中美晶 (5483)-永豐金-中壢券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
194.0
漲跌
▲5.5
漲幅
+2.92%
成交量
5,585張
產業
上櫃半導體類股
1579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

中美晶 (5483)籌碼相關－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/04/24	8	194.63	8	194.81	194.00	0	7,903	0.00%
2024/04/22	0	191.73	3	188.00	188.50	-3	8,055	-0.04%
2024/04/19	0	195.00	1	194.50	192.00	-1	8,008	-0.01%
2024/04/18	0.1	199.50	0	200.00	199.50	0	7,978	0.00%
2024/04/17	0	202.14	5	205.00	202.00	-5	8,054	-0.06%
2024/04/16	7.1	199.00	0.5	201.00	199.00	6.6	8,071	0.08%
2024/04/15	0.1	208.50	0	0.00	208.50	0.1	7,963	0.00%
2024/04/12	3	212.00	1	211.00	211.50	2	7,933	0.03%
2024/04/11	0.1	210.45	0	0.00	210.00	0.1	7,977	0.00%
2024/04/08	0	210.50	1	211.50	210.50	-1	8,228	-0.01%
2024/04/03	0	0.00	3	210.17	211.00	-3	8,250	-0.04%
2024/04/02	2.2	209.14	2	210.98	209.50	0.2	8,294	0.00%
2024/04/01	4.1	208.90	0	0.00	208.00	4.1	8,371	0.05%
2024/03/29	18.1	213.12	19	215.76	214.50	-0.9	8,349	-0.01%
2024/03/28	8.6	219.56	6	217.08	215.00	2.6	8,105	0.03%
2024/03/27	11.3	218.99	6.6	218.57	223.50	4.6	7,891	0.06%
2024/03/26	2.2	220.22	3	220.50	214.00	-0.9	7,710	-0.01%
2024/03/25	6.1	223.23	7	223.36	220.00	-0.9	7,706	-0.01%
2024/03/22	6.4	224.94	4.5	227.78	224.00	1.9	7,788	0.02%
2024/03/21	10.6	237.79	24	239.88	232.50	-13.4	7,772	-0.17%
2024/03/20	44.5	238.30	38.2	233.30	240.00	6.3	7,614	0.08%
2024/03/19	31	225.84	13.7	222.30	226.00	17.3	7,048	0.25%
2024/03/18	12	205.00	5.2	207.00	207.50	6.8	6,610	0.10%
2024/03/15	8.3	208.03	4	208.50	207.50	4.3	6,664	0.06%
2024/03/14	19	213.71	22.4	215.94	208.50	-3.4	6,596	-0.05%
2024/03/13	19	216.21	5	219.60	215.50	14	6,432	0.22%
2024/03/12	1	213.50	4	211.38	214.50	-3	6,260	-0.05%
2024/03/11	3	209.67	28	210.18	209.00	-25	6,205	-0.40%
2024/03/08	36.4	210.81	12	213.88	209.00	24.4	6,145	0.40%
2024/03/07	3.7	200.34	1.1	200.86	200.50	2.6	5,714	0.05%
2024/03/06	0.2	196.47	1	196.50	197.00	-0.8	5,628	-0.01%
2024/03/05	2.3	194.68	5	196.30	197.00	-2.7	5,650	-0.05%
2024/03/04	0.2	193.50	7	193.29	193.50	-6.8	5,690	-0.12%
2024/03/01	5.7	190.44	1	191.00	189.50	4.7	5,804	0.08%
2024/02/29	0.2	186.50	0	0.00	185.50	0.2	5,752	0.00%
2024/02/23	0	0.00	1	189.00	187.00	-1	5,808	-0.02%
2024/02/21	1	185.50	0	0.00	185.50	1	5,847	0.02%
2024/02/20	0	0.00	6	185.92	186.00	-6	5,879	-0.10%
2024/02/19	1	185.00	2	184.75	184.50	-1	5,904	-0.02%
2024/02/16	6	181.92	1	184.00	184.00	5	5,919	0.08%
2024/02/15	5.3	184.85	2	185.25	184.00	3.3	5,927	0.05%
2024/02/05	0	0.00	6	190.92	192.00	-6	5,864	-0.10%
2024/02/02	1	191.00	4	192.00	191.00	-3	5,886	-0.05%
2024/01/31	2	192.25	0	0.00	192.00	2	5,965	0.03%
2024/01/30	0	192.50	0	0.00	192.50	0	5,984	0.00%
2024/01/26	0	193.50	0	195.00	192.50	0	6,078	0.00%
2024/01/25	2.1	196.09	0.2	196.00	195.00	1.9	6,152	0.03%
2024/01/24	0	0.00	4	203.00	203.50	-4	6,207	-0.06%
2024/01/23	0	0.00	2	199.00	201.00	-2	6,164	-0.03%
2024/01/22	0.1	196.92	0	0.00	196.00	0.1	6,117	0.00%
2024/01/19	0	0.00	4	195.63	197.50	-4	6,077	-0.07%
2024/01/18	0	191.00	1	194.50	195.50	-1	6,074	-0.02%
2024/01/17	1	192.04	3	192.00	191.00	-2	5,984	-0.03%
2024/01/16	1.2	194.21	2	196.50	196.00	-0.8	5,862	-0.01%
2024/01/15	2	200.50	0	0.00	201.00	2	5,754	0.03%
2024/01/12	0.1	197.73	1	199.00	200.00	-0.9	5,744	-0.02%
2024/01/11	7	200.21	10	200.50	200.00	-3	5,675	-0.05%
2024/01/10	1	194.00	2	195.75	196.50	-1	5,572	-0.02%
2024/01/09	1	193.50	1	192.50	193.00	0	5,525	0.00%
2024/01/08	0.2	191.00	1	192.50	192.50	-0.8	5,490	-0.01%
2024/01/05	2	192.25	2	191.75	191.50	0	5,465	0.00%
2024/01/04	5	192.30	2	191.00	191.50	3	5,417	0.06%
2024/01/03	16	195.78	1	193.50	193.00	15	5,373	0.28%
2024/01/02	4	194.00	15	200.07	201.00	-11	5,226	-0.21%
2023/12/29	1.1	196.64	0.3	196.00	196.00	0.8	5,147	0.02%
2023/12/28	12	197.04	4	199.24	196.00	8	5,112	0.16%
2023/12/27	4	200.75	10.4	202.22	200.50	-6.4	5,047	-0.13%
2023/12/26	9	201.50	8.3	201.99	207.50	0.7	4,939	0.01%
2023/12/25	1	195.50	2	196.50	198.50	-1	4,817	-0.02%
2023/12/22	0	0.00	1	197.00	199.00	-1	4,744	-0.02%
2023/12/21	2	198.25	5	196.10	198.50	-3	4,666	-0.06%
2023/12/20	2	199.25	1	199.00	198.00	1	4,595	0.02%
2023/12/19	3	197.00	4.6	199.54	200.50	-1.6	4,467	-0.04%
2023/12/18	7	202.14	14.3	198.20	200.50	-7.3	4,314	-0.17%
2023/12/15	11	197.50	4	197.63	197.50	7	4,171	0.17%
2023/12/14	0	0.00	1.7	190.27	191.50	-1.7	3,986	-0.04%
2023/12/13	0.1	187.50	2	192.00	187.50	-1.9	3,933	-0.05%
2023/12/12	6.1	190.07	4.3	190.88	190.50	1.8	3,934	0.05%
2023/12/11	1	185.50	0	0.00	185.50	1	3,931	0.03%
2023/12/08	1	184.50	6	186.00	184.50	-5	3,926	-0.13%
2023/12/07	2	184.75	4	186.00	183.50	-2	3,939	-0.05%
2023/12/06	2	184.50	1	185.00	184.50	1	3,910	0.03%
2023/12/05	6	179.42	1.1	179.53	180.50	4.9	3,885	0.13%
2023/12/01	0	0.00	2	184.50	184.50	-2	3,828	-0.05%
2023/11/30	0	0.00	1	185.49	183.00	-1	3,797	-0.03%
2023/11/29	3	184.67	2.1	184.24	185.00	0.9	3,750	0.02%
2023/11/28	2.1	183.97	3	182.83	182.00	-0.9	3,641	-0.03%
2023/11/27	0	178.50	0	0.00	177.50	0	3,479	0.00%
2023/11/24	0	0.00	1	177.50	179.00	-1	3,449	-0.03%
2023/11/22	0	0.00	1	173.50	173.50	-1	3,373	-0.03%
2023/11/21	2	175.50	0	0.00	175.00	2	3,346	0.06%
2023/11/20	1	175.00	0	0.00	175.00	1	3,336	0.03%
2023/11/17	0	0.00	12.5	177.14	177.50	-12.5	3,321	-0.37%
2023/11/16	2	174.50	7	174.14	176.50	-5	3,282	-0.15%
2023/11/15	5.4	174.05	0	0.00	174.00	5.4	3,243	0.17%
2023/11/14	5.6	172.91	1.1	173.50	173.50	4.5	3,212	0.14%
2023/11/13	0	0.00	2	177.00	175.50	-2	3,173	-0.06%
2023/11/10	0.2	174.50	0	0.00	175.00	0.2	3,157	0.01%
2023/11/09	0	0.00	1	171.00	172.50	-1	3,140	-0.03%
2023/11/08	1	175.00	2	174.25	172.50	-1	3,184	-0.03%
2023/11/07	1.2	173.58	0	0.00	175.00	1.2	3,141	0.04%
2023/11/06	0.4	174.75	4	175.00	175.00	-3.6	3,148	-0.12%
2023/11/03	0	0.00	3.7	172.71	173.00	-3.7	3,136	-0.12%
2023/11/02	1	171.50	24.2	170.72	173.00	-23.2	3,191	-0.73%
2023/11/01	21	170.00	11.1	168.72	170.00	9.9	3,118	0.32%
2023/10/31	0.1	162.59	1	164.50	163.50	-0.9	3,015	-0.03%
2023/10/30	0	0.00	3	164.50	164.50	-3	3,108	-0.10%
2023/10/27	0	0.00	1	161.50	161.50	-1	3,136	-0.03%
2023/10/26	3	159.50	0	0.00	159.00	3	3,209	0.09%
2023/10/25	0.4	162.75	0	0.00	162.50	0.4	3,262	0.01%
2023/10/24	1.4	161.28	0	0.00	161.00	1.4	3,337	0.04%
2023/10/20	1	161.00	0	0.00	161.50	1	3,591	0.03%
2023/10/19	3	161.50	0	0.00	162.50	3	3,703	0.08%
2023/10/18	10	164.00	1	165.00	163.50	9	3,798	0.24%
2023/10/16	1	165.00	0	0.00	166.00	1	4,055	0.02%
2023/10/13	0	0.00	4	165.50	166.00	-4	4,216	-0.09%
2023/10/12	2	166.50	2.1	166.46	166.50	-0.1	4,350	0.00%
2023/10/11	0	0.00	5	164.30	164.50	-5	4,611	-0.11%
2023/10/05	5	159.50	10	161.85	162.00	-5	5,309	-0.09%
2023/10/04	2	158.00	1	160.00	159.00	1	5,327	0.02%
2023/10/03	0	161.50	0	0.00	161.00	0	5,300	0.00%
2023/10/02	0	0.00	10	160.00	162.00	-10	5,302	-0.19%
2023/09/28	2	158.00	2	157.00	157.00	0	5,299	0.00%
2023/09/27	1	157.00	0	0.00	157.00	1	5,305	0.02%
2023/09/26	8.1	157.75	0	0.00	157.00	8.1	5,314	0.15%
2023/09/25	1	160.00	1	160.50	160.50	0	5,316	0.00%
2023/09/22	11	158.32	1	159.00	160.00	10	5,350	0.19%
2023/09/21	8	159.00	0	159.00	158.00	8	5,345	0.15%
2023/09/20	1	161.50	0.1	163.00	162.00	1	5,322	0.02%
2023/09/19	2	164.00	8	163.50	163.50	-6	5,329	-0.11%
2023/09/18	1	165.01	1	165.00	165.00	0	5,339	0.00%
2023/09/15	2	165.50	1	165.50	166.50	1	5,428	0.02%
2023/09/14	2	164.75	3	164.17	164.00	-1	5,382	-0.02%
2023/09/13	5	160.70	0	0.00	161.00	5	5,290	0.09%
2023/09/12	0	0.00	5	160.40	161.00	-5	5,355	-0.09%
2023/09/08	3	155.50	0	0.00	155.50	3	5,383	0.06%
2023/09/04	0.1	160.00	1	160.50	160.00	-0.9	5,371	-0.02%
2023/09/01	0	0.00	1	158.50	158.50	-1	5,370	-0.02%
2023/08/31	0.1	158.00	2	158.00	156.50	-1.9	5,404	-0.04%
2023/08/30	0.1	157.00	0	0.00	156.50	0.1	5,424	0.00%
2023/08/24	1	155.98	0	0.00	154.50	1	5,537	0.02%
2023/08/23	2	155.50	12	154.13	155.00	-10	5,562	-0.18%
2023/08/22	3	153.17	0	0.00	153.00	3	5,614	0.05%
2023/08/21	1	153.00	0	0.00	153.50	1	5,652	0.02%
2023/08/18	1.1	154.53	0	0.00	154.00	1.1	5,687	0.02%
2023/08/17	1.1	156.23	3.2	155.06	156.50	-2.1	5,682	-0.04%
2023/08/16	1	152.00	0	0.00	152.00	1	5,669	0.02%
2023/08/15	1	154.98	0	0.00	153.00	1	5,663	0.02%
2023/08/14	4.1	152.16	3	151.50	154.50	1.1	5,662	0.02%
2023/08/11	7	158.21	4	157.50	157.50	3	5,620	0.05%
2023/08/10	5	158.00	0	0.00	158.50	5	5,613	0.09%
2023/08/09	1.1	161.40	1	159.50	160.00	0.1	5,595	0.00%
2023/08/08	3.1	161.17	2	161.75	161.50	1.1	5,567	0.02%
2023/08/07	4	167.13	1	168.50	167.50	3	5,498	0.05%
2023/08/04	1	163.55	0	0.00	165.50	1	5,469	0.02%
2023/08/02	3.3	161.83	1	164.00	163.00	2.3	5,465	0.04%
2023/08/01	6	168.92	1	170.00	168.50	5	5,424	0.09%
2023/07/31	8	171.19	2	174.25	171.50	6	5,375	0.11%
2023/07/28	2.1	169.51	0	0.00	171.00	2.1	5,311	0.04%
2023/07/27	0	170.50	2	169.25	169.50	-2	5,230	-0.04%
2023/07/26	6	169.33	10	168.25	165.50	-4	5,150	-0.08%
2023/07/25	4	175.50	6	176.58	175.50	-2	4,990	-0.04%
2023/07/24	5	181.00	10	180.75	180.50	-5	4,881	-0.10%
2023/07/21	18	178.08	5	179.00	180.00	13	4,755	0.27%
2023/07/20	1	182.50	11	183.05	181.50	-10	4,673	-0.21%
