微星 (2377)-富邦-內湖券商分點個股進出

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

微星

(2377)

可現股當沖

股價
191.5
漲跌
▼2.0
漲幅
-1.03%
成交量
13,092張
產業
上市電腦週邊類股
1237人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

微星 (2377)籌碼相關－富邦-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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
2024/05/31	1.2	193.17	3	194.33	191.50	-1.8	5,244	-0.03%
2024/05/30	0	0.00	2.1	199.75	193.50	-2.1	5,079	-0.04%
2024/05/29	3	196.51	6.1	198.39	197.50	-3.1	4,968	-0.06%
2024/05/28	5.1	205.77	9.2	204.88	200.00	-4	4,828	-0.08%
2024/05/27	10.1	197.22	25	197.31	200.00	-14.9	4,419	-0.34%
2024/05/24	12.8	186.13	8.1	187.31	187.00	4.8	4,100	0.12%
2024/05/23	5.6	186.79	23.4	185.07	186.50	-17.8	3,988	-0.45%
2024/05/22	1	175.50	2.4	174.35	175.50	-1.4	3,693	-0.04%
2024/05/21	3	167.00	0	0.00	167.50	3	3,647	0.08%
2024/05/20	7	169.00	0	0.00	168.50	7	3,674	0.19%
2024/05/17	0.1	171.00	0.2	171.21	170.50	-0.1	3,681	0.00%
2024/05/16	0.1	170.50	6	170.50	170.50	-5.9	3,687	-0.16%
2024/05/15	0.3	168.50	2	168.00	169.00	-1.7	3,716	-0.05%
2024/05/14	2.2	173.68	4	171.75	168.50	-1.8	3,834	-0.05%
2024/05/13	0.1	164.50	0	0.00	164.50	0.1	3,811	0.00%
2024/05/10	0.2	163.50	0	0.00	165.00	0.2	3,913	0.01%
2024/05/09	0	0.00	3	162.17	163.00	-3	3,910	-0.08%
2024/05/08	1.4	163.61	1	163.00	163.00	0.4	3,936	0.01%
2024/05/07	0	0.00	1	161.00	163.00	-1	3,898	-0.03%
2024/05/02	2	158.77	0	0.00	159.00	2	3,943	0.05%
2024/04/30	0	0.00	1	160.00	159.50	-1	3,965	-0.03%
2024/04/29	0.5	161.50	5	162.50	160.00	-4.5	4,059	-0.11%
2024/04/26	0.2	158.00	0	0.00	156.00	0.2	4,153	0.00%
2024/04/25	1	155.00	0	0.00	155.00	1	4,245	0.02%
2024/04/24	2	158.25	2	158.50	158.00	0	4,360	0.00%
2024/04/23	1	155.00	0	0.00	154.50	1	4,457	0.02%
2024/04/22	0	0.00	0	154.50	154.00	0	4,454	0.00%
2024/04/19	7.1	154.17	3.3	154.29	154.00	3.8	4,449	0.09%
2024/04/18	0	160.71	0	0.00	161.00	0	4,375	0.00%
2024/04/17	0.5	162.80	2	162.50	161.50	-1.5	4,396	-0.03%
2024/04/16	6.1	161.92	0	0.00	161.50	6.1	4,521	0.14%
2024/04/15	2	169.00	1	169.00	167.50	1	4,557	0.02%
2024/04/12	0.1	171.45	0	0.00	170.50	0.1	4,593	0.00%
2024/04/10	0	174.18	0.4	173.50	172.50	-0.4	4,707	-0.01%
2024/04/09	4.2	172.90	1.4	172.21	172.50	2.8	4,803	0.06%
2024/04/08	0	0.00	0.7	172.86	171.50	-0.7	4,924	-0.01%
2024/04/02	1	170.00	0	0.00	170.00	1	5,101	0.02%
2024/04/01	0.6	170.00	0	0.00	169.50	0.6	5,287	0.01%
2024/03/29	1.3	170.38	5	169.50	169.50	-3.7	5,643	-0.07%
2024/03/28	0.6	168.33	0	169.00	167.00	0.6	5,847	0.01%
2024/03/27	0.6	168.12	1.1	167.55	168.00	-0.5	5,925	-0.01%
2024/03/26	1.1	169.41	1.1	168.21	168.50	0.1	6,028	0.00%
2024/03/25	2.1	170.77	0	0.00	170.00	2.1	6,203	0.03%
2024/03/22	3.1	170.51	10	171.00	171.00	-7	6,244	-0.11%
2024/03/21	5.1	168.86	1	170.00	170.50	4.1	6,262	0.07%
2024/03/20	1.9	169.28	5.1	169.42	168.50	-3.3	6,265	-0.05%
2024/03/19	5.4	171.60	0	0.00	170.00	5.4	6,284	0.09%
2024/03/18	12.5	171.30	10	173.50	171.50	2.5	6,294	0.04%
2024/03/15	21.8	171.09	6.7	170.47	169.50	15.1	6,303	0.24%
2024/03/14	2	186.00	1.2	184.65	186.00	0.8	6,159	0.01%
2024/03/13	0.3	189.81	11.1	189.46	189.00	-10.8	6,190	-0.17%
2024/03/12	9	187.50	0.6	188.91	188.50	8.4	6,202	0.14%
2024/03/11	0.1	189.00	1	188.50	187.00	-1	6,247	-0.02%
2024/03/08	5.3	188.29	7.4	187.70	188.00	-2.1	6,321	-0.03%
2024/03/07	4.2	192.07	3	189.50	189.50	1.2	6,322	0.02%
2024/03/06	6.1	194.01	1	195.00	193.00	5.1	6,367	0.08%
2024/03/05	2.1	195.00	1	194.50	195.00	1.1	6,508	0.02%
2024/03/04	4.2	193.14	15.4	195.47	192.00	-11.3	6,707	-0.17%
2024/03/01	10	191.60	11.3	192.98	191.00	-1.2	6,638	-0.02%
2024/02/29	2	188.50	0	188.50	191.00	2	6,614	0.03%
2024/02/27	6.1	190.58	0	0.00	187.50	6.1	6,595	0.09%
2024/02/26	14.1	189.17	3.1	189.33	189.50	11.1	6,563	0.17%
2024/02/23	2	193.00	4	191.25	191.50	-2	6,535	-0.03%
2024/02/22	0.1	190.12	0	0.00	189.50	0.1	6,543	0.00%
2024/02/21	0.3	190.08	1.1	190.50	190.00	-0.8	6,497	-0.01%
2024/02/20	1	190.50	13	190.50	192.00	-12	6,464	-0.19%
2024/02/19	11	189.59	6	190.50	191.00	5	6,477	0.08%
2024/02/16	12	190.79	15	191.20	191.00	-3	6,498	-0.05%
2024/02/15	8.2	192.22	11	191.32	193.00	-2.8	6,484	-0.04%
2024/02/05	12	191.04	9	190.78	191.00	3	6,437	0.05%
2024/02/02	11	189.41	11.7	189.09	189.50	-0.7	6,389	-0.01%
2024/01/31	0.2	182.50	0	0.00	182.00	0.2	6,271	0.00%
2024/01/30	5.1	183.99	2.5	184.80	184.00	2.6	6,252	0.04%
2024/01/29	0	183.50	2.3	182.62	183.50	-2.3	6,257	-0.04%
2024/01/26	6.2	182.20	0	0.00	179.50	6.2	6,257	0.10%
2024/01/25	4.3	184.33	3	183.50	185.00	1.3	6,251	0.02%
2024/01/24	1	182.00	1	183.00	183.00	0	6,206	0.00%
2024/01/23	2	181.25	2	183.00	183.00	0	6,212	0.00%
2024/01/22	3.2	186.45	7	187.07	186.00	-3.9	6,127	-0.06%
2024/01/19	5	182.00	3	183.50	184.50	2	6,037	0.03%
2024/01/18	0	0.00	3	181.50	179.00	-3	5,966	-0.05%
2024/01/17	24.3	180.11	11	181.50	179.00	13.3	5,868	0.23%
2024/01/16	0	0.00	0.1	180.00	179.50	-0.1	5,769	0.00%
2024/01/15	8.2	182.23	11	181.50	181.00	-2.8	5,730	-0.05%
2024/01/12	0.1	185.50	3	184.50	184.50	-3	5,740	-0.05%
2024/01/11	12	184.17	0	0.00	184.50	12	5,751	0.21%
2024/01/10	7	180.58	6	181.50	186.00	1	5,782	0.02%
