同欣電 (6271)-富邦-敦南券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
149.0
漲跌
▲3.5
漲幅
+2.41%
成交量
2,230張
產業
上市半導體類股▲1.34%
934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

同欣電 (6271)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	1	146.00	2	149.50	149.00	-1	1,870	-0.05%
2024/05/14	0	145.00	0	0.00	145.50	0	1,857	0.00%
2024/05/13	9	144.50	0	0.00	144.50	9	1,867	0.48%
2024/05/10	0	0.00	1	145.50	145.50	-1	1,875	-0.05%
2024/05/08	0	0.00	2	148.50	150.00	-2	1,893	-0.11%
2024/05/03	12	152.17	6.6	151.41	151.50	5.4	1,926	0.28%
2024/04/30	0	0.00	8.2	147.80	147.50	-8.2	1,838	-0.45%
2024/04/29	0	0.00	3	144.50	146.50	-3	1,836	-0.16%
2024/04/26	2	145.00	0	0.00	143.50	2	1,846	0.11%
2024/04/25	3	143.33	0	0.00	143.50	3	1,864	0.16%
2024/04/24	0	0.00	6.1	148.97	149.50	-6.1	1,847	-0.33%
2024/04/23	7	140.00	1	140.00	141.00	6	1,821	0.33%
2024/04/22	4.1	140.87	0	0.00	139.00	4.1	1,818	0.22%
2024/04/19	8.1	142.69	0	0.00	142.00	8.1	1,803	0.45%
2024/04/18	0	0.00	0	149.00	148.50	0	1,748	0.00%
2024/04/17	0	0.00	3	151.17	151.50	-3	1,743	-0.17%
2024/04/16	0	0.00	4	145.00	141.00	-4	1,703	-0.23%
2024/04/15	0	0.00	15	149.50	147.50	-15	1,696	-0.88%
2024/04/12	0.3	150.00	4.3	151.08	150.50	-4	1,729	-0.23%
2024/04/11	1	151.00	0	0.00	150.50	1	1,740	0.06%
2024/04/10	1.2	151.50	4	152.50	152.50	-2.8	1,817	-0.15%
2024/04/09	3	150.67	0	0.00	151.50	3	1,819	0.16%
2024/04/08	0.2	149.50	0	0.00	150.00	0.2	1,815	0.01%
2024/04/03	2	152.00	10	153.50	153.00	-8	1,817	-0.44%
2024/04/02	3	151.00	1.2	152.28	152.00	1.8	1,803	0.10%
2024/04/01	1.2	150.11	5.5	149.99	150.50	-4.2	1,792	-0.24%
2024/03/29	0.7	145.81	0.9	146.50	145.50	-0.3	1,794	-0.01%
2024/03/28	4.2	147.72	2	148.75	147.00	2.2	1,795	0.12%
2024/03/27	1	144.50	0.2	143.00	144.50	0.8	1,771	0.04%
2024/03/26	5	145.20	2	144.00	142.00	3	1,780	0.17%
2024/03/20	1	141.50	3	144.00	141.50	-2	1,893	-0.11%
2024/03/19	5	140.90	1	142.50	142.50	4	1,922	0.21%
2024/03/18	1	141.00	0	0.00	141.50	1	1,941	0.05%
2024/03/15	3	142.67	0	0.00	142.50	3	1,946	0.15%
2024/03/13	1.1	145.07	2	144.50	143.50	-0.9	2,079	-0.04%
2024/03/12	1	147.00	1.3	147.27	147.00	-0.3	2,126	-0.01%
2024/03/08	1	146.00	1	143.00	143.50	0	2,251	0.00%
2024/03/07	1	147.50	0	0.00	147.50	1	2,322	0.04%
2024/03/06	6	148.58	2	149.75	149.50	4	2,404	0.17%
2024/03/05	0	0.00	2	150.75	150.00	-2	2,654	-0.08%
2024/03/04	0	0.00	10	154.80	153.00	-10	2,922	-0.34%
2024/03/01	17	155.74	11	153.95	154.50	6	2,939	0.20%
2024/02/29	0.3	152.50	2	150.75	151.50	-1.7	2,862	-0.06%
2024/02/27	4	153.13	5	152.20	150.50	-1	2,928	-0.03%
2024/02/26	0.1	154.00	5.1	151.70	154.00	-5	2,920	-0.17%
2024/02/23	1	145.00	3	145.00	145.00	-2	2,885	-0.07%
2024/02/21	3	147.00	5	146.90	145.50	-2	2,950	-0.07%
2024/02/20	0	0.00	6	145.58	145.50	-6	3,081	-0.19%
2024/02/19	1	147.50	0	0.00	147.50	1	3,091	0.03%
2024/02/16	0	0.00	9	146.06	148.00	-9	3,114	-0.29%
2024/02/05	2	143.50	0	0.00	143.50	2	3,144	0.06%
2024/02/02	0	0.00	1.1	145.55	146.00	-1.1	3,266	-0.03%
2024/02/01	0.1	144.50	1	144.00	144.50	-0.9	3,293	-0.03%
2024/01/31	4.1	145.50	0	0.00	143.50	4.1	3,336	0.12%
2024/01/30	1	147.50	0	0.00	146.00	1	3,360	0.03%
2024/01/29	4	148.38	3	148.33	148.50	1	3,390	0.03%
2024/01/26	1	145.50	3	146.83	147.50	-2	3,402	-0.06%
2024/01/24	10	144.70	0	0.00	143.00	10	3,478	0.29%
2024/01/22	3	144.00	1	144.50	144.00	2	3,623	0.06%
2024/01/19	2	145.25	0	0.00	143.50	2	3,683	0.05%
2024/01/18	1	144.99	1	144.00	145.50	0	3,681	0.00%
2024/01/17	2	146.99	1	150.00	145.00	1	3,687	0.03%
2024/01/16	1	148.50	0	0.00	149.00	1	3,688	0.03%
2024/01/15	1.2	148.70	1	149.50	150.00	0.2	3,765	0.00%
2024/01/11	0	0.00	2	147.25	148.50	-2	3,802	-0.05%
2024/01/10	0	0.00	3	145.50	145.50	-3	3,838	-0.08%
2024/01/09	3.1	147.32	1	147.00	148.00	2.1	3,851	0.05%
2024/01/08	8	148.69	2	152.00	148.50	6	3,858	0.16%
2024/01/05	6	152.33	0	0.00	152.00	6	3,840	0.16%
2024/01/04	12	157.04	7	157.14	153.00	5	3,849	0.13%
2024/01/03	0	0.00	0.1	156.00	156.00	-0.1	3,805	0.00%
2024/01/02	1	155.00	1	155.00	155.00	0	3,837	0.00%
2023/12/28	0	0.00	1	158.00	156.50	-1	3,866	-0.03%
2023/12/27	2	158.75	0	0.00	159.00	2	3,882	0.05%
2023/12/26	2	157.50	3	157.50	158.00	-1	3,953	-0.03%
2023/12/25	1.2	153.00	4	153.50	153.50	-2.8	4,007	-0.07%
2023/12/22	1	155.00	0	0.00	154.50	1	4,044	0.02%
2023/12/20	2.1	155.74	1	155.00	155.00	1.1	4,291	0.03%
2023/12/19	8	156.00	2	154.25	155.00	6	4,319	0.14%
2023/12/18	7.4	155.61	0	0.00	155.50	7.4	4,306	0.17%
2023/12/15	2.3	159.00	1	159.00	159.00	1.3	4,316	0.03%
2023/12/14	0	0.00	1	159.50	158.50	-1	4,322	-0.02%
2023/12/13	16	155.97	1	156.50	157.00	15	4,308	0.35%
2023/12/12	1	160.00	1.2	159.67	158.00	-0.2	4,313	0.00%
2023/12/11	1	159.50	0.4	159.96	159.50	0.6	4,353	0.01%
2023/12/08	18.5	159.23	2	159.50	158.50	16.5	4,326	0.38%
2023/12/07	0	155.50	2.6	156.12	155.50	-2.6	4,247	-0.06%
2023/12/06	9	158.89	2.2	158.17	157.50	6.8	4,252	0.16%
2023/12/05	8.5	157.71	2.3	158.07	157.50	6.2	4,230	0.15%
2023/12/04	5	160.60	0.4	161.00	161.00	4.6	4,224	0.11%
2023/12/01	7	165.07	6	165.42	164.50	1	4,187	0.02%
2023/11/30	7	167.93	13	168.42	168.00	-6	4,137	-0.15%
2023/11/29	25	162.56	50	162.83	164.50	-25	3,861	-0.65%
2023/11/28	6	152.92	17.1	153.12	153.50	-11.1	3,574	-0.31%
2023/11/27	4	148.00	1	147.00	146.50	3	3,514	0.09%
2023/11/24	4.6	151.74	2	153.75	151.00	2.6	3,487	0.07%
2023/11/23	1	152.50	12	150.33	151.50	-11	3,399	-0.32%
2023/11/20	0.4	148.00	0	0.00	148.00	0.4	3,290	0.01%
2023/11/17	4.1	144.83	56.3	146.21	148.00	-52.2	3,238	-1.61%
2023/11/16	10.1	140.49	0	0.00	140.00	10.1	3,111	0.32%
2023/11/15	1	136.54	0	0.00	137.00	1	3,094	0.03%
2023/11/14	2.1	137.71	0	0.00	136.50	2.1	3,060	0.07%
2023/11/13	5	138.51	0	0.00	138.00	5	3,041	0.17%
2023/11/10	9	141.67	1	138.50	138.50	8	3,030	0.26%
2023/11/09	1	147.50	1	148.50	146.50	0	2,908	0.00%
2023/11/08	2	147.50	12	148.50	149.00	-10	2,892	-0.35%
2023/11/07	11	146.50	7	147.57	148.50	4	2,866	0.14%
2023/11/06	0	0.00	22.1	146.48	148.00	-22.1	2,840	-0.78%
2023/11/03	1	144.43	4.1	142.35	142.00	-3.1	2,868	-0.11%
2023/11/02	3	137.33	1.1	138.45	138.50	1.9	2,845	0.07%
2023/11/01	1	133.50	0	0.00	136.00	1	2,811	0.04%
2023/10/31	7.2	136.33	1	134.04	134.00	6.2	2,791	0.22%
2023/10/30	0	140.75	4.1	138.56	142.00	-4.1	2,696	-0.15%
2023/10/27	18.2	140.81	0	143.00	138.50	18.2	2,722	0.67%
2023/10/26	20	145.25	1	143.00	143.00	19	2,684	0.71%
2023/10/25	0	148.00	0	0.00	147.50	0	2,735	0.00%
2023/10/24	0	149.00	0	0.00	149.50	0	2,757	0.00%
2023/10/23	13	151.69	29.3	152.57	150.00	-16.3	2,871	-0.57%
2023/10/20	5	147.90	2.6	148.27	149.00	2.4	2,824	0.08%
2023/10/19	1	146.46	12	146.83	149.00	-11	2,812	-0.39%
2023/10/18	3.2	148.42	42.6	148.52	147.00	-39.4	2,814	-1.40%
2023/10/17	0.2	149.39	2	148.25	147.50	-1.8	2,783	-0.06%
2023/10/16	3	145.83	2	144.00	144.00	1	2,805	0.04%
2023/10/13	0	0.00	13	146.58	148.50	-13	2,798	-0.46%
2023/10/12	0	0.00	1	147.50	147.50	-1	2,781	-0.04%
2023/10/11	3	145.17	5	146.00	146.00	-2	2,759	-0.07%
2023/10/06	1.2	149.17	24	148.42	147.50	-22.9	2,738	-0.83%
2023/10/05	0.2	147.50	15	147.80	148.00	-14.8	2,717	-0.54%
2023/10/04	2	144.51	4	146.25	145.50	-2	2,694	-0.07%
2023/10/03	1	145.00	2	145.75	146.00	-1	2,694	-0.04%
2023/10/02	20	146.43	6	146.58	144.50	14	2,677	0.52%
2023/09/28	2	145.50	27.1	147.96	149.00	-25.1	2,600	-0.97%
2023/09/27	2	141.50	5	142.90	143.00	-3	2,530	-0.12%
2023/09/26	20	143.65	7	143.86	142.00	13	2,540	0.51%
2023/09/25	67	147.75	20	147.25	146.00	47	2,491	1.89%
2023/09/22	0	0.00	6.1	142.73	143.50	-6.1	2,318	-0.26%
2023/09/21	4	140.50	12	140.83	138.50	-8	2,268	-0.35%
2023/09/20	11	141.00	0	0.00	140.00	11	2,251	0.49%
2023/09/19	12	140.38	2	140.50	139.50	10	2,216	0.45%
2023/09/18	1	141.00	1	140.50	140.50	0	2,219	0.00%
2023/09/15	2	140.50	1	141.50	140.50	1	2,234	0.04%
2023/09/14	2.1	136.45	6.3	139.18	139.50	-4.2	2,245	-0.19%
2023/09/13	1.1	133.11	0	0.00	133.50	1.1	2,237	0.05%
2023/09/12	3.4	134.68	0.1	135.50	135.00	3.3	2,301	0.14%
2023/09/11	3	137.17	0.3	136.50	136.50	2.7	2,342	0.12%
2023/09/08	4	140.38	6.5	140.61	140.00	-2.5	2,304	-0.11%
2023/09/07	2	145.75	4.2	145.36	144.50	-2.2	2,333	-0.09%
2023/09/06	8	140.63	6.2	142.29	141.00	1.9	2,297	0.08%
2023/09/05	5	136.80	9	136.72	137.00	-4	2,263	-0.18%
2023/09/01	5.1	132.00	0	0.00	130.50	5.1	2,231	0.23%
2023/08/30	1.1	131.03	0	0.00	131.00	1.1	2,273	0.05%
2023/08/29	1	129.50	1	129.50	130.50	0	2,301	0.00%
2023/08/25	2	130.00	1	130.00	130.00	1	2,356	0.04%
2023/08/24	0	0.00	2	129.00	129.50	-2	2,373	-0.08%
2023/08/23	1	127.00	1	127.50	127.50	0	2,371	0.00%
2023/08/18	1	125.50	0	0.00	125.50	1	2,395	0.04%
2023/08/11	0.2	124.00	0	0.00	124.50	0.2	2,454	0.01%
2023/08/10	12	124.96	0	0.00	125.00	12	2,447	0.49%
2023/08/09	16.7	125.22	0	0.00	124.50	16.7	2,429	0.69%
2023/08/07	1	163.00	2	164.75	166.00	-1	2,344	-0.04%
2023/08/04	0	0.00	6	166.00	164.00	-6	2,328	-0.26%
2023/08/02	3.1	160.50	0	0.00	160.50	3.1	2,322	0.13%
