3	110.00	110.50	-3	4,260	-0.07%
2019/08/30	0	0.00	1	109.50	107.50	-1	4,376	-0.02%
2019/08/29	1	106.50	1	107.00	107.00	0	4,840	0.00%
2019/08/27	3	107.50	1	108.50	107.50	2	5,109	0.04%
2019/08/26	6	108.17	3	107.00	107.00	3	5,243	0.06%
2019/08/23	0	0.00	12	108.63	109.50	-12	5,384	-0.22%
2019/08/22	4	106.88	5	109.00	106.00	-1	5,379	-0.02%
2019/08/21	1	107.50	0	0.00	107.50	1	5,468	0.02%
2019/08/20	2	106.00	9	105.72	107.00	-7	5,564	-0.13%
2019/08/19	2	105.00	4	104.88	105.00	-2	5,688	-0.04%
2019/08/16	8	102.50	0	0.00	103.00	8	5,918	0.14%
2019/08/15	2	101.25	0	0.00	102.00	2	6,088	0.03%
2019/08/14	10	106.70	15	104.50	104.50	-5	6,213	-0.08%
2019/08/13	3	107.33	0	0.00	107.50	3	6,335	0.05%
2019/08/12	9	109.89	3	110.17	108.50	6	6,491	0.09%
2019/08/08	9	114.94	16	115.22	115.00	-7	6,514	-0.11%
2019/08/07	4	111.75	2	112.50	113.00	2	6,579	0.03%
2019/08/05	2	110.00	0	0.00	108.00	2	7,161	0.03%
2019/08/02	5	110.80	12	111.08	112.50	-7	7,446	-0.09%
2019/07/31	0	0.00	7	107.29	109.00	-7	7,957	-0.09%
2019/07/30	13	107.08	0	0.00	106.50	13	8,181	0.16%
2019/07/29	1	111.50	0	0.00	111.00	1	8,434	0.01%
2019/07/26	2	113.00	4	112.88	113.00	-2	8,737	-0.02%
2019/07/25	1	111.50	9	111.78	111.50	-8	8,800	-0.09%
2019/07/24	11	108.64	2	108.50	108.00	9	8,796	0.10%
2019/07/23	36	109.49	7	108.86	110.00	29	8,828	0.33%
2019/07/22	2	113.50	1	113.50	114.50	1	8,730	0.01%
2019/07/19	1	113.00	0	0.00	114.00	1	8,762	0.01%
2019/07/17	0	0.00	1	112.50	114.00	-1	8,936	-0.01%
2019/07/16	11	114.23	4	113.50	113.50	7	9,089	0.08%
2019/07/15	6	115.83	4	116.38	115.50	2	9,361	0.02%
2019/07/12	7	114.64	7	114.79	114.50	0	9,339	0.00%
2019/07/11	2	111.25	1	112.00	112.00	1	9,430	0.01%
2019/07/10	1	116.00	2	115.25	115.50	-1	9,362	-0.01%
2019/07/09	6	114.75	0	0.00	114.00	6	9,317	0.06%
2019/07/08	25	117.46	25	116.98	116.00	0	9,274	0.00%
2019/07/05	21	119.83	0	0.00	119.50	21	9,232	0.23%
2019/07/04	1	123.00	1	124.00	123.00	0	9,160	0.00%
2019/07/03	5	122.10	0	0.00	123.50	5	9,131	0.05%
2019/07/02	13	126.77	3	125.83	126.00	10	9,104	0.11%
2019/07/01	1	126.00	21	127.64	127.50	-20	9,066	-0.22%
2019/06/28	1	123.50	1	123.50	123.00	0	9,015	0.00%
2019/06/27	2	122.25	3	122.83	122.50	-1	9,012	-0.01%
2019/06/26	13	121.38	16	119.09	122.00	-3	8,972	-0.03%
2019/06/25	1	119.00	3	119.50	119.50	-2	8,942	-0.02%
2019/06/24	1	119.00	1	120.50	120.50	0	8,914	0.00%
2019/06/21	3	123.67	3	121.17	119.50	0	8,820	0.00%
2019/06/20	7	124.57	7	124.21	123.00	0	8,779	0.00%
