立積 (4968)-元大-金華券商分點個股進出

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

立積

(4968)

可現股當沖

股價
238.5
漲跌
▲5.0
漲幅
+2.14%
成交量
6,888張
產業
上市半導體類股
758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

立積 (4968)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	1	236.50	0	0.00	236.50	1	3,483	0.03%
2024/06/21	3	243.00	2.1	243.12	246.00	1	3,415	0.03%
2024/06/20	0	0.00	1	226.00	239.00	-1	3,166	-0.03%
2024/06/19	0	226.50	0	0.00	222.50	0	3,064	0.00%
2024/06/17	2	229.00	3.2	226.58	233.50	-1.2	2,810	-0.04%
2024/06/14	2	217.01	5	217.10	218.50	-3	2,657	-0.11%
2024/06/13	2	203.00	2	199.00	204.00	0	2,493	0.00%
2024/06/11	0	0.00	1	190.00	190.00	-1	2,441	-0.04%
2024/06/06	2	183.25	0	0.00	182.00	2	2,579	0.08%
2024/06/05	1	193.00	1	190.50	186.00	0	2,611	0.00%
2024/06/03	0.2	186.50	0	0.00	186.00	0.2	2,890	0.01%
2024/05/28	1	202.00	1	203.50	203.00	0	3,648	0.00%
2024/05/27	2	192.25	2	193.75	194.50	0	3,632	0.00%
2024/05/24	2	191.00	3	193.83	193.50	-1	3,670	-0.03%
2024/05/23	1	184.00	1	188.00	188.00	0	3,683	0.00%
2024/05/21	2	188.00	2	186.00	186.00	0	3,882	0.00%
2024/05/20	2	190.00	4	189.88	189.00	-2	4,057	-0.05%
2024/05/17	2	193.50	0	0.00	190.50	2	4,159	0.05%
2024/05/16	3	188.67	4	189.63	197.00	-1	4,363	-0.02%
2024/05/15	2	179.75	1	182.50	180.50	1	4,470	0.02%
2024/05/14	1	180.00	0.1	178.00	182.00	0.9	4,643	0.02%
2024/05/13	0	0.00	1	177.00	177.00	-1	4,748	-0.02%
2024/05/10	0	0.00	1	181.50	182.00	-1	4,932	-0.02%
2024/05/09	1	185.00	0	0.00	185.50	1	4,993	0.02%
2024/05/08	2	191.50	3	197.00	195.00	-1	5,055	-0.02%
2024/05/07	1	190.50	1	186.00	190.50	0	5,047	0.00%
2024/05/06	1	182.50	1	184.00	183.00	0	5,173	0.00%
2024/05/03	2	185.25	2	184.75	183.00	0	5,293	0.00%
2024/05/02	2	180.75	3	183.17	183.50	-1	5,275	-0.02%
2024/04/29	2	180.00	0	0.00	180.00	2	5,265	0.04%
2024/04/23	0	0.00	1	164.00	163.50	-1	5,269	-0.02%
2024/04/22	1	163.00	1	163.00	162.50	0	5,270	0.00%
2024/04/19	1	176.00	2	169.75	169.00	-1	5,275	-0.02%
2024/04/17	2	173.75	2	174.50	173.00	0	5,252	0.00%
2024/04/16	0	174.00	0	0.00	173.50	0	5,240	0.00%
2024/04/15	1	184.00	1	182.50	182.00	0	5,234	0.00%
2024/04/10	1	185.50	1	192.50	192.00	0	5,358	0.00%
2024/04/09	2.1	185.43	2	184.49	185.00	0.1	5,387	0.00%
2024/04/08	3.1	192.64	1	186.50	186.50	2.1	5,378	0.04%
2024/04/03	0	0.00	1	204.50	205.00	-1	5,298	-0.02%
2024/04/02	1	212.00	0	0.00	206.50	1	5,326	0.02%
2024/04/01	0	213.00	0	0.00	211.00	0	5,467	0.00%
2024/03/29	1	205.50	2	206.00	205.50	-1	5,474	-0.02%
2024/03/26	1	221.00	1	216.50	216.00	0	5,849	0.00%
2024/03/25	2	226.50	0	0.00	222.00	2	6,005	0.03%
2024/03/22	2	219.00	3	223.00	225.00	-1	6,016	-0.02%
2024/03/21	0.1	218.00	0	0.00	219.00	0.1	6,006	0.00%
2024/03/20	1	218.00	1.8	215.72	215.50	-0.8	6,018	-0.01%
2024/03/19	3	225.18	1	223.00	223.00	2	5,994	0.03%
2024/03/18	0	0.00	1	228.00	230.00	-1	5,978	-0.02%
2024/03/15	0.3	224.50	0	0.00	223.00	0.3	6,030	0.01%
2024/03/14	0	222.50	0.3	221.79	222.50	-0.3	6,039	-0.01%
2024/03/13	1	234.93	3	234.00	229.00	-2	6,024	-0.03%
2024/03/12	1.8	235.91	3	234.00	235.50	-1.2	5,997	-0.02%
2024/03/11	3	223.67	0	0.00	223.00	3	5,931	0.05%
2024/03/08	0	0.00	0.3	228.33	224.50	-0.3	5,921	0.00%
2024/03/07	2	237.50	2	236.25	235.00	0	5,807	0.00%
2024/03/06	2.1	230.22	7.4	236.11	234.00	-5.4	5,830	-0.09%
2024/03/05	2	223.98	3	223.51	227.00	-1	5,712	-0.02%
2024/03/04	13.2	234.49	2.1	225.55	223.50	11.1	5,662	0.20%
2024/03/01	6	240.08	5.3	246.50	248.00	0.7	5,407	0.01%
2024/02/29	4.2	223.17	5	223.60	225.50	-0.8	5,275	-0.01%
2024/02/27	0	0.00	1.2	220.41	221.00	-1.2	5,326	-0.02%
2024/02/23	1	228.50	6.6	227.69	223.50	-5.6	5,379	-0.10%
2024/02/22	2	232.50	2	231.75	226.00	0	5,334	0.00%
2024/02/21	6.1	228.35	7	228.07	230.00	-1	5,268	-0.02%
2024/02/20	5	219.50	2	219.50	222.00	3	5,102	0.06%
2024/02/19	10	223.14	6	223.00	222.00	4	4,983	0.08%
2024/02/16	2	213.00	2	215.50	218.00	0	4,747	0.00%
2024/02/15	1	190.50	3.1	193.02	198.50	-2.1	4,587	-0.05%
2024/02/05	1	183.50	1	179.50	180.50	0	4,454	0.00%
2024/02/02	2	188.25	3.2	185.00	188.00	-1.2	4,347	-0.03%
2024/02/01	2.2	175.55	1	178.50	176.00	1.2	4,161	0.03%
2024/01/31	3	175.33	4	177.50	179.00	-1	4,108	-0.02%
2024/01/30	0	168.50	1.5	170.90	171.00	-1.4	4,033	-0.04%
2024/01/29	5	178.30	3	178.50	175.50	2	3,982	0.05%
2024/01/26	1	176.00	7	176.36	176.00	-6	3,783	-0.16%
2024/01/18	2	163.25	2	160.02	160.00	0	3,614	0.00%
2024/01/17	0.1	165.00	2	162.75	163.50	-1.9	3,621	-0.05%
2024/01/16	0	0.00	2	166.00	166.50	-2	3,605	-0.06%
2024/01/11	3	167.33	0	0.00	168.00	3	3,607	0.08%
2024/01/10	2	165.25	2	167.00	165.50	0	3,605	0.00%
2024/01/09	2	167.50	2	167.75	165.50	0	3,618	0.00%
2024/01/08	3.8	169.49	5	170.60	168.50	-1.2	3,635	-0.03%
2024/01/05	0.2	166.40	0	0.00	166.00	0.2	3,610	0.01%
2024/01/04	0.1	164.50	0	0.00	164.00	0.1	3,627	0.00%
2024/01/03	2	177.25	0.1	174.50	171.00	1.9	3,602	0.05%
2024/01/02	0	0.00	3	182.33	182.00	-3	3,536	-0.08%
2023/12/29	1	186.00	1	184.00	184.00	0	3,510	0.00%
2023/12/28	1	188.00	1.4	188.93	186.00	-0.4	3,481	-0.01%
2023/12/27	5	188.00	6.1	189.69	190.00	-1.1	3,454	-0.03%
2023/12/26	0	0.00	1	188.50	191.00	-1	3,299	-0.03%
2023/12/22	1.1	188.52	4.4	189.02	189.00	-3.4	3,204	-0.10%
2023/12/21	7	184.36	17	181.33	187.00	-10	3,084	-0.33%
2023/12/20	2	177.00	3.1	174.75	180.00	-1.1	2,826	-0.04%
2023/12/19	1	167.00	1	168.50	164.00	0	2,678	0.00%
2023/12/18	2	170.00	1	168.50	168.50	1	2,651	0.04%
2023/12/15	0	0.00	0	173.50	172.00	0	2,633	0.00%
2023/12/14	3	169.00	4	169.75	170.00	-1	2,593	-0.04%
2023/12/12	8	171.88	2	168.25	168.00	6	2,549	0.24%
2023/12/11	1	169.00	1.4	172.24	168.50	-0.4	2,474	-0.01%
2023/12/08	1	170.14	0	0.00	169.00	1	2,438	0.04%
2023/12/07	1	171.00	1	167.50	166.00	0	2,409	0.00%
2023/12/06	1	170.97	1	171.00	169.50	0	2,376	0.00%
2023/12/05	6.4	169.29	5	169.50	169.50	1.4	2,351	0.06%
2023/12/04	3	173.67	4	172.01	172.00	-1	2,310	-0.04%
2023/12/01	1	167.50	2	168.50	167.50	-1	2,252	-0.04%
2023/11/30	5	163.90	5.2	162.52	162.50	-0.2	2,142	-0.01%
2023/11/29	10	164.70	5	166.30	167.00	5	2,094	0.24%
2023/11/28	7.2	162.90	3	164.50	165.00	4.2	2,040	0.20%
2023/11/27	1.2	160.29	16	157.91	157.50	-14.8	1,943	-0.76%
2023/11/24	3	158.33	6	156.17	159.50	-3	1,876	-0.16%
2023/11/21	5	145.00	6	146.42	145.00	-1	1,605	-0.06%
2023/11/20	4.2	142.14	3	142.83	142.50	1.2	1,567	0.07%
2023/11/17	2	136.50	0	0.00	137.50	2	1,504	0.13%
2023/11/16	1	135.00	0	0.00	134.50	1	1,492	0.07%
2023/11/13	1	139.00	0	0.00	134.00	1	1,499	0.07%
2023/11/09	1	136.00	0	0.00	133.00	1	1,475	0.07%
2023/11/07	1	131.00	0.2	132.10	132.00	0.8	1,480	0.05%
2023/11/06	2.2	127.82	1	128.50	128.00	1.2	1,461	0.08%
2023/11/01	1	119.00	1	118.50	118.50	0	1,475	0.00%
2023/10/27	2	117.50	1	121.00	120.50	1	1,486	0.07%
2023/10/20	1	127.50	1	128.00	129.50	0	1,602	0.00%
2023/10/16	0	0.00	1	133.00	134.00	-1	1,706	-0.06%
2023/10/13	0.3	137.50	1	138.00	137.50	-0.7	1,718	-0.04%
2023/10/11	0	0.00	1	137.00	135.00	-1	1,726	-0.06%
2023/10/06	1	145.50	0	0.00	145.50	1	1,766	0.06%