2023/08/01	0	0.00	2	160.75	161.50	-2	2,311	-0.09%
2023/07/31	3	157.00	0	0.00	157.50	3	2,257	0.13%
2023/07/28	11	158.23	0	0.00	159.00	11	2,221	0.50%
2023/07/27	9	158.67	0	0.00	158.00	9	2,154	0.42%
2023/07/26	5	156.60	4	157.50	157.50	1	2,134	0.05%
2023/07/25	2	167.50	0	0.00	166.00	2	2,021	0.10%
2023/07/24	0	0.00	0.5	171.00	169.50	-0.5	2,021	-0.02%
2023/07/21	5	171.20	1	170.00	170.00	4	2,052	0.19%
2023/07/19	2	177.75	6	175.58	175.50	-4	2,100	-0.19%
2023/07/18	3	171.00	1	171.00	170.50	2	2,219	0.09%
2023/07/17	1	174.00	1	175.00	175.50	0	2,232	0.00%
2023/07/14	1	172.50	0	0.00	173.00	1	2,291	0.04%
2023/07/13	2.2	173.00	4.1	174.25	173.00	-1.9	2,317	-0.08%
2023/07/12	2	171.00	1	171.00	171.50	1	2,317	0.04%
2023/07/10	2	171.75	0	0.00	170.50	2	2,297	0.09%
2023/07/07	1.1	174.55	0	0.00	174.50	1.1	2,287	0.05%
2023/07/05	2	178.25	0	0.00	178.50	2	2,275	0.09%
2023/07/04	5	175.10	0	0.00	174.50	5	2,255	0.22%
2023/07/03	0	0.00	6	185.08	185.00	-6	2,227	-0.27%
2023/06/30	1	183.00	5	181.70	183.00	-4	2,198	-0.18%
2023/06/29	1	182.00	0	0.00	181.50	1	2,195	0.05%
2023/06/28	4.2	181.29	0	0.00	181.00	4.2	2,227	0.19%
2023/06/27	1	183.50	6	183.25	182.50	-5	2,225	-0.22%
2023/06/26	3	181.50	0	0.00	183.50	3	2,224	0.13%
2023/06/21	1	184.00	10	183.50	183.50	-9	2,202	-0.41%
2023/06/20	3	186.00	0	0.00	184.50	3	2,199	0.14%
2023/06/19	2	188.50	2	189.75	188.00	0	2,187	0.00%
2023/06/16	1	190.50	41	191.15	191.50	-40	2,184	-1.83%
2023/06/15	55.1	192.58	10	191.10	192.50	45.1	2,148	2.10%
2023/06/14	4.1	186.63	13	186.81	187.50	-8.9	2,149	-0.42%
2023/06/13	34	189.29	16	188.84	187.50	18	2,238	0.80%
2023/06/12	0	0.00	1	184.00	184.00	-1	2,216	-0.05%
2023/06/09	4.2	179.34	0	0.00	179.50	4.2	2,204	0.19%
2023/06/08	2	183.00	1	182.00	182.00	1	2,185	0.05%
2023/06/07	0	0.00	1	184.00	184.00	-1	2,185	-0.05%
2023/06/05	1	184.00	0	0.00	182.50	1	2,158	0.05%
2023/06/02	2	181.75	1	182.00	182.00	1	2,120	0.05%
2023/06/01	7	181.50	3	182.50	181.00	4	2,090	0.19%
2023/05/31	0.1	184.00	0	0.00	183.50	0.1	2,071	0.01%
2023/05/30	1.1	179.98	3	179.83	179.00	-2	2,051	-0.10%
2023/05/29	0	0.00	2.1	179.07	179.50	-2.1	2,029	-0.10%
2023/05/26	1	175.00	0	0.00	175.00	1	2,011	0.05%
2023/05/24	1	175.50	0	0.00	176.00	1	2,023	0.05%
2023/05/23	1	175.00	0	0.00	176.50	1	2,015	0.05%
2023/05/22	1	176.50	1	176.50	176.50	0	2,022	0.00%
2023/05/19	0	0.00	4	175.38	176.00	-4	2,036	-0.20%
2023/05/17	2.1	169.78	1	170.50	170.50	1.1	2,023	0.05%
2023/05/15	1	168.00	0	0.00	169.00	1	2,055	0.05%
2023/05/12	1	168.50	0	0.00	170.00	1	2,075	0.05%
2023/05/11	1	169.00	1	168.00	168.00	0	2,084	0.00%
2023/05/09	0	0.00	1	171.00	171.00	-1	2,104	-0.05%
2023/05/08	1	174.00	0	0.00	173.50	1	2,103	0.05%
2023/05/05	0	0.00	4.2	172.48	172.50	-4.2	2,118	-0.20%
2023/05/02	0	0.00	0.1	171.00	170.50	-0.1	2,268	0.00%
2023/04/27	2	168.00	1	168.00	167.00	1	2,240	0.04%
2023/04/25	1.1	164.55	3	165.00	165.00	-1.9	2,175	-0.09%
2023/04/24	0.1	166.00	0	0.00	167.00	0.1	2,150	0.00%
2023/04/21	7.1	164.70	1	166.00	166.00	6.1	2,098	0.29%
2023/04/20	0.1	181.00	0	0.00	181.00	0.1	1,947	0.01%
2023/04/19	2.1	185.38	0	0.00	184.00	2.1	1,935	0.11%
2023/04/18	4.2	190.77	0	0.00	189.00	4.2	1,884	0.22%
2023/04/14	0.1	195.00	0	0.00	194.00	0.1	1,849	0.01%
2023/04/13	2.3	194.57	0	0.00	193.50	2.3	1,855	0.12%
2023/04/12	1.2	196.57	0	0.00	197.00	1.2	1,852	0.06%
2023/04/11	1	198.50	1	199.50	198.50	0	1,851	0.00%
2023/04/10	0	0.00	2	198.50	198.50	-2	1,857	-0.11%
2023/04/07	1	196.50	5	197.50	197.00	-4	1,853	-0.22%
2023/04/06	7	194.36	0	0.00	194.00	7	1,859	0.38%
2023/03/30	0	0.00	1	200.50	198.50	-1	1,933	-0.05%
2023/03/29	2	197.75	0	0.00	197.00	2	2,014	0.10%
2023/03/24	1.1	202.09	0	0.00	201.50	1.1	2,128	0.05%
2023/03/23	1	198.00	2	201.00	202.00	-1	2,138	-0.05%
2023/03/22	1	198.00	0	0.00	200.50	1	2,122	0.05%
2023/03/21	1	199.50	5	199.10	200.00	-4	2,117	-0.19%
2023/03/20	1	195.00	2.2	195.36	196.50	-1.2	2,096	-0.06%
2023/03/17	6.2	192.84	0	0.00	191.50	6.2	2,070	0.30%
2023/03/16	11.5	201.56	0	0.00	195.50	11.5	2,003	0.57%
2023/03/15	2	220.00	4	219.75	215.50	-2	1,888	-0.11%
2023/03/14	1	209.51	0	0.00	209.00	1	1,843	0.06%
2023/03/13	1	213.00	0	0.00	213.50	1	1,828	0.05%
2023/03/10	2	217.50	1	221.00	216.00	1	1,825	0.05%
2023/03/09	3.1	224.65	0	0.00	223.50	3.1	1,815	0.17%
2023/03/08	1	224.50	1	225.00	225.00	0	1,829	0.00%
2023/03/07	0.2	226.50	0	0.00	225.50	0.2	1,843	0.01%
2023/03/06	0	0.00	1	224.00	223.50	-1	1,841	-0.05%
2023/03/03	2	223.75	0.2	223.50	223.00	1.8	1,852	0.10%
2023/03/02	1	220.00	1	223.50	224.50	0	1,870	0.00%
2023/02/23	1	223.00	0	0.00	223.00	1	1,990	0.05%
2023/02/21	2	226.50	0	0.00	226.00	2	1,996	0.10%
2023/02/20	1.1	225.00	0	0.00	225.00	1.1	1,997	0.06%
2023/02/17	9.3	227.58	0	0.00	226.50	9.3	1,991	0.46%
2023/02/16	8	240.06	6	236.50	236.00	2	1,966	0.10%
2023/02/14	4	229.00	4	232.13	232.00	0	1,952	0.00%
2023/02/13	2	234.25	3	235.42	236.00	-1	1,927	-0.05%
2023/02/09	0	0.00	1	231.00	232.00	-1	1,964	-0.05%
2023/02/07	0.1	233.00	2	233.25	233.50	-1.9	1,962	-0.10%
2023/02/06	1.3	232.12	0	0.00	233.50	1.3	1,962	0.07%
2023/02/03	3.9	236.82	0.1	237.00	237.50	3.8	1,957	0.19%
2023/02/02	0	0.00	1.8	241.50	242.50	-1.8	1,967	-0.09%
2023/02/01	6	242.92	22.2	238.16	236.00	-16.2	1,953	-0.83%
2023/01/31	2	220.25	7	224.71	228.00	-5	1,924	-0.26%
2023/01/30	0	0.00	2	215.00	214.50	-2	1,884	-0.11%
2023/01/17	12	210.92	0	0.00	209.50	12	1,894	0.63%
2023/01/16	0	0.00	6	209.50	208.50	-6	1,923	-0.31%
2023/01/13	4	209.00	10	210.70	208.50	-6	1,955	-0.31%
2023/01/12	3	208.67	4	209.75	208.50	-1	1,978	-0.05%
2023/01/11	0	0.00	2	209.25	208.50	-2	1,984	-0.10%
2023/01/10	1.2	206.50	1	210.50	209.00	0.2	1,987	0.01%
2023/01/09	1	204.50	1	208.50	206.00	0	1,999	0.00%
2023/01/06	2	205.00	2	206.50	205.00	0	1,997	0.00%
2023/01/05	0	0.00	1	200.00	202.00	-1	1,998	-0.05%
2023/01/04	0	0.00	1	198.50	197.50	-1	2,018	-0.05%
2023/01/03	0	0.00	3	197.17	198.50	-3	2,060	-0.15%
2022/12/29	3	192.50	1	192.50	192.00	2	2,227	0.09%
2022/12/28	5	195.30	0	0.00	193.00	5	2,285	0.22%
2022/12/27	0	0.00	2	203.00	202.00	-2	2,312	-0.09%
2022/12/26	3	201.00	1	200.00	200.00	2	2,343	0.09%
2022/12/23	5	197.81	3	201.00	201.00	2	2,392	0.08%
2022/12/22	8	205.69	11	207.00	210.00	-3	2,381	-0.13%
2022/12/21	3	193.84	2	196.50	195.00	1	2,332	0.04%
2022/12/20	6.1	203.54	3	201.00	201.00	3.1	2,252	0.14%
2022/12/19	2.2	214.09	1	210.00	210.00	1.2	2,207	0.05%
2022/12/16	1.1	222.91	2.9	224.41	222.00	-1.8	2,167	-0.08%
2022/12/15	0.1	225.50	6.1	223.78	226.50	-6	2,149	-0.28%
2022/12/14	1.1	211.14	2.9	216.12	218.50	-1.8	2,159	-0.08%
2022/12/13	1.4	213.08	0	0.00	209.50	1.4	2,159	0.07%
2022/12/12	5.5	224.91	3	223.00	220.00	2.5	2,144	0.12%
2022/11/30	3	193.50	0	0.00	194.00	3	2,124	0.14%
2022/11/29	2	193.50	1	193.00	193.00	1	2,133	0.05%
2022/11/28	1	196.00	1	196.50	197.00	0	2,136	0.00%
2022/11/25	0	0.00	2	197.25	196.50	-2	2,179	-0.09%
2022/11/23	3	196.33	2	197.00	195.50	1	2,231	0.04%
2022/11/22	0	0.00	1	196.50	196.50	-1	2,239	-0.04%
2022/11/18	1	194.50	1	194.00	194.00	0	2,291	0.00%
2022/11/17	1	193.50	1	191.00	191.50	0	2,304	0.00%
2022/11/16	1	190.00	2	190.00	191.00	-1	2,308	-0.04%
2022/11/15	0	0.00	1	193.00	191.00	-1	2,333	-0.04%
2022/11/14	3	189.33	6	189.00	190.50	-3	2,405	-0.12%
2022/11/11	10	182.10	9	185.50	182.00	1	2,361	0.04%
2022/11/10	3	186.33	1	186.50	186.50	2	2,294	0.09%
2022/11/09	3	186.50	1	186.50	186.50	2	2,298	0.09%
2022/11/08	0	182.50	0	0.00	181.50	0	2,327	0.00%
2022/11/07	0	0.00	2	185.00	183.00	-2	2,386	-0.08%
2022/11/04	0	0.00	1	182.00	182.50	-1	2,396	-0.04%
2022/11/03	4	180.75	3	182.50	181.50	1	2,413	0.04%
2022/11/02	8	178.31	14.1	178.12	179.00	-6.1	2,396	-0.25%
2022/11/01	1	175.00	2	174.00	174.00	-1	2,366	-0.04%
2022/10/31	0	0.00	1	173.50	173.00	-1	2,368	-0.04%
2022/10/28	3	170.83	1	170.00	170.00	2	2,369	0.08%
2022/10/27	1	162.00	6	165.58	169.00	-5	2,348	-0.21%
2022/10/26	4	156.75	1	156.50	157.50	3	2,323	0.13%
2022/10/25	3	160.00	4.2	158.74	158.00	-1.2	2,322	-0.05%
2022/10/24	0	0.00	2	159.25	159.50	-2	2,329	-0.09%
2022/10/21	2	155.00	1	153.00	153.00	1	2,362	0.04%
2022/10/20	2	154.25	1	154.50	158.00	1	2,421	0.04%
2022/10/18	2.2	160.39	2	162.50	159.50	0.2	2,395	0.01%
2022/10/17	2	158.25	2	158.50	158.50	0	2,391	0.00%
2022/10/14	1.2	163.07	0	0.00	162.50	1.2	2,385	0.05%
2022/10/12	2.2	162.84	3	164.83	164.50	-0.9	2,367	-0.04%
2022/10/11	2	161.50	1	162.00	162.00	1	2,346	0.04%
2022/10/07	2	170.00	2	170.50	169.50	0	2,320	0.00%
2022/10/05	2	174.75	6	171.17	171.50	-4	2,320	-0.17%
2022/10/04	2.2	174.05	2	174.25	174.00	0.2	2,296	0.01%
2022/10/03	1	164.50	3	168.00	167.50	-2	2,285	-0.09%
2022/09/30	4	161.75	4	162.88	166.00	0	2,288	0.00%
2022/09/29	1.1	163.36	1	161.00	161.00	0.1	2,270	0.00%
2022/09/28	3	161.33	1	158.50	158.50	2	2,245	0.09%
2022/09/27	5	163.90	2	167.00	167.00	3	2,231	0.13%
2022/09/26	4	175.25	1	171.50	171.50	3	2,122	0.14%
2022/09/23	8.2	188.33	2	185.50	186.50	6.2	2,089	0.30%