2019/06/19	11	123.05	2	122.50	123.00	9	8,721	0.10%
2019/06/18	3	121.50	4	121.63	120.50	-1	8,629	-0.01%
2019/06/14	0.8	119.00	2	118.50	117.50	-1.2	8,449	-0.01%
2019/06/12	4	117.25	3	118.17	118.00	1	8,376	0.01%
2019/06/11	1	116.00	2	115.75	115.00	-1	8,257	-0.01%
2019/06/10	13	112.15	11	114.05	116.00	2	8,179	0.02%
2019/06/06	3	112.33	1	113.50	113.50	2	7,966	0.03%
2019/06/05	42	120.86	8	120.31	113.50	34	7,802	0.44%
2019/06/04	80	127.00	84	128.67	124.50	-4	7,322	-0.05%
2019/05/31	47	127.83	42	126.61	128.50	5	7,043	0.07%
2019/05/30	3	126.67	7	127.36	127.50	-4	6,902	-0.06%
2019/05/29	2	122.25	1	123.50	122.50	1	6,705	0.01%
2019/05/28	5	119.70	1	121.00	122.50	4	6,655	0.06%
2019/05/27	4	121.25	0	0.00	120.50	4	6,546	0.06%
2019/05/24	5	122.50	7	122.43	122.50	-2	6,448	-0.03%
2019/05/23	2	122.50	5	125.30	127.50	-3	6,359	-0.05%
2019/05/22	53	126.36	43	127.72	121.50	10	6,168	0.16%
2019/05/21	7	121.86	4	123.88	126.00	3	6,030	0.05%
2019/05/20	4	119.50	3	123.00	125.00	1	5,873	0.02%
2019/05/17	4	124.50	9	124.67	121.00	-5	5,678	-0.09%
2019/05/16	0	0.00	3	126.67	127.50	-3	5,504	-0.05%
2019/05/15	4	129.88	6	130.33	130.50	-2	5,403	-0.04%
2019/05/14	7	126.00	4	126.00	130.00	3	5,213	0.06%
2019/05/13	8	124.81	17	124.03	124.50	-9	4,929	-0.18%
2019/05/10	37	116.00	47	120.73	121.00	-10	4,578	-0.22%
2019/05/09	7	115.71	5	114.20	110.00	2	4,249	0.05%
2019/05/08	4	113.38	6	113.75	114.00	-2	3,838	-0.05%
2019/05/07	7	113.93	2	112.50	113.50	5	3,657	0.14%
2019/05/06	3	113.17	5	114.40	109.00	-2	3,425	-0.06%
2019/05/03	18	105.31	26	109.33	112.50	-8	3,101	-0.26%
2019/05/02	3	101.00	22	99.58	103.00	-19	2,783	-0.68%
2019/04/30	11	98.01	1	98.70	98.70	10	2,684	0.37%
2019/04/29	2	101.50	4	102.00	100.50	-2	2,628	-0.08%
2019/04/26	13	101.08	14	99.10	99.10	-1	2,545	-0.04%
2019/04/25	5	100.50	6	101.17	103.00	-1	2,526	-0.04%
2019/04/24	14	103.93	13	105.00	102.00	1	2,590	0.04%
2019/04/23	3	99.67	3	100.07	101.00	0	2,459	0.00%
2019/04/22	27	102.56	10	103.30	100.50	17	2,410	0.71%
2019/04/19	20	99.25	33	100.23	100.00	-13	2,229	-0.58%
2019/04/18	9	92.88	2	94.05	92.10	7	1,925	0.36%
2019/04/17	6	94.48	23	95.61	94.40	-17	1,900	-0.89%
2019/04/16	3	90.80	0	0.00	91.20	3	1,769	0.17%
2019/04/15	0	0.00	2	91.80	91.10	-2	1,787	-0.11%
2019/04/12	1	90.20	1	89.20	89.20	0	1,788	0.00%
2019/04/11	4	90.35	2	90.65	89.90	2	1,795	0.11%
2019/04/10	5	90.26	2	90.05	90.10	3	1,784	0.17%