2024/01/09	6.4	191.98	5	189.50	189.50	1.4	5,649	0.02%
2024/01/08	3	187.33	3	188.00	187.50	0	5,584	0.00%
2024/01/05	2	187.75	17	187.76	186.00	-15	5,616	-0.27%
2024/01/04	14.1	187.50	3	188.17	187.50	11.1	5,597	0.20%
2024/01/03	5.2	193.28	9	192.44	191.00	-3.8	5,541	-0.07%
2024/01/02	2	197.99	0	200.80	198.00	2	5,437	0.04%
2023/12/29	7	206.07	8	205.06	204.00	-1	5,303	-0.02%
2023/12/28	3	201.33	3.6	200.86	201.50	-0.6	5,228	-0.01%
2023/12/27	22.1	201.48	20.3	200.36	200.00	1.8	5,130	0.04%
2023/12/26	31	197.80	45.3	197.41	195.50	-14.3	4,969	-0.29%
2023/12/25	12.1	192.45	24.2	192.54	193.00	-12.1	4,679	-0.26%
2023/12/22	3	185.50	2	184.26	184.00	1	4,482	0.02%
2023/12/20	6	186.17	15	185.47	184.50	-9	4,318	-0.21%
2023/12/19	0	0.00	1	182.50	181.50	-1	4,161	-0.02%
2023/12/18	2	181.00	0.1	182.00	180.50	1.9	4,254	0.04%
2023/12/15	0.1	180.00	0.3	180.36	179.00	-0.2	4,362	-0.01%
2023/12/14	2	181.75	1	181.50	181.50	1	4,373	0.02%
2023/12/13	1	178.55	8	179.38	178.00	-7	4,355	-0.16%
2023/12/12	2.1	176.31	8	178.38	177.00	-5.9	4,371	-0.13%
2023/12/11	21	177.98	9.3	179.47	177.00	11.7	4,347	0.27%
2023/12/08	14.1	181.39	0.4	181.50	179.00	13.7	4,322	0.32%
2023/12/07	4	180.00	4.1	179.78	180.00	-0.1	4,283	0.00%
2023/12/06	8.8	177.80	0	0.00	176.50	8.8	4,292	0.21%
2023/12/05	3.3	177.55	2	178.25	178.00	1.3	4,246	0.03%
2023/12/04	0	184.00	0.1	183.50	183.50	-0.1	4,195	0.00%
2023/12/01	3.2	182.59	3.1	184.26	185.00	0.1	4,174	0.00%
2023/11/30	21.1	183.86	32	184.09	183.50	-10.9	4,137	-0.26%
2023/11/29	18	181.33	16.1	177.80	181.00	1.9	3,977	0.05%
2023/11/28	0	0.00	1	167.00	168.00	-1	3,793	-0.03%
2023/11/27	1	169.00	0	0.00	167.50	1	3,842	0.03%
2023/11/24	0	0.00	1	170.50	169.00	-1	3,877	-0.03%
2023/11/23	0	168.50	1	170.00	169.00	-1	3,910	-0.03%
2023/11/22	2	169.50	0	0.00	169.50	2	3,945	0.05%
2023/11/21	12	167.96	0	0.00	170.00	12	3,984	0.30%
2023/11/17	1	166.00	1	166.50	166.00	0	3,970	0.00%
2023/11/16	7.1	164.87	11	165.86	164.50	-3.9	4,018	-0.10%
2023/11/15	1	169.00	4	169.50	168.00	-3	4,050	-0.07%
2023/11/14	1.5	164.33	1	166.50	166.50	0.5	4,055	0.01%
2023/11/13	10	167.10	3	166.00	166.00	7	4,095	0.17%
2023/11/10	7	174.14	5	174.40	174.50	2	4,072	0.05%
2023/11/07	0	0.00	1.1	170.95	171.00	-1.1	4,217	-0.03%
2023/11/06	1	171.00	15	171.80	172.50	-14	4,252	-0.33%
2023/11/03	10.2	169.49	3	169.50	170.00	7.2	4,303	0.17%
2023/11/02	3	170.00	5	170.50	170.50	-2	4,376	-0.05%
2023/11/01	0	0.00	1.1	164.93	166.00	-1.1	4,382	-0.02%
2023/10/31	10	165.50	1	165.00	165.00	9	4,436	0.20%
2023/10/30	0.1	168.00	1	167.50	168.00	-1	4,473	-0.02%
2023/10/27	0	0.00	12	166.50	167.50	-12	4,512	-0.27%
2023/10/26	14	160.86	0	0.00	165.50	14	4,539	0.31%
2023/10/25	0	0.00	12	164.75	164.50	-12	4,583	-0.26%
2023/10/20	0	0.00	1	156.47	156.50	-1	4,975	-0.02%
2023/10/19	8	158.50	0	0.00	159.00	8	5,011	0.16%
2023/10/18	9.6	159.58	3.1	160.82	160.50	6.5	5,081	0.13%
2023/10/17	2	163.00	0	0.00	162.00	2	5,027	0.04%
2023/10/16	1	164.00	1	164.50	164.00	0	5,103	0.00%
2023/10/12	3.1	170.35	4.9	171.44	172.50	-1.8	5,222	-0.03%
2023/10/11	1	169.00	0	0.00	168.50	1	5,255	0.02%
2023/10/04	3.6	164.92	0	0.00	164.50	3.6	5,403	0.07%
2023/10/03	2.6	167.22	5	168.50	167.00	-2.5	5,397	-0.05%
2023/10/02	2.1	168.93	6.6	167.92	167.50	-4.4	5,411	-0.08%
2023/09/28	17	165.15	0	0.00	164.00	17	5,399	0.32%
2023/09/27	1.2	166.25	1	167.50	167.00	0.2	5,336	0.00%
2023/09/26	3	169.50	1	168.50	168.50	2	5,319	0.04%
2023/09/22	1.1	169.09	1	170.00	171.00	0.1	5,338	0.00%
2023/09/21	3.2	175.06	4	172.50	172.50	-0.9	5,321	-0.02%
2023/09/20	4	174.13	5	175.40	175.50	-1	5,193	-0.02%
2023/09/19	0	0.00	1	170.00	166.00	-1	5,053	-0.02%
2023/09/18	0.6	171.00	1	169.00	168.50	-0.4	4,998	-0.01%
2023/09/15	0	0.00	5	168.01	171.50	-5	4,985	-0.10%
2023/09/14	1.1	165.27	5	167.10	168.00	-3.9	4,955	-0.08%
2023/09/13	2	164.50	0	0.00	164.50	2	4,999	0.04%
2023/09/11	4.2	163.00	1	168.00	162.00	3.2	5,126	0.06%
2023/09/08	0.2	163.50	1	164.50	163.50	-0.8	5,103	-0.02%
2023/09/06	3	165.50	0	0.00	165.00	3	5,245	0.06%
2023/09/05	9	165.56	4	163.50	165.00	5	5,369	0.09%
2023/09/04	1	160.50	8	162.00	161.50	-7	5,416	-0.13%
2023/09/01	1.2	160.42	0	0.00	159.50	1.2	5,524	0.02%
2023/08/31	1	160.00	0	0.00	159.50	1	5,528	0.02%
2023/08/30	2	160.50	3	163.50	161.00	-1	5,500	-0.02%
2023/08/29	0	0.00	1	159.50	160.00	-1	5,599	-0.02%
2023/08/28	6	161.75	0	0.00	161.50	6	5,623	0.11%
2023/08/25	0	0.00	14	172.64	171.50	-14	5,662	-0.25%
2023/08/24	0	0.00	13	172.50	173.00	-13	5,670	-0.23%
2023/08/23	1	170.00	1	171.00	171.50	0	5,724	0.00%
2023/08/22	13.1	170.57	0	0.00	170.00	13.1	5,923	0.22%
2023/08/21	1	169.50	0	171.00	170.50	1	6,044	0.02%
2023/08/17	0.1	173.00	0.1	179.72	178.50	0	6,018	0.00%
2023/08/16	5	175.00	5	176.00	178.50	0	5,982	0.00%
2023/08/15	1	179.00	0	0.00	176.50	1	5,992	0.02%
2023/08/14	2	177.25	1	178.00	178.00	1	5,997	0.02%
2023/08/11	7.1	180.85	1.2	181.67	179.00	5.9	6,022	0.10%
2023/08/10	9	189.00	1	187.00	187.50	8	6,054	0.13%
2023/08/09	10	196.75	17	197.12	194.50	-7	6,113	-0.11%
2023/08/08	1	190.52	2	191.25	192.00	-1	6,074	-0.02%
2023/08/07	2	187.00	1	186.00	189.00	1	5,999	0.02%