2022/09/22	4	193.75	4	193.75	194.50	0	2,076	0.00%
2022/09/21	12	198.38	0	0.00	196.00	12	2,063	0.58%
2022/09/20	2	207.50	1	211.50	207.50	1	2,010	0.05%
2022/09/19	3	208.67	0	0.00	208.50	3	2,015	0.15%
2022/09/16	0	0.00	2	212.50	211.50	-2	2,019	-0.10%
2022/09/15	2	215.00	3	212.67	212.50	-1	2,037	-0.05%
2022/09/14	2	211.00	3	209.83	211.00	-1	2,051	-0.05%
2022/09/13	1	213.00	12	212.21	211.50	-11	2,048	-0.54%
2022/09/12	3.1	211.34	8.2	211.87	211.50	-5.1	2,060	-0.25%
2022/09/08	2	200.25	2	204.50	204.00	0	2,043	0.00%
2022/09/07	5.5	196.40	2	196.75	198.50	3.5	2,042	0.17%
2022/09/06	1.1	197.45	3	195.83	195.50	-1.9	2,054	-0.09%
2022/09/05	3.2	201.49	2	197.50	197.50	1.2	2,055	0.06%
2022/09/02	1.2	206.32	2	204.75	204.50	-0.8	2,044	-0.04%
2022/09/01	4.3	204.86	3	203.50	204.50	1.3	2,030	0.06%
2022/08/31	5.1	212.31	1	213.50	213.50	4.1	1,988	0.21%
2022/08/30	0	0.00	2	213.75	215.50	-2	1,970	-0.10%
2022/08/29	3.1	205.62	2	208.00	208.00	1.1	1,935	0.06%
2022/08/26	6	212.83	4.1	216.48	212.00	2	1,916	0.10%
2022/08/25	2	209.50	5	211.80	210.50	-3	1,875	-0.16%
2022/08/24	2	207.00	2	206.50	205.50	0	1,849	0.00%
2022/08/23	3	203.50	2	203.75	204.00	1	1,822	0.05%
2022/08/22	14	207.15	1	205.50	205.50	13	1,815	0.72%
2022/08/19	15	214.07	21.2	213.40	215.00	-6.2	1,773	-0.35%
2022/08/18	3	198.00	0	0.00	199.50	3	1,675	0.18%
2022/08/17	2	201.25	2	200.25	200.00	0	1,662	0.00%
2022/08/16	4.2	202.45	4	201.00	201.00	0.2	1,660	0.01%
2022/08/15	1	201.00	3	204.17	204.00	-2	1,648	-0.12%
2022/08/12	3	199.00	5	201.40	202.50	-2	1,609	-0.12%
2022/08/11	1	191.50	2	193.25	193.50	-1	1,539	-0.06%
2022/08/10	7.1	189.55	3	188.83	188.00	4.1	1,532	0.27%
2022/08/09	1	195.50	4	194.75	196.50	-3	1,513	-0.20%
2022/08/08	2	196.25	1	196.50	196.50	1	1,549	0.06%
2022/08/05	3	193.83	3	193.83	195.00	0	1,565	0.00%
2022/08/04	2	188.75	1	187.50	187.50	1	1,569	0.06%
2022/08/03	3	191.83	1	190.00	190.00	2	1,560	0.13%
2022/08/02	2	190.25	4	192.88	193.50	-2	1,561	-0.13%
2022/08/01	1	193.00	3	195.33	194.50	-2	1,551	-0.13%
2022/07/29	1	193.50	1	192.00	195.00	0	1,549	0.00%
2022/07/28	5	192.00	6	192.83	194.00	-1	1,545	-0.06%
2022/07/27	10	185.45	3	188.00	188.00	7	1,498	0.47%
2022/07/26	6.1	197.79	0	0.00	194.50	6.1	1,436	0.42%
2022/07/25	3	204.50	1	204.00	204.00	2	1,430	0.14%
2022/07/22	1	211.50	1	215.00	209.00	0	1,473	0.00%
2022/07/21	1	203.50	4	207.38	209.00	-3	1,484	-0.20%
2022/07/20	1	203.00	0	0.00	199.00	1	1,474	0.07%
2022/07/19	3	199.00	2	199.00	198.00	1	1,502	0.07%
2022/07/18	1	198.50	3	202.00	202.50	-2	1,524	-0.13%
2022/07/15	1	190.50	3	194.50	195.00	-2	1,518	-0.13%
2022/07/14	1	187.50	7	189.00	191.00	-6	1,527	-0.39%
2022/07/13	2	188.00	3	187.00	186.50	-1	1,519	-0.07%
2022/07/12	16	181.56	4	180.75	180.00	12	1,519	0.79%
2022/07/11	2	191.50	2	187.50	187.50	0	1,523	0.00%
2022/07/08	3	189.50	5	190.40	191.00	-2	1,525	-0.13%
2022/07/07	1	178.50	6	186.00	185.50	-5	1,512	-0.33%
2022/07/06	2	180.25	7	180.29	179.00	-5	1,517	-0.33%
2022/07/05	5	181.30	3	184.17	181.00	2	1,512	0.13%
2022/07/04	4	180.13	5	179.00	177.50	-1	1,485	-0.07%
2022/07/01	6	198.58	4	192.50	188.00	2	1,469	0.14%
2022/06/30	4	204.25	3	203.67	201.00	1	1,449	0.07%
2022/06/29	2	208.75	2	212.00	210.00	0	1,437	0.00%
2022/06/28	2	215.75	2	211.50	213.00	0	1,432	0.00%
2022/06/27	1	215.00	2	219.50	218.00	-1	1,482	-0.07%
2022/06/24	1	206.00	2	209.50	211.00	-1	1,480	-0.07%
2022/06/23	1	200.00	1	200.50	200.50	0	1,458	0.00%
2022/06/22	2.1	200.95	0	0.00	197.50	2.1	1,447	0.15%
2022/06/21	2.1	210.19	1	212.00	212.00	1.1	1,447	0.08%
2022/06/20	4	216.75	1	208.00	208.00	3	1,537	0.20%
2022/06/17	4	225.63	2	221.25	220.50	2	1,509	0.13%
2022/06/16	5	236.80	3	240.50	230.00	2	1,499	0.13%
2022/06/15	7	240.14	2	240.00	237.50	5	1,507	0.33%
2022/06/14	3	244.83	1	245.00	244.50	2	1,528	0.13%
2022/06/13	4	244.38	3	247.50	250.00	1	1,566	0.06%
2022/06/10	2	251.75	1	251.00	251.00	1	1,592	0.06%
2022/06/08	1	251.50	2	257.00	254.50	-1	1,610	-0.06%
2022/06/02	1	256.00	1	255.00	255.00	0	1,681	0.00%
2022/06/01	0	0.00	1	258.50	258.50	-1	1,723	-0.06%
2022/05/31	0	0.00	1	256.50	256.50	-1	1,739	-0.06%
2022/05/30	1	249.50	2	252.25	253.50	-1	1,762	-0.06%
2022/05/26	2	243.00	1	240.00	240.00	1	1,844	0.05%
2022/05/24	1	251.00	1	242.50	241.50	0	1,940	0.00%
2022/05/23	0	0.00	3	250.17	250.00	-3	1,958	-0.15%
2022/05/20	4	254.00	2	251.25	251.50	2	1,975	0.10%
2022/05/19	1	250.50	3	251.17	255.00	-2	1,971	-0.10%
2022/05/18	3	256.50	1	250.00	250.00	2	1,957	0.10%
2022/05/16	2	253.50	4.1	253.54	250.00	-2.1	1,953	-0.11%
2022/05/13	0	0.00	2.1	245.55	248.00	-2.1	1,926	-0.11%
2022/05/12	1.1	241.73	1	240.00	236.00	0.1	1,923	0.00%
2022/05/11	1	241.00	1	239.50	239.00	0	1,923	0.00%
2022/05/10	1	233.50	2	236.75	242.00	-1	1,965	-0.05%
2022/05/09	1	236.00	1	234.50	234.50	0	1,996	0.00%
2022/05/06	1	233.05	4	238.13	239.00	-3	2,047	-0.15%
2022/05/05	1	242.00	2	244.50	241.50	-1	2,054	-0.05%
2022/05/04	1	236.00	1	237.50	236.50	0	2,077	0.00%
2022/05/03	1	231.00	2	231.00	231.00	-1	2,155	-0.05%
2022/04/28	5	230.50	3	231.83	229.50	2	2,213	0.09%
2022/04/27	3	233.00	13	230.58	237.50	-10	2,161	-0.46%
2022/04/26	21.1	238.24	2	237.50	237.00	19.1	2,131	0.90%
2022/04/25	13	234.77	19	236.13	237.50	-6	2,127	-0.28%
2022/04/22	6.1	251.23	3	248.50	248.50	3.1	2,083	0.15%
2022/04/21	1	257.50	1	255.50	258.50	0	2,099	0.00%
2022/04/20	1	259.50	0	0.00	256.50	1	2,119	0.05%
2022/04/19	1	257.50	2	261.25	259.50	-1	2,117	-0.05%
2022/04/18	1	250.50	1	255.00	255.00	0	2,132	0.00%
2022/04/15	2	260.00	0	0.00	252.50	2	2,193	0.09%
2022/04/14	0.3	268.50	0	0.00	268.00	0.3	2,205	0.01%
2022/04/13	1	265.00	1	267.00	265.50	0	2,255	0.00%
2022/04/12	1	261.00	1	265.00	266.50	0	2,266	0.00%
2022/04/11	2	267.25	2	266.00	263.00	0	2,307	0.00%
2022/04/08	1	276.00	1	274.50	274.50	0	2,316	0.00%
2022/04/07	2	281.25	1	273.00	273.00	1	2,354	0.04%
2022/04/06	1	285.50	1	282.50	282.50	0	2,361	0.00%
2022/04/01	2	288.50	0	0.00	289.00	2	2,412	0.08%
2022/03/31	1	290.00	1	292.50	290.00	0	2,415	0.00%
2022/03/30	9	291.50	12	293.29	293.50	-3	2,421	-0.12%
2022/03/29	0	0.00	2	286.75	285.50	-2	2,415	-0.08%
2022/03/28	1	278.50	1	284.00	284.00	0	2,418	0.00%
2022/03/25	2	283.49	3	282.17	282.50	-1	2,426	-0.04%
2022/03/24	4	286.00	5	285.90	286.50	-1	2,425	-0.04%
2022/03/23	5	281.60	8.1	281.67	285.00	-3.1	2,405	-0.13%
2022/03/22	1	260.50	2	263.50	266.50	-1	2,322	-0.04%
2022/03/21	2	262.00	1.1	261.48	261.50	1	2,355	0.04%
2022/03/18	1	257.50	2	257.25	257.50	-1	2,387	-0.04%
2022/03/17	4	252.50	7	252.93	253.50	-3	2,383	-0.13%
2022/03/16	7.1	250.04	2	245.00	244.50	5.1	2,359	0.22%
2022/03/15	3	261.00	1	253.50	253.50	2	2,336	0.09%
2022/03/14	2	268.25	5	265.00	265.00	-3	2,342	-0.13%
2022/03/11	4	271.00	1	269.00	269.00	3	2,360	0.13%
2022/03/10	2	272.75	1	272.50	272.00	1	2,403	0.04%
2022/03/09	1	261.50	1	263.00	262.00	0	2,424	0.00%
2022/03/08	1	265.50	2	261.00	260.00	-1	2,485	-0.04%
2022/03/07	5	271.90	8	274.75	266.00	-3	2,712	-0.11%
2022/03/04	1	286.50	2	290.75	284.50	-1	2,758	-0.04%
2022/03/03	1	288.50	5	293.20	289.50	-4	2,814	-0.14%
2022/03/02	2	289.75	1	291.00	290.50	1	2,868	0.03%
2022/03/01	6	292.83	3	292.50	291.50	3	2,894	0.10%
2022/02/25	3.2	289.00	5	282.80	288.00	-1.8	2,891	-0.06%
2022/02/24	2	272.00	1	268.00	268.00	1	2,918	0.03%
2022/02/23	3	277.50	3	279.50	278.00	0	3,064	0.00%
2022/02/22	2	275.00	2	275.00	275.00	0	3,158	0.00%
2022/02/21	2	276.75	1	280.50	280.00	1	3,248	0.03%
2022/02/18	2	280.00	2	279.75	279.50	0	3,374	0.00%
2022/02/17	2	279.75	2	281.00	278.00	0	3,519	0.00%
2022/02/16	3	282.17	2	281.00	281.00	1	3,841	0.03%
2022/02/15	2	278.00	2	278.25	276.00	0	4,061	0.00%
2022/02/14	4	276.63	1	279.00	279.00	3	4,239	0.07%
2022/02/11	11	279.41	11	276.45	283.00	0	4,426	0.00%
2022/02/10	3	282.50	2	281.75	279.00	1	4,520	0.02%
2022/02/09	1	277.50	5	282.60	283.50	-4	4,533	-0.09%
2022/02/08	4	273.50	4	274.75	281.00	0	4,580	0.00%
2022/02/07	1	266.00	2	265.75	266.00	-1	4,713	-0.02%
2022/01/26	1	260.52	11	262.23	264.50	-10	4,779	-0.21%
2022/01/25	7	269.56	6	270.33	259.50	1	4,934	0.02%
2022/01/24	3	262.33	6	264.00	268.50	-3	5,033	-0.06%
2022/01/21	4	259.75	2	256.50	256.50	2	5,107	0.04%
2022/01/20	1	264.00	1	264.50	264.50	0	5,144	0.00%
2022/01/19	2	268.00	1	265.00	265.00	1	5,229	0.02%
2022/01/18	2	272.24	1	269.00	269.00	1	5,457	0.02%
2022/01/17	1	266.00	1.1	269.36	273.00	-0.1	5,501	0.00%
2022/01/14	2	259.49	3	260.33	264.00	-1	5,616	-0.02%
2022/01/13	5	270.10	2	265.50	265.50	3	5,660	0.05%
2022/01/12	2	271.50	2	273.75	274.00	0	5,759	0.00%
2022/01/11	2	272.74	2	269.50	269.50	0	5,901	0.00%
2022/01/10	3	273.17	2	275.75	276.50	1	5,915	0.02%
2022/01/07	1	283.46	1	285.00	281.00	0	5,965	0.00%
2022/01/06	7.1	285.63	1	285.00	285.00	6.1	6,030	0.10%
2022/01/05	1	296.50	0	0.00	296.50	1	6,039	0.02%
2022/01/04	3.5	298.57	4	299.38	298.50	-0.5	6,111	-0.01%
2022/01/03	1	298.00	2	296.75	294.00	-1	6,111	-0.02%