2019/04/09	12	91.07	1	90.80	90.80	11	1,785	0.62%
2019/04/08	2	92.50	3	93.03	92.10	-1	1,777	-0.06%
2019/04/03	2	90.80	1	90.90	90.80	1	1,748	0.06%
2019/04/02	1	92.10	4	91.73	90.90	-3	1,744	-0.17%
2019/04/01	1	88.20	3	89.40	90.10	-2	1,710	-0.12%
2019/03/29	2	87.60	2	87.50	87.50	0	1,681	0.00%
2019/03/28	1	87.70	1	87.60	87.40	0	1,706	0.00%
2019/03/27	5	87.88	0	0.00	88.00	5	1,731	0.29%
2019/03/26	1	87.20	1	87.00	87.20	0	1,745	0.00%
2019/03/25	3	87.37	3	87.50	86.90	0	1,766	0.00%
2019/03/22	4	90.13	3	90.77	89.50	1	1,792	0.06%
2019/03/21	1	90.40	2	89.55	89.40	-1	1,780	-0.06%
2019/03/20	4	89.45	4	90.05	89.80	0	1,789	0.00%
2019/03/19	3	88.97	2	88.85	88.40	1	1,785	0.06%
2019/03/18	1	89.10	5	88.42	89.00	-4	1,784	-0.22%
2019/03/15	1	87.70	1	87.30	86.60	0	1,770	0.00%
2019/03/14	1	87.10	0	0.00	87.00	1	1,777	0.06%
2019/03/13	3	86.93	0	0.00	87.00	3	1,837	0.16%
2019/03/12	3	87.83	0	0.00	87.10	3	1,871	0.16%
2019/03/11	3	87.80	2	88.20	87.40	1	1,909	0.05%
2019/03/08	2	87.00	0	0.00	87.70	2	1,991	0.10%
2019/03/07	4	87.45	0	0.00	87.00	4	2,090	0.19%
2019/03/06	0	0.00	1	89.10	89.20	-1	2,211	-0.05%
2019/03/04	0	0.00	1	89.70	89.40	-1	2,346	-0.04%
2019/02/27	4	89.13	0	0.00	89.20	4	2,351	0.17%
2019/02/26	0	0.00	1	91.80	90.50	-1	2,338	-0.04%
2019/02/25	1	91.00	0	0.00	91.00	1	2,339	0.04%
2019/02/22	14	92.73	0	0.00	91.60	14	2,336	0.60%
2019/02/21	0	0.00	6	95.40	95.60	-6	2,281	-0.26%
2019/02/20	0	0.00	29	94.56	94.20	-29	2,263	-1.28%
2019/02/19	4	91.83	2	92.05	91.30	2	2,195	0.09%
2019/02/18	0	0.00	1	90.60	91.00	-1	2,201	-0.05%
2019/02/15	10	90.57	11	89.45	89.40	-1	2,205	-0.05%
2019/02/14	1	91.20	1	91.00	91.00	0	2,205	0.00%
2019/02/13	7	93.81	1	93.70	93.10	6	2,186	0.27%
2019/02/12	1	93.80	0	0.00	94.00	1	2,200	0.05%
2019/02/11	0	0.00	1	91.70	93.10	-1	2,204	-0.05%
2019/01/30	0	0.00	2	91.40	91.20	-2	2,235	-0.09%
2019/01/29	1	91.50	1	91.70	91.70	0	2,269	0.00%
2019/01/25	1	94.10	7	94.77	92.00	-6	2,348	-0.26%
2019/01/24	1	92.00	0	0.00	92.50	1	2,351	0.04%
2019/01/23	5	91.94	1	91.20	91.10	4	2,386	0.17%
2019/01/21	0	0.00	1	92.60	93.50	-1	2,401	-0.04%
2019/01/18	3	91.40	3	92.30	92.20	0	2,400	0.00%
2019/01/17	4	91.80	1	91.40	90.90	3	2,416	0.12%
2019/01/16	5	92.48	3	92.50	92.60	2	2,393	0.08%
2019/01/15	1	85.30	1	86.30	88.00	0	2,291	0.00%
2019/01/14	2	85.40	0	0.00	84.60	2	2,279	0.09%
2019/01/11	1	85.80	0	0.00	85.50	1	2,294	0.04%
2019/01/10	0	0.00	3	85.60	85.40	-3	2,297	-0.13%
2019/01/09	3	85.00	0	0.00	84.30	3	2,307	0.13%