2023/08/04	0.3	185.00	1	184.00	184.50	-0.7	5,965	-0.01%
2023/08/02	1.1	184.95	5	184.30	186.00	-3.9	5,916	-0.07%
2023/08/01	5	190.10	1	190.50	190.50	4	5,842	0.07%
2023/07/31	6.1	194.30	2.1	196.14	194.50	4	5,806	0.07%
2023/07/28	2	198.75	5	196.60	201.00	-3	5,780	-0.05%
2023/07/27	4	199.63	0	0.00	196.00	4	5,722	0.07%
2023/07/26	11	207.91	11.1	206.10	203.50	-0.1	5,669	0.00%
2023/07/25	1	198.17	11.1	202.35	211.00	-10.1	5,447	-0.19%
2023/07/24	1	192.50	0	0.00	192.00	1	5,314	0.02%
2023/07/21	1	192.50	1	191.50	191.50	0	5,238	0.00%
2023/07/20	0	0.00	3	185.50	186.00	-3	5,156	-0.06%
2023/07/19	2	187.74	1	187.00	187.00	1	5,111	0.02%
2023/07/18	4	196.00	4	193.25	193.00	0	5,022	0.00%
2023/07/17	8.1	191.80	6	190.00	188.00	2.1	4,869	0.04%
2023/07/14	3.1	181.77	2.3	182.83	185.00	0.8	4,804	0.02%
2023/07/13	4	190.26	5	189.20	188.00	-1	4,744	-0.02%
2023/07/12	2.1	181.76	1	182.00	182.00	1.1	4,573	0.02%
2023/07/11	1	179.50	1	179.00	179.50	0	4,549	0.00%
2023/07/10	0	0.00	1	174.50	175.50	-1	4,538	-0.02%
2023/07/07	1	171.50	2	172.25	173.00	-1	4,521	-0.02%
2023/07/06	0	0.00	3	177.50	176.00	-3	4,487	-0.07%
2023/07/05	2	180.00	2	177.25	176.50	0	4,460	0.00%
2023/07/04	0	0.00	2	180.25	179.00	-2	4,441	-0.05%
2023/07/03	0	0.00	1	180.00	180.00	-1	4,413	-0.02%
2023/06/30	0.3	176.50	1	176.00	176.50	-0.7	4,391	-0.02%
2023/06/29	1	174.00	2	174.75	174.00	-1	4,391	-0.02%
2023/06/27	1	173.00	1	174.00	174.00	0	4,332	0.00%
2023/06/26	1	174.50	4	174.38	175.50	-3	4,297	-0.07%
2023/06/21	0	0.00	1.2	175.33	176.00	-1.2	4,292	-0.03%
2023/06/20	2	172.50	0	0.00	174.00	2	4,250	0.05%
2023/06/19	1	173.00	1	176.00	174.00	0	4,228	0.00%
2023/06/16	1	179.00	1.3	178.19	178.00	-0.3	4,143	-0.01%
2023/06/15	3	179.00	1.5	177.29	178.00	1.6	4,077	0.04%
2023/06/14	1	178.00	0	0.00	179.00	1	4,078	0.02%
2023/06/13	0	0.00	3	182.17	182.50	-3	4,144	-0.07%
2023/06/12	3	181.17	2	181.73	178.00	1	4,104	0.02%
2023/06/09	5	184.50	3.1	185.03	185.00	2	4,035	0.05%
2023/06/08	3	179.17	0.1	179.50	180.00	2.9	3,941	0.07%
2023/06/07	4	178.38	4.1	178.13	178.50	-0.1	3,889	0.00%
2023/06/06	0	0.00	3	173.00	173.50	-3	3,757	-0.08%
2023/06/02	5	169.40	10	171.25	171.50	-5	3,667	-0.14%
2023/06/01	0	0.00	1	166.50	166.00	-1	3,527	-0.03%
2023/05/31	0	0.00	0.1	165.47	166.00	-0.1	3,450	0.00%
2023/05/30	1.1	163.55	0	0.00	164.50	1.1	3,403	0.03%
2023/05/29	1.1	166.91	1	167.50	168.00	0.1	3,362	0.00%
2023/05/26	10.4	169.85	19.1	169.07	169.50	-8.7	3,353	-0.26%
2023/05/25	6	164.75	4.3	162.60	162.50	1.8	3,227	0.05%
2023/05/24	0	0.00	6	160.08	161.00	-6	3,077	-0.19%
2023/05/23	0	157.50	0	157.50	158.50	0	3,000	0.00%
2023/05/19	1.2	156.21	3	157.17	157.00	-1.8	2,902	-0.06%
2023/05/18	2	158.00	3	158.17	159.00	-1	2,854	-0.04%
2023/05/17	0	0.00	2	155.50	155.50	-2	2,789	-0.07%
2023/05/16	0	153.50	4	155.00	154.50	-4	2,707	-0.15%
2023/05/15	0	0.00	7.7	151.49	152.00	-7.7	2,628	-0.29%
2023/05/12	2	147.00	2	147.00	147.50	0	2,552	0.00%
2023/05/11	0.3	146.00	0.1	146.00	146.50	0.2	2,510	0.01%
2023/05/09	0	0.00	1.1	145.50	146.00	-1.1	2,529	-0.04%
2023/05/05	1	142.00	0	0.00	142.50	1	2,541	0.04%
2023/05/04	0	0.00	8	145.81	145.50	-8	2,535	-0.32%
2023/05/02	3	143.33	0	0.00	143.00	3	2,574	0.12%
2023/04/28	0.2	144.50	0	0.00	145.50	0.2	2,608	0.01%
2023/04/17	0	0.00	1.1	146.95	147.50	-1.1	2,643	-0.04%
2023/04/14	0.3	147.00	0	0.00	147.00	0.3	2,646	0.01%
2023/04/10	0	0.00	2	146.00	146.00	-2	2,671	-0.07%
2023/04/06	0	0.00	3	144.99	145.00	-3	2,691	-0.11%
2023/03/31	1	142.50	0	0.00	144.00	1	2,707	0.04%
2023/03/30	3	145.33	6.2	143.49	143.50	-3.2	2,835	-0.11%
2023/03/29	5	142.30	7	142.57	143.00	-2	2,965	-0.07%
2023/03/24	0.1	142.40	0	0.00	144.00	0.1	3,513	0.00%
2023/03/23	2.1	143.50	2	144.00	144.00	0.1	3,590	0.00%
2023/03/22	0	0.00	1.4	144.06	144.50	-1.4	3,622	-0.04%
2023/03/21	1	140.00	0	0.00	140.00	1	3,638	0.03%
2023/03/20	7	141.43	7.2	140.49	140.50	-0.2	3,671	0.00%
2023/03/17	3	141.99	4	143.13	145.00	-1	3,647	-0.03%
2023/03/16	3	141.50	5	143.00	142.50	-2	3,621	-0.06%
2023/03/15	0	0.00	5	136.50	139.00	-5	3,577	-0.14%
2023/03/14	3.3	137.36	1	135.00	136.50	2.3	3,581	0.06%
2023/03/13	0	0.00	0.1	137.00	138.00	-0.1	3,557	0.00%
2023/03/10	0.1	137.00	0.4	137.50	137.00	-0.3	3,523	-0.01%
2023/03/08	0.1	138.50	0	0.00	139.50	0.1	3,568	0.00%
2023/03/07	0.1	139.50	0	0.00	141.00	0.1	3,606	0.00%
2023/03/06	0	140.50	0	0.00	140.00	0	3,618	0.00%
2023/03/02	2.1	139.17	2	136.00	139.00	0.1	3,682	0.00%
2023/03/01	3	138.17	3	139.00	139.00	0	3,686	0.00%
2023/02/24	1.4	138.29	0.2	137.50	137.00	1.3	3,742	0.03%
2023/02/23	0.2	141.00	2	142.75	141.50	-1.8	3,716	-0.05%
2023/02/22	1.1	136.15	1.5	135.96	136.50	-0.3	3,685	-0.01%
2023/02/21	0.5	135.00	0	0.00	135.00	0.5	3,705	0.01%
2023/02/16	0	0.00	1	136.00	135.50	-1	3,907	-0.03%
2023/02/15	0	0.00	1	133.50	131.00	-1	3,938	-0.03%
2023/02/10	2	128.75	1	131.50	128.50	1	4,052	0.02%
2023/02/08	0	0.00	1	134.00	132.50	-1	4,101	-0.02%
2023/02/02	1	132.50	1	133.50	133.00	0	4,100	0.00%
2023/01/31	0	132.50	0	0.00	131.00	0	4,061	0.00%
2023/01/30	4	131.25	2.1	131.50	133.00	1.9	4,018	0.05%
2023/01/17	0.2	127.00	4.1	127.00	127.50	-4	3,991	-0.10%
2023/01/13	0	0.00	75	126.00	125.50	-75	4,071	-1.84%