2021/12/30	2	300.50	1.5	297.67	297.50	0.5	6,176	0.01%
2021/12/29	0	0.00	2	300.00	300.00	-2	6,175	-0.03%
2021/12/28	8	299.69	8	300.00	297.00	0	6,228	0.00%
2021/12/27	2	291.75	3.1	294.84	296.50	-1.1	6,232	-0.02%
2021/12/24	2.3	293.73	3	294.33	293.50	-0.7	6,274	-0.01%
2021/12/23	1	289.00	3.1	293.35	294.00	-2.1	6,304	-0.03%
2021/12/22	15	287.70	16	285.91	285.00	-1	6,312	-0.02%
2021/12/21	1	282.50	2	284.50	283.50	-1	6,374	-0.02%
2021/12/20	7	284.64	4	282.13	280.50	3	6,413	0.05%
2021/12/17	1	282.00	1	285.00	285.00	0	6,473	0.00%
2021/12/16	6	285.33	4	287.25	285.50	2	6,544	0.03%
2021/12/15	3	281.17	16	282.19	281.50	-13	6,577	-0.20%
2021/12/14	1	287.48	0	0.00	283.00	1	6,594	0.02%
2021/12/13	2	290.50	1	295.00	295.00	1	6,653	0.02%
2021/12/10	3	291.00	1	291.50	291.50	2	6,761	0.03%
2021/12/09	3	293.67	3	293.67	288.50	0	6,813	0.00%
2021/12/08	1	293.50	3	295.00	293.00	-2	6,919	-0.03%
2021/12/07	5	291.40	3	288.00	289.00	2	7,081	0.03%
2021/12/06	4	289.25	0	0.00	291.50	4	7,444	0.05%
2021/12/03	3	296.34	5	295.40	295.50	-2	7,753	-0.03%
2021/12/02	3	293.71	2.1	292.79	291.50	0.9	7,848	0.01%
2021/12/01	42.2	289.50	36.1	292.01	297.00	6.1	7,857	0.08%
2021/11/30	3	312.00	5	315.00	306.50	-2	7,757	-0.03%
2021/11/29	5.1	301.80	3	301.00	302.00	2.1	7,854	0.03%
2021/11/26	3.1	308.36	6.4	306.14	306.50	-3.3	7,989	-0.04%
2021/11/25	7	311.35	4	309.75	308.00	3	8,080	0.04%
2021/11/24	3	315.45	0.4	311.17	315.00	2.6	8,178	0.03%
2021/11/23	25.2	315.21	28	315.63	313.50	-2.8	8,277	-0.03%
2021/11/22	10.3	314.10	12	315.46	323.00	-1.7	8,428	-0.02%
2021/11/19	4	302.88	8	306.31	306.50	-4	8,463	-0.05%
2021/11/18	11	302.64	3	301.17	298.50	8	8,604	0.09%
2021/11/17	4.1	298.13	7	302.43	304.50	-2.9	8,901	-0.03%
2021/11/16	17	298.88	14	295.36	300.50	3	8,996	0.03%
2021/11/15	8	294.94	28	296.89	302.50	-20	9,033	-0.22%
2021/11/12	14	277.93	16	278.88	275.00	-2	8,926	-0.02%
2021/11/11	11	290.09	11.7	290.26	286.00	-0.7	8,873	-0.01%
2021/11/10	13	276.77	20.3	282.28	288.00	-7.3	8,889	-0.08%
2021/11/09	3	275.83	13	277.19	277.00	-10	8,941	-0.11%
2021/11/08	3	271.00	4	274.75	266.00	-1	9,127	-0.01%
2021/11/05	3.2	273.69	0.3	271.50	270.00	3	9,152	0.03%
2021/11/04	15	274.70	19	276.11	271.50	-4	9,275	-0.04%
2021/11/03	2	268.50	2.1	265.56	267.00	-0.1	9,174	0.00%
2021/11/02	7.1	279.03	2	278.00	270.00	5.1	9,145	0.06%
2021/11/01	14	271.86	46	273.58	276.00	-32	9,022	-0.35%
2021/10/29	4	258.75	18	261.31	264.00	-14	8,938	-0.16%
2021/10/28	10	254.00	68	254.90	252.50	-58	8,909	-0.65%
2021/10/27	12	258.83	2.5	257.10	260.00	9.5	8,955	0.11%
2021/10/26	107.5	261.31	118.2	261.99	259.00	-10.7	8,970	-0.12%	大買/大賣/
2021/10/25	35	250.66	35	251.43	250.50	0	8,862	0.00%
2021/10/22	3	241.50	4	243.13	249.00	-1	8,995	-0.01%
2021/10/21	55	250.25	63	251.53	246.00	-8	8,999	-0.09%
2021/10/20	7	245.36	7	248.00	251.50	0	9,041	0.00%
2021/10/19	70	247.86	7	247.07	247.50	63	9,118	0.69%
2021/10/18	3	232.83	4	235.25	235.00	-1	9,355	-0.01%
2021/10/15	9	233.67	11	235.00	235.00	-2	9,550	-0.02%
2021/10/14	9	223.44	11	225.73	226.50	-2	9,546	-0.02%
2021/10/13	3	216.17	2	222.50	216.00	1	9,555	0.01%
2021/10/12	14	225.79	48	230.48	220.00	-34	9,590	-0.35%
2021/10/08	43	235.76	2	234.00	236.00	41	9,633	0.43%
2021/10/07	2	228.00	5	230.00	233.50	-3	9,710	-0.03%
2021/10/06	0	0.00	0.1	222.00	222.50	-0.1	9,904	0.00%
2021/10/05	0	0.00	13	215.04	225.00	-13	10,189	-0.13%
2021/10/04	3	216.83	2	218.75	215.00	1	10,192	0.01%
2021/10/01	14	220.14	10	219.35	216.00	4	10,334	0.04%
2021/09/29	0	0.00	7	222.37	225.50	-7	10,559	-0.07%
2021/09/28	15	229.17	11	230.50	229.50	4	10,623	0.04%
2021/09/27	5	240.80	4	239.88	237.00	1	10,617	0.01%
2021/09/24	0	0.00	1	240.00	241.50	-1	10,641	-0.01%
2021/09/23	4	238.50	2	237.50	237.00	2	10,615	0.02%
2021/09/22	0.1	238.00	4	236.00	237.50	-3.9	10,577	-0.04%
2021/09/17	0	0.00	4	235.75	237.00	-4	10,574	-0.04%
2021/09/16	2	236.50	2	236.50	233.50	0	10,590	0.00%
2021/09/15	5	229.80	8	231.06	234.50	-3	10,587	-0.03%
2021/09/14	2	226.00	0	0.00	227.50	2	10,745	0.02%
2021/09/13	20	229.63	18	227.89	223.50	2	10,911	0.02%
2021/09/10	24.1	226.27	21	226.69	230.50	3.1	10,903	0.03%
2021/09/09	29	214.47	138.1	215.01	228.00	-109.1	10,983	-0.99%	大賣/鉅額交易
2021/09/08	22.2	219.85	35	216.33	215.50	-12.8	10,680	-0.12%
2021/09/07	27	240.70	14	240.75	239.00	13	10,331	0.13%
2021/09/06	11	254.68	3	257.50	253.00	8	10,184	0.08%
2021/09/03	18	252.06	25	258.82	261.00	-7	10,110	-0.07%
2021/09/02	19	254.92	30	255.05	254.50	-11	9,979	-0.11%
2021/09/01	24	251.98	3	249.67	248.00	21	9,789	0.21%
2021/08/31	39	260.47	42	260.11	262.00	-3	9,579	-0.03%
2021/08/30	4.1	264.50	3.6	262.99	267.50	0.5	9,415	0.00%
2021/08/27	10	266.95	11.5	267.09	264.50	-1.5	9,273	-0.02%
2021/08/26	119.1	275.08	43.1	276.31	274.00	76	9,120	0.83%	大買/
2021/08/25	14	272.64	12.6	271.49	268.00	1.4	8,880	0.02%
2021/08/24	115.5	275.61	75	277.59	278.50	40.5	8,681	0.47%	大買/
2021/08/23	82.2	269.63	80.5	271.61	279.50	1.7	8,439	0.02%
2021/08/20	10	255.20	53	248.61	259.50	-43	8,088	-0.53%
2021/08/19	65	246.52	98	249.39	239.00	-33	7,898	-0.42%
2021/08/18	85	242.65	38	243.09	253.50	47	7,730	0.61%
2021/08/17	66	242.95	34	247.46	238.00	32	7,538	0.42%
2021/08/16	18	243.39	151	239.71	239.00	-133	7,366	-1.81%	大賣/鉅額交易
2021/08/13	57	256.17	49	258.44	253.00	8	7,175	0.11%
2021/08/12	93	252.70	53	246.76	257.00	40	6,933	0.58%
2021/08/11	46	241.45	38	243.24	237.00	8	6,664	0.12%
2021/08/10	57	240.43	37.5	242.77	242.00	19.5	6,603	0.30%
2021/08/09	12	234.00	5	234.60	232.00	7	6,442	0.11%
2021/08/06	21	241.36	22	243.86	243.50	-1	6,396	-0.02%
2021/08/05	66	241.48	67.2	242.54	240.50	-1.2	6,385	-0.02%
2021/08/04	3	238.00	3	238.00	238.50	0	6,402	0.00%
2021/08/03	31	240.13	3	245.83	242.50	28	6,357	0.44%
2021/08/02	65.5	240.37	5	241.60	239.50	60.5	6,277	0.96%
2021/07/30	7.2	245.89	84	248.02	244.00	-76.8	6,199	-1.24%
2021/07/29	56	247.77	28	246.77	252.00	28	6,118	0.46%
2021/07/28	56	240.97	7	232.93	240.50	49	6,025	0.81%
2021/07/27	3	258.33	8.1	255.12	250.50	-5.1	5,884	-0.09%
2021/07/26	24	267.56	25	268.90	266.00	-1	5,800	-0.02%
2021/07/23	39	262.95	59	260.61	262.50	-20	5,686	-0.35%
2021/07/22	90	257.21	73.3	260.23	269.50	16.7	5,490	0.30%
2021/07/21	23	247.68	31.1	247.60	246.00	-8.1	5,113	-0.16%
2021/07/20	35	240.90	14	243.46	237.00	21	4,917	0.43%
2021/07/19	11	245.50	4	244.13	243.50	7	4,819	0.15%
2021/07/16	13.1	252.73	11	253.00	252.00	2.1	4,748	0.04%
2021/07/15	6	247.58	18.4	249.43	256.00	-12.4	4,668	-0.26%
2021/07/14	11	238.00	23	240.63	246.00	-12	4,553	-0.26%
2021/07/13	39	241.95	58	238.67	239.50	-19	4,438	-0.43%
2021/07/12	26	230.35	62.4	233.51	245.00	-36.4	4,184	-0.87%
2021/07/09	25	224.34	22	227.52	223.00	3	3,883	0.08%
2021/07/08	39	229.27	57	229.48	229.50	-18	3,876	-0.46%
2021/07/07	103	227.12	108	229.01	225.50	-5	3,702	-0.14%	大買/大賣/
2021/07/06	21	222.14	9	225.11	220.00	12	3,517	0.34%
2021/07/05	30	220.82	19.1	219.89	222.00	10.9	3,523	0.31%
2021/07/02	78	211.74	69	213.75	215.00	9	3,535	0.25%
2021/07/01	25	211.22	19	211.63	204.00	6	3,473	0.17%
2021/06/30	22	212.16	4	208.63	212.50	18	3,416	0.53%
2021/06/29	4	212.88	8	212.31	213.50	-4	3,385	-0.12%
2021/06/28	7	216.86	4	216.75	215.50	3	3,357	0.09%
2021/06/25	14	216.82	32	221.02	219.50	-18	3,383	-0.53%
2021/06/24	31	218.87	89	219.16	220.00	-58	3,335	-1.74%
2021/06/23	49	218.03	64.1	218.59	220.00	-15.1	3,262	-0.46%
2021/06/22	55	209.89	54	210.69	210.50	1	2,992	0.03%
2021/06/21	42	204.02	114	206.42	203.00	-72	2,768	-2.60%	大賣/
2021/06/18	121	205.10	12	205.38	207.00	109	2,671	4.08%	大買/鉅額交易
2021/06/17	23	194.22	8	187.81	196.50	15	2,443	0.61%
2021/06/16	1	182.00	2	180.25	179.00	-1	2,387	-0.04%
2021/06/15	2	181.50	1	184.00	184.00	1	2,396	0.04%
2021/06/11	0	182.00	0	0.00	181.00	0	2,414	0.00%
2021/06/10	1	182.49	4	182.75	182.00	-3	2,443	-0.12%
2021/06/09	1	179.50	2	178.50	178.50	-1	2,454	-0.04%
2021/06/08	1	181.00	2	180.50	180.00	-1	2,512	-0.04%
2021/06/07	2	180.00	2	180.50	181.00	0	2,564	0.00%
2021/06/04	1	180.00	4.8	179.89	179.50	-3.8	2,600	-0.14%
2021/06/03	0	183.00	2	182.00	183.50	-2	2,663	-0.07%
2021/06/02	2	182.25	1	180.00	180.00	1	2,710	0.04%
2021/06/01	1	182.99	1	182.00	182.00	0	2,743	0.00%
2021/05/31	1	182.50	2	183.25	183.00	-1	2,805	-0.04%
2021/05/28	2	183.50	6	182.58	183.00	-4	2,856	-0.14%
2021/05/26	0	0.00	2	177.00	176.00	-2	2,873	-0.07%
2021/05/25	5	171.50	0	0.00	172.50	5	2,906	0.17%
2021/05/24	2	167.51	0	0.00	168.50	2	2,996	0.07%
2021/05/21	1	164.50	0	0.00	167.50	1	3,066	0.03%
2021/05/20	1	160.00	0	0.00	161.00	1	3,181	0.03%
2021/05/19	0	0.00	5	159.00	159.50	-5	3,253	-0.15%
2021/05/18	0	0.00	5	158.30	162.50	-5	3,401	-0.15%
2021/05/17	4	148.38	1	154.00	151.00	3	3,518	0.09%
2021/05/13	2	161.25	2	155.00	161.50	0	3,520	0.00%
2021/05/12	4	161.63	12	161.04	158.50	-8	3,541	-0.23%
2021/05/11	1	170.50	1	172.00	167.50	0	3,532	0.00%
2021/05/10	3	180.00	0	0.00	177.00	3	3,576	0.08%