2023/10/05	1	146.50	0	0.00	147.00	1	1,867	0.05%
2023/10/04	1	143.50	0	0.00	143.00	1	2,068	0.05%
2023/09/25	0	0.00	1	148.50	148.00	-1	2,731	-0.04%
2023/09/14	1	158.50	0	0.00	159.00	1	3,038	0.03%
2023/09/13	0	0.00	1	155.00	156.00	-1	3,114	-0.03%
2023/09/11	1	159.00	2	159.00	156.00	-1	3,258	-0.03%
2023/09/08	2	162.50	0	0.00	162.00	2	3,342	0.06%
2023/09/06	3	156.50	2	157.75	160.50	1	3,892	0.03%
2023/09/01	0	0.00	1	154.50	155.50	-1	4,221	-0.02%
2023/08/31	1	155.50	0	0.00	155.50	1	4,289	0.02%
2023/08/18	1	150.00	1	151.50	147.50	0	5,123	0.00%
2023/08/17	2	148.75	2	149.50	151.00	0	5,153	0.00%
2023/08/14	1	148.50	1	147.50	147.50	0	5,382	0.00%
2023/08/11	0	153.00	0	0.00	152.00	0	5,447	0.00%
2023/08/10	0	0.00	1	159.00	155.00	-1	5,494	-0.02%
2023/08/09	0.3	160.00	1	159.50	159.50	-0.7	5,560	-0.01%
2023/08/08	3	165.17	1	166.00	162.50	2	5,626	0.04%
2023/08/07	2	162.25	1	164.00	162.50	1	5,738	0.02%
2023/08/01	0	0.00	3	158.50	158.50	-3	6,146	-0.05%
2023/07/31	1	162.00	1	161.50	161.00	0	6,335	0.00%
2023/07/28	5.1	163.20	5	164.80	166.50	0.1	6,543	0.00%
2023/07/27	0	0.00	1	158.50	164.00	-1	6,932	-0.01%
2023/07/26	4	160.88	3.3	158.50	157.00	0.7	7,101	0.01%
2023/07/25	1	164.00	0	0.00	165.00	1	7,402	0.01%
2023/07/24	1	165.00	0	0.00	163.00	1	7,605	0.01%
2023/07/21	1	167.50	7	165.86	167.50	-6	7,798	-0.08%
2023/07/20	0	0.00	7	170.00	169.50	-7	8,084	-0.09%
2023/07/19	3	169.50	1	175.00	171.50	2	8,296	0.02%
2023/07/18	3	174.50	0	173.00	172.00	3	8,703	0.03%
2023/07/17	1	175.00	8	178.31	176.50	-7	8,842	-0.08%
2023/07/14	3	179.49	1	177.00	177.00	2	8,947	0.02%
2023/07/13	5	180.10	2.1	181.49	178.50	3	9,155	0.03%
2023/07/12	7	187.92	0	0.00	182.50	7	9,582	0.07%
2023/07/11	6	192.17	13	191.65	192.00	-7	9,750	-0.07%
2023/07/10	8	187.38	3	188.45	186.00	5	9,716	0.05%
2023/07/07	4	177.75	5	179.50	181.00	-1	9,930	-0.01%
2023/07/06	1	182.50	5.1	185.14	186.00	-4.1	10,098	-0.04%
2023/07/05	10	183.45	3	184.67	182.00	7	10,435	0.07%
2023/07/04	0	0.00	2	178.75	178.00	-2	10,587	-0.02%
2023/07/03	6	176.92	3	178.67	175.00	3	10,700	0.03%
2023/06/30	10	175.25	10	175.20	177.00	0	10,678	0.00%
2023/06/29	14	174.46	9	173.00	172.00	5	10,648	0.05%
2023/06/28	2	172.00	0	0.00	170.50	2	10,581	0.02%
2023/06/27	3	174.00	3	175.17	171.50	0	10,597	0.00%
2023/06/26	2	173.25	1	175.50	174.50	1	10,547	0.01%
2023/06/21	1	173.50	2	175.25	175.00	-1	10,541	-0.01%
2023/06/20	3	177.67	2	182.00	176.00	1	10,498	0.01%
2023/06/19	4	179.38	4	180.25	181.00	0	10,452	0.00%
2023/06/16	2.1	184.95	4	185.25	184.00	-1.9	10,375	-0.02%
2023/06/15	7	186.21	7	187.79	184.50	0	10,331	0.00%
2023/06/14	0	0.00	2	186.50	186.50	-2	10,236	-0.02%
2023/06/13	10.3	186.91	8	184.06	183.00	2.3	10,153	0.02%
2023/06/12	5.1	192.93	7	196.50	191.00	-2	9,945	-0.02%
2023/06/09	3	182.67	4	180.24	180.50	-1	9,598	-0.01%
2023/06/08	1	176.00	5	175.10	175.50	-4	9,416	-0.04%
2023/06/07	3	171.00	3	170.00	171.00	0	9,315	0.00%
2023/06/06	6.1	166.19	6	164.33	164.50	0.1	9,266	0.00%
2023/06/05	3	171.67	0	0.00	170.50	3	9,210	0.03%
2023/06/02	6	179.92	2	179.25	174.00	4	9,240	0.04%
2023/06/01	1	173.50	2	174.75	178.00	-1	9,102	-0.01%
2023/05/31	2	176.25	0	0.00	174.00	2	9,047	0.02%
2023/05/30	7	173.29	5	175.90	174.50	2	8,946	0.02%
2023/05/29	0	0.00	6	168.83	170.00	-6	8,829	-0.07%
2023/05/26	5	166.50	4	161.13	161.00	1	8,912	0.01%
2023/05/25	4	168.13	4	168.88	167.00	0	8,939	0.00%
2023/05/23	7	170.50	6	171.17	169.00	1	9,168	0.01%
2023/05/22	7	172.50	7	169.79	171.50	0	9,301	0.00%
2023/05/19	5	169.70	7	170.21	169.00	-2	9,282	-0.02%
2023/05/18	13	173.23	10.1	172.66	172.00	2.9	9,219	0.03%
2023/05/17	12	165.92	12	164.21	166.50	0	9,089	0.00%
2023/05/16	7	161.64	6	162.00	160.50	1	9,026	0.01%
2023/05/15	5	166.30	6	162.00	163.00	-1	8,991	-0.01%
2023/05/12	1	167.50	4	170.88	172.00	-3	8,994	-0.03%
2023/05/11	3	171.33	3	168.50	168.50	0	9,073	0.00%
2023/05/10	12	174.92	6	176.17	174.50	6	8,986	0.07%
2023/05/09	5	173.60	3	174.00	175.00	2	8,819	0.02%
2023/05/08	4	173.88	3	174.83	173.50	1	8,661	0.01%
2023/05/05	6	172.58	5	172.70	171.00	1	8,602	0.01%
2023/05/04	5	170.10	7	171.21	169.00	-2	8,483	-0.02%
2023/05/03	24	184.75	11	180.73	177.00	13	8,314	0.16%
2023/05/02	1	185.50	3	185.67	187.50	-2	7,956	-0.03%
2023/04/28	8	164.88	11	167.05	170.50	-3	7,796	-0.04%
2023/04/27	10	159.05	9	160.56	158.00	1	7,464	0.01%
2023/04/26	8	162.81	6	165.42	167.00	2	7,261	0.03%
2023/04/25	9	174.28	9	169.78	169.00	0	7,084	0.00%
2023/04/24	4	179.13	6	180.25	179.00	-2	6,806	-0.03%
2023/04/21	9	179.28	11.3	180.67	177.50	-2.3	6,606	-0.03%
2023/04/20	3	177.00	8	173.75	172.50	-5	6,320	-0.08%
2023/04/19	2	179.00	4	181.25	182.50	-2	6,241	-0.03%
2023/04/18	3	182.83	2	179.75	179.00	1	6,223	0.02%
2023/04/17	10	179.75	9	179.96	179.50	1	6,223	0.02%
2023/04/14	5	166.50	7	167.79	171.00	-2	5,844	-0.03%
2023/04/13	2	164.74	2	162.75	163.00	0	5,569	0.00%
2023/04/12	6	166.50	1	168.00	165.00	5	5,449	0.09%
2023/04/11	4	156.63	3	159.50	165.00	1	5,282	0.02%
2023/04/10	3	151.17	4	150.75	150.00	-1	5,191	-0.02%
2023/04/07	2	146.00	25.5	145.13	147.50	-23.5	4,778	-0.49%
2023/04/06	2	129.50	13	136.08	134.50	-11	4,473	-0.25%
2023/03/31	0	0.00	2	126.00	125.50	-2	4,315	-0.05%
2023/03/30	0	0.00	1	124.00	122.00	-1	4,280	-0.02%
2023/03/29	2	123.00	2	122.00	121.00	0	4,263	0.00%
2023/03/28	3.1	121.55	2	122.00	122.00	1.1	4,247	0.02%
2023/03/27	2	128.75	2	127.50	127.00	0	4,215	0.00%
2023/03/24	2	129.50	1	129.00	129.00	1	4,236	0.02%
2023/03/23	10	128.00	0	128.50	128.00	10	4,220	0.24%
2023/03/22	1	129.50	0	0.00	129.00	1	4,233	0.02%
2023/03/21	2	130.50	0	0.00	128.00	2	4,245	0.05%
2023/03/20	1	129.50	1	130.00	129.50	0	4,251	0.00%
2023/03/17	1	129.50	0	0.00	129.50	1	4,261	0.02%
2023/03/16	0	0.00	2	125.00	125.00	-2	4,274	-0.05%
2023/03/14	2.1	127.01	2	128.50	126.50	0.1	4,323	0.00%
2023/03/13	2	128.00	2	128.50	129.00	0	4,349	0.00%
2023/03/10	0	129.50	0	0.00	129.00	0	4,432	0.00%
2023/03/09	4	133.50	1	133.00	133.00	3	4,469	0.07%
2023/03/08	1	134.00	1	135.50	135.50	0	4,519	0.00%
2023/03/07	10	136.35	5	136.10	134.50	5	4,634	0.11%
2023/03/06	0	0.00	6	133.00	132.50	-6	4,662	-0.13%
2023/03/03	8	130.75	9	132.33	131.00	-1	4,830	-0.02%
2023/03/02	0	132.00	0	0.00	131.50	0	5,015	0.00%
2023/03/01	4	131.00	0	0.00	130.50	4	5,130	0.08%
2023/02/24	18.1	133.00	4	131.50	132.50	14.1	5,129	0.27%
2023/02/23	4	143.38	8.2	142.54	141.00	-4.2	5,029	-0.08%
2023/02/22	3.1	136.35	1	136.00	135.50	2.1	4,944	0.04%
2023/02/21	7	142.14	1.1	144.95	141.50	5.9	4,913	0.12%
2023/02/20	1	135.50	13.6	136.35	140.50	-12.6	4,701	-0.27%
2023/02/17	0	128.00	0	0.00	128.00	0	4,736	0.00%
2023/02/16	0	0.00	1	128.50	129.00	-1	4,898	-0.02%
2023/02/14	0	0.00	1	128.50	127.50	-1	5,000	-0.02%
2023/02/13	7	128.43	2	128.25	126.00	5	5,051	0.10%
2023/02/10	4	132.25	3	136.17	131.50	1	5,104	0.02%
2023/02/09	7	138.14	3	140.83	138.00	4	5,072	0.08%
2023/02/08	1	133.00	4	134.13	135.00	-3	5,066	-0.06%
2023/02/03	5.1	131.81	4	131.13	130.50	1.1	5,172	0.02%