2023/01/10	0	0.00	1	126.00	126.50	-1	4,380	-0.02%
2023/01/09	0	0.00	3	125.83	126.00	-3	4,427	-0.07%
2023/01/05	0	0.00	35	123.24	123.50	-35	4,570	-0.77%
2023/01/03	4	122.00	2	121.50	122.50	2	4,655	0.04%
2022/12/30	0	0.00	1	121.50	119.50	-1	4,704	-0.02%
2022/12/29	0	0.00	6	118.83	120.00	-6	4,719	-0.13%
2022/12/28	2	116.75	1	118.00	118.00	1	4,728	0.02%
2022/12/27	5.1	117.72	1	120.00	118.00	4.1	4,814	0.09%
2022/12/26	0	0.00	1	119.50	119.00	-1	4,847	-0.02%
2022/12/23	0	0.00	15	119.00	119.50	-15	4,901	-0.31%
2022/12/22	1.1	117.50	11.1	119.05	117.50	-10	5,012	-0.20%
2022/12/21	40.2	116.13	0	0.00	117.00	40.2	4,939	0.81%
2022/12/20	25.2	117.32	0	120.00	116.00	25.2	4,836	0.52%
2022/12/19	0	0.00	1	124.00	123.50	-1	4,745	-0.02%
2022/12/16	2	120.25	0	0.00	123.50	2	4,614	0.04%
2022/12/15	3	124.33	7	124.64	123.00	-4	4,527	-0.09%
2022/12/14	1	123.00	2	122.00	122.50	-1	4,579	-0.02%
2022/12/12	2	118.50	21	119.88	120.50	-19	4,667	-0.41%
2022/12/09	1	117.50	3	119.67	119.00	-2	4,714	-0.04%
2022/12/08	16.1	116.38	0	0.00	117.50	16.1	4,769	0.34%
2022/12/07	8	117.94	6	117.00	119.00	2	4,773	0.04%
2022/12/06	21	124.33	0	0.00	121.50	21	4,856	0.43%
2022/12/05	45	124.26	3	125.33	125.00	42	4,907	0.86%
2022/12/02	0	124.00	0	0.00	123.50	0	4,944	0.00%
2022/12/01	22	123.05	0	0.00	123.50	22	4,959	0.44%
2022/11/29	1	122.50	0	0.00	122.00	1	4,906	0.02%
2022/11/28	1	123.00	0	0.00	123.00	1	4,900	0.02%
2022/11/25	4	127.00	4	125.00	125.00	0	4,912	0.00%
2022/11/24	2	123.50	5	123.70	123.50	-3	4,871	-0.06%
2022/11/23	2	122.50	2	123.00	122.50	0	4,882	0.00%
2022/11/22	1	123.00	0	0.00	122.00	1	4,866	0.02%
2022/11/21	0	0.00	6	126.25	126.00	-6	4,799	-0.13%
2022/11/18	7	130.36	8.9	129.77	130.50	-1.9	4,764	-0.04%
2022/11/17	9	128.33	11.4	127.82	128.50	-2.4	4,736	-0.05%
2022/11/16	16	125.94	17.4	126.90	127.00	-1.4	4,720	-0.03%
2022/11/15	1	121.01	4	122.63	123.00	-3	4,675	-0.06%
2022/11/14	1	122.00	2.1	122.71	122.50	-1.1	4,682	-0.02%
2022/11/09	0	120.00	1	120.50	120.50	-1	4,853	-0.02%
2022/11/08	1	118.50	0	0.00	118.00	1	4,936	0.02%
2022/11/07	1	115.50	3	116.67	116.50	-2	4,985	-0.04%
2022/11/04	4	112.38	3	112.83	112.50	1	4,965	0.02%
2022/11/03	1	111.00	1	113.00	113.50	0	5,027	0.00%
2022/11/02	0	0.00	2	112.00	112.00	-2	5,049	-0.04%
2022/10/31	1	112.00	0	0.00	109.50	1	5,074	0.02%
2022/10/28	0	112.00	0	112.50	111.00	0	5,075	0.00%
2022/10/27	2	111.50	2	112.25	112.00	0	5,092	0.00%
2022/10/26	1	111.50	2	111.26	111.00	-1	5,125	-0.02%
2022/10/24	3	111.50	2	112.00	112.00	1	5,132	0.02%
2022/10/21	1.6	108.60	1	109.00	107.50	0.6	5,069	0.01%
2022/10/20	1.1	108.88	1	109.52	111.00	0.1	5,049	0.00%
2022/10/19	0	0.00	1	110.50	110.00	-1	5,007	-0.02%
2022/10/18	2	108.25	53	112.44	108.00	-51	4,994	-1.02%
2022/10/17	1	105.50	1	104.50	107.00	0	4,951	0.00%
2022/10/14	2	108.00	2	108.25	106.50	0	4,968	0.00%
2022/10/13	1	106.00	1	108.00	109.00	0	4,969	0.00%
2022/10/12	1.4	106.40	1	105.50	106.50	0.4	4,991	0.01%
2022/10/11	1	105.00	2	105.25	104.00	-1	5,022	-0.02%
2022/10/07	10	105.50	0	0.00	106.50	10	5,001	0.20%
2022/10/06	10	107.50	0	0.00	108.00	10	4,953	0.20%
2022/10/05	33	111.92	1	111.50	110.00	32	4,939	0.65%
2022/10/04	3	109.50	1	109.50	110.00	2	4,932	0.04%
2022/10/03	0.1	104.00	0	0.00	105.50	0.1	4,872	0.00%
2022/09/30	0.1	107.00	132	106.83	107.50	-131.9	4,919	-2.68%	大賣/鉅額交易
2022/09/29	1	108.00	37	107.49	107.50	-36	4,947	-0.73%
2022/09/28	0.1	107.11	0	0.00	106.50	0.1	4,846	0.00%
2022/09/26	1.4	110.63	1	111.50	111.00	0.4	4,820	0.01%
2022/09/23	7	116.00	7	114.36	115.00	0	4,842	0.00%
2022/09/22	0.1	113.50	0.1	114.00	114.50	0	4,971	0.00%
2022/09/21	19	115.16	18	115.50	115.00	1	4,936	0.02%
2022/09/20	0	0.00	11.2	121.15	122.00	-11.2	4,805	-0.23%
2022/09/19	16	122.38	6	122.42	123.00	10	4,767	0.21%
2022/09/16	0	121.50	1	121.00	121.00	-1	4,726	-0.02%
2022/09/15	22	122.91	22.2	122.50	122.50	-0.2	4,724	0.00%
2022/09/14	1	121.00	1	120.00	120.00	0	4,734	0.00%
2022/09/13	22.3	122.32	31	123.02	122.00	-8.8	4,717	-0.19%
2022/09/12	1	117.50	1.1	118.48	117.50	-0.1	4,615	0.00%
2022/09/08	1	115.50	1	116.00	117.00	0	4,606	0.00%
2022/09/07	1	108.00	1	110.00	110.00	0	4,552	0.00%
2022/09/06	0.1	111.00	0.1	111.00	111.50	0.1	4,534	0.00%
2022/09/02	0.2	111.95	0	0.00	111.00	0.2	4,564	0.00%
2022/09/01	2.1	113.00	0	0.00	113.00	2.1	4,536	0.05%
2022/08/31	0	0.00	0.1	115.50	115.00	-0.1	4,519	0.00%
2022/08/30	0.1	113.75	0	0.00	113.50	0.1	4,534	0.00%
2022/08/29	1	113.50	0	116.00	114.00	1	4,519	0.02%
2022/08/26	0	0.00	0	117.00	116.50	0	4,516	0.00%
2022/08/25	0.3	115.00	1	114.51	114.50	-0.7	4,519	-0.02%
2022/08/24	1.5	114.42	1	113.50	113.50	0.5	4,531	0.01%
2022/08/23	1	116.00	0	117.00	116.50	1	4,534	0.02%
2022/08/22	0	118.00	0	0.00	117.50	0	4,575	0.00%
2022/08/19	0	0.00	0.3	116.00	115.50	-0.3	4,580	-0.01%
2022/08/18	0	116.50	0	0.00	116.00	0	4,558	0.00%
2022/08/17	24.6	117.43	23	116.50	116.50	1.6	4,558	0.03%
2022/08/16	20	126.55	2.2	126.18	127.50	17.8	4,451	0.40%
2022/08/15	60	123.19	26	124.56	124.50	34	4,322	0.79%
2022/08/12	20	118.45	0	0.00	118.50	20	4,227	0.47%
2022/08/11	26.5	115.89	0	0.00	114.00	26.5	4,158	0.64%