2021/05/07	5	180.51	5	181.90	185.00	0	3,649	0.00%
2021/05/06	1	175.50	0	0.00	175.00	1	3,700	0.03%
2021/05/05	2	179.75	2	180.50	176.00	0	3,783	0.00%
2021/05/04	4.3	180.37	1.4	182.50	183.00	2.9	3,905	0.07%
2021/05/03	4	186.38	2	189.25	186.00	2	4,011	0.05%
2021/04/29	2	193.75	0	0.00	193.00	2	4,091	0.05%
2021/04/28	4	196.00	1	195.50	196.00	3	4,274	0.07%
2021/04/27	0	0.00	0.1	196.50	195.50	-0.1	4,529	0.00%
2021/04/26	3	196.50	1	195.50	195.50	2	4,768	0.04%
2021/04/22	3	195.33	0	0.00	193.00	3	5,407	0.06%
2021/04/21	1	196.50	2	196.00	197.00	-1	5,786	-0.02%
2021/04/20	2	200.75	4	201.13	200.00	-2	6,001	-0.03%
2021/04/19	3	197.33	2	198.50	199.00	1	6,171	0.02%
2021/04/16	14	196.68	0	0.00	197.00	14	6,257	0.22%
2021/04/15	1	196.51	5	196.50	198.00	-4	6,264	-0.06%
2021/04/14	8	195.01	18	195.17	196.00	-10	6,278	-0.16%
2021/04/13	1	205.95	2	204.75	201.00	-1	6,320	-0.02%
2021/04/12	17	210.74	6	206.83	205.00	11	6,384	0.17%
2021/04/09	11.2	214.03	12	215.21	214.50	-0.8	6,409	-0.01%
2021/04/08	52	214.90	131	213.75	217.50	-79	6,403	-1.23%	大賣/
2021/04/07	3	205.00	5	205.10	206.00	-2	6,317	-0.03%
2021/04/06	1	206.96	12.8	205.05	204.00	-11.8	6,357	-0.18%
2021/04/01	1	204.98	1	202.50	202.50	0	6,401	0.00%
2021/03/31	11	204.91	2	205.25	204.50	9	6,404	0.14%
2021/03/30	45	201.60	62	203.29	205.00	-17	6,436	-0.26%
2021/03/29	10	198.75	15	199.50	198.00	-5	6,391	-0.08%
2021/03/26	2	198.25	4	199.00	200.00	-2	6,417	-0.03%
2021/03/25	1.2	196.09	1	197.50	195.00	0.2	6,445	0.00%
2021/03/24	1	200.50	3	199.33	198.00	-2	6,484	-0.03%
2021/03/23	10	201.35	6.1	201.49	199.00	3.9	6,493	0.06%
2021/03/22	35	197.29	17	196.64	197.50	18	6,494	0.28%
2021/03/19	5	200.70	0	0.00	201.00	5	6,481	0.08%
2021/03/18	21	205.33	1	204.00	205.00	20	6,476	0.31%
2021/03/17	7	203.64	4	204.75	203.00	3	6,561	0.05%
2021/03/16	15	205.87	7	205.50	203.00	8	6,628	0.12%
2021/03/15	30	205.52	7	207.36	206.50	23	6,673	0.34%
2021/03/12	42	207.43	19	207.95	208.00	23	6,731	0.34%
2021/03/11	2	202.50	3	203.17	202.00	-1	6,783	-0.01%
2021/03/10	6	197.33	2	197.50	195.00	4	6,958	0.06%
2021/03/09	9	193.06	8	193.50	194.00	1	7,118	0.01%
2021/03/08	8	200.00	0	0.00	198.00	8	7,151	0.11%
2021/03/05	7	197.14	8	200.56	201.00	-1	7,253	-0.01%
2021/03/04	14	205.61	1	205.00	202.00	13	7,246	0.18%
2021/03/03	3.1	210.10	2	208.50	208.50	1.1	7,308	0.02%
2021/03/02	8	213.94	5	213.30	210.50	3	7,379	0.04%
2021/02/26	9.1	214.18	12	214.04	214.50	-2.9	7,419	-0.04%
2021/02/25	6	220.58	5	220.80	220.50	1	7,377	0.01%
2021/02/24	28.1	225.85	20	224.93	220.50	8.1	7,453	0.11%
2021/02/23	6.9	228.06	6	227.50	226.50	0.9	7,382	0.01%
2021/02/22	9	227.44	23.5	229.48	232.00	-14.5	7,325	-0.20%
2021/02/19	8	223.44	1	223.50	224.00	7	7,237	0.10%
2021/02/18	15	223.43	13	226.85	227.50	2	7,186	0.03%
2021/02/17	30	220.65	33	221.47	220.50	-3	7,056	-0.04%
2021/02/05	4	205.75	9	207.72	209.50	-5	6,979	-0.07%
2021/02/04	2	205.00	1	203.50	203.50	1	6,952	0.01%
2021/02/03	1	204.00	4.2	205.20	205.00	-3.2	6,915	-0.05%
2021/02/02	4	208.62	3	209.17	207.50	1	6,886	0.01%
2021/02/01	7	204.29	9	205.94	205.50	-2	6,835	-0.03%
2021/01/29	10	213.70	8	211.25	209.50	2	6,779	0.03%
2021/01/28	12	216.17	11	216.50	216.50	1	6,689	0.02%
2021/01/27	3	220.67	3	225.00	220.00	0	6,622	0.00%
2021/01/26	17.7	219.98	8.8	221.30	218.50	8.9	6,523	0.14%
2021/01/25	24	231.40	12	230.13	228.00	12	6,393	0.19%
2021/01/22	9	228.67	10	229.30	228.00	-1	6,256	-0.02%
2021/01/21	8	224.87	9	225.44	222.50	-1	6,136	-0.02%
2021/01/20	30	224.32	8	225.88	218.00	22	5,959	0.37%
2021/01/19	28	238.55	38	239.12	238.00	-10	5,716	-0.17%
2021/01/18	29.5	229.48	30.3	230.29	238.00	-0.8	5,489	-0.01%
2021/01/15	15	225.47	19.8	223.50	220.00	-4.8	5,175	-0.09%
2021/01/14	23	215.96	37.3	216.21	224.00	-14.3	4,864	-0.29%
2021/01/13	11	199.82	19	204.84	204.00	-8	4,479	-0.18%
2021/01/12	27.1	198.24	39.5	196.44	192.50	-12.5	4,302	-0.29%
2021/01/11	23.5	195.64	28	195.14	195.50	-4.5	4,147	-0.11%
2021/01/08	2	189.00	1.6	188.86	189.50	0.4	4,065	0.01%
2021/01/07	0	0.00	1	189.50	189.50	-1	4,050	-0.02%
2021/01/06	6.1	191.59	9	189.50	188.00	-2.9	4,039	-0.07%
2021/01/05	15	188.60	13	190.31	193.00	2	3,971	0.05%
2021/01/04	2	184.50	12	186.29	188.00	-10	3,880	-0.26%
2020/12/31	16.2	179.13	1	177.50	177.00	15.2	3,809	0.40%
2020/12/30	2.3	181.13	0	0.00	181.00	2.3	3,762	0.06%
2020/12/29	5	182.40	1	183.50	181.50	4	3,724	0.11%
2020/12/28	9	186.83	1	185.00	185.00	8	3,679	0.22%
2020/12/25	1.2	182.40	0	0.00	181.50	1.2	3,634	0.03%
2020/12/24	5	186.00	1.1	185.03	184.00	3.9	3,651	0.11%
2020/12/23	0	0.00	3	181.50	182.00	-3	3,645	-0.08%
2020/12/22	3	183.67	1	180.00	180.00	2	3,646	0.05%
2020/12/21	5	183.50	0	0.00	183.50	5	3,613	0.14%
2020/12/18	7	188.14	13	189.35	186.00	-6	3,581	-0.17%
2020/12/17	5	191.90	1	191.50	191.50	4	3,540	0.11%
2020/12/16	4.1	192.12	2	191.00	191.00	2.1	3,555	0.06%
2020/12/15	5	190.40	7	191.57	191.00	-2	3,546	-0.06%
2020/12/14	10	194.95	2	194.25	194.00	8	3,528	0.23%
2020/12/11	6	198.33	1	196.00	195.50	5	3,518	0.14%
2020/12/10	20.2	204.96	6	203.17	202.00	14.2	3,456	0.41%
2020/12/09	2.1	202.74	31	204.19	205.50	-28.9	3,385	-0.85%
2020/12/08	0	0.00	16	202.50	201.50	-16	3,321	-0.48%
2020/12/07	55.1	203.25	24	204.56	198.50	31.1	3,279	0.95%
2020/12/04	60.3	210.26	70.7	211.57	207.50	-10.4	3,214	-0.32%
2020/12/03	41	203.59	39.3	205.36	205.00	1.7	3,026	0.05%
2020/12/02	3.9	194.00	2	194.50	190.50	1.9	2,897	0.07%
2020/12/01	38.8	196.22	57.3	195.56	196.50	-18.5	2,833	-0.65%
2020/11/30	17.2	198.50	9.3	198.50	198.50	7.9	2,714	0.29%
2020/11/18	10	140.10	1	140.50	139.00	9	2,712	0.33%
2020/11/17	8	142.69	8	142.31	141.00	0	2,638	0.00%
2020/11/16	1	138.50	16	138.78	139.50	-15	2,666	-0.56%
2020/11/13	1	136.50	12	135.42	135.50	-11	2,705	-0.41%
2020/11/12	17	139.47	16	139.06	137.00	1	2,719	0.04%
2020/11/11	2	135.00	15	135.60	136.00	-13	2,642	-0.49%
2020/11/10	1	135.00	2	133.75	134.00	-1	2,632	-0.04%
2020/11/09	0	0.00	2	135.25	135.50	-2	2,663	-0.08%
2020/11/06	1	132.50	41	133.27	133.00	-40	2,687	-1.49%
2020/11/05	6	131.75	35	132.06	132.00	-29	2,681	-1.08%
2020/11/04	69	133.84	11	132.18	134.00	58	2,716	2.14%
2020/11/03	14	129.39	7	128.79	129.50	7	2,724	0.26%
2020/11/02	0	0.00	3	126.00	126.00	-3	2,788	-0.11%
2020/10/30	2.1	128.93	2	126.00	126.00	0.1	2,809	0.00%
2020/10/29	3	127.67	2	128.75	129.00	1	2,817	0.04%
2020/10/28	3	132.00	5	133.10	131.00	-2	2,813	-0.07%
2020/10/27	1	131.50	1	130.50	130.50	0	2,808	0.00%
2020/10/26	1	133.50	3	132.00	132.00	-2	2,825	-0.07%
2020/10/23	1	134.00	2	133.00	133.00	-1	2,869	-0.03%
2020/10/22	13	133.35	2	132.50	132.50	11	2,968	0.37%
2020/10/21	1	137.00	3	136.67	135.50	-2	3,009	-0.07%
2020/10/20	1	136.00	1	134.50	134.50	0	3,130	0.00%
2020/10/19	1	136.50	2	136.75	136.00	-1	3,234	-0.03%
2020/10/16	1	136.50	8	135.50	135.50	-7	3,372	-0.21%
2020/10/15	4	135.00	0	0.00	133.50	4	3,458	0.12%
2020/10/14	2	138.50	1	136.50	136.50	1	3,482	0.03%
2020/10/13	3	138.83	1	138.50	138.50	2	3,596	0.06%
2020/10/12	3	138.33	9	136.83	136.50	-6	3,832	-0.16%
2020/10/08	0	0.00	4	138.63	138.50	-4	3,942	-0.10%
2020/10/07	1	135.00	5	136.90	136.50	-4	3,991	-0.10%
2020/10/06	1	136.00	1	135.00	135.00	0	4,036	0.00%
2020/10/05	4	133.38	2	133.75	134.50	2	4,114	0.05%
2020/09/30	1	131.50	1	131.00	133.00	0	4,230	0.00%
2020/09/29	5	129.10	5	129.90	129.00	0	4,286	0.00%
2020/09/28	1	125.00	2	126.50	126.50	-1	4,380	-0.02%
2020/09/25	4	127.00	2	124.50	124.00	2	4,584	0.04%
2020/09/23	2	130.00	1	129.50	129.50	1	4,677	0.02%
2020/09/22	1	131.00	2	129.50	129.50	-1	4,750	-0.02%
2020/09/21	1	135.00	0	0.00	131.50	1	4,794	0.02%
2020/09/18	1	136.50	3	135.67	135.00	-2	4,864	-0.04%
2020/09/17	1	132.00	3	134.83	134.50	-2	4,988	-0.04%
2020/09/16	1	132.00	1.1	132.00	132.00	-0.1	5,056	0.00%
2020/09/15	2	132.25	1	131.00	131.00	1	5,111	0.02%
2020/09/14	1	130.00	1	132.50	132.50	0	5,169	0.00%
2020/09/11	0	0.00	1	129.00	129.00	-1	5,335	-0.02%
2020/09/10	5	134.00	3	134.33	130.50	2	5,415	0.04%
2020/09/09	3	130.83	0	0.00	132.00	3	5,445	0.06%
2020/09/08	2	131.25	0	0.00	130.00	2	5,500	0.04%
2020/09/07	8	131.25	3	130.00	130.00	5	5,649	0.09%
2020/09/04	1	131.00	6	130.83	131.00	-5	5,799	-0.09%
2020/09/03	2	130.50	1	132.00	130.00	1	5,913	0.02%
2020/09/02	2	132.25	1	131.00	131.00	1	6,184	0.02%
2020/09/01	4	132.13	1	131.50	131.50	3	6,296	0.05%
2020/08/31	1	129.50	2	132.25	132.50	-1	6,327	-0.02%
2020/08/28	2	131.00	0	0.00	129.00	2	6,352	0.03%
2020/08/27	7	134.00	5	132.80	132.50	2	6,421	0.03%
2020/08/26	5	132.50	5	133.80	135.00	0	6,387	0.00%
2020/08/25	4	130.75	3	130.83	130.50	1	6,401	0.02%
2020/08/24	3	130.00	7	129.64	129.50	-4	6,423	-0.06%
2020/08/21	1	129.50	8	128.75	129.00	-7	6,426	-0.11%
2020/08/20	12.1	131.38	1	126.00	126.00	11.1	6,470	0.17%
2020/08/19	15	141.63	9	142.33	137.00	6	6,385	0.09%
2020/08/18	4	142.25	1	142.50	142.50	3	6,376	0.05%
2020/08/17	5	142.40	6	143.50	142.50	-1	6,470	-0.02%