2023/02/02	1	136.00	0	0.00	135.50	1	5,197	0.02%
2023/02/01	0	0.00	4	132.63	136.00	-4	5,211	-0.08%
2023/01/31	1	130.50	1	129.50	130.50	0	5,186	0.00%
2023/01/30	1.1	130.45	8	129.31	129.50	-6.9	5,131	-0.13%
2023/01/17	6	124.67	1	124.50	124.50	5	5,100	0.10%
2023/01/16	0	0.00	5	128.00	128.00	-5	5,105	-0.10%
2023/01/13	6	125.25	2	125.50	125.00	4	5,083	0.08%
2023/01/12	2	130.25	0	0.00	127.50	2	5,045	0.04%
2023/01/10	12	129.33	17	129.24	128.00	-5	4,990	-0.10%
2023/01/09	13	127.31	4	126.63	127.00	9	4,837	0.19%
2023/01/06	8	123.63	14	126.21	127.50	-6	4,752	-0.13%
2023/01/05	15	126.07	16	126.81	126.00	-1	4,648	-0.02%
2023/01/04	13	119.62	14	120.11	119.50	-1	4,406	-0.02%
2023/01/03	3	111.50	3	112.50	113.50	0	4,278	0.00%
2022/12/30	6	112.25	6	111.58	112.50	0	4,269	0.00%
2022/12/29	17	115.53	6	118.42	111.50	11	4,260	0.26%
2022/12/28	9	122.33	8	122.19	123.50	1	4,152	0.02%
2022/12/27	0	0.00	2.5	117.00	122.00	-2.5	3,960	-0.06%
2022/12/26	4	112.50	0	0.00	111.00	4	3,949	0.10%
2022/12/23	0	109.00	0	0.00	113.50	0	3,979	0.00%
2022/12/20	1	114.00	0	0.00	110.00	1	3,998	0.03%
2022/12/19	0	0.00	1	116.50	115.50	-1	4,002	-0.02%
2022/12/16	1	114.00	0	0.00	116.00	1	4,009	0.02%
2022/12/14	3	120.50	1	122.50	123.00	2	3,985	0.05%
2022/12/13	1	119.50	0	0.00	118.50	1	3,964	0.03%
2022/12/07	3	124.00	3	124.00	124.00	0	3,949	0.00%
2022/12/06	1	128.00	0	0.00	126.00	1	3,931	0.03%
2022/12/05	0	0.00	1	130.50	131.00	-1	3,909	-0.03%
2022/12/02	2	135.00	1	135.00	130.50	1	3,879	0.03%
2022/12/01	1	131.00	10	129.00	130.00	-9	3,783	-0.24%
2022/11/30	0	0.00	1	128.50	128.50	-1	3,733	-0.03%
2022/11/29	2	133.50	1	132.50	132.50	1	3,683	0.03%
2022/11/28	1	129.00	2	131.00	135.50	-1	3,547	-0.03%
2022/11/25	2	127.00	0	0.00	129.50	2	3,445	0.06%
2022/11/24	4	125.75	7	126.07	127.50	-3	3,258	-0.09%
2022/11/23	26	121.46	24	121.00	120.00	2	3,051	0.07%
2022/11/22	0	0.00	2	114.50	114.00	-2	2,914	-0.07%
2022/11/21	3	111.83	4	114.13	111.00	-1	2,873	-0.03%
2022/11/18	2	112.75	1	111.00	111.00	1	2,817	0.04%
2022/11/17	0	0.00	1	115.00	115.00	-1	2,782	-0.04%
2022/11/16	1	111.50	1	113.50	113.50	0	2,741	0.00%
2022/11/15	7	115.93	2	117.00	114.50	5	2,691	0.19%
2022/11/14	12	112.42	15	113.60	117.50	-3	2,501	-0.12%
2022/11/11	5	112.20	4	109.25	107.00	1	2,329	0.04%
2022/11/10	0	0.00	1	103.00	105.00	-1	2,243	-0.04%
2022/11/08	2	107.75	2	105.75	103.50	0	2,208	0.00%
2022/11/07	2	106.00	1	107.00	106.00	1	2,136	0.05%
2022/11/04	3	106.67	1	104.00	105.00	2	2,084	0.10%
2022/11/03	1	99.00	0	0.00	103.50	1	1,955	0.05%
2022/11/02	1	101.50	0	0.00	100.00	1	1,912	0.05%
2022/11/01	0	0.00	6	103.00	101.00	-6	1,866	-0.32%
2022/10/31	2	95.50	1	95.30	95.40	1	1,793	0.06%
2022/10/28	1	91.94	0	0.00	89.80	1	1,731	0.06%
2022/10/25	0	0.00	0.1	90.10	89.10	-0.1	1,587	-0.01%
2022/10/24	0	0.00	0.2	94.10	93.70	-0.2	1,591	-0.01%
2022/10/17	0	0.00	3	92.90	98.20	-3	1,661	-0.18%
2022/10/14	3	95.93	0	0.00	97.00	3	1,653	0.18%
2022/10/13	0	0.00	6	91.50	88.20	-6	1,657	-0.36%
2022/10/05	3	105.17	3	105.00	103.50	0	1,748	0.00%
2022/10/03	1	101.00	0	0.00	100.50	1	1,718	0.06%
2022/09/30	2	96.60	0	0.00	97.50	2	1,726	0.12%
2022/09/29	0	0.00	4	93.85	93.90	-4	1,738	-0.23%
2022/09/28	6	100.97	8	98.36	96.80	-2	1,775	-0.11%
2022/09/27	8	102.00	2	102.50	102.50	6	1,793	0.33%
2022/09/26	1	100.00	0	0.00	100.50	1	1,818	0.05%
2022/09/14	1	119.50	1	118.00	119.50	0	1,876	0.00%
2022/09/05	0	0.00	1	128.50	128.50	-1	1,953	-0.05%
2022/08/29	1	135.00	0	0.00	135.00	1	2,061	0.05%
2022/08/26	0	0.00	2	144.50	142.50	-2	2,078	-0.10%
2022/08/25	0.3	147.23	0	0.00	146.00	0.3	2,107	0.01%
2022/08/19	1	147.50	1	146.00	146.00	0	2,272	0.00%
2022/08/18	2	143.50	2	144.75	146.50	0	2,277	0.00%
2022/08/17	1	147.00	0	0.00	145.00	1	2,264	0.04%
2022/08/16	1	151.50	0	0.00	146.00	1	2,269	0.04%
2022/08/15	0	0.00	2	148.00	149.50	-2	2,261	-0.09%
2022/08/11	0	0.00	1	134.50	135.50	-1	2,227	-0.04%
2022/08/10	1	133.50	0	0.00	132.50	1	2,239	0.04%
2022/08/09	1	138.00	1	138.50	138.50	0	2,241	0.00%
2022/08/08	1	141.50	1	142.00	142.00	0	2,273	0.00%
2022/08/05	1	138.50	1	139.50	138.00	0	2,282	0.00%
2022/08/02	0	0.00	1	133.00	134.50	-1	2,414	-0.04%
2022/08/01	0	0.00	0.1	138.00	137.50	-0.1	2,439	0.00%
2022/07/29	1	141.00	1	141.50	141.50	0	2,486	0.00%
2022/07/28	1	135.50	0	0.00	138.00	1	2,573	0.04%
2022/07/27	2	137.50	3	138.83	139.00	-1	2,654	-0.04%
2022/07/26	4	138.38	4	137.88	135.50	0	2,718	0.00%
2022/07/25	3	144.00	0	0.00	141.00	3	2,804	0.11%
2022/07/22	0	153.00	0	0.00	153.00	0	2,855	0.00%
2022/07/20	1	140.00	2	142.00	139.00	-1	2,903	-0.03%
2022/07/18	1	138.00	0	0.00	138.00	1	3,037	0.03%
2022/07/15	2	137.50	1	137.00	136.00	1	3,161	0.03%
2022/07/14	4	130.25	4	131.00	132.00	0	3,202	0.00%
2022/07/13	0	0.00	0.2	123.00	123.00	-0.2	3,218	0.00%
2022/07/08	0	0.00	1	132.00	134.50	-1	3,316	-0.03%
2022/07/07	1	123.50	2	128.50	130.00	-1	3,380	-0.03%
2022/07/06	1	126.50	1	125.00	125.00	0	3,477	0.00%
2022/07/05	2	130.00	5	135.40	134.00	-3	3,527	-0.09%
2022/07/04	1	135.00	1	140.00	130.50	0	3,546	0.00%
2022/07/01	2	149.00	0	0.00	142.50	2	3,539	0.06%
2022/06/30	2	163.25	1	161.50	158.00	1	3,560	0.03%
2022/06/29	1	175.00	0	0.00	175.00	1	3,593	0.03%
2022/06/24	1	176.50	0	0.00	172.50	1	3,612	0.03%
2022/06/22	0	0.00	3	177.50	177.50	-3	3,595	-0.08%
2022/06/20	0.1	184.50	0	0.00	179.00	0.1	3,580	0.00%
2022/06/17	8	191.38	3	190.33	191.00	5	3,556	0.14%
2022/06/16	5	199.20	4	208.50	198.50	1	3,518	0.03%
2022/06/15	4	201.63	0	0.00	200.50	4	3,508	0.11%
2022/06/14	2	200.00	2	203.00	206.50	0	3,502	0.00%
2022/06/13	2	206.00	2	214.00	205.50	0	3,474	0.00%
2022/06/10	1	215.50	7	215.07	221.00	-6	3,455	-0.17%
2022/06/09	6	217.50	0	0.00	217.50	6	3,443	0.17%
2022/06/08	1	223.00	0	0.00	218.50	1	3,448	0.03%
2022/06/06	1.2	221.59	0	0.00	222.50	1.2	3,405	0.03%
2022/06/01	3	225.17	3	225.33	222.50	0	3,396	0.00%
2022/05/31	3	218.67	3	221.67	217.50	0	3,324	0.00%
2022/05/30	0	0.00	3	212.00	212.00	-3	3,245	-0.09%
2022/05/24	3	207.67	0	0.00	203.50	3	3,278	0.09%
2022/05/23	0	0.00	3	212.00	210.50	-3	3,276	-0.09%
2022/05/20	3	208.17	0	0.00	206.50	3	3,256	0.09%
2022/05/19	0	0.00	3	211.50	211.50	-3	3,248	-0.09%
2022/05/18	3	207.50	0	0.00	206.50	3	3,249	0.09%
2022/05/17	2	207.75	5	211.10	212.00	-3	3,231	-0.09%
2022/05/16	3	209.00	0	0.00	206.00	3	3,210	0.09%
2022/05/13	0	0.00	2	216.00	215.00	-2	3,171	-0.06%
2022/05/11	2	212.00	0	0.00	213.00	2	3,102	0.06%
2022/05/10	0	0.00	2	218.00	218.00	-2	3,046	-0.07%
2022/05/09	4	209.13	4	209.88	208.00	0	2,991	0.00%
2022/05/06	2	215.00	0	0.00	214.50	2	2,954	0.07%
2022/05/05	0	0.00	0	224.00	225.00	0	2,910	0.00%
2022/05/04	0	0.00	11	219.09	220.00	-11	2,791	-0.39%
2022/05/03	2	206.50	3	205.67	210.00	-1	2,690	-0.04%
2022/04/29	1	207.00	1	203.00	202.50	0	2,624	0.00%
2022/04/28	0	0.00	2	201.00	201.00	-2	2,508	-0.08%
2022/04/26	5	198.30	0	0.00	195.00	5	2,388	0.21%
2022/04/25	1	199.00	0	0.00	199.00	1	2,345	0.04%
2022/04/22	4	218.63	6	217.67	215.50	-2	2,295	-0.09%