2022/08/10	0.2	113.50	0.2	114.50	114.00	0	4,114	0.00%
2022/08/09	7	116.79	1	116.00	116.00	6	4,051	0.15%
2022/08/05	30	117.65	20	117.55	117.50	10	4,044	0.25%
2022/08/04	21.1	114.45	1	114.50	116.00	20.1	4,044	0.50%
2022/08/03	32	115.19	0	0.00	115.50	32	4,068	0.79%
2022/08/01	2.1	115.95	0	0.00	116.00	2.1	4,191	0.05%
2022/07/28	2	116.50	0	0.00	116.00	2	4,169	0.05%
2022/07/27	1	115.00	2	114.25	115.00	-1	4,170	-0.02%
2022/07/26	1	113.50	0	0.00	113.50	1	4,166	0.02%
2022/07/25	1	114.00	5	116.90	117.00	-4	4,168	-0.10%
2022/07/22	20.1	114.93	20.1	115.67	115.00	-0.1	4,157	0.00%
2022/07/21	0	0.00	2	119.50	120.00	-2	4,051	-0.05%
2022/07/20	2	119.00	2	119.50	119.50	0	3,988	0.00%
2022/07/19	4	118.88	1	118.00	118.00	3	3,927	0.08%
2022/07/18	0.1	115.00	0.1	115.00	115.00	0	3,857	0.00%
2022/07/14	6	110.00	6	109.00	109.50	0	3,849	0.00%
2022/07/13	1	107.50	2	108.50	108.00	-1	3,879	-0.03%
2022/07/12	0	0.00	4	104.50	104.50	-4	3,886	-0.10%
2022/07/11	1	109.50	1	106.50	106.50	0	3,860	0.00%
2022/07/08	5.1	108.23	7	107.14	108.00	-1.9	3,850	-0.05%
2022/07/07	1.1	102.95	1	104.00	102.00	0.1	3,798	0.00%
2022/07/04	1.1	102.51	0.3	102.50	101.50	0.8	3,752	0.02%
2022/07/01	12	105.83	14	106.79	105.00	-2	3,730	-0.05%
2022/06/30	5.1	111.05	2	111.50	113.50	3.1	3,653	0.09%
2022/06/29	2.2	117.69	0	0.00	117.00	2.2	3,516	0.06%
2022/06/28	2	123.00	0	0.00	123.50	2	3,522	0.06%
2022/06/27	0	125.00	0	0.00	125.50	0	3,552	0.00%
2022/06/24	0	0.00	0.1	125.00	127.00	-0.1	3,540	0.00%
2022/06/23	1	123.50	1	125.50	125.00	0	3,510	0.00%
2022/06/22	2	124.00	1.2	126.76	122.00	0.9	3,477	0.02%
2022/06/20	0	124.33	1	124.00	126.00	-1	3,598	-0.03%
2022/06/17	0.1	126.00	0	0.00	125.50	0.1	3,671	0.00%
2022/06/16	1	128.50	0	0.00	129.00	1	3,628	0.03%
2022/06/15	0	0.00	3.7	130.31	130.00	-3.7	3,683	-0.10%
2022/06/14	0	0.00	1	129.00	129.50	-1	3,698	-0.03%
2022/06/13	0	0.00	1	130.00	131.00	-1	3,676	-0.03%
2022/06/10	0	133.50	1	133.00	133.00	-1	3,659	-0.03%
2022/06/09	0	0.00	0.1	135.50	135.50	-0.1	3,679	0.00%
2022/06/08	1	135.00	5	135.50	134.50	-4	3,712	-0.11%
2022/06/06	1	133.00	10.2	134.97	132.50	-9.2	3,781	-0.24%
2022/06/02	12	133.17	0.1	133.50	132.50	11.9	3,818	0.31%
2022/06/01	2	136.00	0.1	136.00	136.00	1.9	3,871	0.05%
2022/05/31	0.1	135.00	0.1	136.00	135.00	0	3,891	0.00%
2022/05/30	1	135.00	0	135.00	134.00	1	3,852	0.03%
2022/05/27	0	0.00	1	130.50	132.00	-1	3,793	-0.03%
2022/05/25	1	128.00	1	128.00	127.50	0	3,768	0.00%
2022/05/23	0	0.00	0.5	126.30	126.00	-0.5	3,717	-0.01%
2022/05/20	1	129.50	0	0.00	129.00	1	3,730	0.03%
2022/05/18	0	0.00	0.1	131.00	131.00	-0.1	3,695	0.00%
2022/05/17	0.1	130.00	1	129.50	130.50	-0.9	3,698	-0.02%
2022/05/16	1.1	128.91	0	0.00	127.50	1.1	3,696	0.03%
2022/05/13	3	130.00	1	130.50	130.00	2	3,671	0.05%
2022/05/12	3	128.33	0	0.00	128.50	3	3,668	0.08%
2022/05/11	0.3	130.48	0	0.00	130.00	0.3	3,667	0.01%
2022/05/10	1	126.00	3	129.00	131.00	-2	3,638	-0.05%
2022/05/09	0.4	128.43	1	127.50	128.50	-0.7	3,568	-0.02%
2022/05/06	0	0.00	0.1	125.00	125.00	-0.1	3,534	0.00%
2022/05/05	1	126.50	0	0.00	126.00	1	3,553	0.03%
2022/05/04	0.1	125.00	2	124.50	125.00	-1.9	3,561	-0.05%
2022/05/03	1.4	121.64	0	0.00	123.50	1.4	3,558	0.04%
2022/04/29	2	123.25	2	123.00	121.00	0	3,564	0.00%
2022/04/28	2	120.25	0	0.00	120.50	2	3,532	0.06%
2022/04/27	2	119.00	1	119.00	119.50	1	3,508	0.03%
2022/04/26	3.1	121.18	1	122.00	121.00	2.1	3,464	0.06%
2022/04/25	3	118.34	1	119.00	119.00	2	3,479	0.06%
2022/04/22	13.3	119.97	1	120.50	120.50	12.3	3,463	0.35%
2022/04/21	2.3	122.83	0	0.00	122.50	2.3	3,464	0.07%
2022/04/20	4.3	123.20	1	124.00	123.00	3.3	3,435	0.10%
2022/04/19	0	0.00	0.3	126.00	123.00	-0.3	3,387	-0.01%
2022/04/18	0	0.00	0.3	121.00	122.00	-0.3	3,439	-0.01%
2022/04/15	1	120.50	0	0.00	120.50	1	3,467	0.03%
2022/04/14	1	123.50	1	123.00	123.00	0	3,503	0.00%
2022/04/12	0	120.50	0	0.00	120.00	0	3,492	0.00%
2022/04/11	1	121.99	1	123.50	121.00	0	3,470	0.00%
2022/04/08	2.1	122.32	1.1	122.55	122.50	1	3,451	0.03%
2022/04/07	0.3	125.00	1.2	125.83	125.00	-0.9	3,458	-0.03%
2022/04/06	1.2	127.69	0	0.00	127.50	1.2	3,431	0.04%
2022/03/31	3	131.00	1	130.00	130.00	2	3,451	0.06%
2022/03/30	1.1	132.09	3	132.33	132.00	-1.9	3,366	-0.06%
2022/03/29	2.2	131.56	0.5	131.50	130.50	1.7	3,328	0.05%
2022/03/28	1	132.00	0	0.00	133.50	1	3,322	0.03%
2022/03/25	1.1	133.00	1	134.00	134.00	0.1	3,339	0.00%
2022/03/24	5.3	132.84	4.5	133.11	132.50	0.8	3,317	0.02%
2022/03/23	4.1	137.88	0	0.00	137.00	4.1	3,187	0.13%
2022/03/22	1.1	137.06	1	137.50	138.50	0.1	3,164	0.00%
2022/03/21	1.1	141.55	1	140.50	140.50	0.1	3,096	0.00%
2022/03/18	0.1	140.00	0	0.00	141.00	0.1	3,114	0.00%
2022/03/17	1	142.00	1	143.00	142.50	0	3,162	0.00%
2022/03/16	0	140.00	0	0.00	140.00	0	3,166	0.00%
2022/03/15	0.2	141.63	0	142.50	140.00	0.2	3,241	0.01%
2022/03/14	0.1	141.85	0.3	141.50	143.00	-0.2	3,317	-0.01%
2022/03/11	1.1	142.10	0	0.00	142.00	1.1	3,357	0.03%
2022/03/10	2	148.00	0	0.00	147.00	2	3,420	0.06%
2022/03/08	0.2	145.38	2	145.00	145.00	-1.8	3,413	-0.05%
2022/03/07	1.2	149.56	4	145.50	145.00	-2.8	3,409	-0.08%
2022/03/04	1	153.01	1	153.00	153.00	0	3,456	0.00%