2023/07/19	15	181.37	4	182.63	179.00	11	4,567	0.24%
2023/07/18	4	181.76	3	183.17	183.00	1	4,378	0.02%
2023/07/17	1	182.50	17	186.82	182.00	-16	4,233	-0.38%
2023/07/14	20	185.05	4.1	183.41	185.00	15.9	4,107	0.39%
2023/07/13	6.1	178.84	21	179.95	177.50	-15	3,826	-0.39%
2023/07/12	17	176.62	22.1	166.02	176.50	-5.1	3,439	-0.15%
2023/07/11	1	162.50	0	0.00	162.50	1	3,081	0.03%
2023/07/07	5	160.00	0	0.00	159.00	5	3,079	0.16%
2023/07/06	12	160.08	0	0.00	161.00	12	3,086	0.39%
2023/07/05	2	162.00	0	0.00	161.50	2	3,110	0.06%
2023/07/03	1	162.50	0	0.00	162.50	1	3,123	0.03%
2023/06/30	0.1	160.50	9	160.61	161.50	-8.9	3,136	-0.28%
2023/06/29	3	159.50	0	0.00	159.00	3	3,114	0.10%
2023/06/28	1.4	157.93	0	0.00	158.00	1.4	3,117	0.04%
2023/06/27	2	158.00	2	160.25	157.50	0	3,127	0.00%
2023/06/26	0	0.00	1	158.50	157.00	-1	3,104	-0.03%
2023/06/21	5	156.30	2	157.00	156.00	3	3,097	0.10%
2023/06/16	2	163.75	1	162.50	164.00	1	3,044	0.03%
2023/06/15	1	161.00	0	0.00	161.50	1	3,018	0.03%
2023/06/14	2	159.75	0	0.00	160.00	2	3,166	0.06%
2023/06/13	1	160.00	2	160.25	159.50	-1	3,155	-0.03%
2023/06/09	1	156.00	0	0.00	156.50	1	3,167	0.03%
2023/06/08	0	156.50	0	0.00	156.00	0	3,152	0.00%
2023/06/06	0.1	157.11	0	0.00	157.00	0.1	3,200	0.00%
2023/06/05	0	160.50	0	0.00	160.00	0	3,184	0.00%
2023/06/01	0	157.00	2	158.25	157.00	-2	3,168	-0.06%
2023/05/31	1	159.00	1	159.00	159.00	0	3,155	0.00%
2023/05/30	1	159.00	0	0.00	159.00	1	3,136	0.03%
2023/05/29	1	159.50	1.6	160.31	159.50	-0.6	3,164	-0.02%
2023/05/26	3	158.33	2	158.50	158.50	1	3,150	0.03%
2023/05/25	1	156.00	4	155.75	156.50	-3	3,128	-0.10%
2023/05/24	1	155.00	7	155.00	155.50	-6	3,096	-0.19%
2023/05/23	0	0.00	2	154.00	153.00	-2	3,068	-0.07%
2023/05/22	3	152.33	0	0.00	153.00	3	3,047	0.10%
2023/05/18	1	151.50	1	153.50	152.50	0	3,002	0.00%
2023/05/16	0	0.00	3	150.33	148.50	-3	2,967	-0.10%
2023/05/15	1	149.00	10	149.00	148.50	-9	2,944	-0.31%
2023/05/12	10	147.00	0	0.00	147.00	10	2,956	0.34%
2023/05/11	3	147.51	0	0.00	146.50	3	2,950	0.10%
2023/05/10	2	151.25	0	0.00	151.00	2	2,928	0.07%
2023/05/09	7	152.00	19	153.92	151.00	-12	2,947	-0.41%
2023/05/08	20	154.48	14	154.29	154.50	6	2,946	0.20%
2023/05/05	0	0.00	1	148.50	148.00	-1	2,897	-0.03%
2023/05/04	4.1	145.12	0	0.00	145.00	4.1	2,945	0.14%
2023/05/03	3.3	147.03	0	0.00	147.00	3.3	2,980	0.11%
2023/05/02	1	150.00	1	150.50	150.00	0	3,042	0.00%
2023/04/28	1	148.00	1	148.00	147.50	0	3,118	0.00%
2023/04/26	0.2	144.00	0	0.00	144.50	0.2	3,125	0.01%
2023/04/25	4.1	146.15	6	145.00	144.00	-1.9	3,132	-0.06%
2023/04/24	2	148.00	1	149.00	148.00	1	3,116	0.03%
2023/04/21	1	152.00	1	149.00	149.00	0	3,251	0.00%
2023/04/20	1.1	150.09	0	0.00	149.00	1.1	3,261	0.03%
2023/04/19	1	153.50	1	152.00	151.50	0	3,293	0.00%
2023/04/18	1	153.00	0	0.00	153.00	1	3,307	0.03%
2023/04/17	1	156.00	1	155.50	155.00	0	3,310	0.00%
2023/04/14	1	155.00	0	0.00	155.50	1	3,329	0.03%
2023/04/12	1	155.50	0	0.00	156.00	1	3,362	0.03%
2023/04/11	1	157.50	0	0.00	157.00	1	3,357	0.03%
2023/04/10	4.5	157.06	2	158.00	156.50	2.5	3,374	0.07%
2023/04/07	1	154.50	1	155.00	154.50	0	3,330	0.00%
2023/04/06	2	153.00	0	0.00	152.50	2	3,321	0.06%
2023/03/31	1	157.50	0	0.00	156.00	1	3,311	0.03%
2023/03/30	1	157.00	1	156.00	156.50	0	3,324	0.00%
2023/03/29	1	154.50	0	0.00	153.50	1	3,355	0.03%
2023/03/28	4	156.88	4	154.50	154.00	0	3,451	0.00%
2023/03/24	0	0.00	1	156.50	156.50	-1	3,506	-0.03%
2023/03/23	1	155.50	1	155.50	155.50	0	3,508	0.00%
2023/03/22	0	0.00	1	154.00	154.00	-1	3,486	-0.03%
2023/03/21	2	152.50	0	154.00	152.50	2	3,432	0.06%
2023/03/20	1	152.00	0	0.00	152.00	1	3,439	0.03%
2023/03/17	4	154.38	0	0.00	154.00	4	3,404	0.12%
2023/03/15	0	158.50	1	157.00	157.50	-1	3,260	-0.03%
2023/03/14	2	153.50	0	0.00	153.50	2	3,248	0.06%
2023/03/13	1	155.00	1	156.00	157.00	0	3,238	0.00%
2023/03/10	2	157.01	0	0.00	156.00	2	3,232	0.06%
2023/03/07	1	160.50	0	0.00	161.50	1	3,229	0.03%
2023/03/02	1	158.00	0	0.00	158.50	1	3,239	0.03%
2023/03/01	1	155.00	1	156.50	159.50	0	3,243	0.00%
2023/02/24	0	0.00	2	160.50	159.00	-2	3,199	-0.06%
2023/02/23	0	0.00	1	162.50	164.50	-1	3,185	-0.03%
2023/02/22	1	158.03	0	0.00	160.00	1	3,228	0.03%
2023/02/21	0	163.00	0	0.00	161.50	0	3,301	0.00%
2023/02/20	0	162.00	0.1	161.50	161.50	-0.1	3,438	0.00%
2023/02/09	0	0.00	1	164.00	166.00	-1	4,266	-0.02%
2023/02/03	1	166.00	5	166.50	165.50	-4	4,322	-0.09%
2023/02/02	5	167.50	1	167.50	168.00	4	4,322	0.09%
2023/02/01	0	0.00	0.6	164.00	165.00	-0.6	4,318	-0.01%
2023/01/31	1	163.00	0	0.00	162.50	1	4,290	0.02%
2023/01/30	0	161.00	1	161.50	160.50	-1	4,233	-0.02%
2023/01/16	0	156.25	0	0.00	155.50	0	4,230	0.00%
2023/01/13	0	155.25	0	0.00	155.00	0	4,252	0.00%
2023/01/12	0	0.00	12	159.00	156.50	-12	4,267	-0.28%
2023/01/11	12	161.50	16	159.62	161.50	-4	4,273	-0.09%
2023/01/10	0	156.00	0	0.00	156.50	0	4,166	0.00%
2023/01/09	0	155.50	2	155.25	156.00	-2	4,184	-0.05%
2023/01/05	0	0.00	1	148.50	146.50	-1	4,272	-0.02%
2023/01/04	0	0.00	11	145.45	145.00	-11	4,313	-0.26%
2023/01/03	6	144.50	0	0.00	145.50	6	4,428	0.14%
2022/12/29	1	138.00	0	0.00	138.50	1	4,461	0.02%
2022/12/28	1	139.00	1.1	140.41	138.00	-0.1	4,519	0.00%
2022/12/27	0	143.50	0	0.00	143.50	0	4,532	0.00%
2022/12/26	0.1	143.50	0	144.00	143.00	0	4,613	0.00%
2022/12/22	1	146.00	2	145.50	145.50	-1	4,824	-0.02%
2022/12/21	1	143.50	1	145.50	143.00	0	4,939	0.00%
2022/12/20	6	147.75	2	147.00	144.00	4	5,049	0.08%
2022/12/16	11	154.36	0	0.00	153.50	11	5,039	0.22%
2022/12/15	0	158.00	0	0.00	158.50	0	4,993	0.00%
2022/12/14	0.1	155.84	0	0.00	157.00	0.1	5,017	0.00%
2022/12/12	1	153.00	1	154.00	153.50	0	5,053	0.00%
2022/12/09	1	157.00	3	154.50	154.50	-2	5,071	-0.04%
2022/12/07	1	154.10	2	155.00	155.00	-1	5,069	-0.02%
2022/12/06	0	0.00	1	159.00	158.50	-1	5,068	-0.02%
2022/12/05	2	162.50	5	162.70	162.00	-3	5,107	-0.06%
2022/12/02	0	161.50	0	0.00	161.50	0	5,158	0.00%
2022/12/01	9	161.44	13	162.50	161.00	-4	5,195	-0.08%
2022/11/30	2	156.50	4	157.50	159.00	-2	5,157	-0.04%
2022/11/28	1	158.00	1.1	156.14	158.00	-0.1	5,196	0.00%
2022/11/25	0.2	158.50	0.2	159.50	158.00	0	5,199	0.00%
2022/11/24	1.2	161.25	0	0.00	160.50	1.2	5,219	0.02%
2022/11/22	3	156.17	2.1	157.07	158.50	0.9	5,298	0.02%
2022/11/21	1	156.50	0.1	157.50	157.00	0.9	5,321	0.02%
2022/11/18	1.1	159.49	0.3	159.00	156.50	0.8	5,346	0.02%
2022/11/17	4.1	160.24	3	159.83	162.00	1.1	5,279	0.02%
2022/11/16	13	160.61	23	162.22	162.00	-10	5,259	-0.19%
2022/11/15	18.1	161.98	5	158.50	162.00	13.1	5,155	0.25%
2022/11/14	3	155.00	58	154.90	155.50	-55	5,060	-1.09%
2022/11/11	21.3	154.99	17	156.18	155.00	4.3	5,034	0.08%
2022/11/10	16.2	146.85	1	144.00	147.00	15.2	4,979	0.31%
2022/11/09	6	141.00	5	141.50	142.00	1	4,940	0.02%
2022/11/08	42	139.62	0	140.00	139.00	42	4,940	0.85%
2022/11/07	2	134.50	7	135.86	137.50	-5	4,873	-0.10%
2022/11/04	1	129.00	4	129.50	130.50	-3	4,890	-0.06%
2022/11/03	5	125.50	2.1	127.48	127.50	2.9	4,889	0.06%
2022/11/02	4	127.38	1	130.00	127.00	3	4,998	0.06%
2022/11/01	0	0.00	14	125.61	125.50	-14	5,005	-0.28%
2022/10/31	0	0.00	3	124.83	124.00	-3	5,223	-0.06%
2022/10/28	9	122.00	0	0.00	121.50	9	5,237	0.17%
2022/10/27	9	125.28	0	0.00	125.50	9	5,201	0.17%
2022/10/26	3	121.50	3	122.00	121.50	0	5,210	0.00%
2022/10/24	2	124.50	1	125.00	122.00	1	5,200	0.02%
2022/10/18	0	0.00	12	122.00	122.50	-12	5,159	-0.23%
2022/10/14	1	123.50	1	122.50	121.50	0	5,266	0.00%
2022/10/13	3	116.83	1	120.50	117.00	2	5,300	0.04%
2022/10/12	2	124.00	0	0.00	123.00	2	5,252	0.04%
2022/10/11	9.1	123.99	0	0.00	122.00	9.1	5,282	0.17%
2022/10/07	0	132.50	0	0.00	131.00	0	5,208	0.00%
2022/10/06	1	134.50	1	135.50	136.50	0	5,207	0.00%
2022/10/05	1	135.50	0	0.00	135.50	1	5,209	0.02%
2022/10/04	3	133.17	5	133.50	133.00	-2	5,177	-0.04%
2022/10/03	5	127.00	2.2	125.64	129.00	2.9	5,154	0.06%
2022/09/29	0	0.00	8	132.00	131.00	-8	5,093	-0.16%
2022/09/28	9.1	131.85	0	0.00	132.00	9.1	5,042	0.18%
2022/09/27	7	137.93	6	139.25	140.50	1	4,938	0.02%
2022/09/26	1	152.00	0	0.00	148.50	1	4,850	0.02%
2022/09/23	6.1	158.98	6	157.50	157.00	0.1	4,901	0.00%
2022/09/22	1	155.50	11	154.09	156.50	-10	4,893	-0.20%
2022/09/21	11	157.23	0	0.00	157.00	11	4,917	0.22%
2022/09/20	0.1	161.50	1	161.50	161.50	-0.9	4,902	-0.02%
2022/09/16	2	161.75	0	0.00	160.50	2	4,974	0.04%
2022/09/15	0.1	165.50	1	164.00	164.00	-1	5,015	-0.02%
2022/09/14	1	162.50	0	0.00	165.00	1	5,091	0.02%
2022/09/13	0	168.00	0	0.00	167.00	0	5,132	0.00%
2022/09/12	3	167.50	4	168.50	168.50	-1	5,211	-0.02%
2022/09/08	2	164.50	4	164.00	163.50	-2	5,360	-0.04%
2022/09/07	2	158.25	0	0.00	158.50	2	5,372	0.04%
2022/09/05	1	162.00	0	0.00	162.00	1	5,435	0.02%
2022/09/02	0	0.00	1	167.50	166.00	-1	5,510	-0.02%
2022/09/01	1	164.00	2	164.00	164.50	-1	5,499	-0.02%
2022/08/31	5.1	166.02	1	168.50	167.50	4.1	5,561	0.07%
2022/08/30	6	167.33	18	164.81	168.00	-12	5,559	-0.22%
2022/08/29	2.1	160.52	1	161.00	161.00	1.1	5,496	0.02%
2022/08/26	1.1	167.97	0	0.00	166.50	1.1	5,514	0.02%
2022/08/25	6	166.08	2	167.50	167.00	4	5,535	0.07%
2022/08/24	1	165.50	0	0.00	164.00	1	5,560	0.02%