2022/04/21	1	220.50	4	216.25	216.00	-3	2,178	-0.14%
2022/04/20	3	209.50	1	211.50	205.00	2	2,026	0.10%
2022/04/19	0	0.00	1	199.02	203.50	-1	1,946	-0.05%
2022/04/18	7	192.93	0	0.00	194.00	7	1,877	0.37%
2022/04/15	0	196.75	0	0.00	194.00	0	1,831	0.00%
2022/04/14	0	205.00	0	0.00	203.00	0	1,787	0.00%
2022/04/13	4	200.63	1.4	200.31	202.00	2.6	1,670	0.16%
2022/04/12	6	201.17	4.1	195.51	201.00	1.9	1,570	0.12%
2022/04/11	4	191.61	3	193.67	188.50	1	1,427	0.07%
2022/04/08	1	178.50	9.1	186.08	192.50	-8.1	1,328	-0.61%
2022/04/07	1.4	178.71	0	0.00	175.00	1.4	1,274	0.11%
2022/04/06	3	183.50	0	0.00	178.50	3	1,241	0.24%
2022/04/01	1	186.00	9.3	193.54	193.00	-8.3	1,176	-0.70%
2022/03/31	1	192.00	2.1	184.44	190.00	-1.1	1,118	-0.09%
2022/03/30	1	181.50	2	180.75	181.50	-1	1,095	-0.09%
2022/03/29	0	0.00	2	177.25	176.50	-2	1,102	-0.18%
2022/03/28	9	172.67	0	0.00	174.50	9	1,116	0.81%
2022/03/25	2	181.75	9	183.72	179.00	-7	1,125	-0.62%
2022/03/24	0	181.50	2	180.75	182.00	-2	1,189	-0.17%
2022/03/17	1	181.00	0	181.00	180.00	1	1,275	0.08%
2022/03/16	0	0.00	1	178.50	175.00	-1	1,274	-0.08%
2022/03/15	2	175.02	0	0.00	174.00	2	1,284	0.16%
2022/03/11	1	189.99	0	0.00	188.50	1	1,302	0.08%
2022/03/10	0	0.00	1.1	186.55	195.50	-1.1	1,319	-0.08%
2022/03/09	0.1	181.50	1	184.40	180.00	-1	1,318	-0.07%
2022/03/08	0	186.33	160.3	184.79	178.50	-160.3	1,312	-12.21%	大賣/鉅額交易
2022/03/07	0	200.00	0	0.00	193.00	0	1,294	0.00%
2022/03/04	2	211.51	1	210.50	210.00	1	1,291	0.08%
2022/03/03	1	217.50	0	0.00	215.50	1	1,309	0.08%
2022/02/25	1	219.50	2.1	213.97	213.50	-1.1	1,381	-0.08%
2022/02/24	3	214.67	2	223.99	211.00	1	1,364	0.07%
2022/02/23	0	0.00	0	220.50	218.00	0	1,346	0.00%
2022/02/21	0	214.00	0	0.00	213.50	0	1,421	0.00%
2022/02/18	0	214.46	0	0.00	216.00	0	1,552	0.00%
2022/02/17	0.1	222.67	0	0.00	222.00	0.1	1,601	0.00%
2022/02/16	0	222.00	0	0.00	220.00	0	1,649	0.00%
2022/02/15	1	223.00	0	0.00	221.00	1	1,689	0.06%
2022/02/14	0	222.75	0	0.00	221.50	0	1,696	0.00%
2022/02/10	0	0.00	1	236.50	236.00	-1	1,687	-0.06%
2022/02/09	0.1	236.00	0	236.50	239.00	0	1,689	0.00%
2022/02/07	0	0.00	0	231.00	235.50	0	1,701	0.00%
2022/01/26	0	0.00	0.3	221.50	221.00	-0.3	1,695	-0.02%
2022/01/25	0	222.00	0	0.00	219.50	0	1,711	0.00%
2022/01/24	11	221.50	11.2	227.63	227.50	-0.2	1,730	-0.01%
2022/01/21	0	241.00	1	241.50	235.50	-1	1,759	-0.06%
2022/01/20	2	254.98	1	246.00	243.00	1	1,846	0.05%
2022/01/18	0	249.00	0	254.50	249.50	0	2,095	0.00%
2022/01/17	0	0.00	0	244.50	248.00	0	2,228	0.00%
2022/01/13	1	242.00	1	240.00	240.50	0	2,301	0.00%
2022/01/12	0	240.50	0	0.00	240.00	0	2,317	0.00%
2022/01/11	1.1	248.40	0	0.00	247.50	1.1	2,313	0.05%
2022/01/07	0.1	249.55	0.1	252.50	254.50	0.1	2,338	0.00%
2022/01/05	0	0.00	0.1	262.00	260.00	-0.1	2,355	0.00%
2022/01/03	0	267.50	0	0.00	266.00	0	2,356	0.00%
2021/12/24	1	278.00	2	279.00	275.50	-1	2,435	-0.04%
2021/12/23	0	0.00	0	279.00	276.50	0	2,464	0.00%
2021/12/20	1.1	288.91	2	277.04	292.00	-0.9	2,434	-0.04%
2021/12/17	0	273.50	0	277.50	280.00	0	2,393	0.00%
2021/12/16	0	0.00	0	277.00	279.50	0	2,467	0.00%
2021/12/14	0	0.00	1	268.00	260.00	-1	2,437	-0.04%
2021/12/13	0	0.00	0	263.00	261.00	0	2,424	0.00%
2021/12/10	0	258.50	0	0.00	256.50	0	2,420	0.00%
2021/12/07	1	253.53	0	0.00	256.00	1	2,416	0.04%
2021/12/06	1	260.09	0	0.00	260.00	1	2,397	0.04%
2021/12/03	0	0.00	0	277.50	272.50	0	2,375	0.00%
2021/11/30	1	283.45	1	285.50	275.00	0	2,388	0.00%
2021/11/29	0	280.00	0	0.00	279.00	0	2,383	0.00%
2021/11/26	1.1	285.27	0	0.00	284.00	1.1	2,361	0.04%
2021/11/25	20.1	297.99	10.3	292.19	292.00	9.8	2,329	0.42%
2021/11/24	10	298.00	10	306.00	304.50	0	2,297	0.00%
2021/11/23	1	312.00	1	312.50	309.50	0	2,274	0.00%
2021/11/22	0	320.50	0	0.00	316.50	0	2,266	0.00%
2021/11/18	1	338.00	1	328.00	328.00	0	2,230	0.00%
2021/11/17	0.3	327.00	0	0.00	335.00	0.3	2,174	0.01%
2021/11/16	0	0.00	3.2	327.09	335.50	-3.2	2,052	-0.15%
2021/11/12	4	301.12	2.1	299.45	300.00	1.9	1,987	0.10%
2021/11/11	0	0.00	0	294.50	294.50	0	1,949	0.00%
2021/11/08	0	287.00	0	0.00	286.00	0	1,981	0.00%
2021/11/05	0	0.00	0.8	293.00	295.50	-0.8	2,009	-0.04%
2021/11/03	0.7	299.00	0	298.50	297.00	0.7	2,046	0.03%
2021/11/02	9	294.00	12.1	294.98	291.00	-3.1	2,075	-0.15%
2021/11/01	5.1	291.05	3.3	297.41	300.50	1.8	2,108	0.09%
2021/10/29	3.3	289.27	2	289.00	288.00	1.3	2,099	0.06%
2021/10/28	19	315.61	17	320.94	320.00	2	2,062	0.10%
2021/10/27	30	326.73	9.1	325.57	327.50	20.9	1,993	1.05%
2021/10/26	14.1	300.24	13	306.04	306.50	1.1	1,835	0.06%
2021/10/25	15	269.30	14	277.46	279.00	1	1,762	0.06%
2021/10/22	3	243.33	27	243.24	254.00	-24	1,638	-1.46%
2021/10/21	3	231.67	5	229.70	231.00	-2	1,597	-0.13%
2021/10/20	5	227.10	3	224.83	224.50	2	1,609	0.12%
2021/10/19	1	235.00	2	234.00	233.00	-1	1,618	-0.06%
2021/10/18	0	0.00	1	229.00	232.50	-1	1,631	-0.06%
2021/10/15	23	232.93	0	0.00	226.50	23	1,644	1.40%
2021/10/14	2.3	231.31	4	229.88	231.00	-1.7	1,633	-0.10%
2021/10/13	4	218.49	3	216.50	216.50	1	1,608	0.06%
2021/10/12	3.4	225.26	2	225.50	224.50	1.4	1,626	0.09%
2021/10/08	1	221.00	2.5	221.64	221.50	-1.5	1,646	-0.09%
2021/10/07	3	218.50	9	216.89	217.00	-6	1,645	-0.36%
2021/10/06	13	211.54	8	214.56	212.00	5	1,668	0.30%
2021/10/05	2	214.50	15	212.10	219.50	-13	1,642	-0.79%
2021/10/04	13	212.85	25	217.42	209.50	-12	1,632	-0.74%
2021/10/01	8	223.94	6	228.77	220.00	2	1,636	0.12%
2021/09/30	13.5	235.50	11	241.59	236.50	2.5	1,656	0.15%
2021/09/29	16	247.91	12	249.50	245.50	4	1,653	0.24%
2021/09/28	9	251.06	12	251.67	251.00	-3	1,651	-0.18%
2021/09/27	6	248.17	7.1	247.96	249.00	-1.1	1,663	-0.07%
2021/09/24	14.3	252.45	12.4	257.81	249.00	1.9	1,659	0.11%
2021/09/23	22.5	268.29	2	257.00	257.00	20.5	1,663	1.23%
2021/09/22	0	376.00	1.2	374.58	391.50	-1.2	1,606	-0.07%
2021/09/17	0	395.00	0.3	395.00	392.50	-0.3	1,605	-0.02%
2021/09/16	0	0.00	1.1	403.11	396.50	-1.1	1,622	-0.07%
2021/09/14	0	0.00	1.2	395.23	397.00	-1.2	1,628	-0.07%
2021/09/13	1	398.94	1	396.00	393.00	0	1,632	0.00%
2021/09/10	2	389.50	1	391.50	391.50	1	1,628	0.06%
2021/09/09	1	383.00	2	385.25	386.00	-1	1,609	-0.06%
2021/09/08	2	378.50	0	0.00	378.00	2	1,615	0.12%
2021/09/07	2	377.25	2.8	384.21	388.00	-0.8	1,624	-0.05%
2021/09/06	4.4	363.08	7	376.29	371.50	-2.6	1,610	-0.16%
2021/09/03	0.4	376.50	10	373.35	375.00	-9.6	1,587	-0.60%
2021/09/02	8	371.06	0	0.00	365.00	8	1,594	0.50%
2021/08/31	0	380.00	1	381.00	381.00	-1	1,642	-0.06%
2021/08/30	0	0.00	1	375.50	378.00	-1	1,664	-0.06%
2021/08/27	2	371.50	0	0.00	371.50	2	1,685	0.12%
2021/08/26	3	378.00	2	385.50	376.50	1	1,707	0.06%
2021/08/25	0	0.00	1	385.00	380.00	-1	1,700	-0.06%
2021/08/24	1	368.50	0	0.00	374.50	1	1,697	0.06%
2021/08/23	0	0.00	2	373.00	375.50	-2	1,733	-0.12%
2021/08/19	45	358.89	42	350.24	350.00	3	1,762	0.17%
2021/08/18	5	346.00	8	359.31	371.00	-3	1,797	-0.17%
2021/08/17	4	370.38	2	356.00	356.00	2	1,785	0.11%
2021/08/16	3	375.50	2	371.50	371.50	1	1,801	0.06%
2021/08/13	2	382.00	4	383.25	384.00	-2	1,810	-0.11%