2019/01/08	4	84.75	0	0.00	83.90	4	2,321	0.17%
2019/01/07	0	0.00	1	87.20	87.40	-1	2,331	-0.04%
2019/01/04	0	0.00	3	83.00	82.60	-3	2,374	-0.13%
2019/01/03	0	0.00	8	87.89	85.00	-8	2,423	-0.33%
2019/01/02	1	87.70	0	0.00	87.60	1	2,492	0.04%
2018/12/26	0	0.00	6	88.43	86.80	-6	2,673	-0.22%
2018/12/24	2	88.00	0	0.00	88.50	2	2,701	0.07%
2018/12/21	0	0.00	101	85.52	87.50	-101	2,708	-3.73%	大賣/鉅額交易
2018/12/20	2	85.25	1	84.80	84.80	1	2,688	0.04%
2018/12/19	1	89.00	0	0.00	87.10	1	2,669	0.04%
2018/12/18	1	88.70	0	0.00	88.80	1	2,666	0.04%
2018/12/14	0	0.00	1	92.00	92.30	-1	2,722	-0.04%
2018/12/13	1	90.80	0	0.00	91.00	1	2,724	0.04%
2018/12/12	2	92.00	293	92.64	92.00	-291	2,721	-10.69%	大賣/鉅額交易
2018/12/11	2	91.20	2	92.00	92.00	0	2,708	0.00%
2018/12/10	0	0.00	1	89.90	90.00	-1	2,755	-0.04%
2018/12/07	0	0.00	1	92.50	92.80	-1	2,770	-0.04%
2018/12/06	25	93.65	0	0.00	91.20	25	2,804	0.89%
2018/12/04	19	98.15	10	98.90	97.60	9	2,791	0.32%
2018/12/03	15	99.27	5	99.94	99.10	10	2,865	0.35%
2018/11/30	4	94.73	17	95.48	95.00	-13	2,795	-0.47%
2018/11/29	62	91.52	66	92.49	91.20	-4	2,711	-0.15%
2018/11/28	0	0.00	5	87.70	89.00	-5	2,587	-0.19%
2018/11/27	3	82.60	1	82.70	83.80	2	2,507	0.08%
2018/11/23	2	81.70	2	82.20	81.40	0	2,568	0.00%
2018/11/22	0	0.00	1	83.10	82.80	-1	2,601	-0.04%
2018/11/21	1	82.50	1	83.90	84.60	0	2,628	0.00%
2018/11/20	1	83.20	0	0.00	83.20	1	2,635	0.04%
2018/11/19	0	0.00	6	84.37	84.60	-6	2,665	-0.23%
2018/11/16	1	80.20	0	0.00	80.50	1	2,642	0.04%
2018/11/15	1	80.00	0	0.00	80.50	1	2,682	0.04%
2018/11/14	4	80.30	0	0.00	79.10	4	2,755	0.15%
2018/11/13	7	79.71	30	79.50	80.30	-23	2,826	-0.81%
2018/11/12	7	83.14	0	0.00	83.00	7	2,863	0.24%
2018/11/09	2	84.20	0	0.00	84.00	2	2,927	0.07%
2018/11/08	2	86.55	0	0.00	85.90	2	3,046	0.07%
2018/11/07	0	0.00	2	88.10	88.40	-2	3,166	-0.06%
2018/11/06	0	0.00	4	88.03	87.90	-4	3,287	-0.12%
2018/11/05	4	87.55	0	0.00	87.30	4	3,360	0.12%
2018/11/02	4	88.68	11	87.25	88.00	-7	3,503	-0.20%
2018/11/01	10	83.55	9	83.42	85.00	1	3,602	0.03%
2018/10/30	10	76.60	15	77.40	77.90	-5	3,706	-0.13%
2018/10/29	5	76.50	0	0.00	76.60	5	3,825	0.13%
2018/10/25	5	78.56	4	78.10	77.50	1	3,926	0.03%
2018/10/17	0	0.00	10	82.30	81.40	-10	3,909	-0.26%
2018/10/15	10	80.75	0	0.00	80.00	10	3,978	0.25%
2018/10/11	5	77.70	0	0.00	77.60	5	3,906	0.13%
2018/10/08	0	0.00	1	94.00	91.20	-1	3,788	-0.03%
2018/10/05	5	100.88	0	0.00	99.90	5	3,726	0.13%