2022/03/03	1	156.53	0	0.00	157.00	1	3,456	0.03%
2022/03/02	3	159.00	1	159.00	158.00	2	3,469	0.06%
2022/03/01	0	0.00	5	159.00	158.00	-5	3,464	-0.14%
2022/02/24	0.2	155.50	0	0.00	156.00	0.2	3,460	0.01%
2022/02/23	0.1	157.00	0	0.00	158.50	0.1	3,484	0.00%
2022/02/22	0.1	156.26	0	0.00	156.00	0.1	3,656	0.00%
2022/02/21	1	159.00	0	0.00	159.50	1	3,723	0.03%
2022/02/18	0.1	159.50	0	0.00	160.00	0.1	3,767	0.00%
2022/02/14	0.1	153.00	0	0.00	153.00	0.1	4,350	0.00%
2022/02/11	0	159.50	0	0.00	156.00	0	4,764	0.00%
2022/02/09	0	155.50	0	0.00	157.00	0	5,167	0.00%
2022/02/08	0	155.00	1	154.00	154.50	-1	5,302	-0.02%
2022/01/26	0.1	154.00	1.2	153.00	151.00	-1.2	5,477	-0.02%
2022/01/25	1.1	154.05	0	0.00	154.00	1.1	5,559	0.02%
2022/01/24	0.1	154.08	0	0.00	156.50	0.1	5,600	0.00%
2022/01/21	10.1	156.01	0	157.50	156.00	10.1	5,616	0.18%
2022/01/20	0	0.00	0	158.00	158.00	0	5,619	0.00%
2022/01/18	0	0.00	1	158.00	158.50	-1	5,681	-0.02%
2022/01/17	1	157.49	0	0.00	157.50	1	5,663	0.02%
2022/01/14	0	0.00	1	155.50	155.50	-1	5,709	-0.02%
2022/01/13	0.2	156.00	1	158.00	155.50	-0.8	5,789	-0.01%
2022/01/11	3.1	156.31	5	155.00	156.50	-1.9	5,883	-0.03%
2022/01/10	5.1	158.02	0.1	160.50	160.50	5	5,994	0.08%
2022/01/06	1	157.00	1	160.00	160.50	0	5,972	0.00%
2022/01/05	0	0.00	0	161.00	162.50	0	5,972	0.00%
2022/01/04	2	160.75	1	162.01	161.50	1	6,084	0.02%
2022/01/03	2.2	160.27	0	0.00	160.00	2.2	6,335	0.03%
2021/12/30	2	160.75	1.1	160.53	160.50	0.9	6,457	0.01%
2021/12/29	1.3	163.24	0.1	162.50	162.00	1.2	6,431	0.02%
2021/12/28	1.1	163.09	6	164.50	165.50	-4.9	6,422	-0.08%
2021/12/27	0	0.00	2	160.00	160.00	-2	6,377	-0.03%
2021/12/24	0.1	161.00	0	0.00	160.50	0.1	6,375	0.00%
2021/12/23	0	0.00	2	162.25	161.00	-2	6,412	-0.03%
2021/12/22	0.1	162.50	0.1	162.50	162.00	-0.1	6,452	0.00%
2021/12/21	0	0.00	3	160.50	162.00	-3	6,507	-0.05%
2021/12/20	1.3	161.35	2.1	160.74	160.50	-0.8	6,532	-0.01%
2021/12/17	0	162.75	0	0.00	162.50	0	6,573	0.00%
2021/12/16	2	166.00	3	166.50	165.50	-1	6,639	-0.02%
2021/12/15	2.1	162.02	9	162.72	162.00	-6.9	6,620	-0.10%
2021/12/14	0	165.50	3.8	165.33	165.00	-3.8	6,602	-0.06%
2021/12/13	7.4	170.07	10.3	171.12	168.50	-2.9	6,603	-0.04%
2021/12/10	1.3	166.50	4	166.75	166.00	-2.7	6,516	-0.04%
2021/12/09	7.3	169.27	7.1	169.00	169.00	0.2	6,489	0.00%
2021/12/08	6	166.83	4.5	167.11	166.00	1.5	6,436	0.02%
2021/12/07	3	164.83	1.2	164.98	165.50	1.9	6,373	0.03%
2021/12/06	1.4	158.11	3	158.83	163.50	-1.7	6,329	-0.03%
2021/12/03	2.2	161.34	25	161.50	161.50	-22.8	6,288	-0.36%
2021/12/02	0	0.00	2	160.50	161.00	-2	6,285	-0.03%
2021/12/01	2	164.50	0	0.00	164.50	2	6,292	0.03%
2021/11/30	3	165.67	2	166.50	163.00	1	6,287	0.02%
2021/11/29	1	161.50	5	160.00	161.50	-4	6,225	-0.06%
2021/11/26	4	160.38	5	160.70	162.00	-1	6,210	-0.02%
2021/11/25	2	163.50	5	163.00	163.00	-3	6,263	-0.05%
2021/11/23	0.2	160.58	5	162.50	161.00	-4.8	6,286	-0.08%
2021/11/22	1.4	165.10	0	0.00	165.00	1.4	6,284	0.02%
2021/11/19	4	165.88	7.1	167.21	166.00	-3.1	6,294	-0.05%
2021/11/18	5.1	165.53	3	162.00	161.00	2.1	6,244	0.03%
2021/11/17	11	162.27	2	160.75	162.50	9	6,236	0.14%
2021/11/16	3	163.17	3	165.31	163.00	0	6,330	0.00%
2021/11/15	3.2	160.82	1	161.96	161.00	2.1	6,365	0.03%
2021/11/12	23.2	158.31	7.1	157.65	158.50	16.1	6,448	0.25%
2021/11/11	5.1	165.88	1.1	166.90	165.00	4	6,326	0.06%
2021/11/10	22	168.39	15.2	167.79	166.50	6.8	6,251	0.11%
2021/11/09	5.2	160.45	6	159.42	159.50	-0.8	5,934	-0.01%
2021/11/08	6.3	157.45	4	157.38	158.00	2.3	5,735	0.04%
2021/11/05	11	151.82	5.1	152.79	151.50	6	5,579	0.11%
2021/11/04	6.1	149.34	9	149.22	152.00	-2.9	5,475	-0.05%
2021/11/03	1	143.56	0	0.00	145.00	1	5,328	0.02%
2021/11/02	2	143.00	1	142.50	143.50	1	5,243	0.02%
2021/10/29	1	140.00	1	140.00	140.00	0	5,147	0.00%
2021/10/28	1	140.00	1	139.00	139.00	0	5,179	0.00%
2021/10/27	1	141.50	1	140.50	140.50	0	5,198	0.00%
2021/10/26	1	141.00	1	142.50	142.50	0	5,212	0.00%
2021/10/22	2	139.25	4	139.75	140.50	-2	5,233	-0.04%
2021/10/21	2	142.00	1	140.50	140.50	1	5,261	0.02%
2021/10/19	1	142.50	1.5	142.37	142.00	-0.5	5,259	-0.01%
2021/10/18	4	143.88	7.5	143.40	144.00	-3.5	5,279	-0.07%
2021/10/14	4	140.63	8	138.63	137.00	-4	5,113	-0.08%
2021/10/13	4	139.25	5	139.00	139.00	-1	5,117	-0.02%
2021/10/12	11	137.27	7	136.86	136.50	4	5,116	0.08%
2021/10/08	21.4	138.74	17.1	138.27	137.00	4.3	5,020	0.08%
2021/10/07	2.1	134.76	7.1	134.57	135.50	-5	4,780	-0.10%
2021/10/06	0.2	127.00	0	0.00	127.00	0.2	4,688	0.00%
2021/10/05	0	125.50	0	0.00	128.00	0	4,750	0.00%
2021/10/04	1.2	128.19	0	0.00	127.00	1.2	4,788	0.02%
2021/10/01	5.3	127.12	0	0.00	127.00	5.3	4,784	0.11%
2021/09/30	1	127.50	0	0.00	129.50	1	4,784	0.02%
2021/09/29	0	0.00	6	128.50	129.00	-6	4,771	-0.13%
2021/09/28	4	132.00	0.6	133.14	131.00	3.4	4,752	0.07%
2021/09/27	0	140.50	3	138.17	137.50	-3	4,746	-0.06%
2021/09/24	2	144.00	2.2	143.95	143.00	-0.2	4,721	0.00%
2021/09/23	3	146.00	6	144.58	145.00	-3	4,712	-0.06%
2021/09/17	0.2	138.98	0	0.00	139.00	0.2	4,732	0.00%
2021/09/16	0	0.00	1	138.00	138.50	-1	4,844	-0.02%
2021/09/15	0	0.00	1.2	136.51	136.50	-1.2	4,885	-0.02%
2021/09/13	0	0.00	1	138.50	139.00	-1	5,063	-0.02%