2021/08/12	3	374.00	3	377.33	378.50	0	1,839	0.00%
2021/08/11	1	370.00	14	365.21	370.00	-13	1,850	-0.70%
2021/08/10	9	363.29	9	362.67	360.00	0	1,875	0.00%
2021/08/09	4	390.00	5	392.50	385.50	-1	1,892	-0.05%
2021/08/06	5	393.70	11	396.50	395.00	-6	1,937	-0.31%
2021/08/05	22	393.11	13	393.62	394.00	9	1,949	0.46%
2021/08/04	11.3	399.10	13	406.04	411.00	-1.7	2,009	-0.08%
2021/08/03	7	402.50	3	404.00	400.50	4	2,055	0.19%
2021/08/02	6.1	410.50	11	408.05	408.00	-5	2,077	-0.24%
2021/07/30	8.3	402.67	10	409.15	400.00	-1.7	2,115	-0.08%
2021/07/29	10.2	409.95	10	418.00	409.00	0.2	2,140	0.01%
2021/07/28	6	414.33	1.1	419.99	416.00	4.9	2,190	0.23%
2021/07/27	16	430.75	0	0.00	425.50	16	2,275	0.70%
2021/07/26	2	438.00	9	433.91	448.00	-7	2,274	-0.31%
2021/07/23	8	425.58	7	432.21	424.00	1	2,304	0.04%
2021/07/22	8	424.44	14	425.25	424.00	-6	2,310	-0.26%
2021/07/21	12	424.25	13	432.50	420.00	-1	2,327	-0.04%
2021/07/20	6	430.00	1	427.50	427.50	5	2,339	0.21%
2021/07/19	3	448.00	8	449.00	448.00	-5	2,357	-0.21%
2021/07/16	9	449.39	7	451.65	447.00	2	2,392	0.08%
2021/07/15	13	454.81	3	467.00	454.00	10	2,390	0.42%
2021/07/14	4	464.51	1	473.00	463.50	3	2,412	0.12%
2021/07/13	8	471.73	4	483.50	468.00	4	2,450	0.16%
2021/07/12	2	470.51	11	471.64	472.00	-9	2,465	-0.36%
2021/07/09	7.1	464.89	3	468.00	464.00	4.1	2,529	0.16%
2021/07/08	8	464.44	16	473.63	471.50	-8	2,621	-0.31%
2021/07/07	17	468.91	14	478.32	462.00	3	2,650	0.11%
2021/07/06	57	478.35	39	467.15	470.00	18	2,674	0.67%
2021/07/05	2	494.00	9	494.00	494.00	-7	2,716	-0.26%
2021/07/02	2	485.96	9	487.06	486.00	-7	2,780	-0.25%
2021/07/01	11	485.14	10	487.05	483.00	1	2,887	0.03%
2021/06/30	16	489.22	8	500.69	484.50	8	2,934	0.27%
2021/06/29	10	501.79	5	512.70	494.50	5	2,987	0.17%
2021/06/28	7	512.29	0	0.00	513.00	7	3,012	0.23%
2021/06/25	0	0.00	8	520.63	520.00	-8	3,173	-0.25%
2021/06/24	7	511.71	0	0.00	510.00	7	3,276	0.21%
2021/06/23	0	0.00	8	509.75	523.00	-8	3,402	-0.24%
2021/06/22	6	506.00	4	518.75	502.00	2	3,405	0.06%
2021/06/21	3	512.33	7	515.43	512.00	-4	3,402	-0.12%
2021/06/18	9	513.00	0	0.00	511.00	9	3,419	0.26%
2021/06/17	0	0.00	9	513.89	522.00	-9	3,427	-0.26%
2021/06/16	9	514.33	4	525.00	508.00	5	3,458	0.14%
2021/06/15	3	519.67	3	528.00	523.00	0	3,520	0.00%
2021/06/11	5	524.00	0	0.00	522.00	5	3,728	0.13%
2021/06/07	0	0.00	3	515.00	530.00	-3	3,977	-0.08%
2021/06/04	4	510.00	0	0.00	511.00	4	3,998	0.10%
2021/06/03	0	0.00	6.3	510.77	522.00	-6.3	4,051	-0.16%
2021/06/02	6	507.00	5	516.60	501.00	1	4,087	0.02%
2021/06/01	6	514.83	1	513.00	512.00	5	4,143	0.12%
2021/05/31	1	507.00	2.1	519.73	518.00	-1.1	4,212	-0.03%
2021/05/28	0	0.00	0.1	514.12	507.00	-0.1	4,254	0.00%
2021/05/27	1	496.03	0	0.00	509.00	1	4,317	0.02%
2021/05/26	1.1	516.76	1	521.00	513.00	0.1	4,367	0.00%
2021/05/25	0.4	501.99	0	0.00	498.50	0.4	4,399	0.01%
2021/05/24	0	0.00	0.2	471.55	478.50	-0.2	4,422	0.00%
2021/05/21	0.2	467.00	0	472.00	462.50	0.2	4,453	0.00%
2021/05/20	2	467.00	2	462.24	460.50	0	4,466	0.00%
2021/05/18	1	461.00	1.1	467.77	464.00	-0.1	4,521	0.00%
2021/05/17	0	0.00	1.1	442.16	447.50	-1.1	4,612	-0.02%
2021/05/13	0	432.00	0	0.00	429.50	0	4,665	0.00%
2021/05/12	1	419.00	3.2	422.72	432.50	-2.2	4,702	-0.05%
2021/05/11	2	423.34	4	438.13	415.50	-2	4,693	-0.04%
2021/05/07	0.2	476.00	3	449.83	473.00	-2.8	4,773	-0.06%
2021/05/06	0	439.00	7	436.29	443.00	-7	4,813	-0.15%
2021/05/05	2	436.48	7	447.00	428.00	-5	4,883	-0.10%
2021/05/04	11.2	441.12	5	447.60	441.00	6.2	4,974	0.13%
2021/05/03	20.1	490.26	2	496.75	490.00	18.1	4,978	0.36%
2021/04/29	4.2	548.00	9	552.67	544.00	-4.8	5,153	-0.09%
2021/04/28	5	551.39	1	562.00	543.00	4	5,333	0.08%
2021/04/27	2	557.01	3	551.67	557.00	-1	5,506	-0.02%
2021/04/26	6	547.50	0	0.00	551.00	6	5,597	0.11%
2021/04/23	2	551.00	5	536.00	551.00	-3	5,666	-0.05%
2021/04/22	2	539.98	4	549.75	527.00	-2	5,748	-0.03%
2021/04/21	3	544.67	0	0.00	545.00	3	5,771	0.05%
2021/04/20	1	543.00	9	544.22	550.00	-8	5,881	-0.14%
2021/04/19	14	543.64	11	549.45	541.00	3	6,030	0.05%
2021/04/16	4	564.25	0	0.00	563.00	4	6,091	0.07%
2021/04/15	3	562.33	8	546.76	572.00	-5	6,186	-0.08%
2021/04/14	66	551.14	6	565.50	543.00	60	6,225	0.96%
2021/04/13	6	585.50	7	587.00	580.00	-1	6,244	-0.02%
2021/04/12	66	598.47	7.4	617.63	586.00	58.6	6,314	0.93%
2021/04/09	8	624.50	3	649.67	618.00	5	6,388	0.08%
2021/04/08	7	652.14	0	0.00	649.00	7	6,441	0.11%
2021/04/07	0	667.00	4	638.00	667.00	-4	6,581	-0.06%
2021/04/06	4	632.50	3	642.00	633.00	1	6,600	0.02%
2021/04/01	7	640.86	4.1	645.00	634.00	3	6,651	0.04%
2021/03/31	2	631.00	2	638.50	634.00	0	6,721	0.00%
2021/03/30	13.1	631.38	23	626.39	631.00	-10	6,718	-0.15%
2021/03/29	12	611.17	0	0.00	612.00	12	6,609	0.18%
2021/03/26	0.4	603.00	64.1	604.41	631.00	-63.7	6,586	-0.97%
2021/03/25	3	574.00	3	579.00	574.00	0	6,600	0.00%
2021/03/24	4	573.25	3	578.33	573.00	1	6,756	0.01%
2021/03/23	3.1	575.16	5	588.40	575.00	-1.9	7,149	-0.03%
2021/03/22	21	582.48	6	592.33	580.00	15	7,328	0.20%
2021/03/19	3	583.00	1	592.00	588.00	2	7,414	0.03%
2021/03/18	3	594.00	11	613.36	596.00	-8	7,444	-0.11%
2021/03/17	61	606.49	5	612.89	600.00	56	7,527	0.74%
2021/03/16	0	0.00	51	610.55	616.00	-51	7,477	-0.68%
2021/03/15	0	0.00	15	586.00	590.00	-15	7,511	-0.20%
2021/03/12	25	578.00	10	586.00	575.00	15	7,502	0.20%
2021/03/11	1	583.73	21	588.05	588.00	-20	7,514	-0.27%
2021/03/10	1	556.00	1	548.00	548.00	0	7,620	0.00%
2021/03/08	1	561.00	1	582.00	551.00	0	7,627	0.00%
2021/03/05	20	566.00	20	576.00	567.00	0	7,662	0.00%
2021/03/04	40	582.00	40	572.38	572.00	0	7,704	0.00%
2021/03/03	3	597.00	3	578.67	599.00	0	7,688	0.00%
2021/03/02	0	0.00	1	608.00	571.00	-1	7,701	-0.01%
2021/02/26	0	0.00	5	562.00	583.00	-5	7,765	-0.06%
2021/02/25	5	570.00	10	582.00	567.00	-5	7,883	-0.06%
2021/02/24	26	578.27	10	579.00	568.00	16	7,983	0.20%
2021/02/23	32	572.44	30	575.83	576.00	2	8,157	0.02%
2021/02/22	15	593.73	10	604.50	592.00	5	8,195	0.06%
2021/02/19	36	596.83	6	597.83	591.00	30	8,290	0.36%
2021/02/18	16	601.94	26	613.38	605.00	-10	8,465	-0.12%
2021/02/17	14	607.86	3	620.00	603.00	11	8,687	0.13%
2021/02/05	23	582.87	37	586.35	587.00	-14	8,753	-0.16%
2021/02/04	37	563.03	23	566.22	565.00	14	8,799	0.16%
2021/02/03	50	580.40	50	575.40	573.00	0	8,869	0.00%
2021/02/02	22	571.27	27	571.07	577.00	-5	8,968	-0.06%
2021/02/01	25	543.16	21	548.24	548.00	4	9,061	0.04%
2021/01/29	44	572.32	44	574.84	563.00	0	9,238	0.00%
2021/01/28	22	572.82	21	567.86	567.00	1	9,304	0.01%
2021/01/27	32	589.13	33	591.88	590.00	-1	9,283	-0.01%
2021/01/26	74	605.32	73.3	577.13	576.00	0.8	9,232	0.01%
2021/01/25	10.1	602.05	30	618.67	620.00	-20	9,126	-0.22%
2021/01/22	65	610.31	30	613.00	613.00	35	9,070	0.39%
2021/01/21	45	598.40	106.1	572.55	602.00	-61.1	8,913	-0.69%	大賣/
2021/01/20	106.2	550.39	61	550.36	553.00	45.2	8,703	0.52%	大買/
2021/01/19	6.1	528.60	6	517.67	546.00	0.1	8,536	0.00%
2021/01/18	1.1	495.86	0	0.00	496.50	1.1	8,475	0.01%