2018/10/03	3	108.83	1	109.00	109.00	2	3,621	0.06%
2018/10/01	10	113.00	0	0.00	113.50	10	3,610	0.28%
2018/09/27	0	0.00	3	111.00	110.50	-3	3,635	-0.08%
2018/09/25	1	112.00	1	110.00	112.50	0	3,667	0.00%
2018/09/21	0	0.00	2	112.50	111.00	-2	3,676	-0.05%
2018/09/20	2	108.00	0	0.00	109.50	2	3,664	0.05%
2018/09/14	5	120.00	4	118.00	120.00	1	3,645	0.03%
2018/09/13	1	115.00	1	112.50	114.50	0	3,605	0.00%
2018/09/12	5	111.20	2	112.00	112.00	3	3,598	0.08%
2018/09/11	2	117.00	1	117.50	118.50	1	3,581	0.03%
2018/09/10	6	118.58	0	0.00	116.50	6	3,596	0.17%
2018/09/07	9	125.06	9	127.11	122.50	0	3,589	0.00%
2018/09/05	0	0.00	2	125.50	125.50	-2	3,597	-0.06%
2018/09/04	3	123.50	1	125.00	124.00	2	3,773	0.05%
2018/09/03	7	123.79	8	123.75	122.00	-1	3,826	-0.03%
2018/08/31	1	125.50	0	0.00	127.00	1	4,004	0.02%
2018/08/30	2	128.25	6	131.58	127.00	-4	4,166	-0.10%
2018/08/29	3	128.00	67	128.49	129.00	-64	4,090	-1.56%
2018/08/28	3	127.17	0	0.00	127.50	3	4,057	0.07%
2018/08/27	8	125.00	8	126.50	126.50	0	4,057	0.00%
2018/08/24	1	123.00	5	125.60	126.50	-4	4,054	-0.10%
2018/08/23	4	124.63	1	124.00	124.00	3	4,023	0.07%
2018/08/22	6	127.83	1	128.00	127.00	5	4,008	0.12%
2018/08/21	65	127.13	4	126.63	127.00	61	3,975	1.53%
2018/08/20	1	128.50	7	129.71	128.00	-6	3,913	-0.15%
2018/08/17	2	129.50	6	130.50	127.00	-4	3,856	-0.10%
2018/08/16	0	0.00	4	129.25	127.50	-4	3,832	-0.10%
2018/08/15	3	131.50	5	131.70	132.50	-2	3,791	-0.05%
2018/08/14	0	0.00	8	129.94	131.00	-8	3,675	-0.22%
2018/08/13	5	124.60	40	126.65	127.00	-35	3,567	-0.98%
2018/08/10	21	122.86	41	125.94	126.00	-20	3,481	-0.57%
2018/08/09	10	126.10	0	0.00	125.00	10	3,377	0.30%
2018/08/08	60	125.24	13	124.85	124.50	47	3,252	1.44%
2018/08/07	2	120.00	1	120.00	120.50	1	3,101	0.03%
2018/08/06	8	122.00	2	123.75	121.50	6	3,075	0.20%
2018/08/03	11	116.82	33	118.00	120.00	-22	2,950	-0.75%
2018/08/02	13	112.54	11	113.95	112.50	2	2,837	0.07%
2018/08/01	8	115.25	25	113.66	115.00	-17	2,790	-0.61%
2018/07/31	4	110.00	0	0.00	109.00	4	2,713	0.15%
2018/07/26	1	114.50	2	111.25	111.00	-1	2,830	-0.04%
2018/07/25	0	0.00	1	113.00	114.00	-1	2,798	-0.04%
2018/07/20	11	112.50	12	113.83	112.00	-1	2,784	-0.04%
2018/07/18	2	111.00	0	0.00	110.00	2	2,761	0.07%
2018/07/17	10	111.00	0	0.00	110.00	10	2,788	0.36%
2018/07/16	0	0.00	4	114.50	112.50	-4	2,782	-0.14%
2018/07/13	10	111.50	2	113.00	112.50	8	2,773	0.29%
2018/07/06	2	108.25	8	107.88	109.00	-6	2,765	-0.22%