2022/08/23	3.1	162.85	0	0.00	166.00	3.1	5,648	0.05%
2022/08/22	1	164.00	0	0.00	164.50	1	5,753	0.02%
2022/08/19	2.1	167.76	0	0.00	166.00	2.1	5,751	0.04%
2022/08/18	6	167.58	2	167.75	169.00	4	5,698	0.07%
2022/08/17	0	0.00	5.2	166.42	167.50	-5.2	5,659	-0.09%
2022/08/16	0	0.00	0.2	164.00	163.00	-0.2	5,586	0.00%
2022/08/15	0	0.00	0.1	161.50	160.00	-0.1	5,515	0.00%
2022/08/12	0	0.00	7	161.64	161.50	-7	5,470	-0.13%
2022/08/11	5	161.50	7	160.14	161.00	-2	5,467	-0.04%
2022/08/10	2	156.25	1	156.50	156.50	1	5,418	0.02%
2022/08/09	3.1	154.50	5	155.20	155.50	-1.9	5,402	-0.04%
2022/08/08	2	149.00	7	148.36	151.50	-5	5,417	-0.09%
2022/08/05	2	143.00	4.1	146.30	149.00	-2.1	5,544	-0.04%
2022/08/04	1	138.50	2	137.50	139.00	-1	5,368	-0.02%
2022/08/03	1.1	138.00	1	136.50	138.00	0.1	5,406	0.00%
2022/08/02	1	138.50	0	0.00	138.00	1	5,432	0.02%
2022/08/01	0	0.00	1	142.00	141.50	-1	5,424	-0.02%
2022/07/29	1	142.50	3	142.50	142.50	-2	5,481	-0.04%
2022/07/28	1	144.00	1	142.50	142.00	0	5,588	0.00%
2022/07/27	1	142.50	1	143.00	143.00	0	5,713	0.00%
2022/07/26	0	0.00	2	142.00	141.50	-2	5,703	-0.04%
2022/07/25	0	0.00	2	144.50	145.00	-2	5,727	-0.03%
2022/07/22	2	146.00	0	0.00	146.00	2	5,808	0.03%
2022/07/21	3	144.33	2	144.75	145.50	1	5,817	0.02%
2022/07/20	0	0.00	1	143.00	142.00	-1	5,829	-0.02%
2022/07/19	2	139.00	0	0.00	139.00	2	5,823	0.03%
2022/07/18	0	0.00	4	143.00	144.50	-4	5,848	-0.07%
2022/07/15	2	141.00	1	141.00	141.00	1	5,809	0.02%
2022/07/14	2	138.50	1	139.00	138.00	1	5,776	0.02%
2022/07/12	1	137.50	0	0.00	136.50	1	5,740	0.02%
2022/07/11	0	0.00	2	140.75	141.00	-2	5,750	-0.03%
2022/07/08	3	140.17	2	142.00	140.50	1	5,736	0.02%
2022/07/07	1	137.00	2	136.50	138.50	-1	5,719	-0.02%
2022/07/06	2	133.75	0	0.00	133.00	2	5,828	0.03%
2022/07/05	2	136.00	0	0.00	138.00	2	5,852	0.03%
2022/07/04	1	139.00	1	137.00	137.50	0	5,854	0.00%
2022/07/01	10	136.70	7	137.43	139.00	3	5,867	0.05%
2022/06/30	2	141.25	32	141.50	141.00	-30	5,781	-0.52%
2022/06/29	2	144.00	0	0.00	145.50	2	5,775	0.03%
2022/06/28	30	148.00	0	0.00	146.50	30	5,780	0.52%
2022/06/27	1	150.00	11	151.23	152.00	-10	5,782	-0.17%
2022/06/24	10.2	145.02	0	0.00	147.00	10.2	5,751	0.18%
2022/06/22	2	146.50	2	144.00	143.00	0	5,747	0.00%
2022/06/21	0.1	142.50	0	146.50	146.50	0.1	5,723	0.00%
2022/06/20	1	145.00	0	0.00	142.50	1	5,801	0.02%
2022/06/17	3	148.50	1	151.50	150.00	2	5,724	0.03%
2022/06/16	1	160.00	16	156.50	156.50	-15	5,598	-0.27%
2022/06/15	6	161.33	1	163.00	162.00	5	5,656	0.09%
2022/06/14	13	159.88	11	159.00	160.50	2	5,814	0.03%
2022/06/13	12	163.29	0	0.00	161.50	12	5,805	0.21%
2022/06/10	0	0.00	6.3	171.84	171.00	-6.3	5,781	-0.11%
2022/06/09	7	172.71	10	172.10	173.00	-3	5,831	-0.05%
2022/06/08	2	170.00	0	0.00	170.00	2	5,773	0.03%
2022/06/07	3	169.50	0	0.00	169.00	3	5,831	0.05%
2022/06/06	0	0.00	1	168.00	171.00	-1	5,863	-0.02%
2022/06/02	1	170.00	1	169.00	170.00	0	5,915	0.00%
2022/06/01	0	0.00	2	170.75	169.50	-2	6,035	-0.03%
2022/05/31	2	170.50	8	170.00	172.50	-6	5,993	-0.10%
2022/05/30	7	169.86	3	169.67	170.50	4	5,949	0.07%
2022/05/27	2	163.00	0	0.00	162.00	2	5,795	0.03%
2022/05/26	2	161.75	3	161.83	159.00	-1	5,807	-0.02%
2022/05/25	1	161.00	1	161.50	161.00	0	5,839	0.00%
2022/05/24	5	158.00	0	0.00	156.50	5	5,923	0.08%
2022/05/23	1	164.00	1	162.50	162.50	0	5,895	0.00%
2022/05/20	1	162.50	1	162.50	163.50	0	5,960	0.00%
2022/05/19	1	159.00	2.4	159.81	162.50	-1.4	5,962	-0.02%
2022/05/18	0	0.00	1	167.00	164.50	-1	5,926	-0.02%
2022/05/17	0	0.00	0.1	162.54	163.50	-0.1	5,853	0.00%
2022/05/16	5	161.50	6	161.75	158.50	-1	5,876	-0.02%
2022/05/13	16	160.19	11	160.32	160.50	5	5,791	0.09%
2022/05/12	0.1	151.00	0	0.00	152.00	0.1	5,708	0.00%
2022/05/10	0	0.00	5	149.10	155.00	-5	5,921	-0.08%
2022/05/09	5	151.50	5	151.50	151.00	0	6,010	0.00%
2022/05/06	5.1	155.00	16	153.81	156.00	-10.9	6,134	-0.18%
2022/05/05	17	156.32	12	157.38	157.50	5	6,353	0.08%
2022/05/04	7	153.21	6	156.58	153.00	1	6,409	0.02%
2022/04/29	5.1	148.55	2	152.00	149.00	3.1	6,481	0.05%
2022/04/28	0	0.00	1	146.50	146.50	-1	6,540	-0.02%
2022/04/27	2	140.50	3	141.00	145.00	-1	6,504	-0.02%
2022/04/26	3	145.67	2	146.00	146.00	1	6,482	0.02%
2022/04/25	6.2	148.44	6	144.50	148.00	0.2	6,546	0.00%
2022/04/22	1	153.50	0	0.00	152.50	1	6,512	0.02%
2022/04/21	0	0.00	1	161.00	157.50	-1	6,574	-0.02%
2022/04/20	1.1	158.41	0	0.00	156.00	1.1	6,663	0.02%
2022/04/19	1	157.50	0	0.00	156.50	1	6,912	0.01%
2022/04/18	0	0.00	0	157.00	156.50	0	7,026	0.00%
2022/04/15	7	156.43	6	158.00	156.00	1	7,085	0.01%
2022/04/13	0.2	161.50	0	0.00	162.50	0.2	7,328	0.00%
2022/04/12	1.3	164.31	0	0.00	159.50	1.3	7,483	0.02%
2022/04/11	6.1	165.52	5	167.00	165.50	1.1	7,609	0.01%
2022/04/07	2	171.75	1	175.50	171.50	1	7,741	0.01%
2022/04/06	2.1	172.74	1	171.00	171.50	1.1	7,763	0.01%
2022/04/01	0.1	175.55	0	0.00	176.50	0.1	7,802	0.00%
2022/03/31	1	176.50	0	0.00	177.00	1	7,894	0.01%
2022/03/29	1	177.00	0	0.00	176.50	1	8,113	0.01%
2022/03/28	0	0.00	2	177.25	176.50	-2	8,132	-0.02%
2022/03/25	26	180.83	24	179.63	179.50	2	8,152	0.02%
2022/03/24	1.1	183.00	3	181.33	183.00	-1.9	8,147	-0.02%
2022/03/23	16	182.56	0	0.00	182.00	16	8,170	0.20%
2022/03/22	1	179.00	0	0.00	180.00	1	8,237	0.01%
2022/03/21	1	178.50	0	180.00	178.50	1	8,264	0.01%
2022/03/17	0	0.00	5	178.70	180.00	-5	8,312	-0.06%
2022/03/16	0	0.00	1	169.50	170.50	-1	8,352	-0.01%
2022/03/15	1.1	170.38	1	164.50	166.00	0.1	8,477	0.00%
2022/03/11	1.2	170.72	0	0.00	171.50	1.2	8,657	0.01%
2022/03/10	2.1	174.29	0	0.00	174.50	2.1	8,672	0.02%
2022/03/09	1	172.50	1	172.50	172.50	0	8,760	0.00%
2022/03/08	2	169.01	2	169.00	169.00	0	8,757	0.00%
2022/03/07	1.2	170.92	19	175.05	173.00	-17.8	8,744	-0.20%
2022/03/04	0	0.00	1	182.00	183.00	-1	8,684	-0.01%
2022/03/03	2.1	183.30	0	0.00	183.50	2.1	8,852	0.02%
2022/03/02	0	0.00	2	185.00	185.00	-2	8,955	-0.02%
2022/03/01	2	186.75	1	187.00	187.00	1	9,107	0.01%
2022/02/25	1	182.00	0	0.00	182.00	1	9,655	0.01%
2022/02/24	18	183.25	7	182.79	183.00	11	9,843	0.11%
2022/02/23	1	192.00	0	0.00	192.00	1	10,009	0.01%
2022/02/22	3	190.33	0	0.00	188.50	3	10,036	0.03%
2022/02/21	0	0.00	12	194.58	194.50	-12	10,029	-0.12%
2022/02/17	24.2	193.11	1	193.00	193.50	23.2	10,164	0.23%
2022/02/15	2	194.00	0	0.00	192.50	2	10,212	0.02%
2022/02/14	10	196.00	26	193.50	194.00	-16	10,191	-0.16%
2022/02/11	6	200.00	0	0.00	201.50	6	10,126	0.06%
2022/02/10	10.1	203.51	2	202.50	204.00	8.1	10,045	0.08%
2022/02/09	3	199.50	2	199.00	198.50	1	9,887	0.01%
2022/02/08	1	199.00	0	0.00	200.00	1	9,855	0.01%
2022/02/07	2.1	196.05	0	0.00	199.00	2.1	9,741	0.02%
2022/01/26	1	207.00	0.5	210.00	209.50	0.5	9,557	0.01%
2022/01/25	1	211.50	11	211.27	212.50	-10	9,569	-0.10%
2022/01/24	10.5	215.90	1	216.00	216.00	9.5	9,677	0.10%
2022/01/21	0	0.00	1	209.50	205.50	-1	9,695	-0.01%
2022/01/19	2	213.02	0	0.00	214.50	2	9,518	0.02%
2022/01/18	7	218.00	0	0.00	217.00	7	9,440	0.07%
2022/01/17	1.1	222.95	1	219.50	223.50	0.1	9,339	0.00%
2022/01/14	3.2	218.85	14	218.61	222.50	-10.8	9,318	-0.12%
2022/01/13	4.2	229.84	6	229.83	229.00	-1.9	9,210	-0.02%
2022/01/12	9	233.39	6	231.50	231.00	3	9,092	0.03%
2022/01/11	1.2	227.54	0	0.00	225.50	1.2	8,854	0.01%
2022/01/10	6	233.83	6	234.08	233.50	0	8,784	0.00%
2022/01/07	3	233.34	4	233.00	235.00	-1	8,773	-0.01%
2022/01/06	2.2	243.27	1	239.56	242.50	1.2	8,574	0.01%
2022/01/05	21	244.00	21	244.29	247.00	0	8,532	0.00%
2022/01/04	13	240.54	17	241.56	245.00	-4	8,353	-0.05%
2022/01/03	15	245.33	17	233.62	231.50	-2	8,080	-0.02%
2021/12/29	0	0.00	2	238.00	236.50	-2	7,927	-0.03%
2021/12/28	0	0.00	1	236.50	235.00	-1	7,876	-0.01%
2021/12/27	1	230.50	6	233.17	234.50	-5	7,835	-0.06%
2021/12/24	0	0.00	33	229.73	228.50	-33	7,779	-0.42%
2021/12/23	28	229.00	10	224.85	229.00	18	7,737	0.23%
2021/12/22	0	0.00	1	218.00	218.00	-1	7,635	-0.01%
2021/12/21	0	0.00	5	217.50	218.00	-5	7,661	-0.07%
2021/12/20	1	226.00	11	219.14	219.00	-10	7,611	-0.13%
2021/12/17	7	225.00	25	224.92	225.00	-18	7,574	-0.24%
2021/12/16	45	228.18	10	227.90	228.50	35	7,506	0.47%
2021/12/14	1	219.00	0	0.00	217.00	1	7,303	0.01%
2021/12/13	1	223.00	7	227.34	223.00	-6	7,229	-0.08%
2021/12/10	24	227.71	9	227.22	226.00	15	7,126	0.21%
2021/12/09	0	0.00	55	220.04	220.50	-55	6,926	-0.79%
2021/12/08	54.1	219.00	7	217.36	219.00	47.1	6,752	0.70%
2021/12/07	1	208.50	0	0.00	209.50	1	6,534	0.02%
2021/12/06	13	212.65	10	211.00	212.00	3	6,504	0.05%
2021/12/03	7	210.86	12	210.08	211.50	-5	6,549	-0.08%
2021/12/02	4	204.50	2	205.25	205.00	2	6,505	0.03%
2021/12/01	9	205.78	7	207.64	206.50	2	6,555	0.03%
2021/11/30	2	208.02	7	208.57	207.00	-5	6,532	-0.08%
2021/11/29	15	206.50	15	201.20	205.00	0	6,545	0.00%
2021/11/26	4	203.50	3	202.00	200.50	1	6,407	0.02%
2021/11/25	5	214.89	10	215.40	212.50	-5	6,371	-0.08%
2021/11/24	17	218.53	21	219.26	215.00	-4	6,396	-0.06%
2021/11/23	15	207.23	15	206.50	207.00	0	5,993	0.00%
2021/11/22	10	204.05	17.8	203.96	205.50	-7.8	5,969	-0.13%
2021/11/18	1	195.00	13	195.00	196.00	-12	6,058	-0.20%
2021/11/17	0	0.00	3	197.00	198.00	-3	6,094	-0.05%
2021/11/16	1	198.00	0	0.00	194.50	1	6,123	0.02%