2021/01/15	9	508.22	10	521.10	515.00	-1	8,411	-0.01%
2021/01/14	3	499.17	3	504.00	503.00	0	8,328	0.00%
2021/01/13	3	504.67	4	499.00	505.00	-1	8,292	-0.01%
2021/01/12	9	496.39	8	494.19	484.00	1	8,181	0.01%
2021/01/11	9	468.39	10	452.05	475.50	-1	8,011	-0.01%
2021/01/08	2	437.50	0	0.00	432.50	2	7,995	0.03%
2021/01/07	5	428.20	6	425.25	435.50	-1	7,889	-0.01%
2021/01/06	2	418.25	2	427.50	414.50	0	7,810	0.00%
2021/01/05	2	417.00	4	412.38	423.50	-2	7,744	-0.03%
2021/01/04	8	410.00	5	405.20	405.50	3	7,697	0.04%
2020/12/31	6	397.08	6	393.08	394.50	0	7,683	0.00%
2020/12/30	8	389.75	10	388.45	400.00	-2	7,642	-0.03%
2020/12/29	9	378.44	8	378.81	374.00	1	7,524	0.01%
2020/12/28	8	375.88	6	380.17	368.50	2	7,464	0.03%
2020/12/25	5	375.80	27	372.78	375.00	-22	7,439	-0.30%
2020/12/23	0	0.00	2	351.50	359.00	-2	7,444	-0.03%
2020/12/21	1	368.00	1	365.50	360.50	0	7,431	0.00%
2020/12/18	24	371.77	2	389.44	370.00	22	7,383	0.30%
2020/12/17	50	387.87	51	389.75	389.00	-1	7,246	-0.01%
2020/12/16	5	353.64	120.4	346.78	371.50	-115.3	6,897	-1.67%	大賣/鉅額交易
2020/12/15	3	339.00	4	343.63	338.00	-1	6,839	-0.01%
2020/12/14	1	336.50	2	337.25	337.00	-1	6,811	-0.01%
2020/12/11	12	336.58	14	335.43	334.00	-2	6,915	-0.03%
2020/12/10	18	335.28	16	336.31	335.00	2	6,985	0.03%
2020/12/09	5	325.10	5	326.00	328.00	0	6,993	0.00%
2020/12/08	1	310.50	7	311.36	316.00	-6	6,883	-0.09%
2020/12/07	3	312.00	4	311.63	312.50	-1	6,868	-0.01%
2020/12/04	86.3	322.13	43	320.53	306.00	43.3	6,846	0.63%
2020/12/03	4.1	329.23	0	0.00	327.50	4.1	6,735	0.06%
2020/12/02	0	0.00	1	343.00	337.50	-1	6,751	-0.01%
2020/12/01	2	334.75	3	339.67	339.50	-1	6,781	-0.01%
2020/11/30	75	338.90	2	348.25	335.00	73	6,723	1.09%
2020/11/26	3	344.00	1	347.00	340.50	2	6,691	0.03%
2020/11/25	0	0.00	1	347.00	347.00	-1	6,636	-0.02%
2020/11/24	10	346.50	13	347.12	349.50	-3	6,538	-0.05%
2020/11/23	8	349.25	5	345.20	337.00	3	6,419	0.05%
2020/11/20	5	346.50	49	333.09	352.00	-44	6,298	-0.70%
2020/11/19	102	327.00	55	329.50	329.50	47	6,204	0.76%	大買/
2020/11/18	103	318.57	101	324.00	330.00	2	6,264	0.03%	大買/大賣/
2020/11/17	6	318.92	4	320.63	322.00	2	6,358	0.03%
2020/11/16	18	315.28	17	314.24	315.00	1	6,459	0.02%
2020/11/13	11	291.45	13.1	292.29	299.00	-2.1	6,414	-0.03%
2020/11/12	3	284.83	119	289.87	288.00	-116	6,321	-1.83%	大賣/鉅額交易
2020/11/11	6	281.42	6	282.25	282.00	0	6,283	0.00%
2020/11/10	3	282.50	4	283.38	280.00	-1	6,215	-0.02%
2020/11/09	2	278.50	2	278.25	284.00	0	6,097	0.00%
2020/11/06	7	269.86	7	272.29	268.50	0	5,985	0.00%
2020/11/05	1	257.00	0	0.00	255.50	1	5,842	0.02%
2020/11/04	1	247.00	1	246.50	247.00	0	5,748	0.00%
2020/11/03	2	241.00	22	241.77	239.50	-20	5,794	-0.35%
2020/11/02	1.1	237.45	2	237.50	235.00	-0.9	5,941	-0.02%
2020/10/30	2	236.50	2	236.00	237.50	0	6,128	0.00%
2020/10/29	2	231.00	2	232.50	237.00	0	6,269	0.00%
2020/10/28	1	232.00	1	230.50	230.50	0	6,437	0.00%
2020/10/27	0	0.00	1	235.50	236.50	-1	6,642	-0.02%
2020/10/26	23	236.72	0	0.00	234.00	23	6,809	0.34%
2020/10/22	1	243.00	0	0.00	244.50	1	7,076	0.01%
2020/10/20	0	0.00	1	247.00	247.00	-1	7,459	-0.01%
2020/10/19	0	0.00	5	244.00	244.50	-5	7,489	-0.07%
2020/10/16	6	246.42	7	244.86	242.00	-1	7,498	-0.01%
2020/10/15	2	244.25	2	243.00	243.00	0	7,480	0.00%
2020/10/14	2	247.50	2	246.50	246.50	0	7,482	0.00%
2020/10/13	6	247.00	2	246.25	249.00	4	7,487	0.05%
2020/10/12	2	247.75	1	243.00	243.00	1	7,476	0.01%
2020/10/08	2	250.50	2	249.50	248.00	0	7,449	0.00%
2020/10/07	4	246.50	4	248.50	251.50	0	7,374	0.00%
2020/10/06	0	0.00	0.2	245.00	245.00	-0.2	7,317	0.00%
2020/10/05	2	245.00	2	245.00	245.50	0	7,291	0.00%
2020/09/30	1	238.50	1	238.00	239.00	0	7,474	0.00%
2020/09/29	5	235.10	5	233.60	231.00	0	7,757	0.00%
2020/09/28	1	222.00	1	229.50	231.00	0	8,027	0.00%
2020/09/25	1	223.50	2	220.50	219.50	-1	8,216	-0.01%
2020/09/24	1	239.00	0	0.00	235.00	1	8,296	0.01%
2020/09/23	2	238.00	0	0.00	242.50	2	8,374	0.02%
2020/09/22	1	234.50	1	238.50	233.50	0	8,567	0.00%
2020/09/21	0	0.00	1	240.50	240.00	-1	8,731	-0.01%
2020/09/18	3	242.00	5	243.50	244.50	-2	9,023	-0.02%
2020/09/17	3	238.33	1	238.00	238.00	2	9,154	0.02%
2020/09/16	10	245.00	11	244.41	239.50	-1	9,118	-0.01%
2020/09/15	7	241.36	6	243.75	236.00	1	9,038	0.01%
2020/09/14	4	225.63	2	229.50	235.00	2	8,837	0.02%
2020/09/11	1	209.00	1	213.00	214.00	0	8,691	0.00%
2020/09/10	5.1	216.91	5	213.50	209.50	0.1	8,726	0.00%
2020/09/09	1	211.50	1	213.00	215.50	0	8,761	0.00%
2020/09/07	0	0.00	2	224.00	218.00	-2	8,715	-0.02%
2020/09/04	3	216.02	2	217.50	216.00	1	8,708	0.01%
2020/09/02	1	228.00	1	220.00	220.50	0	8,741	0.00%
2020/08/31	0	0.00	1	225.00	221.00	-1	8,804	-0.01%
2020/08/28	2	222.00	2	221.25	221.00	0	9,023	0.00%
2020/08/27	5	222.10	2	221.00	218.50	3	9,124	0.03%
2020/08/26	0.1	225.00	2	225.25	224.00	-1.9	9,205	-0.02%
2020/08/25	4	229.38	7	229.07	229.50	-3	9,430	-0.03%
2020/08/24	7	219.64	7	218.21	224.50	0	9,405	0.00%
2020/08/21	8	214.75	9	215.56	212.50	-1	9,276	-0.01%
2020/08/20	24	217.79	21	217.76	219.50	3	9,082	0.03%
2020/08/19	23	232.39	5	230.70	220.50	18	8,801	0.20%
2020/08/18	38	248.96	2	249.00	245.00	36	8,605	0.42%
2020/08/17	4	278.00	1	271.00	272.00	3	8,593	0.03%
2020/08/14	1	276.00	0	0.00	277.00	1	8,529	0.01%
2020/08/13	1	272.00	1	266.50	262.50	0	8,487	0.00%
2020/08/12	15	267.40	13	267.31	266.50	2	8,506	0.02%
2020/08/11	8	274.25	9	274.67	274.00	-1	8,561	-0.01%
2020/08/10	0	0.00	1	272.50	274.00	-1	8,494	-0.01%
2020/08/07	31	275.69	1	273.00	276.50	30	8,456	0.35%
2020/08/06	80	284.50	0	0.00	284.00	80	8,357	0.96%
2020/08/05	1	286.00	51	287.99	291.50	-50	8,185	-0.61%
2020/08/04	3	280.33	4	278.50	276.50	-1	8,013	-0.01%
2020/08/03	10	274.75	11	273.36	275.00	-1	7,884	-0.01%
2020/07/31	9	269.00	77	268.70	269.00	-68	7,743	-0.88%
2020/07/30	20	243.00	21	259.38	259.50	-1	7,606	-0.01%
2020/07/29	1	240.00	0	0.00	253.00	1	7,596	0.01%
2020/07/28	39	248.59	2	256.00	242.50	37	7,513	0.49%
2020/07/27	36	273.57	6	273.58	269.00	30	7,502	0.40%
2020/07/24	5	275.60	4	265.38	270.50	1	7,413	0.01%
2020/07/23	0	0.00	30.1	266.00	265.00	-30.1	7,232	-0.42%
2020/07/22	0	0.00	3	257.00	257.00	-3	7,403	-0.04%
2020/07/21	0	0.00	5	257.10	259.00	-5	7,415	-0.07%
2020/07/20	2	240.00	0	0.00	245.00	2	7,418	0.03%
2020/07/17	0	0.00	3	230.00	231.50	-3	7,492	-0.04%
2020/07/16	1	233.00	2	230.25	232.00	-1	7,546	-0.01%
2020/07/15	1	223.50	6	237.33	223.00	-5	7,574	-0.07%
2020/07/14	3	234.50	0	0.00	233.00	3	7,657	0.04%
2020/07/13	0	0.00	1	245.00	245.00	-1	7,705	-0.01%
2020/07/10	13	249.54	2	245.25	245.00	11	7,868	0.14%
2020/07/09	38	256.07	17	262.18	254.00	21	8,076	0.26%
2020/07/08	18	251.08	16	252.84	251.50	2	7,886	0.03%
2020/07/07	41	238.85	41.5	242.20	244.00	-0.5	7,625	-0.01%
2020/07/06	13	214.08	30	219.72	222.00	-17	7,361	-0.23%
2020/07/03	10	199.00	22	199.52	202.00	-12	7,190	-0.17%
2020/07/02	12	194.46	17	195.79	196.00	-5	7,212	-0.07%
2020/07/01	21	191.60	19	192.92	194.50	2	7,246	0.03%
2020/06/30	9	188.17	2	186.75	188.50	7	7,197	0.10%