2021/09/08	0.2	135.24	22	135.98	135.00	-21.8	5,213	-0.42%
2021/09/07	0	0.00	2	138.00	137.50	-2	5,194	-0.04%
2021/09/06	2	137.25	1.1	136.62	136.50	1	5,204	0.02%
2021/09/03	1	135.50	0	0.00	136.00	1	5,199	0.02%
2021/09/02	1	134.50	14.1	134.54	133.50	-13.1	5,201	-0.25%
2021/08/31	2.2	130.00	0	0.00	130.50	2.2	5,182	0.04%
2021/08/30	2	129.25	1	128.00	130.00	1	5,138	0.02%
2021/08/26	1.4	127.43	0	0.00	127.50	1.4	5,216	0.03%
2021/08/25	4.1	127.13	1	126.50	127.00	3.1	5,263	0.06%
2021/08/24	7.1	125.14	2	126.00	124.50	5.1	5,282	0.10%
2021/08/23	4	118.88	0	0.00	119.50	4	5,215	0.08%
2021/08/20	11	122.95	0	0.00	122.50	11	5,173	0.21%
2021/08/19	7.1	125.28	3	125.00	123.50	4.1	5,170	0.08%
2021/08/18	12	125.75	2	124.75	126.00	10	5,135	0.19%
2021/08/17	3	131.83	0	0.00	129.50	3	5,038	0.06%
2021/08/13	2	138.75	1	140.46	137.50	1	4,965	0.02%
2021/08/11	3	140.00	6	141.75	142.00	-3	5,144	-0.06%
2021/08/10	3	144.33	8	145.06	143.50	-5	5,179	-0.10%
2021/08/09	1	149.00	0	0.00	151.00	1	5,211	0.02%
2021/08/04	1	150.50	0	0.00	150.00	1	5,570	0.02%
2021/08/03	1	148.00	0.2	148.00	147.50	0.8	5,683	0.01%
2021/08/02	0	0.00	2.1	150.00	151.00	-2.1	5,732	-0.04%
2021/07/30	3	148.83	0	0.00	148.00	3	5,818	0.05%
2021/07/29	2	147.00	0	0.00	147.00	2	6,015	0.03%
2021/07/28	0	0.00	1	146.50	148.50	-1	6,258	-0.02%
2021/07/27	2	152.25	8	152.25	150.00	-6	6,577	-0.09%
2021/07/26	1	149.88	0	0.00	148.50	1	6,820	0.01%
2021/07/23	1	143.50	0	0.00	143.00	1	6,867	0.01%
2021/07/22	7	145.86	3	148.00	146.00	4	6,866	0.06%
2021/07/21	3	147.83	1	145.50	145.50	2	6,844	0.03%
2021/07/20	2	151.00	0	0.00	150.00	2	6,846	0.03%
2021/07/16	0	154.50	0	0.00	153.50	0	6,963	0.00%
2021/07/14	3	150.67	0	0.00	151.00	3	7,073	0.04%
2021/07/13	0	0.00	2	153.50	152.00	-2	7,141	-0.03%
2021/07/12	9	152.28	4	149.88	151.50	5	7,307	0.07%
2021/07/09	1	154.00	2	156.00	154.50	-1	7,309	-0.01%
2021/07/08	3	158.50	0	0.00	158.00	3	7,358	0.04%
2021/07/06	2	158.25	1	157.50	157.50	1	7,466	0.01%
2021/07/05	7.2	157.88	0	0.00	158.50	7.2	7,527	0.10%
2021/07/02	6	155.43	3	156.33	154.00	3	7,555	0.04%
2021/07/01	5	158.50	0	0.00	158.00	5	7,507	0.07%
2021/06/30	3.1	158.00	0	0.00	157.50	3.1	7,509	0.04%
2021/06/29	0.1	159.00	0	0.00	157.00	0.1	7,474	0.00%
2021/06/28	5	159.30	1	159.00	160.00	4	7,504	0.05%
2021/06/25	11.1	159.21	1	160.50	158.50	10.1	7,468	0.14%
2021/06/24	0	0.00	0	164.00	162.50	0	7,353	0.00%
2021/06/23	1.2	168.30	0	0.00	165.00	1.2	7,306	0.02%
2021/06/22	2	171.75	2	170.51	169.50	0	7,304	0.00%
2021/06/21	1	178.00	3.1	178.10	178.50	-2.1	7,289	-0.03%
2021/06/18	2.2	176.23	6	176.01	181.00	-3.8	7,364	-0.05%
2021/06/17	1	171.50	0	0.00	172.00	1	7,308	0.01%
2021/06/16	0	0.00	5	170.00	170.50	-5	7,340	-0.07%
2021/06/15	1	168.00	0	0.00	169.50	1	7,380	0.01%
2021/06/11	5	168.41	3	168.00	167.00	2	7,414	0.03%
2021/06/10	1	171.50	2	173.25	172.00	-1	7,536	-0.01%
2021/06/09	0	0.00	1.1	170.88	169.00	-1.1	7,640	-0.01%
2021/06/07	1	170.50	2	169.00	171.00	-1	7,749	-0.01%
2021/06/04	2	173.50	2	171.02	170.00	0	7,787	0.00%
2021/06/03	0	0.00	6	174.42	175.00	-6	7,806	-0.08%
2021/06/02	10	170.35	0	0.00	170.00	10	7,772	0.13%
2021/06/01	0.1	168.00	8	169.19	171.50	-8	7,766	-0.10%
2021/05/31	2	162.50	3	163.83	165.50	-1	7,751	-0.01%
2021/05/28	1	167.50	2	167.25	166.50	-1	7,765	-0.01%
2021/05/27	1.1	163.10	5	165.00	167.00	-4	7,817	-0.05%
2021/05/26	10.1	166.06	2	165.50	164.00	8.1	7,849	0.10%
2021/05/25	3	167.17	10	168.95	168.50	-7	7,953	-0.09%
2021/05/24	0	0.00	5	162.00	164.50	-5	8,131	-0.06%
2021/05/21	18	162.81	10	162.00	164.50	8	8,475	0.09%
2021/05/20	10.3	162.44	6	164.17	165.00	4.3	8,555	0.05%
2021/05/19	13	172.65	3	172.83	170.50	10	8,443	0.12%
2021/05/18	4	173.38	5	173.60	176.00	-1	8,430	-0.01%
2021/05/17	6	167.00	4	166.88	166.00	2	8,538	0.02%
2021/05/13	4.1	170.37	3	166.67	170.00	1.1	8,377	0.01%
2021/05/12	3	165.50	22.2	163.56	168.00	-19.2	8,232	-0.23%
2021/05/11	7.2	176.25	10.1	175.05	174.00	-2.9	8,105	-0.04%
2021/05/10	6	189.25	4	190.75	191.00	2	7,974	0.03%
2021/05/07	6.1	187.75	4	189.63	190.00	2.1	7,947	0.03%
2021/05/06	6	190.25	3	191.17	187.50	3	7,879	0.04%
2021/05/05	6	197.25	6.1	199.92	194.00	-0.1	7,712	0.00%
2021/05/04	17.1	194.18	9.1	194.44	191.00	8	7,476	0.11%
2021/05/03	5.1	191.40	3.2	192.03	188.00	1.9	7,171	0.03%
2021/04/29	1	183.50	2	183.00	184.50	-1	6,908	-0.01%
2021/04/28	4	177.52	0	0.00	177.50	4	6,811	0.06%
2021/04/27	0	0.00	3.2	178.34	179.00	-3.2	6,813	-0.05%
2021/04/26	0	0.00	3	175.67	176.50	-3	6,770	-0.04%
2021/04/23	0	0.00	5	173.20	175.00	-5	6,745	-0.07%
2021/04/22	5	172.90	5	172.00	171.00	0	6,729	0.00%
2021/04/21	0	0.00	4	167.00	171.00	-4	6,737	-0.06%
2021/04/20	2	169.75	0	0.00	169.50	2	6,784	0.03%
2021/04/19	8	172.13	4	173.13	171.00	4	6,803	0.06%
2021/04/16	10.1	179.10	11.1	178.85	178.50	-1	6,742	-0.01%
2021/04/15	2.2	168.64	0	0.00	170.00	2.2	6,588	0.03%
2021/04/14	7	162.71	3	164.33	165.00	4	6,532	0.06%
2021/04/13	5.1	163.54	2	163.50	160.00	3.1	6,463	0.05%
2021/04/12	4	167.88	0	0.00	166.00	4	6,409	0.06%
2021/04/09	0.1	170.00	2	170.00	170.00	-1.9	6,402	-0.03%
2021/04/08	2	167.00	0	0.00	167.00	2	6,382	0.03%