2020/08/14	3	138.00	6	139.75	140.50	-3	6,688	-0.04%
2020/08/13	10	138.50	2	138.25	137.50	8	6,751	0.12%
2020/08/12	4	139.25	1	143.00	139.00	3	6,780	0.04%
2020/08/11	1.1	144.27	5	142.80	142.00	-3.9	6,857	-0.06%
2020/08/10	9	144.33	16	143.50	142.00	-7	7,018	-0.10%
2020/08/07	13	143.54	9	142.61	144.00	4	7,056	0.06%
2020/08/06	11	141.23	3	139.67	140.00	8	7,094	0.11%
2020/08/05	5	142.50	22	142.66	142.00	-17	7,154	-0.24%
2020/08/04	5	141.30	8	142.00	142.00	-3	7,253	-0.04%
2020/08/03	2	141.75	7	141.64	142.50	-5	7,519	-0.07%
2020/07/31	8	140.94	0	0.00	140.50	8	7,586	0.11%
2020/07/30	5	141.60	1	141.00	141.00	4	7,608	0.05%
2020/07/29	7	139.93	5	140.40	140.00	2	7,670	0.03%
2020/07/28	28	142.80	11	144.50	139.00	17	7,671	0.22%
2020/07/27	5	146.30	2	145.50	145.50	3	7,674	0.04%
2020/07/24	53	149.49	6	148.67	146.00	47	7,644	0.61%
2020/07/23	18	151.75	11	152.14	154.50	7	7,557	0.09%
2020/07/22	8	151.25	22	150.43	152.50	-14	7,512	-0.19%
2020/07/21	3	147.83	14	148.93	147.50	-11	7,416	-0.15%
2020/07/20	16	144.31	8	144.56	144.50	8	7,405	0.11%
2020/07/17	20	147.35	8	148.13	146.00	12	7,463	0.16%
2020/07/16	6	150.50	31	149.50	149.00	-25	7,417	-0.34%
2020/07/15	6	146.83	8	147.13	144.50	-2	7,196	-0.03%
2020/07/14	30	147.52	25	147.48	144.00	5	7,200	0.07%
2020/07/13	6	145.42	2	146.25	147.00	4	7,201	0.06%
2020/07/10	20	144.10	4.1	143.71	142.50	15.9	7,193	0.22%
2020/07/09	2	147.50	12	147.79	147.50	-10	7,151	-0.14%
2020/07/08	5	145.00	4	145.63	146.50	1	7,032	0.01%
2020/07/07	21	145.95	48	145.96	144.00	-27	6,977	-0.39%
2020/07/06	59	149.64	18	148.06	150.50	41	6,886	0.60%
2020/07/03	9.3	141.04	10	142.30	144.00	-0.7	6,708	-0.01%
2020/07/02	4	139.38	5	139.50	140.00	-1	6,690	-0.01%
2020/07/01	44	137.88	33	138.48	137.00	11	6,676	0.16%
2020/06/30	2	139.25	0	0.00	140.00	2	6,685	0.03%
2020/06/29	3	138.50	4.1	139.77	140.50	-1.1	6,669	-0.02%
2020/06/24	7	139.29	7	139.29	138.50	0	6,617	0.00%
2020/06/23	12	144.08	1	146.00	142.00	11	6,567	0.17%
2020/06/22	6	148.00	6	150.25	147.00	0	6,503	0.00%
2020/06/19	5	152.20	3.1	152.97	151.50	1.9	6,485	0.03%
2020/06/18	6	153.67	6	154.67	153.50	0	6,453	0.00%
2020/06/17	5	149.10	11	150.00	151.50	-6	6,288	-0.10%
2020/06/16	7	145.36	7	145.07	147.50	0	6,253	0.00%
2020/06/15	43	141.90	12	142.71	141.50	31	6,256	0.50%
2020/06/12	13	145.58	10	146.80	145.00	3	6,235	0.05%
2020/06/11	21	146.14	7	149.71	144.00	14	6,147	0.23%
2020/06/10	14	148.43	1	147.00	150.00	13	6,046	0.22%
2020/06/09	21	147.48	50	147.66	145.00	-29	5,965	-0.49%
2020/06/08	22	144.00	152	143.93	144.00	-130	5,785	-2.25%	大賣/鉅額交易
2020/06/05	5	139.60	16	140.72	140.50	-11	5,718	-0.19%
2020/06/04	3	139.67	29	140.24	139.00	-26	5,730	-0.45%
2020/06/03	28	139.93	43	136.43	140.50	-15	5,767	-0.26%
2020/06/02	12	134.75	3	135.00	134.00	9	5,709	0.16%
2020/06/01	26	136.65	46	136.61	135.50	-20	5,713	-0.35%
2020/05/29	11	133.86	30	134.08	132.50	-19	5,755	-0.33%
2020/05/28	5	138.00	20	137.70	136.50	-15	5,786	-0.26%
2020/05/27	13	140.42	17	140.38	137.00	-4	5,782	-0.07%
2020/05/26	31	139.55	0	0.00	138.00	31	5,802	0.53%
2020/05/25	22	143.09	17	142.41	141.50	5	5,776	0.09%
2020/05/22	4	141.25	104	142.21	143.00	-100	5,698	-1.75%	大賣/
2020/05/21	28	141.80	15	141.17	142.50	13	5,604	0.23%
2020/05/20	8	134.75	52	134.09	134.00	-44	5,377	-0.82%
2020/05/19	51	133.01	57	133.92	132.00	-6	5,343	-0.11%
2020/05/18	124	129.54	77	130.74	130.50	47	5,306	0.89%	大買/
2020/05/15	5	136.80	32	136.19	136.00	-27	5,242	-0.52%
2020/05/14	54	132.98	31	134.02	131.00	23	5,277	0.44%
2020/05/13	30	135.43	56	134.68	136.50	-26	5,210	-0.50%
2020/05/12	27	131.61	7	136.36	129.00	20	5,131	0.39%
2020/05/11	38	134.03	139	133.80	134.50	-101	5,065	-1.99%	大賣/鉅額交易
2020/05/08	13	132.27	32	130.92	135.00	-19	4,977	-0.38%
2020/05/07	23	123.63	50	122.62	124.00	-27	4,688	-0.58%
2020/05/06	37	119.14	55	121.10	119.00	-18	4,626	-0.39%
2020/05/05	11	122.95	11	121.77	121.00	0	4,591	0.00%
2020/05/04	3	120.00	13	120.12	119.50	-10	4,530	-0.22%
2020/04/30	6	121.25	25	119.42	122.50	-19	4,515	-0.42%
2020/04/29	14	115.61	1	116.00	116.00	13	4,438	0.29%
2020/04/28	30	116.67	15	116.50	117.50	15	4,449	0.34%
2020/04/27	3	115.00	16	114.97	115.50	-13	4,441	-0.29%
2020/04/24	4	111.00	12	110.63	112.50	-8	4,402	-0.18%
2020/04/23	12	108.33	21	109.33	107.50	-9	4,371	-0.21%
2020/04/22	6	104.58	2	105.50	106.50	4	4,328	0.09%
2020/04/21	42	111.37	29	110.17	107.50	13	4,361	0.30%
2020/04/20	38	114.58	1	114.50	114.50	37	4,332	0.85%
2020/04/17	55	115.27	103	116.73	117.50	-48	4,323	-1.11%	大賣/
2020/04/16	40	114.04	6	114.50	113.50	34	4,223	0.81%
2020/04/15	78	119.76	13	119.96	117.50	65	4,215	1.54%
2020/04/14	2	119.00	1	119.50	119.50	1	4,254	0.02%
2020/04/13	3	118.50	3	119.00	118.50	0	4,251	0.00%
2020/04/10	3	119.67	2	119.75	119.00	1	4,281	0.02%
2020/04/09	3	119.17	1	119.00	119.00	2	4,352	0.05%
2020/04/08	1	121.00	5	121.30	122.00	-4	4,421	-0.09%
2020/04/07	4	119.75	9	119.06	119.50	-5	4,496	-0.11%
2020/04/06	6	115.00	8	115.31	116.50	-2	4,604	-0.04%
2020/04/01	2	108.50	88	109.13	113.00	-86	4,628	-1.86%
2020/03/31	4	109.88	5	111.00	108.50	-1	4,601	-0.02%
2020/03/30	7	106.71	13	107.81	109.00	-6	4,586	-0.13%
2020/03/27	4	113.25	9	113.56	111.00	-5	4,607	-0.11%
2020/03/26	2	103.25	3	106.67	108.50	-1	4,526	-0.02%
2020/03/25	12	105.54	11	107.05	105.50	1	4,501	0.02%
2020/03/24	2	100.50	3	99.97	99.80	-1	4,467	-0.02%
2020/03/20	10	94.74	8	95.14	96.20	2	4,487	0.04%
2020/03/19	33	89.92	0	0.00	89.10	33	4,494	0.73%
2020/03/18	9	102.00	4	100.88	99.00	5	4,627	0.11%
2020/03/17	15	102.05	4	103.75	101.00	11	4,614	0.24%
2020/03/16	30	110.15	1	107.50	107.50	29	4,573	0.63%
2020/03/13	1	110.50	7	113.00	116.00	-6	4,653	-0.13%
2020/03/12	3	121.33	7	122.07	121.00	-4	4,627	-0.09%
2020/03/11	3	135.33	10	134.55	131.00	-7	4,587	-0.15%
2020/03/10	33	131.89	22	132.48	134.00	11	4,539	0.24%
2020/03/09	17	134.56	22	135.11	133.00	-5	4,470	-0.11%
2020/03/06	6	148.00	29	146.59	147.00	-23	4,389	-0.52%
2020/03/05	4	151.50	5	151.40	152.00	-1	4,342	-0.02%
2020/03/04	25	150.74	6	153.00	150.50	19	4,310	0.44%
2020/03/03	35	158.26	24	159.54	155.50	11	4,222	0.26%
2020/03/02	1	151.50	20	153.63	154.00	-19	4,145	-0.46%
2020/02/27	28	157.27	38	154.75	151.50	-10	4,142	-0.24%
2020/02/26	10	154.30	14	154.64	153.00	-4	4,027	-0.10%
2020/02/25	4	152.63	3	153.67	154.50	1	3,976	0.03%
2020/02/24	7	157.64	12	155.08	155.50	-5	3,950	-0.13%
2020/02/21	9	158.44	13	158.08	158.50	-4	3,936	-0.10%
2020/02/20	6	158.00	7	158.71	157.00	-1	3,935	-0.03%
2020/02/19	2	156.75	5	155.90	157.50	-3	3,931	-0.08%
2020/02/18	24	158.46	14	157.96	157.00	10	3,921	0.25%
2020/02/17	28	158.41	42	160.36	163.00	-14	3,885	-0.36%
2020/02/14	2	153.00	6	151.42	153.00	-4	3,708	-0.11%
2020/02/13	1	151.50	1	147.50	147.50	0	3,669	0.00%
2020/02/12	21	151.36	5	153.10	150.50	16	3,646	0.44%
2020/02/11	13	148.77	14	150.43	151.00	-1	3,595	-0.03%
2020/02/10	4	145.00	2	146.00	145.00	2	3,588	0.06%
2020/02/07	17	149.91	11	147.45	148.00	6	3,579	0.17%
2020/02/06	0	0.00	10	151.80	153.00	-10	3,563	-0.28%
2020/02/05	5	150.20	1	149.50	149.50	4	3,572	0.11%
2020/02/04	4	149.75	4	152.63	152.00	0	3,574	0.00%
2020/01/31	2	152.50	1	151.50	151.50	1	3,551	0.03%
2020/01/30	6	155.00	7	157.64	153.00	-1	3,522	-0.03%
2020/01/17	2	163.00	3	163.00	163.00	-1	3,515	-0.03%
2020/01/16	2	165.00	2	160.75	165.00	0	3,493	0.00%
2020/01/15	8	158.75	9	161.56	160.00	-1	3,446	-0.03%
2020/01/14	1	154.00	12	153.67	156.00	-11	3,316	-0.33%
2020/01/13	9	149.78	0	0.00	150.00	9	3,281	0.27%
2020/01/10	10	150.00	2	151.00	150.00	8	3,275	0.24%
2020/01/09	6	150.42	49	150.90	149.50	-43	3,311	-1.30%
2020/01/08	2	149.25	30	149.48	149.00	-28	3,236	-0.87%
2020/01/07	4	146.63	2	144.50	144.50	2	3,186	0.06%
2020/01/06	3	151.17	3	152.50	150.50	0	3,184	0.00%
2020/01/03	3	155.00	8	157.44	154.50	-5	3,219	-0.16%
2020/01/02	32	151.00	33	152.68	155.00	-1	3,263	-0.03%
2019/12/31	23	159.67	7	157.57	156.50	16	3,192	0.50%
2019/12/30	43	160.86	65	162.74	163.50	-22	3,180	-0.69%
2019/12/26	16	150.72	14	151.75	151.00	2	3,058	0.07%
2019/12/25	12	149.75	1	147.50	149.50	11	3,051	0.36%
2019/12/24	0	0.00	7	145.14	146.00	-7	3,043	-0.23%
2019/12/23	6	144.25	6	144.42	143.00	0	3,084	0.00%
2019/12/20	8	142.69	5	142.80	141.50	3	3,047	0.10%
2019/12/18	3	138.67	2	139.25	138.50	1	3,017	0.03%
2019/12/17	12	143.04	7	145.00	140.00	5	2,982	0.17%
2019/12/16	4	141.88	23	141.63	142.00	-19	2,960	-0.64%
2019/12/13	12	142.04	8	143.00	142.50	4	2,936	0.14%
2019/12/12	3	145.83	7	144.21	142.00	-4	2,882	-0.14%
2019/12/11	3	140.33	2	140.25	141.00	1	2,689	0.04%
2019/12/10	1	140.50	1	137.50	137.50	0	2,656	0.00%
2019/12/09	3	140.50	4	141.13	140.50	-1	2,632	-0.04%
2019/12/06	1	136.50	0	0.00	137.00	1	2,506	0.04%
2019/12/05	1	133.00	3	136.33	137.00	-2	2,466	-0.08%
2019/12/04	0	0.00	1	133.00	132.00	-1	2,403	-0.04%
2019/12/03	1	129.00	2	131.25	132.00	-1	2,392	-0.04%
2019/12/02	1	127.00	0	0.00	130.00	1	2,376	0.04%