2020/06/29	13	185.19	9	184.33	176.50	4	7,072	0.06%
2020/06/24	7	176.36	12	179.25	181.00	-5	6,792	-0.07%
2020/06/19	0.5	172.00	0	0.00	172.00	0.5	6,557	0.01%
2020/06/18	2	170.25	4	172.00	172.00	-2	6,553	-0.03%
2020/06/17	5	170.10	0	0.00	169.50	5	6,567	0.08%
2020/06/16	0	0.00	20	174.00	174.50	-20	6,565	-0.30%
2020/06/12	1	167.00	0	0.00	167.00	1	6,602	0.02%
2020/06/11	1	169.00	2	165.50	170.50	-1	6,653	-0.02%
2020/06/10	17	169.65	5	169.40	169.50	12	6,646	0.18%
2020/06/09	1	175.00	4	176.25	175.00	-3	6,602	-0.05%
2020/06/08	15	175.30	35	180.24	173.50	-20	6,653	-0.30%
2020/06/05	12	178.13	12	177.96	178.50	0	6,593	0.00%
2020/06/04	26	178.98	25	181.50	175.00	1	6,594	0.02%
2020/06/03	0	0.00	38	176.84	174.00	-38	6,450	-0.59%
2020/06/02	26	173.62	1	174.00	173.00	25	6,421	0.39%
2020/06/01	3	160.83	6	165.08	172.50	-3	6,343	-0.05%
2020/05/29	1	146.00	5	147.20	157.00	-4	6,114	-0.07%
2020/05/28	2	144.50	0	0.00	143.50	2	6,273	0.03%
2020/05/27	0	0.00	2	146.00	145.00	-2	6,321	-0.03%
2020/05/26	6	147.67	3	146.50	145.00	3	6,383	0.05%
2020/05/25	2	144.00	0	0.00	147.00	2	6,389	0.03%
2020/05/22	1	140.00	1	147.50	144.00	0	6,390	0.00%
2020/05/20	2	150.00	1	151.50	150.00	1	6,376	0.02%
2020/05/19	1	151.00	0	0.00	153.00	1	6,363	0.02%
2020/05/18	5	152.10	1	152.00	148.50	4	6,303	0.06%
2020/05/15	1	162.00	0	0.00	165.00	1	6,208	0.02%
2020/05/12	15	173.00	0	0.00	173.00	15	6,368	0.24%
2020/05/11	0.1	175.00	0	0.00	175.50	0.1	6,455	0.00%
2020/05/07	0	0.00	1	171.00	170.00	-1	6,440	-0.02%
2020/05/06	2	168.25	0	0.00	166.00	2	6,410	0.03%
2020/05/05	1	171.00	5	183.50	172.00	-4	6,396	-0.06%
2020/05/04	1	179.00	1	179.00	179.50	0	6,416	0.00%
2020/04/30	1	182.50	1	185.00	180.00	0	6,426	0.00%
2020/04/29	1	175.00	0	0.00	176.00	1	6,318	0.02%
2020/04/27	2	175.75	1	170.00	175.00	1	6,309	0.02%
2020/04/24	1	164.00	1	165.00	164.00	0	6,117	0.00%
2020/04/23	0	0.00	2	164.00	163.00	-2	6,108	-0.03%
2020/04/22	2	162.25	10	164.50	164.50	-8	6,084	-0.13%
2020/04/21	1	162.50	0	0.00	160.00	1	6,021	0.02%
2020/04/20	1	161.00	2	161.25	163.00	-1	6,019	-0.02%
2020/04/17	0	0.00	1	159.00	159.00	-1	5,993	-0.02%
2020/04/16	3	161.67	5	160.90	162.00	-2	5,936	-0.03%
2020/04/15	9	160.72	8	158.88	160.00	1	5,895	0.02%
2020/04/14	16	153.66	26	148.21	158.00	-10	5,813	-0.17%
2020/04/13	19	143.34	11	144.73	144.00	8	5,679	0.14%
2020/04/10	8	143.50	9	145.00	144.50	-1	5,718	-0.02%
2020/04/09	13	141.92	6	145.42	139.00	7	6,011	0.12%
2020/04/08	17	142.97	6	143.83	144.00	11	6,113	0.18%
2020/04/07	15	144.90	31	144.06	143.00	-16	6,076	-0.26%
2020/04/06	5	131.60	3	132.33	138.00	2	5,947	0.03%
2020/04/01	17	127.15	17	128.24	129.50	0	5,847	0.00%
2020/03/31	10	119.70	10	123.00	120.00	0	5,678	0.00%
2020/03/30	9	118.50	11	121.50	119.50	-2	5,766	-0.03%
2020/03/27	13	116.58	1	117.50	113.50	12	5,746	0.21%
2020/03/25	0	0.00	3	119.17	119.00	-3	5,790	-0.05%
2020/03/20	0	0.00	3	100.07	101.50	-3	5,973	-0.05%
2020/03/19	8	97.45	3	93.87	92.70	5	5,961	0.08%
2020/03/18	3	113.33	1	103.00	103.00	2	6,206	0.03%
2020/03/17	8	116.31	8	110.94	110.50	0	6,182	0.00%
2020/03/16	5	132.90	4	122.00	122.00	1	6,165	0.02%
2020/03/13	2	129.50	2	133.00	135.50	0	6,150	0.00%
2020/03/12	6	148.42	9	147.33	143.50	-3	6,170	-0.05%
2020/03/10	5	160.10	4	162.50	165.00	1	6,247	0.02%
2020/03/09	4	169.13	0	0.00	159.50	4	6,259	0.06%
2020/03/06	2	167.75	2	169.25	170.00	0	6,241	0.00%
2020/03/05	0	0.00	1	168.00	167.00	-1	6,331	-0.02%
2020/03/04	3	165.50	2	162.50	162.50	1	6,529	0.02%
2020/03/03	2	169.00	2	173.00	166.00	0	6,736	0.00%
2020/03/02	0	0.00	3	163.50	164.50	-3	6,578	-0.05%
2020/02/27	7	161.21	6	158.00	158.00	1	6,752	0.01%
2020/02/26	3	162.50	1	165.00	163.00	2	6,747	0.03%
2020/02/17	1	169.50	0	0.00	165.50	1	7,366	0.01%
2020/02/14	1	165.50	0	0.00	167.50	1	7,344	0.01%
2020/02/13	0	0.00	1	167.50	165.00	-1	7,372	-0.01%
2020/02/12	1	166.50	2	164.75	163.50	-1	7,302	-0.01%
2020/02/11	0	0.00	7	158.50	158.50	-7	7,279	-0.10%
2020/02/10	8	155.63	1	156.50	155.00	7	7,333	0.10%
2020/02/07	8	153.50	9	154.44	155.00	-1	7,415	-0.01%
2020/02/06	0	0.00	7	154.00	157.50	-7	7,462	-0.09%
2020/02/05	18	157.69	10	161.55	150.50	8	7,509	0.11%
2020/02/04	0	0.00	12	147.04	156.00	-12	7,374	-0.16%
2020/02/03	12	141.54	1	143.50	142.00	11	7,360	0.15%
2020/01/31	4	149.50	6	150.67	152.00	-2	7,429	-0.03%
2020/01/30	3	158.67	4	161.25	157.00	-1	7,492	-0.01%
2020/01/17	1	172.50	0	0.00	173.00	1	7,533	0.01%
2020/01/16	1	170.50	1	172.00	173.00	0	7,533	0.00%
2020/01/15	2	172.25	0	0.00	168.00	2	7,589	0.03%
2020/01/14	7	171.57	4	173.00	173.00	3	7,573	0.04%
2020/01/10	1	166.00	1	166.50	165.00	0	7,478	0.00%
2020/01/09	6	167.42	0	0.00	166.00	6	7,435	0.08%
2020/01/08	4	168.63	5	165.60	165.00	-1	7,405	-0.01%
2020/01/07	1	180.00	2	183.25	174.00	-1	7,349	-0.01%
2020/01/06	11	180.18	7	182.00	183.00	4	7,255	0.06%
2020/01/03	35	191.33	12	192.88	183.00	23	7,205	0.32%
2020/01/02	1	186.50	3	183.83	187.00	-2	6,824	-0.03%
2019/12/31	0	0.00	1	169.50	170.00	-1	6,625	-0.02%
2019/12/30	1	166.00	1	168.00	166.00	0	6,895	0.00%
2019/12/27	1	174.50	0	0.00	170.00	1	7,034	0.01%
2019/12/26	3	171.00	3	172.00	173.00	0	7,057	0.00%
2019/12/25	3	166.17	2	170.00	170.50	1	7,032	0.01%
2019/12/24	3	166.50	3	164.50	164.50	0	6,951	0.00%
2019/12/20	3	168.00	6	165.75	166.00	-3	6,984	-0.04%
2019/12/19	3	173.67	6	171.08	171.00	-3	6,986	-0.04%
2019/12/18	7	181.14	12	178.79	176.00	-5	7,036	-0.07%
2019/12/17	4	175.25	1	177.00	177.00	3	7,126	0.04%
2019/12/16	6	172.25	5	172.50	173.00	1	7,242	0.01%
2019/12/13	16	172.91	12	175.33	171.50	4	7,241	0.06%
2019/12/12	1	167.00	3	167.33	166.50	-2	6,971	-0.03%
2019/12/11	12	168.21	11	168.68	168.00	1	6,977	0.01%
2019/12/10	1	167.50	1	165.50	166.50	0	7,071	0.00%
2019/12/09	2	171.50	3	165.33	165.00	-1	7,062	-0.01%
2019/12/06	2	172.25	5	169.80	171.00	-3	7,043	-0.04%
2019/12/05	4	168.25	5	169.60	168.00	-1	7,006	-0.01%
2019/12/04	9	168.06	10	169.45	169.00	-1	6,981	-0.01%
2019/12/03	13	168.77	11	168.73	168.00	2	6,950	0.03%
2019/12/02	16	165.97	17	166.26	170.00	-1	6,877	-0.01%
2019/11/29	22	170.39	20	169.73	168.00	2	6,681	0.03%
2019/11/28	16	184.31	10	175.55	175.00	6	6,426	0.09%
2019/11/27	13	192.69	13	191.65	190.50	0	6,170	0.00%
2019/11/26	5	198.10	6	193.33	196.00	-1	6,068	-0.02%
2019/11/25	2	183.25	1	185.50	186.50	1	5,835	0.02%
2019/11/22	4	186.00	4	181.00	181.00	0	5,752	0.00%
2019/11/21	15	180.17	11	184.32	187.00	4	5,691	0.07%
2019/11/20	14	188.57	5	185.00	182.50	9	5,576	0.16%
2019/11/19	5	186.20	3	185.67	186.50	2	5,493	0.04%
2019/11/18	0	0.00	5	201.00	199.50	-5	5,502	-0.09%
2019/11/15	27	204.80	11	201.36	199.50	16	5,492	0.29%
2019/11/14	3	219.33	3	220.50	221.50	0	5,380	0.00%
2019/11/13	2	211.75	1	216.00	218.50	1	5,420	0.02%
2019/11/12	3	216.83	3	212.83	212.50	0	5,493	0.00%
2019/11/11	1	215.00	4	215.13	217.00	-3	5,713	-0.05%
2019/11/08	1	217.00	1	219.00	216.00	0	5,956	0.00%
2019/11/07	1	215.00	1	217.00	213.50	0	6,039	0.00%
2019/11/06	2	228.50	0	0.00	218.00	2	6,129	0.03%