2021/11/15	1	195.50	1.5	193.33	193.50	-0.5	6,196	-0.01%
2021/11/12	1	194.50	1	198.00	193.00	0	6,252	0.00%
2021/11/09	0	0.00	0	195.00	194.50	0	6,353	0.00%
2021/11/08	1	193.00	11	192.23	191.50	-10	6,364	-0.16%
2021/11/04	1	191.50	10.1	192.50	190.50	-9.1	6,437	-0.14%
2021/11/03	2	190.50	3	193.17	192.00	-1	6,483	-0.02%
2021/11/02	5	194.00	43	198.73	191.50	-38	6,617	-0.57%
2021/11/01	63.1	196.29	0	0.00	197.00	63.1	6,518	0.97%
2021/10/29	3.5	188.95	3	188.67	189.50	0.5	6,392	0.01%
2021/10/28	3	183.00	0	0.00	183.00	3	6,313	0.05%
2021/10/27	3	182.33	0.6	182.50	182.50	2.4	6,353	0.04%
2021/10/26	0	0.00	1	182.50	182.00	-1	6,424	-0.02%
2021/10/25	1	180.50	2	179.00	180.50	-1	6,532	-0.02%
2021/10/21	0	0.00	2	184.75	180.50	-2	6,876	-0.03%
2021/10/19	10	182.05	0.2	182.50	183.00	9.8	7,066	0.14%
2021/10/18	3	181.50	1	181.00	179.00	2	7,159	0.03%
2021/10/15	2	183.50	1	183.00	184.00	1	7,337	0.01%
2021/10/14	0	0.00	1	176.00	176.00	-1	7,447	-0.01%
2021/10/13	3	175.50	0	0.00	175.00	3	7,552	0.04%
2021/10/08	0.6	181.00	7	181.00	181.00	-6.4	7,840	-0.08%
2021/10/07	1	183.00	3	180.50	181.50	-2	8,099	-0.02%
2021/10/06	1	174.00	1	176.50	175.00	0	8,891	0.00%
2021/10/05	1	169.00	0	0.00	176.00	1	8,968	0.01%
2021/10/04	0.1	173.00	0	0.00	172.00	0.1	9,015	0.00%
2021/10/01	3.1	175.00	3	175.33	175.50	0.1	9,120	0.00%
2021/09/30	2	176.75	2	179.00	181.50	0	9,188	0.00%
2021/09/29	7.2	175.74	0	0.00	174.50	7.2	9,180	0.08%
2021/09/28	0.1	183.50	1	182.50	184.00	-0.9	9,168	-0.01%
2021/09/24	1	191.00	0	0.00	191.00	1	9,278	0.01%
2021/09/23	0	0.00	1	188.50	187.50	-1	9,399	-0.01%
2021/09/22	4	185.50	0	0.00	186.00	4	9,675	0.04%
2021/09/16	1	188.00	1	191.00	189.00	0	9,806	0.00%
2021/09/15	2	187.50	0	0.00	189.00	2	10,108	0.02%
2021/09/14	2	193.00	1	190.50	192.00	1	10,464	0.01%
2021/09/13	2	193.00	6	192.75	192.00	-4	10,503	-0.04%
2021/09/10	1	193.00	1	193.00	193.50	0	10,554	0.00%
2021/09/08	0	183.50	1	185.00	185.00	-1	10,742	-0.01%
2021/09/07	1.1	192.60	0	0.00	189.00	1.1	10,701	0.01%
2021/09/06	2	194.25	2.1	196.24	195.50	-0.1	10,626	0.00%
2021/09/03	0	0.00	1	193.50	194.00	-1	10,585	-0.01%
2021/09/02	3	194.00	5	194.90	189.50	-2	10,684	-0.02%
2021/08/30	1	195.48	4.3	194.27	193.50	-3.3	10,831	-0.03%
2021/08/27	3	191.00	3	189.50	190.00	0	10,694	0.00%
2021/08/26	6.1	188.88	9	190.56	187.50	-2.9	10,631	-0.03%
2021/08/25	3	186.33	13	182.81	191.00	-10	10,485	-0.10%
2021/08/24	9	175.33	13	175.46	174.00	-4	10,262	-0.04%
2021/08/23	3	171.33	5	171.50	174.00	-2	10,224	-0.02%
2021/08/20	6	161.10	1	163.00	164.00	5	10,164	0.05%
2021/08/19	2.1	164.52	1	164.00	163.50	1.1	10,107	0.01%
2021/08/18	1	166.60	0	0.00	173.50	1	10,062	0.01%
2021/08/17	1.1	168.50	0.1	172.50	166.00	1	10,148	0.01%
2021/08/16	3	171.17	2	173.00	172.50	1	10,093	0.01%
2021/08/13	5.1	175.76	1	174.50	172.50	4.1	10,033	0.04%
2021/08/12	3	179.67	0	0.00	179.00	3	10,040	0.03%
2021/08/11	7	178.86	2	179.75	180.00	5	10,077	0.05%
2021/08/10	9.1	181.01	3	180.67	182.00	6.1	10,147	0.06%
2021/08/09	2.1	187.80	0	0.00	187.00	2.1	10,205	0.02%
2021/08/06	9.4	194.15	0	0.00	193.00	9.4	10,262	0.09%
2021/08/05	10	205.00	15	202.77	204.00	-5	10,235	-0.05%
2021/08/04	0	198.50	0	0.00	199.00	0	10,513	0.00%
2021/08/03	0	0.00	1	197.00	199.50	-1	10,820	-0.01%
2021/08/02	1.1	191.00	1	191.50	192.50	0.1	10,893	0.00%
2021/07/30	0	193.50	0	0.00	189.00	0	10,992	0.00%
2021/07/29	0	188.00	6.1	192.48	195.50	-6.1	11,203	-0.05%
2021/07/28	6.2	183.70	3.2	184.34	189.00	3	11,474	0.03%
2021/07/27	6.2	202.60	3	201.53	196.50	3.2	11,612	0.03%
2021/07/26	0.1	209.50	2	210.25	209.00	-1.9	11,672	-0.02%
2021/07/23	1	218.90	11	212.09	210.00	-10	11,876	-0.08%
2021/07/22	1	214.45	33	213.39	212.00	-32	11,797	-0.27%
2021/07/21	32	212.97	5	219.00	213.00	27	11,968	0.23%
2021/07/20	6	215.82	15.4	214.03	209.00	-9.3	12,128	-0.08%
2021/07/19	1	215.04	0	0.00	216.00	1	12,481	0.01%
2021/07/16	0.2	215.50	2	207.75	217.00	-1.8	12,839	-0.01%
2021/07/15	1	215.50	0	0.00	213.50	1	13,757	0.01%
2021/07/14	3	210.33	2	209.25	210.50	1	14,389	0.01%
2021/07/13	30	215.73	14.1	213.40	215.50	15.9	14,242	0.11%
2021/07/12	0	0.00	2	200.50	200.50	-2	13,477	-0.01%
2021/07/08	0.1	196.50	1	200.49	196.00	-1	13,477	-0.01%
2021/07/07	0	0.00	23.1	196.90	197.00	-23.1	13,466	-0.17%
2021/07/06	0	194.00	0.1	192.50	192.50	-0.1	13,458	0.00%
2021/07/05	4	194.75	3	194.17	194.50	1	13,610	0.01%
2021/07/02	0	0.00	0	189.00	189.50	0	13,814	0.00%
2021/07/01	1.1	191.23	0	186.50	187.00	1.1	13,871	0.01%
2021/06/30	2	193.51	2	196.50	193.00	0	13,947	0.00%
2021/06/29	11	195.23	11	196.95	192.00	0	13,885	0.00%
2021/06/28	4	190.88	4.3	190.47	191.50	-0.3	13,710	0.00%
2021/06/25	3	192.33	8	192.69	191.00	-5	13,743	-0.04%
2021/06/24	1	188.50	35	191.16	194.50	-34	13,640	-0.25%
2021/06/23	47	189.20	9	185.17	191.50	38	13,369	0.28%
2021/06/22	8.2	179.27	4	180.38	177.50	4.2	13,018	0.03%
2021/06/21	2.1	180.24	1.1	182.43	178.00	1	13,002	0.01%
2021/06/18	8	185.94	8	186.31	183.00	0	12,987	0.00%
2021/06/17	0	0.00	6	184.92	185.00	-6	12,867	-0.05%
2021/06/16	1	181.00	1	184.00	180.00	0	12,976	0.00%
2021/06/15	1	182.50	2	183.50	182.50	-1	13,000	-0.01%
2021/06/11	1	180.00	0	0.00	182.00	1	13,061	0.01%
2021/06/10	4	184.00	46	183.00	183.00	-42	13,107	-0.32%
2021/06/09	49.5	181.08	23	181.46	181.00	26.5	12,969	0.20%
2021/06/08	3	176.00	9	175.83	174.00	-6	12,752	-0.05%
2021/06/07	11	170.91	1	176.00	172.00	10	12,733	0.08%
2021/06/04	0.5	173.00	10	170.00	172.50	-9.5	12,735	-0.07%
2021/06/03	5	169.00	10.5	171.37	173.00	-5.5	12,838	-0.04%
2021/06/02	1	165.00	3	168.17	165.00	-2	12,791	-0.02%
2021/06/01	8	167.94	0	0.00	168.00	8	12,867	0.06%
2021/05/31	0	0.00	5	167.60	168.50	-5	12,884	-0.04%
2021/05/28	3	164.67	5.1	165.00	165.00	-2.1	12,907	-0.02%
2021/05/26	6	161.92	2	165.00	162.00	4	13,006	0.03%
2021/05/25	4	164.75	8	164.44	164.00	-4	13,006	-0.03%
2021/05/24	2	155.01	8	155.63	156.00	-6	13,123	-0.05%
2021/05/21	3	150.00	7	151.14	153.50	-4	13,256	-0.03%
2021/05/20	0	0.00	1	151.00	147.50	-1	13,666	-0.01%
2021/05/19	5	151.10	2	149.50	150.00	3	13,667	0.02%
2021/05/18	4	154.38	9.1	151.65	154.50	-5.1	13,701	-0.04%
2021/05/17	3.1	144.45	3	144.00	145.00	0.1	13,815	0.00%
2021/05/14	2	153.25	1	155.00	155.00	1	13,665	0.01%
2021/05/13	5	154.30	1	158.00	152.00	4	13,578	0.03%
2021/05/12	5	153.00	2	153.50	155.00	3	13,449	0.02%
2021/05/11	14	161.36	24	162.96	158.00	-10	13,222	-0.08%
2021/05/10	5	174.30	5	176.70	172.00	0	13,061	0.00%
2021/05/07	3	174.17	0	0.00	178.50	3	13,058	0.02%
2021/05/06	3	170.33	5	170.00	172.50	-2	13,022	-0.02%
2021/05/05	13	173.96	3	175.17	170.50	10	12,783	0.08%
2021/05/04	7.9	183.65	9	184.22	183.00	-1.1	12,559	-0.01%
2021/05/03	23	184.11	53.4	189.64	183.50	-30.4	12,493	-0.24%
2021/04/29	8	199.31	5	199.70	195.50	3	12,639	0.02%
2021/04/28	6.1	195.41	54	195.77	196.00	-47.9	12,427	-0.39%
2021/04/27	4.1	198.56	24	197.31	197.50	-19.9	12,426	-0.16%
2021/04/26	2.2	195.26	1	197.00	200.00	1.2	12,255	0.01%
2021/04/23	26	193.85	10	189.75	192.50	16	12,017	0.13%
2021/04/22	30	187.75	79	186.92	179.00	-49	11,844	-0.41%
2021/04/21	134	196.90	44.6	197.21	190.50	89.4	11,537	0.77%	大買/
2021/04/20	85	188.86	28	187.54	190.00	57	10,641	0.54%
2021/04/19	1	174.00	2.2	172.66	173.00	-1.2	9,991	-0.01%
2021/04/16	12	169.71	19.1	169.63	169.50	-7.1	10,055	-0.07%
2021/04/15	4	167.13	3.1	168.02	169.00	0.9	10,170	0.01%
2021/04/14	9.1	167.36	13	168.15	168.50	-3.9	10,245	-0.04%
2021/04/13	25	172.26	5	172.50	170.00	20	10,377	0.19%
2021/04/12	8.3	171.11	13	171.46	170.50	-4.8	10,532	-0.05%
2021/04/09	13	172.81	10.1	171.85	170.00	3	10,767	0.03%
2021/04/08	18.4	176.34	5	175.60	176.00	13.4	10,814	0.12%
2021/04/07	8	173.19	0	0.00	172.50	8	10,851	0.07%
2021/04/06	11.1	172.22	4.6	171.63	174.00	6.4	11,465	0.06%
2021/04/01	4	169.50	10	170.10	169.50	-6	11,433	-0.05%
2021/03/31	1	170.00	3	168.50	169.00	-2	11,478	-0.02%
2021/03/30	1	166.50	3	164.67	167.50	-2	11,564	-0.02%
2021/03/29	1	162.50	2	163.25	164.00	-1	11,816	-0.01%
2021/03/26	5	161.40	0	0.00	161.00	5	12,205	0.04%
2021/03/25	4	160.13	4	160.63	160.50	0	12,361	0.00%
2021/03/24	6	163.25	5	164.60	162.00	1	12,549	0.01%
2021/03/23	1	165.00	3	166.33	166.00	-2	12,740	-0.02%
2021/03/22	1	165.00	1	167.00	165.50	0	12,974	0.00%
2021/03/19	0	0.00	3	167.33	168.00	-3	13,214	-0.02%
2021/03/18	1	167.50	0	0.00	167.00	1	13,270	0.01%
2021/03/17	2.3	167.26	3	166.00	165.50	-0.7	13,845	-0.01%
2021/03/16	2	168.50	0	0.00	168.50	2	14,131	0.01%
2021/03/15	0	0.00	5	164.50	165.50	-5	14,731	-0.03%
2021/03/12	4	162.75	5	163.10	164.00	-1	14,975	-0.01%
2021/03/11	5	160.50	13	159.50	162.50	-8	15,371	-0.05%
2021/03/10	2	156.00	0	0.00	156.00	2	15,671	0.01%
2021/03/09	2	153.51	2	153.25	153.50	0	16,368	0.00%
2021/03/08	5	159.40	1	159.50	157.50	4	16,950	0.02%
2021/03/05	7	160.14	9	161.78	160.00	-2	18,104	-0.01%
2021/03/04	6	160.34	6	161.00	160.00	0	18,259	0.00%
2021/03/03	10	163.00	5	164.60	163.50	5	18,387	0.03%
2021/03/02	2	168.75	4	170.00	166.50	-2	18,602	-0.01%
2021/02/26	0	0.00	1	167.50	167.00	-1	18,790	-0.01%
2021/02/25	2	173.50	12	171.75	171.00	-10	19,109	-0.05%