2019/11/29	3	128.50	1	127.00	127.00	2	2,376	0.08%
2019/11/28	31	130.89	1	128.50	128.50	30	2,403	1.25%
2019/11/27	1	131.00	6	132.00	132.00	-5	2,475	-0.20%
2019/11/26	14	130.71	9	131.00	131.00	5	2,480	0.20%
2019/11/22	1	128.00	1	127.00	127.00	0	2,490	0.00%
2019/11/21	3	127.50	3	127.50	127.50	0	2,590	0.00%
2019/11/20	61	129.76	2	129.00	128.50	59	2,718	2.17%
2019/11/19	3	130.33	1	130.50	130.50	2	2,743	0.07%
2019/11/18	13	131.31	1	130.00	130.00	12	2,776	0.43%
2019/11/15	7	131.43	1	134.00	131.50	6	2,830	0.21%
2019/11/14	1	130.00	0	0.00	128.50	1	2,807	0.04%
2019/11/13	0	0.00	1	131.00	131.00	-1	2,866	-0.03%
2019/11/12	1	127.50	1	127.50	127.50	0	2,846	0.00%
2019/11/11	1	130.00	1	128.00	128.00	0	2,844	0.00%
2019/11/07	3	128.67	1	129.50	129.50	2	2,863	0.07%
2019/11/06	1	133.00	1	132.50	132.50	0	2,838	0.00%
2019/11/01	2	133.25	13	133.96	133.50	-11	2,850	-0.39%
2019/10/31	13	136.19	0	0.00	135.50	13	2,841	0.46%
2019/10/30	11	135.45	11	136.55	137.00	0	2,847	0.00%
2019/10/29	5	133.50	1	134.50	134.50	4	2,860	0.14%
2019/10/28	1	134.00	1	136.50	136.50	0	2,870	0.00%
2019/10/25	1	135.00	1	134.00	134.00	0	2,865	0.00%
2019/10/24	1	132.50	2	136.25	137.50	-1	2,867	-0.03%
2019/10/23	1	133.00	1	131.50	131.50	0	2,849	0.00%
2019/10/22	1	134.00	0	0.00	132.00	1	2,877	0.03%
2019/10/21	1	134.00	0	0.00	132.50	1	2,913	0.03%
2019/10/18	1	134.50	0	0.00	134.50	1	2,946	0.03%
2019/10/17	6	132.83	5	133.00	134.50	1	2,953	0.03%
2019/10/16	12	131.71	13	133.19	131.50	-1	2,996	-0.03%
2019/10/15	2	138.00	17	137.56	138.00	-15	2,943	-0.51%
2019/10/14	15	139.83	0	0.00	137.00	15	2,975	0.50%
2019/10/09	3	136.33	3	134.17	134.00	0	2,953	0.00%
2019/10/08	3	140.50	7	138.79	137.50	-4	2,900	-0.14%
2019/10/07	2	135.00	21	138.64	140.50	-19	2,821	-0.67%
2019/10/04	12	134.67	22	133.73	133.00	-10	2,692	-0.37%
2019/10/03	7	130.07	11	131.55	133.00	-4	2,649	-0.15%
2019/10/02	12	129.08	13	129.81	130.00	-1	2,558	-0.04%
2019/10/01	14	126.64	18	127.53	129.00	-4	2,498	-0.16%
2019/09/27	4	125.25	4	125.75	126.00	0	2,445	0.00%
2019/09/26	6	123.58	17	124.26	125.50	-11	2,393	-0.46%
2019/09/24	14	118.75	15	118.73	120.50	-1	2,312	-0.04%
2019/09/23	1	116.50	2	116.00	116.00	-1	2,280	-0.04%
2019/09/20	0	0.00	2	116.75	117.00	-2	2,291	-0.09%
2019/09/19	3	114.83	4	114.75	116.00	-1	2,285	-0.04%
2019/09/18	1	117.00	1	116.50	116.50	0	2,255	0.00%
2019/09/17	1	117.00	1	116.00	116.00	0	2,244	0.00%
2019/09/16	1	119.00	1	117.50	117.50	0	2,235	0.00%
2019/09/12	2	119.25	2	119.25	119.50	0	2,221	0.00%
2019/09/11	4	118.38	1	118.00	118.00	3	2,219	0.14%
2019/09/10	1	118.00	1	120.00	120.00	0	2,196	0.00%
2019/09/06	1	122.50	1	123.00	123.50	0	2,157	0.00%
2019/09/05	11	122.45	0	0.00	122.00	11	2,144	0.51%
2019/09/04	1	120.50	2	122.00	122.00	-1	2,140	-0.05%
2019/09/03	1	122.50	1	121.00	121.00	0	2,143	0.00%
2019/09/02	1	119.50	1	120.00	120.00	0	2,117	0.00%
2019/08/30	5	120.40	14	119.64	119.50	-9	2,081	-0.43%
2019/08/29	3	116.67	6	117.67	116.00	-3	1,994	-0.15%
2019/08/28	4	116.00	8	117.44	117.50	-4	1,986	-0.20%
2019/08/27	3	117.00	13	118.04	115.00	-10	1,958	-0.51%
2019/08/26	32	117.97	44	116.97	116.00	-12	1,930	-0.62%
2019/08/23	59	126.11	9	126.50	124.00	50	1,833	2.73%
2019/08/22	7	130.64	33	132.79	132.00	-26	1,700	-1.53%
2019/08/21	0	0.00	2	131.75	132.00	-2	1,672	-0.12%
2019/08/20	36	129.82	39	130.81	131.50	-3	1,625	-0.18%
2019/08/19	16	127.47	2	128.50	127.50	14	1,543	0.91%
2019/08/16	21	126.48	26	127.27	127.50	-5	1,546	-0.32%
2019/08/15	1	118.00	0	0.00	120.00	1	1,453	0.07%
2019/08/14	3	124.00	4	124.00	119.50	-1	1,439	-0.07%
2019/08/12	2	120.50	1	118.50	118.50	1	1,399	0.07%
2019/08/08	2	121.00	1	121.00	121.00	1	1,470	0.07%
2019/08/07	1	124.00	7	121.93	119.00	-6	1,466	-0.41%
2019/08/06	3	122.50	1	120.00	122.50	2	1,458	0.14%
2019/08/05	7	124.07	0	0.00	124.00	7	1,437	0.49%
2019/08/02	1	127.00	0	0.00	125.00	1	1,432	0.07%
2019/08/01	10	130.05	10	130.20	130.00	0	1,436	0.00%
2019/07/31	5	130.20	19	129.58	129.00	-14	1,419	-0.99%
2019/07/30	3	130.00	3	130.50	125.00	0	1,388	0.00%
2019/07/29	0	0.00	12	128.00	127.50	-12	1,383	-0.87%
2019/07/26	3	126.83	1	126.50	126.50	2	1,381	0.14%
2019/07/25	5	130.70	1	131.00	127.50	4	1,399	0.29%
2019/07/24	1	132.50	5	132.80	134.00	-4	1,415	-0.28%
2019/07/23	3	132.17	2	131.75	131.50	1	1,423	0.07%
2019/07/22	14	130.61	6	130.00	130.00	8	1,404	0.57%
2019/07/19	1	127.50	17	126.53	128.00	-16	1,437	-1.11%
2019/07/18	18	124.17	3	130.33	125.00	15	1,521	0.99%
2019/07/17	1	119.00	3	120.50	122.00	-2	1,451	-0.14%
2019/07/16	3	122.17	5	122.70	121.00	-2	1,440	-0.14%
2019/07/15	0	0.00	2	117.50	118.50	-2	1,379	-0.15%
2019/07/12	3	114.50	0	0.00	113.50	3	1,340	0.22%
2019/07/11	1	112.00	1	113.00	113.00	0	1,344	0.00%
2019/07/10	1	112.00	1	112.00	112.00	0	1,355	0.00%
2019/07/09	0	0.00	1	113.00	113.00	-1	1,339	-0.07%
2019/07/08	1	113.50	2	114.50	112.00	-1	1,334	-0.07%
2019/07/05	1	112.50	1	113.50	113.50	0	1,327	0.00%
2019/07/04	0	0.00	1	112.50	112.50	-1	1,323	-0.08%
2019/07/03	1	111.50	1	111.00	111.00	0	1,328	0.00%
2019/07/02	0	0.00	2	111.75	111.50	-2	1,323	-0.15%
2019/07/01	0	0.00	1	112.00	110.50	-1	1,320	-0.08%
2019/06/28	1	110.00	1	110.00	110.00	0	1,322	0.00%
2019/06/27	1	108.50	9	110.17	110.50	-8	1,338	-0.60%
2019/06/26	0	0.00	2	108.50	108.50	-2	1,321	-0.15%
2019/06/25	10	108.50	1	108.50	107.50	9	1,322	0.68%
2019/06/24	1	107.00	0	0.00	108.00	1	1,319	0.08%
2019/06/21	0	0.00	6	108.50	107.50	-6	1,319	-0.45%
2019/06/20	0	0.00	2	105.00	106.00	-2	1,318	-0.15%
2019/06/19	8	104.50	0	0.00	104.50	8	1,337	0.60%
2019/06/18	1	103.50	1	102.00	102.00	0	1,338	0.00%
2019/06/17	4	103.50	0	0.00	103.50	4	1,351	0.30%
2019/06/14	1	104.00	1	104.00	104.00	0	1,382	0.00%
2019/06/13	1	105.00	1	103.50	103.50	0	1,457	0.00%
2019/06/12	3	104.00	13	103.88	104.50	-10	1,460	-0.68%
2019/06/11	0	0.00	4	103.75	102.50	-4	1,480	-0.27%
2019/06/10	5	101.60	1	101.50	101.50	4	1,505	0.27%
2019/06/06	1	101.00	5	100.30	101.50	-4	1,570	-0.25%
2019/06/05	1	102.50	1	101.00	101.00	0	1,586	0.00%
2019/06/03	1	100.00	1	100.50	100.50	0	1,586	0.00%
2019/05/31	1	101.00	1	101.50	101.50	0	1,598	0.00%
2019/05/30	5	100.38	1	100.50	100.50	4	1,596	0.25%
2019/05/29	3	98.07	11	98.00	99.00	-8	1,592	-0.50%
2019/05/28	6	99.45	1	98.70	98.70	5	1,591	0.31%
2019/05/27	1	100.50	1	101.50	101.50	0	1,586	0.00%
2019/05/24	1	98.80	8	99.53	100.00	-7	1,611	-0.43%
2019/05/23	14	98.26	1	101.00	98.70	13	1,639	0.79%
2019/05/22	3	102.67	1	102.00	102.00	2	1,605	0.12%
2019/05/21	1	102.00	1	104.00	104.00	0	1,608	0.00%
2019/05/20	2	103.00	1	102.50	102.50	1	1,604	0.06%
2019/05/17	1	103.00	25	106.50	103.00	-24	1,608	-1.49%
2019/05/16	40	107.38	14	111.82	105.50	26	1,588	1.64%
2019/05/15	1	107.00	1	106.50	106.50	0	1,518	0.00%
2019/05/14	0	0.00	6	105.50	107.00	-6	1,519	-0.39%
2019/05/13	2	103.75	0	0.00	103.50	2	1,512	0.13%
2019/05/10	1	107.00	1	105.00	105.50	0	1,516	0.00%
2019/05/09	4	107.75	6	106.83	106.00	-2	1,527	-0.13%
2019/05/08	1	110.00	0	0.00	110.00	1	1,507	0.07%
2019/05/07	3	109.33	3	109.00	108.50	0	1,533	0.00%
2019/05/06	3	109.00	5	110.00	109.50	-2	1,565	-0.13%
2019/05/03	5	113.60	10	114.50	114.50	-5	1,561	-0.32%
2019/05/02	21	114.90	1	116.00	113.50	20	1,543	1.30%
2019/04/30	1	115.00	1	114.50	115.00	0	1,495	0.00%
2019/04/29	2	114.50	12	113.08	110.00	-10	1,449	-0.69%
2019/04/26	11	111.45	0	0.00	111.50	11	1,400	0.79%
2019/04/25	0	0.00	9	112.50	113.50	-9	1,392	-0.65%
2019/04/24	19	110.47	21	110.29	109.50	-2	1,334	-0.15%
2019/04/16	0	0.00	1	105.00	105.00	-1	1,214	-0.08%
2019/04/15	3	103.67	1	104.00	104.00	2	1,215	0.16%
2019/04/12	1	104.00	1	103.50	103.50	0	1,244	0.00%
2019/04/09	1	102.50	1	102.00	102.00	0	1,245	0.00%
2019/04/02	1	103.00	1	102.50	102.50	0	1,279	0.00%
2019/03/29	1	104.00	1	104.00	103.50	0	1,262	0.00%
2019/03/28	1	104.00	2	103.75	103.50	-1	1,285	-0.08%
2019/03/27	8	103.81	0	0.00	103.50	8	1,307	0.61%
2019/03/26	1	104.50	4	103.88	103.50	-3	1,365	-0.22%
2019/03/25	1	104.00	1	103.50	103.50	0	1,473	0.00%
2019/03/22	2	106.00	0	0.00	105.50	2	1,565	0.13%
2019/03/21	1	104.50	2	104.50	104.50	-1	1,554	-0.06%
2019/03/20	0	0.00	2	103.50	103.50	-2	1,560	-0.13%
2019/03/19	3	103.83	2	103.50	103.50	1	1,573	0.06%
2019/03/18	5	103.50	14	103.86	105.00	-9	1,548	-0.58%
2019/03/15	1	108.00	1	107.50	107.50	0	1,491	0.00%
2019/03/14	5	109.50	2	107.00	107.50	3	1,498	0.20%
2019/03/13	0	0.00	9	109.78	109.50	-9	1,483	-0.61%
2019/03/12	3	108.67	2	109.75	108.00	1	1,473	0.07%
2019/03/11	21	108.07	21	107.93	108.00	0	1,451	0.00%
2019/03/08	2	105.75	1	106.00	106.00	1	1,490	0.07%
2019/03/07	2	106.75	3	105.50	105.50	-1	1,523	-0.07%
2019/03/06	1	106.50	1	106.50	106.50	0	1,547	0.00%
2019/03/05	1	106.50	1	106.00	106.00	0	1,589	0.00%
2019/02/27	2	105.75	0	0.00	106.00	2	1,604	0.12%
2019/02/26	1	105.50	0	0.00	105.50	1	1,626	0.06%
2019/02/25	2	107.50	0	0.00	105.00	2	1,637	0.12%
2019/02/22	1	105.00	3	108.17	109.00	-2	1,647	-0.12%