2019/11/05	3	228.17	3	233.50	228.00	0	6,093	0.00%
2019/11/04	2	233.25	2	230.00	230.00	0	6,193	0.00%
2019/11/01	3	236.50	3	236.00	234.00	0	6,161	0.00%
2019/10/31	4	241.13	5	240.90	240.00	-1	6,196	-0.02%
2019/10/30	7	243.29	7	239.86	246.00	0	6,181	0.00%
2019/10/29	6	227.58	5	245.90	229.50	1	6,191	0.02%
2019/10/25	0	0.00	1	243.50	240.00	-1	6,286	-0.02%
2019/10/24	1	243.00	3	243.50	243.00	-2	6,361	-0.03%
2019/10/23	4	243.00	3	247.50	243.50	1	6,443	0.02%
2019/10/22	2	245.50	0	0.00	250.00	2	6,503	0.03%
2019/10/17	0	0.00	1	224.00	228.50	-1	7,224	-0.01%
2019/10/15	5	247.20	0	0.00	236.00	5	7,530	0.07%
2019/10/14	0	0.00	1	210.50	233.00	-1	7,496	-0.01%
2019/10/09	0	0.00	1	212.00	212.00	-1	7,503	-0.01%
2019/10/08	1	193.00	0	0.00	193.00	1	7,658	0.01%
2019/10/04	13	196.88	13	198.00	196.00	0	7,785	0.00%
2019/10/03	2	171.50	1	171.00	188.00	1	7,474	0.01%
2019/10/02	2	163.25	2	165.25	171.00	0	7,276	0.00%
2019/09/25	0	0.00	1	164.00	166.50	-1	7,219	-0.01%
2019/09/24	0	0.00	2	164.50	163.50	-2	7,228	-0.03%
2019/09/23	3	170.83	2	170.50	173.00	1	7,211	0.01%
2019/09/20	2	166.50	1	167.50	170.50	1	7,196	0.01%
2019/09/19	1	156.50	1	154.50	155.00	0	7,073	0.00%
2019/09/17	5	147.00	4	146.75	145.00	1	7,012	0.01%
2019/09/12	3	148.00	3	145.67	149.00	0	7,271	0.00%
2019/09/10	6	149.50	5	148.00	146.00	1	7,223	0.01%
2019/09/09	1	140.50	1	146.00	146.50	0	7,222	0.00%
2019/09/05	6	155.00	6	152.50	152.00	0	7,165	0.00%
2019/08/30	0	0.00	1	149.00	148.50	-1	7,523	-0.01%
2019/08/28	1	146.50	0	0.00	145.50	1	7,845	0.01%
2019/08/21	2	151.50	2.1	152.98	153.00	-0.1	8,267	0.00%
2019/08/20	3	144.50	3	146.17	149.00	0	8,219	0.00%
2019/08/19	4	144.63	4	143.38	142.50	0	8,325	0.00%
2019/08/15	7	142.36	9	140.11	139.00	-2	8,327	-0.02%
2019/08/14	5	145.00	3	146.83	143.00	2	8,221	0.02%
2019/08/13	4	139.38	6	145.33	143.00	-2	7,972	-0.03%
2019/08/12	0	0.00	0.1	133.00	133.00	-0.1	7,755	0.00%
2019/08/08	0	0.00	1	130.00	134.00	-1	7,642	-0.01%
2019/08/07	1	126.00	1	123.50	122.00	0	7,491	0.00%
2019/08/02	8	123.19	8	122.38	124.00	0	7,348	0.00%
2019/08/01	9	121.83	9	120.67	120.00	0	7,487	0.00%
2019/07/31	18	123.06	19	121.05	124.00	-1	7,640	-0.01%
2019/07/30	15	122.97	15	119.63	119.00	0	7,597	0.00%
2019/07/29	5	126.90	5	126.60	127.50	0	7,412	0.00%
2019/07/26	7	125.21	7	124.50	124.00	0	7,357	0.00%
2019/07/25	8	122.50	8	122.94	122.50	0	7,208	0.00%
2019/07/24	8	121.63	10	122.80	120.50	-2	7,096	-0.03%
2019/07/23	3	123.50	4	125.00	121.00	-1	6,960	-0.01%
2019/07/22	1	124.00	3	127.50	130.00	-2	6,866	-0.03%
2019/07/19	22	124.57	17	123.00	123.50	5	6,717	0.07%
2019/07/18	2	113.50	4	115.88	117.50	-2	6,365	-0.03%
2019/07/17	5	106.00	6	104.17	107.00	-1	6,266	-0.02%
2019/07/16	4	100.38	4	100.50	100.00	0	6,274	0.00%
2019/07/15	5	100.58	5	101.50	101.50	0	6,309	0.00%
2019/07/12	7	98.73	4	99.95	100.00	3	6,281	0.05%
2019/07/11	0	0.00	4.1	97.93	100.00	-4.1	6,086	-0.07%
2019/07/10	1	91.20	1	89.90	91.20	0	5,968	0.00%
2019/07/09	4	90.03	4	90.00	89.10	0	5,927	0.00%
2019/07/08	5	89.92	5	90.36	90.20	0	5,913	0.00%
2019/07/05	13	90.24	14	90.89	90.00	-1	5,894	-0.02%
2019/07/04	9	90.56	9	92.06	92.30	0	5,847	0.00%
2019/07/01	23	89.18	23	89.67	90.00	0	5,678	0.00%
2019/06/28	20	89.05	21	91.28	88.90	-1	5,596	-0.02%
2019/06/27	12	90.08	9	91.11	89.80	3	5,517	0.05%
2019/06/26	29	90.92	29	86.31	91.00	0	5,425	0.00%
2019/06/25	9	85.20	10	86.29	85.20	-1	5,296	-0.02%
2019/06/24	31	85.84	31	87.02	85.70	0	5,251	0.00%
2019/06/21	32	85.83	29	85.40	85.00	3	5,098	0.06%
2019/06/20	17	82.65	23	84.38	86.90	-6	4,933	-0.12%
2019/06/19	3	78.93	3	78.43	79.00	0	4,745	0.00%
2019/06/18	1	77.60	1	76.00	77.70	0	4,646	0.00%
2019/06/17	6	73.13	8	74.21	76.50	-2	4,566	-0.04%
2019/06/14	9	74.50	9	74.42	74.10	0	4,498	0.00%
2019/06/13	6	73.20	6	73.17	73.20	0	4,430	0.00%
2019/06/12	12	74.00	14	73.01	74.00	-2	4,391	-0.05%
2019/06/11	32	74.85	27	75.31	71.20	5	4,285	0.12%
2019/06/10	10	72.86	11	72.21	73.20	-1	4,028	-0.02%
2019/06/06	19	70.79	19	70.65	70.60	0	3,963	0.00%
2019/06/05	34	72.46	35	71.97	72.50	-1	3,889	-0.03%
2019/06/04	9	72.37	8	72.06	72.90	1	3,747	0.03%
2019/06/03	23	69.34	23	69.50	69.00	0	3,561	0.00%
2019/05/31	2	69.00	4	69.60	69.00	-2	3,469	-0.06%
2019/05/30	1	66.50	2	67.65	67.80	-1	3,376	-0.03%
2019/05/29	3	64.83	3	64.67	64.20	0	3,272	0.00%
2019/05/28	3	66.70	0	0.00	66.40	3	3,204	0.09%
2019/05/27	10	69.43	7	67.24	66.70	3	3,121	0.10%
2019/05/24	4	66.40	6	66.70	68.50	-2	2,945	-0.07%
2019/05/23	7	62.94	5	61.32	62.30	2	2,717	0.07%
2019/05/22	12	62.28	12	61.66	62.60	0	2,638	0.00%
2019/05/21	1	57.20	1	58.20	58.20	0	2,541	0.00%
2019/05/20	1	54.80	1	55.30	56.40	0	2,516	0.00%
2019/05/17	2	57.65	2	57.90	54.50	0	2,475	0.00%
2019/05/16	11	61.42	11	62.50	58.90	0	2,392	0.00%
2019/05/15	7	61.10	12	61.36	61.10	-5	2,325	-0.22%
2019/05/14	17	60.61	12	60.67	60.60	5	2,295	0.22%
2019/05/13	0	0.00	1	59.70	60.00	-1	2,251	-0.04%
2019/05/10	10	62.75	9	64.27	60.70	1	2,200	0.05%
2019/05/09	14	64.91	14	62.91	62.30	0	2,061	0.00%
2019/05/08	13	63.34	13	63.32	63.80	0	1,821	0.00%
2019/05/06	0	0.00	1	55.30	55.30	-1	1,533	-0.07%
2019/05/02	0	0.00	1	55.60	56.00	-1	1,635	-0.06%
2019/04/30	2	54.15	2	54.00	55.60	0	1,768	0.00%
2019/04/26	1	57.40	4	57.43	57.50	-3	1,812	-0.17%
2019/04/25	2	59.40	0	0.00	58.60	2	1,756	0.11%
2019/04/24	6	60.87	13	59.75	60.40	-7	1,712	-0.41%
2019/04/23	1	57.90	3	59.07	59.80	-2	1,625	-0.12%
2019/04/22	12	57.99	4	58.25	58.40	8	1,521	0.53%
2019/04/19	1	55.90	6	53.03	55.90	-5	1,365	-0.37%
2019/04/17	3	52.30	0	0.00	52.30	3	1,344	0.22%
2019/04/02	8	52.13	8	51.63	51.10	0	1,267	0.00%
2019/03/06	4	48.30	0	0.00	48.40	4	1,505	0.27%
2019/02/26	0	0.00	2	52.60	52.20	-2	1,572	-0.13%
2019/02/21	2	52.15	2	53.30	52.10	0	1,560	0.00%
2019/02/20	4	51.98	0	0.00	53.00	4	1,541	0.26%
2019/02/12	0	0.00	1	52.90	52.50	-1	1,508	-0.07%
2019/01/28	1	53.00	0	0.00	52.80	1	1,725	0.06%
2019/01/24	2	55.55	3	54.77	54.40	-1	1,756	-0.06%
2019/01/23	2	54.50	1	54.40	55.20	1	1,690	0.06%
2019/01/22	8	53.81	8	53.56	52.20	0	1,583	0.00%
2018/11/30	0	0.00	2	52.50	52.50	-2	1,140	-0.18%
2018/11/29	2	49.35	2	48.15	47.80	0	1,082	0.00%
2018/11/27	1	47.35	1	46.30	46.00	0	1,003	0.00%
2018/11/21	0.8	44.00	0	0.00	44.20	0.8	918	0.09%
2018/11/13	0	0.00	1	41.20	43.40	-1	904	-0.11%
2018/11/07	1	44.65	0	0.00	44.20	1	894	0.11%
2018/10/04	1	42.55	0	0.00	42.55	1	605	0.17%
2018/07/16	0	0.00	1	65.60	65.60	-1	980	-0.10%
2018/07/03	0	0.00	15	78.65	74.50	-15	850	-1.76%
2018/06/27	0.1	82.20	0	0.00	82.20	0.1	884	0.01%
2018/06/26	6	79.30	0	0.00	79.30	6	879	0.68%
2018/06/21	0	0.00	1	90.50	87.50	-1	847	-0.12%
2018/06/20	10.1	90.82	0	0.00	90.00	10.1	835	1.21%
2018/06/19	1	89.70	0	0.00	90.00	1	812	0.12%
2018/06/14	0	0.00	3	88.90	86.90	-3	730	-0.41%
2018/06/13	4	87.28	0	0.00	88.00	4	674	0.59%
2018/04/11	0	0.00	1	77.20	77.00	-1	871	-0.11%
2018/04/03	1	80.60	0	0.00	78.50	1	894	0.11%
2018/01/30	1	89.60	0	0.00	87.50	1	1,245	0.08%
2018/01/23	0	0.00	1	87.10	87.60	-1	1,553	-0.06%