2018/07/05	1	105.50	8	105.44	105.00	-7	2,746	-0.25%
2018/07/04	1	109.00	1	108.50	106.00	0	2,773	0.00%
2018/07/03	0	0.00	1	109.50	109.00	-1	2,754	-0.04%
2018/07/02	1	113.00	1	112.50	110.00	0	2,757	0.00%
2018/06/29	0	0.00	1	114.00	114.00	-1	2,751	-0.04%
2018/06/28	1	110.50	0	0.00	110.00	1	2,721	0.04%
2018/06/27	8	113.63	1	113.00	111.00	7	2,699	0.26%
2018/06/26	2	109.50	0	0.00	114.00	2	2,681	0.07%
2018/06/25	4	114.00	0	0.00	113.00	4	2,658	0.15%
2018/06/22	4	116.13	2	116.00	115.50	2	2,681	0.07%
2018/06/21	2	119.00	2	117.50	117.50	0	2,684	0.00%
2018/06/19	11	120.77	0	0.00	119.50	11	2,710	0.41%
2018/06/15	5	126.40	2	127.00	126.00	3	2,684	0.11%
2018/06/13	3	127.00	11	128.68	125.50	-8	2,615	-0.31%
2018/06/12	20	125.08	5	124.40	128.50	15	2,587	0.58%
2018/06/11	1	123.00	1	122.00	121.50	0	2,412	0.00%
2018/06/08	4	125.75	7	124.14	124.00	-3	2,390	-0.13%
2018/06/07	4	120.25	54	121.91	123.50	-50	2,241	-2.23%
2018/06/06	3	112.33	2	112.50	112.50	1	2,076	0.05%
2018/06/05	5	111.60	0	0.00	110.50	5	2,095	0.24%
2018/06/01	1	111.50	0	0.00	111.50	1	2,254	0.04%
2018/05/31	2	111.00	2	109.50	108.00	0	2,250	0.00%
2018/05/28	0	0.00	2	114.00	114.00	-2	2,245	-0.09%
2018/05/25	4	111.25	1	110.50	112.00	3	2,289	0.13%
2018/05/24	4	112.38	0	0.00	110.50	4	2,274	0.18%
2018/05/22	20	120.50	0	0.00	117.50	20	2,281	0.88%
2018/05/21	22	121.16	2	122.00	121.00	20	2,302	0.87%
2018/05/16	2	121.25	2	121.00	119.00	0	2,310	0.00%
2018/05/15	0	0.00	1	120.50	121.00	-1	2,351	-0.04%
2018/05/14	1	120.50	0	0.00	120.50	1	2,436	0.04%
2018/05/11	0	0.00	2	118.00	118.00	-2	2,445	-0.08%
2018/05/10	0	0.00	10	120.50	118.00	-10	2,487	-0.40%
2018/05/07	10	118.50	0	0.00	117.50	10	2,745	0.36%
2018/05/02	2	114.00	0	0.00	114.50	2	2,756	0.07%
2018/04/27	0	0.00	1	112.00	113.50	-1	2,947	-0.03%
2018/04/26	3	108.00	2	113.00	109.00	1	2,965	0.03%
2018/04/25	0	0.00	4	111.00	113.50	-4	2,983	-0.13%
2018/04/24	2	109.00	11	104.18	106.00	-9	3,034	-0.30%
2018/04/23	1.1	116.31	5	117.00	112.00	-4	3,050	-0.13%
2018/04/20	0	0.00	4	118.75	118.50	-4	3,036	-0.13%
2018/04/17	0	0.00	4	121.13	119.00	-4	3,226	-0.12%
2018/04/16	22	123.82	22	122.27	122.00	0	3,328	0.00%
2018/04/13	11	121.18	1	123.00	122.00	10	3,489	0.29%
2018/04/11	1	120.00	0	0.00	118.50	1	3,684	0.03%
2018/04/10	4	118.75	2	122.00	117.50	2	3,709	0.05%
2018/04/09	1	123.50	0	0.00	124.00	1	3,746	0.03%
2018/03/31	0	0.00	4	126.00	126.00	-4	3,913	-0.10%
2018/03/30	2	124.50	0	0.00	123.50	2	3,952	0.05%