2021/02/24	6	175.92	2	178.25	170.00	4	19,236	0.02%
2021/02/23	0	0.00	6	171.92	172.00	-6	18,979	-0.03%
2021/02/22	24	176.29	25	174.72	175.00	-1	18,860	-0.01%
2021/02/19	9	163.83	11	165.14	167.00	-2	18,511	-0.01%
2021/02/18	5	164.20	4	164.75	164.00	1	18,916	0.01%
2021/02/17	7	163.71	4	167.13	161.50	3	18,922	0.02%
2021/02/05	1	156.00	0	0.00	155.00	1	18,760	0.01%
2021/02/04	0	0.00	1	155.50	157.00	-1	18,906	-0.01%
2021/02/03	6	157.00	0	0.00	155.50	6	19,198	0.03%
2021/02/02	1.1	158.05	9.3	155.34	158.00	-8.2	19,247	-0.04%
2021/02/01	11.1	147.38	8	148.88	150.00	3.1	19,361	0.02%
2021/01/29	5	154.70	0	0.00	152.00	5	19,472	0.03%
2021/01/28	2	156.75	1	156.50	157.50	1	19,406	0.01%
2021/01/27	1	161.50	0	0.00	162.00	1	19,456	0.01%
2021/01/26	1	163.00	1	167.00	162.00	0	19,440	0.00%
2021/01/25	5	171.20	23.3	171.80	170.50	-18.3	19,287	-0.09%
2021/01/22	31	170.69	3.5	167.64	172.00	27.5	18,999	0.14%
2021/01/21	4	160.25	3	160.83	160.00	1	18,678	0.01%
2021/01/20	2	160.50	19	163.50	159.50	-17	18,700	-0.09%
2021/01/19	20	164.45	1	165.00	165.00	19	18,666	0.10%
2021/01/18	0	0.00	1	160.00	163.00	-1	18,622	-0.01%
2021/01/15	7	162.07	11	162.77	161.00	-4	18,518	-0.02%
2021/01/14	6	168.08	28	168.73	167.50	-22	18,227	-0.12%
2021/01/13	17	169.50	7	169.07	169.00	10	18,092	0.06%
2021/01/12	2.1	171.90	2	169.25	168.50	0.1	17,950	0.00%
2021/01/11	3.1	172.39	4	173.25	174.00	-0.9	17,810	-0.01%
2021/01/08	4	168.50	3	170.33	170.00	1	17,740	0.01%
2021/01/07	14	170.93	2	171.75	172.00	12	17,767	0.07%
2021/01/06	8	172.25	4	169.63	172.50	4	17,705	0.02%
2021/01/05	11.2	170.44	4	170.75	171.00	7.2	17,446	0.04%
2021/01/04	1	177.50	7	179.29	177.50	-6	17,184	-0.03%
2020/12/31	4	175.88	30	177.00	177.50	-26	16,868	-0.15%
2020/12/30	23	174.98	2	174.25	175.00	21	16,663	0.13%
2020/12/29	42	174.99	33.1	172.97	171.00	8.9	16,395	0.05%
2020/12/28	1	168.00	2	168.50	169.00	-1	15,706	-0.01%
2020/12/25	2	165.75	32	167.50	167.50	-30	15,544	-0.19%
2020/12/24	37	166.59	1.1	168.95	165.00	35.9	15,449	0.23%
2020/12/23	4	166.50	10	167.35	168.00	-6	15,348	-0.04%
2020/12/22	5	164.50	8	165.19	162.50	-3	15,141	-0.02%
2020/12/21	4	161.75	3	158.83	160.50	1	14,756	0.01%
2020/12/18	8	162.69	5	163.40	161.50	3	14,595	0.02%
2020/12/17	6	165.67	16	166.41	166.50	-10	14,418	-0.07%
2020/12/16	2	167.50	13	168.04	170.00	-11	14,232	-0.08%
2020/12/15	9	165.50	3	165.17	163.00	6	13,968	0.04%
2020/12/14	3	168.83	3	170.17	168.50	0	13,701	0.00%
2020/12/11	26.2	168.66	7	169.93	168.00	19.2	13,705	0.14%
2020/12/10	5	168.00	1	170.50	168.00	4	13,190	0.03%
2020/12/09	6	172.08	24.1	170.07	172.00	-18.1	12,823	-0.14%
2020/12/08	1	156.00	9.2	156.73	159.00	-8.2	12,171	-0.07%
2020/12/07	4	154.00	2	153.75	154.50	2	11,949	0.02%
2020/12/04	5.1	158.13	8	158.88	160.00	-3	11,594	-0.03%
2020/12/03	24.1	157.91	35.1	157.56	160.00	-11	11,330	-0.10%
2020/12/02	28.1	150.82	43	151.56	154.00	-14.9	10,718	-0.14%
2020/12/01	18	149.08	64	146.34	144.50	-46	10,250	-0.45%
2020/11/30	4	142.63	17.8	143.25	143.50	-13.8	9,258	-0.15%
2020/11/27	17	130.00	14	128.43	130.50	3	9,019	0.03%
2020/11/26	14	128.11	34	126.25	129.00	-20	8,867	-0.23%
2020/11/25	30	125.13	9	126.44	122.00	21	8,601	0.24%
2020/11/24	118	126.47	133.1	123.46	125.00	-15.1	8,371	-0.18%	大買/大賣/
2020/11/23	22.1	119.91	4	118.25	120.00	18.1	7,990	0.23%
2020/11/20	2	116.75	0	0.00	116.50	2	7,791	0.03%
2020/11/19	1	117.00	0.1	117.00	117.00	0.9	7,773	0.01%
2020/11/18	2	116.25	101	115.30	116.00	-99	7,765	-1.27%	大賣/
2020/11/17	119	120.67	5	118.20	115.50	114	7,764	1.47%	大買/鉅額交易
2020/11/16	1	114.50	0	0.00	115.00	1	7,533	0.01%
2020/11/13	0	0.00	2	113.50	113.50	-2	7,530	-0.03%
2020/11/12	1	114.00	125	112.91	112.50	-124	7,548	-1.64%	大賣/鉅額交易
2020/11/11	128	113.15	5	111.90	114.00	123	7,577	1.62%	大買/鉅額交易
2020/11/10	4	108.88	4	108.50	107.50	0	7,456	0.00%
2020/11/09	2	107.50	111.4	108.11	110.00	-109.4	7,487	-1.46%	大賣/鉅額交易
2020/11/06	100	107.50	11	106.95	106.00	89	7,417	1.20%
2020/11/05	1	104.00	0	0.00	103.50	1	7,400	0.01%
2020/11/04	0	0.00	3.5	103.29	103.50	-3.5	7,491	-0.05%
2020/11/03	0	0.00	1	101.00	101.50	-1	7,647	-0.01%
2020/11/02	1	99.40	0	0.00	99.30	1	7,766	0.01%
2020/10/30	2	100.00	2	100.50	99.60	0	7,843	0.00%
2020/10/29	2	100.00	3	99.27	99.90	-1	7,870	-0.01%
2020/10/28	1.5	102.83	2	103.00	101.50	-0.5	7,984	-0.01%
2020/10/27	2	104.00	5	103.70	104.00	-3	8,025	-0.04%
2020/10/26	13	103.46	3	103.67	103.00	10	8,076	0.12%
2020/10/23	1	103.00	0	0.00	103.00	1	8,305	0.01%
2020/10/22	2	102.00	5	102.00	102.00	-3	8,390	-0.04%
2020/10/21	0	0.00	1	101.50	101.50	-1	8,543	-0.01%
2020/10/20	0	0.00	4	101.38	101.00	-4	8,742	-0.05%
2020/10/19	3	101.50	0	0.00	102.00	3	8,987	0.03%
2020/10/16	4	103.13	2	102.75	101.00	2	9,209	0.02%
2020/10/15	3	102.67	15	102.27	102.50	-12	9,217	-0.13%
2020/10/14	1	99.30	7	100.29	100.50	-6	9,128	-0.07%
2020/10/13	0	0.00	3	98.97	99.20	-3	9,252	-0.03%
2020/10/12	0	0.00	1	98.00	98.00	-1	9,314	-0.01%
2020/10/08	2	98.80	0	0.00	98.70	2	9,377	0.02%
2020/10/07	1	98.70	0	0.00	99.00	1	9,472	0.01%
2020/10/06	1	98.60	5	98.70	98.50	-4	9,629	-0.04%
2020/10/05	2	97.70	0	0.00	97.90	2	9,893	0.02%
2020/09/29	2	96.25	0	0.00	96.10	2	10,245	0.02%
2020/09/28	1	96.50	1	97.00	96.00	0	10,438	0.00%
2020/09/25	8	95.38	0	0.00	94.40	8	10,471	0.08%
2020/09/24	7	98.34	1	99.00	97.20	6	10,491	0.06%
2020/09/23	2	99.00	0	0.00	99.90	2	10,527	0.02%
2020/09/22	5	98.74	1	99.20	98.50	4	10,541	0.04%
2020/09/21	4	100.50	0	0.00	100.00	4	10,519	0.04%
2020/09/17	5	103.00	4	103.00	103.00	1	10,545	0.01%
2020/09/16	3	104.50	4	104.63	103.00	-1	10,542	-0.01%
2020/09/15	1	103.00	2	102.25	103.00	-1	10,426	-0.01%
2020/09/10	5	101.50	1	103.00	100.50	4	10,358	0.04%
2020/09/09	1	100.00	2	100.40	102.00	-1	10,349	-0.01%
2020/09/07	1	102.00	3	101.00	100.00	-2	10,388	-0.02%
2020/09/04	5	100.94	10	100.10	102.50	-5	10,355	-0.05%
2020/09/03	11	99.83	3	100.00	101.00	8	10,503	0.08%
2020/09/02	2	97.30	0	0.00	97.30	2	10,847	0.02%
2020/09/01	4	95.95	0	0.00	96.80	4	10,883	0.04%
2020/08/31	4	96.40	1	96.30	96.40	3	10,959	0.03%
2020/08/27	1	99.00	1	98.20	98.40	0	11,263	0.00%
2020/08/24	0	0.00	2	96.85	98.00	-2	11,270	-0.02%
2020/08/21	1	97.00	0	0.00	97.10	1	11,267	0.01%
2020/08/20	9	96.24	3	97.87	95.60	6	11,224	0.05%
2020/08/19	7	102.00	10	102.50	101.50	-3	11,038	-0.03%
2020/08/18	5	103.00	13	102.81	104.00	-8	11,024	-0.07%
2020/08/17	1	104.00	4	104.63	104.00	-3	11,026	-0.03%
2020/08/14	25	101.76	27	103.28	103.50	-2	10,886	-0.02%
2020/08/13	24	102.54	17	103.38	101.00	7	10,794	0.06%
2020/08/12	24	103.15	19	103.24	103.00	5	10,709	0.05%
2020/08/11	33	103.56	6	103.50	102.50	27	10,656	0.25%
2020/08/10	3	102.17	6	102.08	101.50	-3	10,475	-0.03%
2020/08/07	13.3	102.18	12.1	104.43	100.00	1.2	10,409	0.01%
2020/08/04	5	98.34	2	98.55	98.90	3	10,378	0.03%
2020/08/03	4	96.98	1	97.90	97.00	3	10,731	0.03%
2020/07/31	5	97.90	6	98.42	98.00	-1	10,755	-0.01%
2020/07/30	7	95.13	14	95.99	97.80	-7	10,717	-0.07%
2020/07/29	3	94.03	4	94.48	94.50	-1	10,733	-0.01%
2020/07/28	11	96.12	5	96.18	94.50	6	10,724	0.06%
2020/07/27	4	96.00	5	98.00	95.30	-1	10,641	-0.01%
2020/07/24	8	96.65	5	98.06	96.10	3	10,589	0.03%
2020/07/23	24	101.90	5	101.50	100.00	19	10,450	0.18%
2020/07/22	5	107.60	14	107.75	108.00	-9	10,288	-0.09%
2020/07/21	13	105.85	6	105.67	106.00	7	10,074	0.07%
2020/07/20	4	103.50	4	104.50	103.50	0	9,894	0.00%
2020/07/17	0	0.00	1	102.00	103.00	-1	9,830	-0.01%
2020/07/16	4	102.25	3	103.67	102.00	1	9,847	0.01%
2020/07/15	1	100.50	0	0.00	101.00	1	9,773	0.01%
2020/07/14	1	103.50	0	0.00	101.50	1	9,928	0.01%
2020/07/13	11	103.95	11	104.14	104.50	0	10,021	0.00%
2020/07/10	1	103.00	181	103.99	102.50	-180	10,149	-1.77%	大賣/鉅額交易
2020/07/09	180	106.43	3	105.67	106.00	177	10,110	1.75%	大買/鉅額交易
2020/07/08	2	101.50	3	102.67	102.50	-1	9,882	-0.01%
2020/07/07	1	99.10	2	98.60	99.50	-1	9,766	-0.01%
2020/07/06	4	100.10	1	100.00	100.00	3	9,890	0.03%
2020/07/03	15	96.93	46	97.56	97.80	-31	10,061	-0.31%
2020/07/02	1	97.20	21	96.80	97.00	-20	10,263	-0.19%
2020/07/01	190	96.13	142	95.36	95.40	48	10,373	0.46%	大買/大賣/
2020/06/30	4	94.15	3	94.47	94.90	1	10,424	0.01%
2020/06/29	1	92.40	1	93.00	93.00	0	10,470	0.00%
2020/06/24	3	94.43	2	94.95	94.00	1	10,531	0.01%
2020/06/23	0	0.00	1	94.50	93.90	-1	10,717	-0.01%
2020/06/22	6	93.85	1	94.10	93.10	5	10,897	0.05%
2020/06/19	3	94.13	4	94.28	93.90	-1	11,175	-0.01%
2020/06/18	7	92.07	0	0.00	92.10	7	11,317	0.06%
2020/06/17	3	92.37	0	0.00	92.40	3	11,436	0.03%
2020/06/16	0	0.00	5	91.90	92.10	-5	11,637	-0.04%
2020/06/15	2	90.60	0	0.00	90.50	2	11,968	0.02%
2020/06/11	14	93.55	10	94.80	91.50	4	12,253	0.03%
2020/06/10	1	95.20	2	95.30	95.40	-1	12,271	-0.01%
2020/06/09	4	94.90	2	94.50	94.20	2	12,514	0.02%
2020/06/08	7	98.04	17	97.72	99.00	-10	12,338	-0.08%
2020/06/05	1	91.80	6	92.17	91.80	-5	11,890	-0.04%
2020/06/04	2	91.50	4	91.88	91.60	-2	11,991	-0.02%
2020/06/03	5	91.40	0	0.00	91.40	5	12,099	0.04%
2020/06/02	1	91.30	4	91.20	91.50	-3	11,996	-0.03%
2020/06/01	1	88.40	6	88.77	89.00	-5	11,938	-0.04%
2020/05/29	2	87.80	0	0.00	87.80	2	12,059	0.02%