2019/02/21	1	106.00	1	105.00	105.00	0	1,652	0.00%
2019/02/19	2	105.25	1	105.50	105.50	1	1,702	0.06%
2019/02/18	3	104.83	1	104.50	104.50	2	1,751	0.11%
2019/02/15	5	104.80	1	104.50	104.50	4	1,801	0.22%
2019/02/14	3	106.67	10	106.25	105.00	-7	1,860	-0.38%
2019/02/13	4	108.75	1	107.50	107.50	3	1,912	0.16%
2019/02/12	3	108.17	1	108.00	108.00	2	1,934	0.10%
2019/02/11	2	109.25	1	107.50	107.50	1	1,959	0.05%
2019/01/30	1	111.00	0	0.00	110.50	1	1,988	0.05%
2019/01/29	0	0.00	6	110.00	110.00	-6	1,987	-0.30%
2019/01/28	30	113.33	12	113.88	112.50	18	1,990	0.90%
2019/01/25	0	0.00	2	110.50	109.00	-2	1,977	-0.10%
2019/01/24	2	103.50	6	106.33	108.00	-4	1,963	-0.20%
2019/01/23	3	103.67	3	103.33	103.00	0	1,961	0.00%
2019/01/22	2	104.00	3	103.67	103.50	-1	1,970	-0.05%
2019/01/21	3	104.17	3	104.00	103.50	0	1,986	0.00%
2019/01/18	4	103.75	0	0.00	104.00	4	2,000	0.20%
2019/01/17	2	106.50	0	0.00	103.50	2	2,034	0.10%
2019/01/16	0	0.00	2	107.00	108.00	-2	2,038	-0.10%
2019/01/15	2	103.25	1	102.50	102.50	1	2,027	0.05%
2019/01/14	2	103.50	2	103.00	103.00	0	2,040	0.00%
2019/01/11	2	104.25	2	103.50	103.50	0	2,081	0.00%
2019/01/07	2	104.00	6	105.25	106.00	-4	2,182	-0.18%
2019/01/04	5	102.90	0	0.00	101.50	5	2,173	0.23%
2019/01/03	1	108.00	1	106.50	106.50	0	2,167	0.00%
2019/01/02	2	108.00	2	107.75	107.50	0	2,169	0.00%
2018/12/28	1	107.00	1	106.50	107.50	0	2,174	0.00%
2018/12/27	1	110.50	0	0.00	106.00	1	2,185	0.05%
2018/12/26	1	108.50	1	107.00	107.00	0	2,183	0.00%
2018/12/25	2	105.00	2	104.50	104.50	0	2,185	0.00%
2018/12/24	1	106.50	1	107.00	107.00	0	2,189	0.00%
2018/12/21	3	105.67	3	105.00	105.00	0	2,302	0.00%
2018/12/20	2	106.00	2	106.25	105.50	0	2,326	0.00%
2018/12/19	3	109.00	2	107.50	107.50	1	2,314	0.04%
2018/12/18	9	105.94	10	106.85	105.50	-1	2,262	-0.04%
2018/12/17	12	100.63	10	100.80	101.50	2	2,156	0.09%
2018/12/14	1	108.00	3	108.33	108.00	-2	2,056	-0.10%
2018/12/13	3	109.83	1	110.00	110.00	2	2,047	0.10%
2018/12/12	3	107.17	3	109.50	110.00	0	2,037	0.00%
2018/12/11	1	106.00	1	106.00	106.00	0	2,018	0.00%
2018/12/10	0	0.00	1	104.00	105.50	-1	2,025	-0.05%
2018/12/07	2	105.25	2	104.50	104.50	0	2,013	0.00%
2018/12/06	2	106.00	1	104.50	104.00	1	2,008	0.05%
2018/12/05	1	107.50	2	106.50	107.50	-1	2,000	-0.05%
2018/12/04	2	112.75	3	110.00	109.50	-1	2,003	-0.05%
2018/12/03	5	117.70	5	117.90	116.00	0	1,967	0.00%
2018/11/30	3	112.50	4	113.50	113.50	-1	1,918	-0.05%
2018/11/29	3	112.67	5	111.00	109.00	-2	1,886	-0.11%
2018/11/28	16	109.34	18	110.33	111.00	-2	1,864	-0.11%
2018/11/27	3	106.17	4	108.38	108.00	-1	1,812	-0.06%
2018/11/26	1	106.00	1	106.00	106.50	0	1,797	0.00%
2018/11/23	1	106.00	1	105.50	105.50	0	1,805	0.00%
2018/11/22	2	106.75	2	104.75	105.00	0	1,783	0.00%
2018/11/21	1	106.00	1	104.50	104.50	0	1,771	0.00%
2018/11/20	4	109.88	14	108.89	107.50	-10	1,734	-0.58%
2018/11/19	1	105.00	5	107.90	109.00	-4	1,694	-0.24%
2018/11/16	0	0.00	1	107.00	106.00	-1	1,659	-0.06%
2018/11/15	1	106.00	2	106.00	106.00	-1	1,629	-0.06%
2018/11/14	1	101.50	3	104.50	105.00	-2	1,576	-0.13%
2018/11/13	5	99.90	7	100.64	103.00	-2	1,515	-0.13%
2018/11/12	13	98.65	12	98.89	98.10	1	1,461	0.07%
2018/11/09	18	99.14	20	99.56	102.50	-2	1,410	-0.14%
2018/11/08	2	98.90	5	102.60	98.10	-3	1,421	-0.21%
2018/11/07	20	99.12	16	99.99	99.60	4	1,451	0.28%
2018/11/06	3	95.40	3	94.10	94.10	0	1,462	0.00%
2018/11/02	1	93.70	1	95.90	94.00	0	1,434	0.00%
2018/10/31	1	87.90	1	89.60	92.00	0	1,380	0.00%
2018/10/30	1	84.80	1	85.70	85.70	0	1,349	0.00%
2018/10/29	1	85.70	1	86.70	86.30	0	1,344	0.00%
2018/10/26	0	0.00	4	84.60	86.30	-4	1,334	-0.30%
2018/10/25	2	87.25	1	85.40	87.00	1	1,322	0.08%
2018/10/24	1	92.10	0	0.00	92.10	1	1,292	0.08%
2018/10/23	2	93.95	2	94.10	91.20	0	1,269	0.00%
2018/10/22	5	94.20	1	94.50	94.50	4	1,256	0.32%
2018/10/19	2	94.00	6	94.43	94.30	-4	1,246	-0.32%
2018/10/18	23	92.82	17	93.84	95.00	6	1,218	0.49%
2018/10/17	2	87.00	10	87.96	89.80	-8	1,155	-0.69%
2018/10/16	2	83.80	0	0.00	81.90	2	1,109	0.18%
2018/10/12	0	0.00	1	84.00	83.90	-1	1,074	-0.09%
2018/10/11	3	81.17	1	81.20	81.20	2	1,065	0.19%
2018/10/09	1	89.60	0	0.00	88.80	1	1,043	0.10%
2018/10/05	0	0.00	4	90.38	91.00	-4	1,041	-0.38%
2018/10/04	1	94.00	1	93.50	93.50	0	1,025	0.00%
2018/10/03	4	95.38	4	93.60	92.90	0	1,008	0.00%
2018/10/02	2	97.25	2	97.45	97.00	0	992	0.00%
2018/10/01	4	97.88	4	97.90	96.90	0	979	0.00%
2018/09/28	12	94.68	14	94.58	96.50	-2	923	-0.22%
2018/09/27	12	91.64	9	91.27	91.00	3	856	0.35%
2018/09/26	0	0.00	3	87.10	86.60	-3	807	-0.37%
2018/09/10	1	78.00	0	0.00	78.00	1	789	0.13%
2018/09/06	1	85.60	1	85.10	84.50	0	763	0.00%
2018/09/04	2	84.50	0	0.00	85.30	2	759	0.26%
2018/09/03	0	0.00	4	85.20	84.60	-4	759	-0.53%
2018/08/30	2	85.00	2	84.30	84.30	0	765	0.00%
2018/08/23	4	84.40	0	0.00	82.80	4	767	0.52%
2018/08/17	10	82.90	10	83.00	81.60	0	779	0.00%
2018/08/15	1	80.80	0	0.00	80.50	1	746	0.13%
2018/08/14	1	83.00	0	0.00	82.80	1	718	0.14%
2018/08/13	10	89.77	10	90.05	89.90	0	658	0.00%
2018/08/02	0	0.00	7	100.21	100.00	-7	659	-1.06%
2018/08/01	7	101.50	0	0.00	101.50	7	661	1.06%
2018/07/02	2	106.00	0	0.00	106.00	2	929	0.22%
2018/06/25	1	109.50	0	0.00	110.00	1	1,002	0.10%
2018/06/21	1	106.50	0	0.00	107.50	1	1,005	0.10%
2018/06/11	2	112.00	0	0.00	110.00	2	1,123	0.18%
2018/06/07	2	113.00	0	0.00	113.00	2	1,191	0.17%
2018/05/31	0	0.00	35	117.57	117.50	-35	1,186	-2.95%
2018/05/28	1	115.50	1	116.00	115.00	0	1,176	0.00%
2018/05/15	1	110.00	1	112.50	112.50	0	1,264	0.00%
2018/05/14	2	109.75	2	111.00	112.50	0	1,301	0.00%
2018/05/11	0	0.00	1	111.50	111.00	-1	1,305	-0.08%
2018/05/09	1	108.00	2	107.50	106.50	-1	1,330	-0.08%
2018/05/08	1	106.00	1	105.00	105.00	0	1,368	0.00%
2018/05/07	2	106.50	1	105.00	105.00	1	1,387	0.07%
2018/05/04	0	0.00	1	105.50	105.50	-1	1,397	-0.07%
2018/05/03	1	105.00	0	0.00	104.00	1	1,424	0.07%
2018/05/02	3	108.17	23	108.22	108.00	-20	1,432	-1.40%
2018/04/26	20	104.50	0	0.00	100.50	20	1,470	1.36%
2018/04/24	1	105.50	0	0.00	106.50	1	1,510	0.07%
2018/04/23	1	106.50	1	107.50	106.50	0	1,485	0.00%
2018/04/20	1	118.50	1	118.00	118.00	0	1,434	0.00%
2018/04/19	0	0.00	1	125.00	124.00	-1	1,387	-0.07%
2018/04/18	0	0.00	1	122.50	122.00	-1	1,391	-0.07%
2018/04/17	1	124.00	2	123.00	122.50	-1	1,407	-0.07%
2018/04/16	1	123.00	3	123.00	122.50	-2	1,484	-0.13%
2018/04/12	10	119.00	0	0.00	119.00	10	1,506	0.66%
2018/04/11	1	121.50	1	119.00	119.00	0	1,523	0.00%
2018/04/10	2	121.50	2	122.50	121.50	0	1,521	0.00%
2018/04/09	2	120.75	2	121.75	122.00	0	1,542	0.00%
2018/04/03	1	119.50	0	0.00	120.00	1	1,545	0.06%
2018/04/02	3	121.00	1	120.00	120.00	2	1,539	0.13%
2018/03/31	1	123.00	1	122.50	123.50	0	1,533	0.00%
2018/03/29	11	126.32	11	127.64	124.00	0	1,552	0.00%
2018/03/28	12	126.25	3	126.17	125.50	9	1,530	0.59%
2018/03/27	0	0.00	1	123.50	123.50	-1	1,512	-0.07%
2018/03/26	6	120.25	6	121.83	121.00	0	1,524	0.00%
2018/03/23	2	120.00	12	122.17	121.50	-10	1,527	-0.65%
2018/03/22	26	120.96	6	120.50	120.50	20	1,532	1.31%
2018/03/21	5	123.00	10	124.00	123.00	-5	1,521	-0.33%
2018/03/20	11	123.00	1	123.50	123.00	10	1,539	0.65%
2018/03/19	10	125.25	10	123.50	122.50	0	1,551	0.00%
2018/03/16	1	118.50	1	118.00	118.00	0	1,514	0.00%
2018/03/15	5	120.00	0	0.00	120.50	5	1,534	0.33%
2018/03/14	12	119.63	7	118.50	118.50	5	1,562	0.32%
2018/03/13	7	117.79	8	120.38	120.00	-1	1,564	-0.06%
2018/03/12	1	115.00	1	115.00	115.00	0	1,573	0.00%
2018/03/06	1	112.50	1	112.00	112.00	0	1,747	0.00%
2018/03/05	1	111.50	1	110.00	110.00	0	1,848	0.00%
2018/03/02	1	114.00	1	114.00	114.00	0	1,989	0.00%
2018/03/01	1	112.00	1	112.00	112.00	0	2,013	0.00%
2018/02/27	1	115.50	1	113.50	113.50	0	2,051	0.00%
2018/02/26	1	114.50	1	113.00	113.00	0	2,172	0.00%
2018/02/23	1	112.50	1	113.50	113.00	0	2,266	0.00%
2018/02/22	1	111.00	1	112.00	111.50	0	2,318	0.00%
2018/02/21	4	108.63	4	109.88	110.50	0	2,363	0.00%
2018/02/12	3	107.83	2	107.00	107.00	1	2,404	0.04%
2018/02/09	1	106.00	1	108.00	110.00	0	2,501	0.00%
2018/02/08	2	109.00	3	110.67	109.50	-1	2,538	-0.04%
2018/02/07	4	111.63	5	112.30	110.50	-1	2,617	-0.04%
2018/02/06	7	105.36	4	104.50	104.50	3	2,686	0.11%
2018/02/05	1	115.00	1	115.50	115.50	0	2,828	0.00%
2018/02/01	3	120.33	1	120.00	120.00	2	2,890	0.07%
2018/01/31	2	121.00	2	119.00	119.00	0	2,886	0.00%
2018/01/30	2	123.00	2	122.50	122.00	0	2,858	0.00%
2018/01/29	2	125.00	1	123.50	123.50	1	2,901	0.03%
2018/01/26	2	122.75	2	124.25	125.00	0	2,928	0.00%
2018/01/24	2	126.25	3	126.33	127.00	-1	2,906	-0.03%
2018/01/23	2	128.25	1	127.50	127.50	1	2,897	0.03%
2018/01/22	2	129.50	0	0.00	128.50	2	2,894	0.07%
2018/01/17	1	125.00	0	0.00	126.00	1	2,845	0.04%
2018/01/11	2	120.50	2	122.25	123.00	0	2,815	0.00%
2018/01/10	5	123.10	4	124.75	125.50	1	2,786	0.04%
2018/01/05	1	131.50	2	132.50	133.00	-1	2,678	-0.04%
2018/01/04	1	136.50	1	135.50	135.50	0	2,676	0.00%
2018/01/03	2	138.00	2	139.25	140.00	0	2,672	0.00%