2018/03/27	0	0.00	18	128.89	128.50	-18	4,132	-0.44%
2018/03/26	2	123.25	2	124.25	125.00	0	4,198	0.00%
2018/03/23	6	121.67	0	0.00	121.00	6	4,237	0.14%
2018/03/22	5	129.70	7.3	127.94	126.00	-2.3	4,364	-0.05%
2018/03/21	6	131.08	0	0.00	130.50	6	4,397	0.14%
2018/03/20	2	132.00	0	0.00	132.00	2	4,463	0.04%
2018/03/19	1	132.00	0	0.00	132.00	1	4,678	0.02%
2018/03/16	31	135.84	0	0.00	134.50	31	4,849	0.64%
2018/03/15	4	133.25	5	134.00	134.50	-1	4,915	-0.02%
2018/03/14	1	133.00	7	134.86	132.50	-6	5,086	-0.12%
2018/03/13	7	133.71	8	134.00	134.00	-1	5,230	-0.02%
2018/03/12	2	131.25	1	130.00	130.50	1	5,367	0.02%
2018/03/08	1	130.00	3	133.00	129.50	-2	5,625	-0.04%
2018/03/07	6	127.83	0	0.00	127.50	6	5,592	0.11%
2018/03/06	1	127.00	0	0.00	128.50	1	5,781	0.02%
2018/03/02	2	127.00	2	127.50	127.00	0	6,138	0.00%
2018/03/01	6	128.00	2	128.50	128.50	4	6,436	0.06%
2018/02/27	1	130.50	2	131.00	129.50	-1	6,614	-0.02%
2018/02/23	1	129.50	4	129.13	127.50	-3	7,185	-0.04%
2018/02/22	2	128.00	0	0.00	129.00	2	7,509	0.03%
2018/02/21	1	124.00	0	0.00	128.00	1	7,860	0.01%
2018/02/12	2	119.00	1	119.00	119.00	1	8,342	0.01%
2018/02/09	0	0.00	5	120.00	118.50	-5	8,408	-0.06%
2018/02/08	4	125.50	0	0.00	126.00	4	8,581	0.05%
2018/02/07	2	130.50	1	129.50	126.00	1	8,607	0.01%
2018/02/06	20	126.33	2	124.00	123.50	18	8,592	0.21%
2018/02/05	7	136.00	0	0.00	137.00	7	8,554	0.08%
2018/02/01	1	143.00	114	143.14	143.50	-113	8,739	-1.29%	大賣/鉅額交易
2018/01/30	2	138.75	1	141.00	139.00	1	8,961	0.01%
2018/01/29	0	0.00	2	138.25	138.00	-2	8,950	-0.02%
2018/01/26	0	0.00	1	135.50	135.50	-1	8,961	-0.01%
2018/01/25	2	132.25	3	133.50	132.00	-1	8,953	-0.01%
2018/01/24	0	0.00	2	136.00	136.00	-2	8,995	-0.02%
2018/01/23	105	138.46	8	138.19	136.50	97	9,124	1.06%	大買/
2018/01/22	2	132.50	3	132.50	134.50	-1	9,027	-0.01%
2018/01/19	3	133.67	7	132.29	132.00	-4	9,142	-0.04%
2018/01/18	4	137.00	2	139.00	135.50	2	9,156	0.02%
2018/01/17	1	132.00	1	135.00	135.00	0	9,212	0.00%
2018/01/16	3	132.50	1	132.00	132.00	2	9,317	0.02%
2018/01/12	0	0.00	1	135.00	134.50	-1	9,488	-0.01%
2018/01/11	4	129.88	3	130.50	130.00	1	9,690	0.01%
2018/01/10	11	134.55	1	127.50	128.00	10	9,666	0.10%
2018/01/09	3	134.17	8	133.44	132.50	-5	9,607	-0.05%
2018/01/08	2	142.50	4	140.75	140.00	-2	9,528	-0.02%
2018/01/05	3	152.83	0	0.00	151.00	3	9,598	0.03%
2018/01/04	0	0.00	1	150.50	150.50	-1	9,563	-0.01%
2018/01/03	0	0.00	6	150.25	151.00	-6	9,582	-0.06%