2020/05/28	0	0.00	8	89.23	89.10	-8	12,162	-0.07%
2020/05/27	2	88.75	0	0.00	88.70	2	12,309	0.02%
2020/05/26	5	89.40	0	0.00	89.30	5	12,437	0.04%
2020/05/25	0	0.00	4	87.40	89.20	-4	12,565	-0.03%
2020/05/22	1	89.80	1	89.10	88.30	0	12,598	0.00%
2020/05/21	0	0.00	10	89.00	89.00	-10	12,627	-0.08%
2020/05/19	2	88.75	2	88.10	88.50	0	12,805	0.00%
2020/05/18	1	87.50	1	86.60	86.80	0	13,041	0.00%
2020/05/15	14	86.68	0	0.00	87.00	14	13,274	0.11%
2020/05/14	2	89.30	4	89.85	88.20	-2	13,690	-0.01%
2020/05/13	0	0.00	1	91.30	91.00	-1	13,873	-0.01%
2020/05/12	5	91.66	21	92.13	90.90	-16	13,837	-0.12%
2020/05/11	3	91.60	19	91.78	92.20	-16	13,890	-0.12%
2020/05/08	35	91.15	7	90.89	90.60	28	13,690	0.20%
2020/05/07	3	88.10	3	87.87	87.10	0	13,381	0.00%
2020/05/06	7	87.40	1	87.10	87.20	6	13,392	0.04%
2020/05/05	4	88.30	3	88.10	88.50	1	13,445	0.01%
2020/05/04	16	87.22	6	86.83	86.90	10	13,527	0.07%
2020/04/30	37	89.04	4	88.93	89.10	33	13,575	0.24%
2020/04/29	2	86.90	1	87.00	87.00	1	13,527	0.01%
2020/04/28	2	86.90	1	86.80	86.50	1	13,593	0.01%
2020/04/27	4	85.25	2	85.60	86.20	2	13,814	0.01%
2020/04/24	4	84.30	1	84.30	84.70	3	13,917	0.02%
2020/04/23	1	86.30	1	85.20	85.20	0	14,143	0.00%
2020/04/22	3	85.07	2	85.25	85.10	1	14,263	0.01%
2020/04/21	2	87.30	5	86.62	84.40	-3	14,573	-0.02%
2020/04/20	2	86.90	9	87.42	87.50	-7	14,549	-0.05%
2020/04/17	5	87.98	1	86.40	86.40	4	14,507	0.03%
2020/04/16	1	87.40	1	87.70	88.00	0	14,323	0.00%
2020/04/15	6	88.35	5	88.12	88.60	1	14,254	0.01%
2020/04/14	0	0.00	5	85.94	86.00	-5	14,050	-0.04%
2020/04/13	2	84.65	11	84.55	84.50	-9	14,051	-0.06%
2020/04/10	1	84.60	5	85.50	86.00	-4	14,058	-0.03%
2020/04/09	28	85.29	28	85.66	84.30	0	14,202	0.00%
2020/04/08	9	84.78	5	85.42	86.90	4	14,166	0.03%
2020/04/07	11	82.55	9	81.47	82.90	2	13,825	0.01%
2020/04/06	3	78.97	0	0.00	80.00	3	13,642	0.02%
2020/04/01	4	76.90	1	76.80	77.20	3	13,501	0.02%
2020/03/31	2	79.20	2	78.80	78.20	0	13,445	0.00%
2020/03/30	3	77.77	3	77.77	79.10	0	14,004	0.00%
2020/03/27	13	81.43	4	82.00	79.60	9	13,950	0.06%
2020/03/26	2	78.60	8	79.73	80.30	-6	13,817	-0.04%
2020/03/25	11	80.15	5	80.34	78.70	6	13,737	0.04%
2020/03/24	7	77.03	18	76.86	75.70	-11	13,481	-0.08%
2020/03/23	2	75.20	1	74.00	73.60	1	13,586	0.01%
2020/03/20	6	78.87	5	81.98	80.60	1	13,512	0.01%
2020/03/19	10	76.57	9	79.44	75.80	1	13,392	0.01%
2020/03/18	3	84.47	1	85.70	84.20	2	13,093	0.02%
2020/03/17	6	86.42	6	84.82	84.20	0	13,013	0.00%
2020/03/16	0	0.00	4	90.45	86.50	-4	12,937	-0.03%
2020/03/13	4	90.20	13	88.20	91.70	-9	12,861	-0.07%
2020/03/12	10	94.86	5	94.22	94.00	5	12,576	0.04%
2020/03/11	11	101.19	6	100.25	98.50	5	12,749	0.04%
2020/03/10	3	101.00	1	100.50	102.00	2	13,169	0.02%
2020/03/09	8	101.35	2	100.70	98.30	6	13,222	0.05%
2020/03/06	3	106.83	2	107.00	106.00	1	13,026	0.01%
2020/03/05	1	108.50	2	108.50	109.00	-1	12,961	-0.01%
2020/03/04	1	105.00	0	0.00	103.50	1	12,816	0.01%
2020/03/03	4	109.88	1	111.00	106.50	3	12,681	0.02%
2020/03/02	1	107.50	0	0.00	108.50	1	12,578	0.01%
2020/02/26	14	108.50	17	109.35	108.50	-3	12,399	-0.02%
2020/02/25	11	112.27	13	112.50	113.00	-2	12,235	-0.02%
2020/02/24	4	113.25	20	112.73	112.50	-16	12,185	-0.13%
2020/02/21	4	115.13	3	116.17	116.50	1	12,075	0.01%
2020/02/20	16	116.94	5	116.70	117.00	11	12,027	0.09%
2020/02/19	8	114.13	2	114.75	116.00	6	11,823	0.05%
2020/02/18	4	112.13	2	112.75	110.50	2	11,515	0.02%
2020/02/17	5	112.00	7	111.57	113.00	-2	11,278	-0.02%
2020/02/14	1	106.50	9	105.83	108.00	-8	10,837	-0.07%
2020/02/13	2	104.25	6	103.25	102.00	-4	10,571	-0.04%
2020/02/12	8	104.88	5	104.00	103.50	3	10,678	0.03%
2020/02/10	5	101.90	4	101.25	101.00	1	10,898	0.01%
2020/02/07	3	103.00	5	103.80	103.00	-2	10,875	-0.02%
2020/02/06	7	103.64	5	103.70	103.50	2	11,007	0.02%
2020/02/05	8	103.06	22	102.75	102.00	-14	10,999	-0.13%
2020/02/04	11	99.40	4	101.13	101.00	7	10,844	0.06%
2020/02/03	2	97.70	3	93.80	98.20	-1	10,802	-0.01%
2020/01/31	1	97.80	12	98.53	98.20	-11	10,721	-0.10%
2020/01/30	6	98.58	5.3	98.13	96.30	0.8	10,834	0.01%
2020/01/20	3	106.50	2	107.50	107.00	1	10,654	0.01%
2020/01/17	3	105.17	4	106.75	105.00	-1	10,615	-0.01%
2020/01/16	2	101.00	2	103.00	104.50	0	10,371	0.00%
2020/01/15	3	102.33	2	101.75	102.00	1	10,274	0.01%
2020/01/14	3	99.27	2	99.00	99.00	1	10,037	0.01%
2020/01/13	0	0.00	1	96.90	98.40	-1	10,064	-0.01%
2020/01/10	2	96.80	0	0.00	96.50	2	10,379	0.02%
2020/01/09	6	96.13	7	96.77	97.30	-1	10,527	-0.01%
2020/01/08	5	94.46	2	94.90	94.30	3	10,582	0.03%
2020/01/07	2	94.60	1	97.40	94.50	1	10,940	0.01%
2020/01/06	4	98.15	3	99.07	97.00	1	11,240	0.01%
2020/01/03	0	0.00	17	103.97	100.50	-17	11,207	-0.15%
2020/01/02	25	103.62	11	103.36	103.00	14	11,089	0.13%
2019/12/31	0	0.00	2	100.00	99.40	-2	10,868	-0.02%
2019/12/30	1	102.50	1	100.00	100.00	0	10,903	0.00%
2019/12/27	2	103.00	4	102.13	101.00	-2	10,860	-0.02%
2019/12/26	1	102.00	0	0.00	101.50	1	10,872	0.01%
2019/12/25	10	102.85	9	103.44	101.50	1	10,938	0.01%
2019/12/23	3	98.83	14	98.46	98.00	-11	10,502	-0.10%
2019/12/20	13	97.74	2	97.70	97.80	11	10,555	0.10%
2019/12/19	1	95.70	2	95.70	95.70	-1	10,832	-0.01%
2019/12/18	9.3	98.60	9	99.02	96.80	0.3	10,922	0.00%
2019/12/17	0	0.00	1	96.30	97.00	-1	10,619	-0.01%
2019/12/16	4	96.88	5	96.28	96.50	-1	10,560	-0.01%
2019/12/13	3.2	94.98	2	94.70	94.90	1.2	10,457	0.01%
2019/12/12	5	96.40	5	95.68	94.50	0	10,397	0.00%
2019/12/11	2.5	94.36	2	94.80	94.20	0.5	10,307	0.00%
2019/12/10	4	96.10	0	0.00	96.80	4	10,287	0.04%
2019/12/09	0	0.00	3	95.87	97.30	-3	10,214	-0.03%
2019/12/06	5	98.18	16	97.48	96.70	-11	10,146	-0.11%
2019/12/05	8	93.61	15	94.89	96.50	-7	9,750	-0.07%
2019/12/04	4	89.98	3	90.10	90.50	1	9,211	0.01%
2019/12/03	0	0.00	5	87.22	87.10	-5	8,989	-0.06%
2019/12/02	1	86.20	0	0.00	87.00	1	8,999	0.01%
2019/11/29	1	86.40	1	86.60	86.80	0	9,037	0.00%
2019/11/28	2	86.40	0	0.00	86.40	2	9,051	0.02%
2019/11/27	2	86.35	1	86.40	86.60	1	9,125	0.01%
2019/11/26	3	85.80	0	0.00	85.50	3	9,136	0.03%
2019/11/22	1	86.90	0	0.00	87.10	1	9,060	0.01%
2019/11/21	2	86.90	0	0.00	86.20	2	9,167	0.02%
2019/11/15	0	0.00	0	87.80	87.80	0	9,208	0.00%
2019/11/14	0	0.00	3	87.30	88.80	-3	9,296	-0.03%
2019/11/13	4	89.00	0	0.00	88.40	4	9,314	0.04%
2019/11/12	1	87.70	1	87.30	87.50	0	9,337	0.00%
2019/11/11	17	85.82	16	85.00	86.20	1	9,336	0.01%
2019/11/08	23	90.95	3.3	91.69	88.00	19.7	9,198	0.21%
2019/11/07	2	94.10	5	94.36	93.60	-3	8,931	-0.03%
2019/11/05	2	97.00	7	97.01	98.00	-5	8,856	-0.06%
2019/11/04	0	0.00	6	94.88	95.20	-6	8,702	-0.07%
2019/11/01	4	92.10	3	92.47	92.30	1	8,580	0.01%
2019/10/31	2	91.70	1	91.70	91.80	1	8,647	0.01%
2019/10/30	0	0.00	1.4	93.65	94.20	-1.4	8,573	-0.02%
2019/10/29	3	93.13	4	93.08	94.50	-1	8,572	-0.01%
2019/10/28	3	93.90	0	0.00	94.30	3	8,454	0.04%
2019/10/25	0	0.00	1	93.80	92.90	-1	8,395	-0.01%
2019/10/23	1	92.40	0	0.00	91.90	1	8,312	0.01%
2019/10/22	0	0.00	2	93.45	93.10	-2	8,303	-0.02%
2019/10/21	0	0.00	3	92.53	92.90	-3	8,247	-0.04%
2019/10/18	4	92.63	3	93.03	91.20	1	8,137	0.01%
2019/10/17	1	90.60	8	90.90	91.10	-7	7,788	-0.09%
2019/10/16	3	90.37	2	89.00	89.00	1	7,667	0.01%
2019/10/15	10	91.61	10	89.74	89.20	0	7,584	0.00%
2019/10/14	3	87.50	7	89.00	89.30	-4	7,306	-0.05%
2019/10/09	1	83.90	2	83.10	83.50	-1	6,965	-0.01%
2019/10/07	2	84.95	3	84.37	84.40	-1	7,055	-0.01%
2019/10/04	1	85.10	1	85.10	85.00	0	7,053	0.00%
2019/10/03	3	85.00	2	86.60	86.20	1	7,094	0.01%
2019/10/02	1	85.10	2	84.85	85.40	-1	7,068	-0.01%
2019/10/01	3	84.67	5	85.14	85.50	-2	7,054	-0.03%
2019/09/27	0	0.00	3	83.27	82.20	-3	6,981	-0.04%
2019/09/26	4	83.05	1.2	82.27	82.70	2.8	7,004	0.04%
2019/09/25	3.1	84.13	3.1	83.93	83.90	0	7,102	0.00%
2019/09/24	2	84.35	13	84.29	83.70	-11	7,306	-0.15%
2019/09/23	0	0.00	3	80.23	81.20	-3	7,012	-0.04%
2019/09/20	1.1	78.30	1	78.10	78.50	0.1	7,226	0.00%
2019/09/19	0	0.00	10	77.50	76.90	-10	7,288	-0.14%
2019/09/16	1	77.40	0	0.00	76.70	1	7,591	0.01%
2019/09/12	0.1	77.00	3	76.70	77.20	-2.9	7,719	-0.04%
2019/09/11	1	74.40	0.1	74.50	74.30	0.9	7,775	0.01%
2019/09/10	4	75.03	0	0.00	75.00	4	7,927	0.05%
2019/09/06	5	76.20	1	76.30	76.20	4	8,568	0.05%
2019/09/04	1	76.50	1	76.30	76.20	0	9,001	0.00%
2019/09/03	5.1	75.95	5	76.60	76.60	0.1	9,084	0.00%
2019/08/30	2	75.50	3	75.80	74.20	-1	9,298	-0.01%
2019/08/28	0	0.00	1	74.40	73.50	-1	9,430	-0.01%
2019/08/26	7	74.37	1	74.50	74.10	6	9,586	0.06%
2019/08/22	8	78.55	2	79.20	77.90	6	9,722	0.06%
2019/08/21	6	79.38	0	0.00	79.30	6	9,935	0.06%
2019/08/20	0	0.00	1	82.00	80.10	-1	10,200	-0.01%
2019/08/19	3	81.77	0	0.00	81.20	3	10,388	0.03%
2019/08/16	8	78.23	0	0.00	78.00	8	10,583	0.08%
2019/08/15	0	0.00	4	78.53	77.60	-4	10,991	-0.04%
2019/08/14	1	82.00	6	82.60	80.90	-5	11,107	-0.05%
2019/08/13	0	0.00	2	81.15	81.00	-2	11,418	-0.02%
2019/08/12	5	80.58	1	78.60	81.50	4	11,962	0.03%
2019/08/08	2	80.00	2	80.00	80.20	0	12,172	0.00%
2019/08/07	2	81.20	0	0.00	80.50	2	12,557	0.02%
2019/08/06	0	0.00	1	78.80	82.30	-1	13,207	-0.01%
2019/08/05	2	81.05	2	80.70	80.50	0	13,657	0.00%
2019/08/02	8	82.13	3	82.30	81.60	5	14,366	0.03%
2019/08/01	0	0.00	10	85.32	85.50	-10	14,369	-0.07%
2019/07/31	1	85.30	0	0.00	86.00	1	14,460	0.01%
2019/07/30	11	86.23	1	82.50	83.50	10	14,407	0.07%
2019/07/29	0	0.00	1.1	86.67	86.30	-1.1	14,303	-0.01%
2019/07/24	5	87.44	3	87.33	86.90	2	14,296	0.01%
2019/07/23	4	86.13	3	87.00	86.90	1	14,345	0.01%
2019/07/22	0	0.00	1	88.30	88.10	-1	14,336	-0.01%
2019/07/19	0	0.00	3	87.87	88.00	-3	14,327	-0.02%
2019/07/18	3	87.43	0	0.00	86.80	3	14,457	0.02%
2019/07/17	1	89.80	0	0.00	89.90	1	14,406	0.01%
2019/07/16	2	89.70	6	90.43	90.40	-4	14,443	-0.03%
2019/07/15	0	0.00	13	88.45	89.90	-13	14,399	-0.09%
2019/07/12	3	88.17	5	88.78	87.90	-2	14,471	-0.01%
2019/07/11	3	88.10	1	87.10	87.30	2	14,373	0.01%
2019/07/10	3	86.37	1	86.60	86.70	2	14,320	0.01%
2019/07/09	7	85.93	1	85.80	85.70	6	14,289	0.04%
2019/07/08	1	87.30	3	87.90	87.50	-2	14,264	-0.01%
2019/07/05	2	86.55	4	86.88	87.30	-2	14,345	-0.01%
2019/07/04	7	86.39	5	85.70	85.80	2	14,340	0.01%
2019/07/03	2	86.20	21	85.91	85.90	-19	14,760	-0.13%
2019/07/02	10	86.75	22	86.44	87.60	-12	14,660	-0.08%
2019/07/01	8	85.21	7	84.84	85.90	1	14,475	0.01%
2019/06/28	0	81.60	1	81.40	81.60	-1	14,182	-0.01%
2019/06/27	17	79.63	5	80.26	80.50	12	14,223	0.08%
2019/06/26	2	79.20	0	0.00	81.40	2	13,871	0.01%
2019/06/25	8	82.30	10	80.88	80.40	-2	13,831	-0.01%
2019/06/24	2	81.95	12	82.55	83.00	-10	13,652	-0.07%
2019/06/21	6	82.98	1	83.20	81.60	5	13,619	0.04%
2019/06/20	10	83.20	5	83.20	82.70	5	13,550	0.04%
2019/06/19	17	82.25	107	82.28	82.50	-90	13,490	-0.67%	大賣/
2019/06/18	0	0.00	2	82.20	81.70	-2	13,372	-0.01%
2019/06/17	12	83.59	12	83.88	84.20	0	13,326	0.00%
2019/06/14	156	83.13	87	82.71	82.10	69	13,108	0.53%	大買/
2019/06/13	9	80.08	33	79.96	81.50	-24	12,776	-0.19%
2019/06/12	33	79.41	25	79.62	78.80	8	12,622	0.06%
2019/06/11	3	78.20	0	0.00	78.60	3	12,490	0.02%
2019/06/10	0	0.00	4	76.45	76.80	-4	12,428	-0.03%
2019/06/06	16	76.29	0	0.00	74.50	16	12,369	0.13%
2019/06/05	10	78.70	0	0.00	77.90	10	12,215	0.08%
2019/05/31	0	0.00	3	78.60	78.90	-3	12,294	-0.02%
2019/05/30	1	77.40	0	0.00	77.30	1	12,162	0.01%
2019/05/29	2	77.50	2	77.00	77.20	0	12,097	0.00%
2019/05/28	8	79.80	84	78.80	78.20	-76	12,127	-0.63%
2019/05/27	60	81.90	21	81.97	81.10	39	12,125	0.32%
2019/05/24	13	81.27	4	81.35	80.90	9	11,956	0.08%
2019/05/23	5	79.66	15	79.80	81.20	-10	11,812	-0.08%
2019/05/22	30	81.07	27	81.83	79.10	3	11,547	0.03%
2019/05/21	5	77.18	10	77.41	78.90	-5	11,219	-0.04%
2019/05/20	13	77.65	6	77.62	77.00	7	11,084	0.06%
2019/05/17	24	79.88	96	80.55	80.10	-72	10,837	-0.66%
2019/05/16	17	78.41	6	78.10	78.10	11	10,412	0.11%
2019/05/15	40	79.14	24	78.86	78.10	16	10,471	0.15%
2019/05/14	57	77.14	61	77.28	78.00	-4	10,559	-0.04%
2019/05/13	80	73.34	97	72.86	75.70	-17	10,001	-0.17%
2019/05/10	109	72.82	42	72.25	72.80	67	9,585	0.70%	大買/
2019/05/09	0	0.00	1	69.80	68.20	-1	8,933	-0.01%
2019/05/08	0	0.00	5	69.10	69.30	-5	8,874	-0.06%
2019/05/07	5	67.70	0	0.00	67.70	5	8,904	0.06%
2019/05/06	0	0.00	10	67.30	67.30	-10	9,224	-0.11%
2019/05/03	11	68.50	1	68.60	68.20	10	9,229	0.11%
2019/04/30	5	66.90	1	66.70	66.80	4	9,352	0.04%
2019/04/29	3	67.10	1	66.80	67.00	2	9,419	0.02%
2019/04/26	1	70.00	7	69.60	69.50	-6	9,474	-0.06%
2019/04/24	1	70.90	3	71.93	70.30	-2	9,697	-0.02%
2019/04/22	10	71.38	4	72.50	70.50	6	9,950	0.06%
2019/04/19	3	69.53	2	69.50	70.60	1	9,991	0.01%
2019/04/18	14	70.50	2	71.05	68.60	12	10,232	0.12%
2019/04/16	10	68.80	10	68.60	69.30	0	10,261	0.00%
2019/04/15	0	0.00	3	68.37	68.30	-3	10,465	-0.03%
2019/04/12	3	68.00	1	67.50	67.70	2	10,741	0.02%
2019/04/11	12	71.75	3	71.10	68.80	9	10,854	0.08%
2019/04/10	25	71.15	21	71.18	71.40	4	10,908	0.04%
2019/04/09	24	72.81	32	72.66	71.80	-8	10,984	-0.07%
2019/04/03	1	67.80	10	67.70	67.80	-9	10,997	-0.08%
2019/04/01	8	68.73	7	69.03	68.20	1	11,713	0.01%
2019/03/29	1	67.00	2	66.90	67.40	-1	11,658	-0.01%
2019/03/28	3	67.10	1	67.80	66.60	2	12,023	0.02%
2019/03/22	0	0.00	7	68.87	68.20	-7	13,122	-0.05%
2019/03/21	15	68.22	16	68.44	68.40	-1	13,349	-0.01%
2019/03/20	3	67.97	6	68.22	67.80	-3	13,583	-0.02%
2019/03/19	2	66.50	3	66.73	66.80	-1	13,849	-0.01%
2019/03/15	1	65.20	1	65.40	64.80	0	14,310	0.00%
2019/03/14	2	64.40	0	0.00	64.30	2	14,582	0.01%
2019/03/13	2	65.30	0	0.00	65.70	2	14,874	0.01%
2019/03/12	9	66.64	0	0.00	66.00	9	15,052	0.06%
2019/03/11	8	65.80	2	65.55	65.90	6	15,288	0.04%
2019/03/08	10	66.42	5	65.48	65.10	5	15,954	0.03%
2019/03/07	12	68.42	6	68.55	67.90	6	16,140	0.04%
2019/03/06	3	71.70	3	70.40	70.30	0	16,581	0.00%
2019/02/27	4	71.55	0	0.00	71.40	4	17,569	0.02%
2019/02/26	3	72.33	24	72.40	72.60	-21	17,810	-0.12%
2019/02/25	0	0.00	3	69.20	69.80	-3	17,952	-0.02%
2019/02/22	0	0.00	1	72.00	70.10	-1	18,343	-0.01%
2019/02/21	7	70.69	0	0.00	71.20	7	18,311	0.04%
2019/02/20	15	73.57	0	0.00	71.10	15	18,314	0.08%
2019/02/19	1	72.10	1	71.80	72.00	0	18,362	0.00%
2019/02/18	1	72.10	13	72.08	70.80	-12	18,472	-0.06%
2019/02/15	2	71.70	1	72.40	70.50	1	18,677	0.01%
2019/02/14	63	73.36	62	74.22	72.80	1	18,739	0.01%
2019/02/13	50	73.64	49	68.99	74.30	1	18,546	0.01%
2019/02/12	4	67.38	3	66.90	67.60	1	18,191	0.01%
2019/01/30	3	65.20	0	0.00	64.50	3	18,765	0.02%
2019/01/29	6	65.20	6	64.80	65.20	0	18,788	0.00%
2019/01/28	26	65.35	28	65.28	65.50	-2	18,875	-0.01%
2019/01/25	34	65.05	12	64.54	64.40	22	19,217	0.11%
2019/01/24	0	0.00	2	63.10	62.50	-2	19,111	-0.01%
2019/01/22	3	62.33	0	0.00	62.00	3	19,326	0.02%
2019/01/21	2	64.20	4	63.50	63.70	-2	19,436	-0.01%
2019/01/17	2	65.30	0	0.00	63.60	2	19,619	0.01%
2019/01/16	0	0.00	1	64.70	64.90	-1	19,722	-0.01%
2019/01/14	6	61.60	1	61.30	61.40	5	19,557	0.03%
2019/01/11	0	0.00	3	64.13	63.30	-3	19,391	-0.02%
2019/01/10	7	64.90	13	64.58	64.00	-6	19,377	-0.03%
2019/01/09	21	63.03	23	63.20	62.60	-2	19,169	-0.01%
2019/01/08	1	62.40	0	0.00	62.50	1	19,230	0.01%
2019/01/07	25	63.91	23	63.93	63.20	2	19,279	0.01%
2019/01/04	6	61.67	68	59.26	62.90	-62	19,258	-0.32%
2019/01/03	0	0.00	1	63.00	61.60	-1	19,106	-0.01%
2019/01/02	5	62.60	11	62.37	62.80	-6	19,093	-0.03%
2018/12/27	65	62.48	7	61.86	61.20	58	19,189	0.30%
2018/12/25	0	0.00	2	57.30	60.80	-2	18,881	-0.01%
2018/12/24	10	61.04	10	59.78	60.00	0	18,659	0.00%
2018/12/22	0	0.00	11	63.36	63.50	-11	18,227	-0.06%
2018/12/21	7	60.47	2	62.50	63.40	5	18,292	0.03%
2018/12/20	31	63.39	7	66.23	61.70	24	18,034	0.13%
2018/12/19	6	69.43	5	70.80	68.50	1	17,677	0.01%
2018/12/18	43	71.15	43	70.90	70.00	0	18,106	0.00%
2018/12/17	20	70.50	21	70.72	71.00	-1	18,198	-0.01%
2018/12/14	2	67.80	1	67.10	69.20	1	18,092	0.01%
2018/12/13	2	69.35	0	0.00	69.80	2	17,965	0.01%
2018/12/12	14	70.61	15	70.89	69.30	-1	17,838	-0.01%
2018/12/11	5.3	69.70	6	69.17	68.60	-0.7	17,780	0.00%
2018/12/10	4	70.00	80	68.99	69.60	-76	17,754	-0.43%
2018/12/07	4.4	74.47	6	74.28	72.70	-1.6	17,516	-0.01%
2018/12/06	55	74.80	53	74.55	74.10	2	17,515	0.01%
2018/12/05	27	78.70	20	78.81	78.00	7	17,395	0.04%
2018/12/04	19	82.76	12	83.51	82.10	7	17,367	0.04%
2018/12/03	63	87.55	59	87.76	85.20	4	17,253	0.02%
2018/11/30	98.3	84.63	18	84.54	84.50	80.3	16,574	0.48%
2018/11/29	44	84.11	24	84.22	85.80	20	16,135	0.12%
2018/11/28	41	79.41	43	80.52	79.90	-2	15,623	-0.01%
2018/11/27	5	74.60	4	75.78	76.00	1	15,145	0.01%
2018/11/26	13	73.97	12	74.18	73.50	1	14,850	0.01%
2018/11/23	4	73.45	6	74.18	72.00	-2	14,732	-0.01%
2018/11/22	7	76.53	2	74.10	72.80	5	14,384	0.03%
2018/11/21	37	76.21	58	75.69	77.50	-21	13,991	-0.15%
2018/11/19	4	69.80	0	0.00	70.10	4	13,594	0.03%
2018/11/16	0	0.00	1	71.00	69.00	-1	13,591	-0.01%
2018/11/15	35	69.97	35	69.51	70.00	0	13,639	0.00%
2018/11/14	9	69.80	9	69.06	68.00	0	13,554	0.00%
2018/11/13	8	69.10	38	67.39	71.50	-30	13,511	-0.22%
2018/11/12	37.2	68.46	5	67.88	69.00	32.2	13,388	0.24%
2018/11/09	6	67.10	3	67.13	67.50	3	13,312	0.02%
2018/11/08	33	70.11	62	69.15	66.20	-29	13,209	-0.22%
2018/11/07	48	67.08	19	67.98	69.80	29	12,822	0.23%
2018/11/06	0	0.00	5	66.30	63.50	-5	12,780	-0.04%
2018/11/05	9	67.04	2	66.55	67.40	7	12,809	0.05%
2018/11/02	21	67.62	30	65.59	66.40	-9	12,814	-0.07%
2018/11/01	1	62.40	1	62.80	63.30	0	12,502	0.00%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	109	52.28	107	51.78	52.40	2	12,483	0.02%	大買/大賣/
2018/10/29	0	0.00	1	50.20	51.80	-1	12,405	-0.01%
2018/10/26	6	48.00	0	0.00	47.10	6	12,467	0.05%
2018/10/25	4	50.93	6	50.97	50.40	-2	12,546	-0.02%
2018/10/24	8	56.34	7	55.41	56.00	1	12,412	0.01%
2018/10/23	7	60.21	0	0.00	58.30	7	12,263	0.06%
2018/10/22	7	62.16	5	61.90	61.90	2	12,230	0.02%
2018/10/19	7	61.97	3	62.93	61.80	4	12,158	0.03%
2018/10/18	6	65.72	5	66.32	65.30	1	12,057	0.01%
2018/10/17	1	65.20	0	0.00	65.20	1	11,952	0.01%
2018/10/16	20	65.42	19	65.93	64.00	1	11,921	0.01%
2018/10/12	16	63.61	16	63.96	64.10	0	11,722	0.00%
2018/10/11	8	63.76	8	64.20	63.50	0	11,552	0.00%
2018/10/09	7	68.70	3	69.53	70.50	4	11,443	0.03%
2018/10/08	11	66.98	5	66.70	68.00	6	11,287	0.05%
2018/10/05	13	71.28	7	72.51	70.00	6	11,098	0.05%
2018/10/04	13	75.21	11	74.49	75.80	2	10,937	0.02%
2018/10/03	15	75.81	24	76.03	74.90	-9	10,944	-0.08%
2018/10/02	9	79.44	4	79.20	78.50	5	10,874	0.05%
2018/10/01	9	79.79	7	79.03	79.90	2	10,996	0.02%
2018/09/28	15	78.79	15	78.54	78.40	0	11,180	0.00%
2018/09/27	2	77.55	4	78.78	77.30	-2	11,181	-0.02%
2018/09/26	4	77.80	2	77.65	79.50	2	11,262	0.02%
2018/09/25	8	80.71	10	81.05	78.10	-2	11,179	-0.02%
2018/09/21	7.5	79.22	12	79.05	81.50	-4.5	10,708	-0.04%
2018/09/20	4	74.60	2	75.15	74.60	2	10,431	0.02%
2018/09/19	8	75.13	6	76.28	74.30	2	10,444	0.02%
2018/09/18	2	73.90	2	73.05	73.90	0	10,448	0.00%
2018/09/17	5	73.54	4	74.35	74.70	1	10,570	0.01%
2018/09/14	6	69.48	9	68.63	72.10	-3	10,320	-0.03%
2018/09/13	1	65.60	3.1	66.20	65.60	-2.1	10,254	-0.02%
2018/09/12	6	64.43	4	65.33	64.40	2	10,255	0.02%
2018/09/11	83	69.48	85	69.97	69.50	-2	10,055	-0.02%
2018/09/10	9	70.16	3	71.50	69.50	6	9,872	0.06%
2018/09/07	4	78.78	14	78.23	77.20	-10	9,740	-0.10%
2018/09/05	6	84.30	6	84.75	84.30	0	9,854	0.00%
2018/09/03	1	86.00	0	0.00	83.80	1	10,218	0.01%
2018/08/31	2	86.45	0	0.00	88.00	2	10,583	0.02%
2018/08/30	1	87.70	1	89.80	87.50	0	10,763	0.00%
2018/08/27	0	0.00	1	86.70	88.20	-1	11,612	-0.01%
2018/08/23	2	85.85	1	86.60	85.20	1	12,123	0.01%
2018/08/22	1	84.30	1	87.30	87.30	0	12,328	0.00%
2018/08/21	15	85.77	10	86.60	86.60	5	12,292	0.04%
2018/08/20	1	89.60	5	85.40	84.20	-4	12,374	-0.03%
2018/08/17	0	0.00	2	93.70	90.20	-2	12,304	-0.02%
2018/08/16	4	90.35	1	91.20	92.80	3	12,390	0.02%
2018/08/15	2	90.10	1	91.70	90.30	1	12,514	0.01%
2018/08/14	1	88.30	2	90.60	91.50	-1	12,602	-0.01%
2018/08/13	7	87.99	8	86.53	88.40	-1	12,638	-0.01%
2018/08/10	1	94.30	1	96.10	93.00	0	12,649	0.00%
2018/08/09	1	96.10	1	95.50	96.10	0	12,911	0.00%
2018/08/08	4	98.23	1	102.00	95.60	3	13,595	0.02%
2018/08/07	1	102.50	3	101.93	102.50	-2	13,996	-0.01%
2018/08/06	4	99.00	3	96.70	99.50	1	14,580	0.01%
2018/08/03	3	95.53	2	94.25	97.00	1	15,125	0.01%
2018/08/02	0	0.00	1	92.80	92.00	-1	15,089	-0.01%
2018/08/01	1	106.50	2	100.60	99.20	-1	15,010	-0.01%
2018/07/31	2	108.25	1	107.50	105.00	1	15,036	0.01%
2018/07/30	0	0.00	2	111.25	107.00	-2	15,173	-0.01%
2018/07/27	2	112.00	0	0.00	113.00	2	15,325	0.01%
2018/07/26	2	111.50	4	112.50	110.00	-2	15,574	-0.01%
2018/07/25	1	113.00	1	113.00	113.00	0	15,812	0.00%
2018/07/23	0	0.00	1	107.00	108.00	-1	16,091	-0.01%
2018/07/20	0	0.00	3	113.67	115.00	-3	16,295	-0.02%
2018/07/19	0	0.00	2	115.75	115.50	-2	16,418	-0.01%
2018/07/13	0	0.00	1	116.00	114.50	-1	17,483	-0.01%
2018/07/12	1	116.00	2	114.25	116.00	-1	17,768	-0.01%
2018/07/11	0	0.00	10	113.00	113.00	-10	18,121	-0.06%
2018/07/10	2	117.00	3	116.17	115.00	-1	18,706	-0.01%
2018/07/09	13	114.88	4	115.25	114.00	9	19,373	0.05%
2018/07/06	24	110.98	23	110.48	117.50	1	19,510	0.01%
2018/07/05	3	107.33	3	109.67	107.00	0	19,568	0.00%
2018/07/04	3	108.00	1	108.00	107.00	2	19,769	0.01%
2018/07/03	3	117.17	2	115.50	115.50	1	20,025	0.00%
2018/07/02	1	122.00	2	119.00	115.50	-1	20,029	0.00%
2018/06/29	2	123.00	5	122.80	123.00	-3	19,974	-0.02%
2018/06/28	28	125.70	39	126.44	123.00	-11	20,003	-0.05%
2018/06/27	5	125.20	4	125.38	128.00	1	20,283	0.00%
2018/06/26	44	125.34	42	127.26	125.00	2	20,572	0.01%
2018/06/25	0	0.00	2	123.25	127.00	-2	20,422	-0.01%
2018/06/22	2	124.25	0.3	124.50	124.00	1.7	20,571	0.01%
2018/06/21	1	128.00	0	0.00	129.00	1	20,592	0.00%
2018/06/20	0	0.00	1	121.00	123.00	-1	20,819	0.00%
2018/06/19	0	0.00	3	125.17	124.00	-3	21,083	-0.01%
2018/06/15	3	127.17	1	126.50	128.00	2	21,343	0.01%
2018/06/14	2	127.50	1	127.00	127.50	1	21,757	0.00%
2018/06/13	1	126.00	2	125.75	127.50	-1	22,584	0.00%
2018/06/12	2	129.00	2	128.50	128.00	0	22,755	0.00%
2018/06/11	2	124.50	3	122.83	125.50	-1	22,574	0.00%
2018/06/08	23	116.54	11	118.50	120.50	12	22,440	0.05%
2018/06/07	3	125.17	6	125.00	125.00	-3	22,077	-0.01%
2018/06/06	4	123.00	8	122.44	128.00	-4	22,058	-0.02%
2018/06/05	35	129.53	12	126.21	122.50	23	21,956	0.10%
2018/06/04	4	135.88	3	136.33	136.00	1	21,514	0.00%
2018/06/01	4	139.00	3	138.17	137.00	1	21,474	0.00%
2018/05/31	9	146.28	11	146.18	141.00	-2	21,435	-0.01%
2018/05/30	7	142.29	5	144.50	143.00	2	20,992	0.01%
2018/05/29	14	144.36	10	143.70	143.00	4	20,769	0.02%
2018/05/28	2	143.75	5	141.90	142.00	-3	20,607	-0.01%
2018/05/25	5	140.00	4	140.88	140.00	1	20,488	0.00%
2018/05/24	8	137.06	7	136.71	138.00	1	20,424	0.00%
2018/05/23	6	137.33	4	139.75	137.00	2	20,377	0.01%
2018/05/22	3	138.33	5	138.80	136.50	-2	20,225	-0.01%
2018/05/21	2	139.75	2	140.00	141.00	0	20,225	0.00%
2018/05/18	1	139.00	4	138.75	139.00	-3	20,217	-0.01%
2018/05/17	12	140.04	20	139.50	136.50	-8	20,166	-0.04%
2018/05/16	109	147.42	111	148.15	141.50	-2	20,054	-0.01%	大買/大賣/
2018/05/15	14	145.21	94	146.82	141.00	-80	19,651	-0.41%
2018/05/14	8	147.19	8	148.00	151.00	0	19,438	0.00%
2018/05/11	13	139.85	13	139.19	137.50	0	18,840	0.00%
2018/05/10	80	134.50	10	135.00	135.50	70	18,366	0.38%
2018/05/09	1	132.50	6	130.58	131.00	-5	18,655	-0.03%
2018/05/08	98	135.68	93	132.63	132.00	5	18,633	0.03%
2018/05/07	0	0.00	1	133.00	131.00	-1	18,638	-0.01%
2018/05/04	3	128.33	5	128.30	127.00	-2	18,647	-0.01%
2018/05/03	5	133.90	5	134.90	130.50	0	19,036	0.00%
2018/05/02	3	134.17	9	132.94	134.50	-6	19,101	-0.03%
2018/04/30	2	129.50	0	0.00	129.00	2	19,276	0.01%
2018/04/27	1	133.00	1	131.50	131.00	0	19,738	0.00%
2018/04/26	31	129.97	39	129.05	128.50	-8	20,196	-0.04%
2018/04/25	4	125.00	2	121.50	124.00	2	20,437	0.01%
2018/04/24	4	122.63	3	120.50	120.50	1	20,453	0.00%
2018/04/23	3	129.67	8	132.44	128.00	-5	20,274	-0.02%
2018/04/20	6	134.42	81	134.50	133.00	-75	20,187	-0.37%
2018/04/19	91	138.62	6	137.83	138.50	85	19,928	0.43%
2018/04/18	3	132.17	9	130.06	133.00	-6	19,375	-0.03%
2018/04/17	10	133.05	80	136.85	127.50	-70	19,068	-0.37%
2018/04/16	6	131.67	15.6	132.73	139.00	-9.6	18,751	-0.05%
2018/04/13	31	127.24	18	129.58	130.00	13	18,183	0.07%
2018/04/12	72	119.33	99	116.44	120.00	-27	17,461	-0.15%
2018/04/11	12	119.29	5	119.50	116.50	7	17,297	0.04%
2018/04/10	0	0.00	12	117.50	115.50	-12	17,082	-0.07%
2018/04/09	70	113.07	4	113.00	115.50	66	17,027	0.39%
2018/04/02	0	0.00	2	107.50	105.00	-2	16,475	-0.01%
2018/03/31	10	106.00	0	0.00	106.50	10	16,428	0.06%
2018/03/30	2	109.25	2	108.75	107.50	0	16,426	0.00%
2018/03/29	2	108.00	12	109.50	107.50	-10	16,147	-0.06%
2018/03/28	13	101.96	1	101.00	102.00	12	15,663	0.08%
2018/03/27	1	104.00	12	103.29	104.50	-11	15,543	-0.07%
2018/03/26	3	100.60	1	99.60	100.50	2	15,389	0.01%
2018/03/23	5	100.90	29	99.80	99.10	-24	15,300	-0.16%
2018/03/22	103	110.34	101	108.00	105.50	2	14,998	0.01%	大買/大賣/
2018/03/21	8.2	108.16	130	108.00	107.00	-121.8	14,641	-0.83%	大賣/鉅額交易
2018/03/20	16	109.22	4	106.38	111.00	12	14,362	0.08%
2018/03/19	147	106.71	16	107.13	105.50	131	13,950	0.94%	大買/鉅額交易
2018/03/16	5	97.90	6	99.13	98.80	-1	13,064	-0.01%
2018/03/15	0	0.00	2	96.00	96.10	-2	12,772	-0.02%
2018/03/14	1	95.20	1	95.50	95.80	0	12,853	0.00%
2018/03/13	1	97.70	1	98.00	97.20	0	13,013	0.00%
2018/03/12	1	97.60	2	96.90	97.30	-1	13,020	-0.01%
2018/03/09	9	94.73	6	95.87	95.60	3	12,930	0.02%
2018/03/08	2	92.30	4	91.88	91.80	-2	12,835	-0.02%
2018/03/07	5	91.70	9	91.36	90.90	-4	12,893	-0.03%
2018/03/06	1	91.60	3	91.43	91.50	-2	13,000	-0.02%
2018/03/05	10	88.31	2	88.30	87.50	8	13,032	0.06%
2018/03/02	1	88.90	1	88.11	88.90	0	13,097	0.00%
2018/03/01	2	89.25	0	0.00	89.10	2	13,126	0.02%
2018/02/27	2	89.45	0	0.00	89.80	2	13,196	0.02%
2018/02/26	7	90.79	7	91.49	90.80	0	13,182	0.00%
2018/02/23	6	94.70	1	94.00	92.30	5	13,170	0.04%
2018/02/22	0	0.00	5.3	93.39	93.60	-5.3	13,360	-0.04%
2018/02/21	1	93.80	3	91.53	93.80	-2.1	13,935	-0.01%
2018/02/12	1	88.60	0	0.00	88.00	1	13,860	0.01%
2018/02/09	10	88.75	3	88.84	89.00	7	13,859	0.05%
2018/02/08	6	95.03	9	95.47	93.70	-3	13,774	-0.02%
2018/02/07	104	98.26	104	98.92	96.10	0	13,596	0.00%	大買/大賣/
2018/02/06	6	93.70	0	0.00	92.50	6	13,462	0.04%
2018/02/05	2	97.30	4	99.45	101.50	-2	13,530	-0.01%
2018/02/02	0	0.00	2	99.85	99.90	-2	13,821	-0.01%
2018/02/01	10	104.30	6	103.75	102.00	4	13,956	0.03%
2018/01/31	4	99.10	3	98.37	101.50	1	13,751	0.01%
2018/01/30	13	99.55	7	100.07	100.50	6	13,742	0.04%
2018/01/29	2	97.35	25.1	96.45	99.50	-23.1	13,513	-0.17%
2018/01/26	110.1	103.19	108	98.72	94.40	2.1	13,519	0.02%	大買/大賣/
2018/01/25	2	99.35	3	98.60	100.00	-1	13,241	-0.01%
2018/01/24	2	99.70	105	98.41	99.00	-103	13,005	-0.79%	大賣/鉅額交易
2018/01/23	209	99.56	208	97.13	97.50	1	12,675	0.01%	大買/大賣/
2018/01/22	13	93.99	28	95.78	97.60	-15	12,323	-0.12%
2018/01/19	134	87.52	47	86.20	88.80	87	12,166	0.72%	大買/
2018/01/18	3	84.13	8	84.06	83.70	-5	11,858	-0.04%
2018/01/17	3	81.30	3	81.40	81.40	0	12,138	0.00%
2018/01/16	4	81.55	3	82.10	81.50	1	12,388	0.01%
2018/01/15	0	0.00	1	82.20	81.90	-1	12,650	-0.01%
2018/01/12	1	80.00	0	0.00	80.00	1	13,230	0.01%
2018/01/11	8	78.95	3	79.20	79.10	5	13,565	0.04%
2018/01/10	10	80.99	9	80.77	79.00	1	13,939	0.01%
2018/01/09	10	82.33	19	81.78	81.50	-9	14,253	-0.06%
2018/01/08	21	81.23	22	81.64	81.20	-1	14,810	-0.01%
2018/01/05	22	82.46	2	83.05	81.70	20	15,666	0.13%
2018/01/04	3	80.77	3	81.93	81.40	0	16,200	0.00%
2018/01/03	0	0.00	5	80.44	81.60	-5	16,207	-0.03%