2021/04/06	5	170.20	2	172.75	171.00	3	6,337	0.05%
2021/04/01	0	0.00	1	174.00	173.00	-1	6,321	-0.02%
2021/03/31	4	172.38	0	0.00	174.00	4	6,297	0.06%
2021/03/30	1	166.50	2	168.00	171.00	-1	6,208	-0.02%
2021/03/25	0	0.00	1.4	165.46	166.00	-1.4	6,182	-0.02%
2021/03/24	6.1	164.66	10	162.90	163.00	-3.9	6,215	-0.06%
2021/03/23	5.3	160.59	0.1	161.00	162.00	5.3	6,157	0.09%
2021/03/22	0.7	164.57	3	166.17	165.50	-2.3	6,065	-0.04%
2021/03/19	1.4	159.31	0	0.00	160.50	1.4	6,031	0.02%
2021/03/18	1.1	165.00	1	164.00	163.50	0.1	5,993	0.00%
2021/03/17	1	162.50	0	0.00	162.50	1	5,945	0.02%
2021/03/16	3	160.83	4	161.13	160.00	-1	5,937	-0.02%
2021/03/15	0.1	158.00	3	158.67	159.00	-3	5,786	-0.05%
2021/03/12	2	151.25	0	152.00	151.00	2	5,700	0.04%
2021/03/11	1	150.50	3	153.50	153.50	-2	5,784	-0.03%
2021/03/10	5	147.90	1	147.00	147.00	4	5,684	0.07%
2021/03/09	6	148.00	7	148.21	148.00	-1	5,660	-0.02%
2021/03/08	2	147.50	2	147.50	148.00	0	5,654	0.00%
2021/03/05	3	144.33	1	147.00	145.50	2	5,664	0.04%
2021/03/03	1	148.00	4	148.00	149.50	-3	5,715	-0.05%
2021/03/02	2	151.00	2	146.50	145.50	0	5,665	0.00%
2021/02/26	0	151.00	6	146.92	149.00	-6	5,582	-0.11%
2021/02/25	7	154.71	5	158.60	154.00	2	5,457	0.04%
2021/02/24	14	158.14	17	156.35	156.00	-3	5,324	-0.06%
2021/02/23	8	160.56	16.3	160.76	161.50	-8.3	5,083	-0.16%
2021/02/22	2.2	145.32	12	146.96	147.00	-9.8	4,758	-0.21%
2021/02/19	7	139.57	1	137.00	141.00	6	4,604	0.13%
2021/02/18	1	140.00	0	0.00	141.00	1	4,579	0.02%
2021/02/17	4	143.75	13.4	143.10	142.00	-9.4	4,535	-0.21%
2021/02/05	1	134.00	0	0.00	134.00	1	4,347	0.02%
2021/02/04	0	0.00	2	134.00	132.50	-2	4,369	-0.05%
2021/02/03	0	0.00	2	135.50	135.50	-2	4,429	-0.05%
2021/02/02	0	0.00	3	133.50	134.50	-3	4,511	-0.07%
2021/01/28	1	133.50	0	0.00	134.50	1	4,423	0.02%
2021/01/27	0	0.00	3	138.17	137.00	-3	4,403	-0.07%
2021/01/26	2	135.50	0	0.00	134.50	2	4,363	0.05%
2021/01/25	1	138.00	2	136.50	136.00	-1	4,396	-0.02%
2021/01/22	1	130.00	4	133.75	133.50	-3	4,414	-0.07%
2021/01/21	0	0.00	1	128.00	129.00	-1	4,377	-0.02%
2021/01/20	3.1	128.33	5	128.40	127.50	-2	4,407	-0.04%
2021/01/18	3	131.17	2	132.25	131.00	1	4,334	0.02%
2021/01/15	1	134.00	2.1	134.83	134.00	-1.1	4,335	-0.03%
2021/01/14	8	139.25	2	140.50	140.00	6	4,380	0.14%
2021/01/13	7.1	138.92	18.1	137.62	138.00	-11	4,308	-0.26%
2021/01/12	0	0.00	2	130.50	130.50	-2	4,156	-0.05%
2021/01/11	3	127.83	2	128.00	128.50	1	4,119	0.02%
2021/01/08	1	130.00	1	131.00	131.50	0	4,124	0.00%
2021/01/06	0	0.00	1	128.00	128.50	-1	4,183	-0.02%
2021/01/05	1	130.50	0	0.00	130.00	1	4,189	0.02%
2021/01/04	0	0.00	5	133.00	133.50	-5	4,218	-0.12%
2020/12/31	3	132.50	3	132.50	132.50	0	4,258	0.00%
2020/12/30	0	0.00	2	130.00	130.00	-2	4,232	-0.05%
2020/12/29	0	0.00	0.2	128.67	128.50	-0.2	4,247	0.00%
2020/12/28	0	0.00	2	129.00	127.50	-2	4,287	-0.05%
2020/12/25	0	126.00	0	0.00	125.50	0	4,335	0.00%
2020/12/24	1	125.50	0	0.00	125.00	1	4,395	0.02%
2020/12/23	1	126.00	1	125.50	125.00	0	4,434	0.00%
2020/12/22	1	128.50	1	127.00	126.00	0	4,497	0.00%
2020/12/21	1	131.50	0.2	131.50	132.00	0.9	4,566	0.02%
2020/12/18	0	0.00	23	135.78	133.00	-23	4,594	-0.50%
2020/12/17	2	132.25	1	133.50	132.50	1	4,497	0.02%
2020/12/16	12	129.71	0	0.00	130.00	12	4,492	0.27%
2020/12/15	0.2	130.25	3.2	131.53	130.00	-3	4,663	-0.06%
2020/12/14	2	130.50	0	0.00	129.00	2	4,634	0.04%
2020/12/11	1	129.50	3.6	132.14	132.50	-2.6	4,702	-0.05%
2020/12/10	3.1	131.84	1	134.00	131.00	2.1	4,714	0.04%
2020/12/09	1	130.00	4	131.75	132.00	-3	4,693	-0.06%
2020/12/08	1.1	133.91	1	133.00	131.50	0.1	4,710	0.00%
2020/12/07	5	129.90	12	129.34	132.50	-7	4,713	-0.15%
2020/12/04	1.1	127.00	0	0.00	126.50	1.1	4,670	0.02%
2020/12/03	1.4	129.18	9	128.00	128.00	-7.6	4,754	-0.16%
2020/12/02	10.4	128.36	3	128.83	128.00	7.4	4,873	0.15%
2020/12/01	4	125.13	4	126.88	127.50	0	5,154	0.00%
2020/11/30	3	126.00	1	125.00	125.00	2	5,594	0.04%
2020/11/27	1	127.00	10	127.50	127.00	-9	5,848	-0.15%
2020/11/26	3	123.17	4	124.13	124.50	-1	5,941	-0.02%
2020/11/24	9.1	121.23	0	0.00	121.50	9.1	6,185	0.15%
2020/11/23	12	123.88	3	124.33	123.50	9	6,211	0.14%
2020/11/20	5	122.50	0	0.00	123.50	5	6,205	0.08%
2020/11/19	0.1	124.00	1	123.50	123.00	-0.9	6,232	-0.01%
2020/11/18	4	121.00	0	0.00	121.00	4	6,294	0.06%
2020/11/17	0	0.00	2	120.75	121.00	-2	6,430	-0.03%
2020/11/13	1	116.50	0	0.00	117.00	1	6,617	0.02%
2020/11/12	4	115.38	2	115.50	115.00	2	6,695	0.03%
2020/11/11	2	117.50	1	119.00	117.50	1	6,830	0.01%
2020/11/10	6.2	114.34	3	118.33	113.50	3.2	6,838	0.05%
2020/11/09	0.1	121.50	0	0.00	120.00	0.1	6,896	0.00%
2020/11/06	1	119.00	0	0.00	119.50	1	6,914	0.01%
2020/11/05	0	120.00	1	119.00	118.50	-1	6,953	-0.01%
2020/11/04	0	0.00	2	117.50	119.00	-2	7,041	-0.03%
2020/11/03	1	117.50	0	0.00	117.50	1	7,087	0.01%
2020/11/02	0	0.00	1	114.50	115.50	-1	7,181	-0.01%
2020/10/30	5	115.70	1	118.50	115.00	4	7,205	0.06%
2020/10/29	0	0.00	3	119.17	121.00	-3	7,170	-0.04%
2020/10/28	1	120.00	1	121.00	123.00	0	7,199	0.00%
2020/10/23	5	124.00	0	0.00	122.50	5	7,349	0.07%
2020/10/22	2	122.75	1	122.00	123.50	1	7,492	0.01%
2020/10/21	1	124.00	1	122.50	122.50	0	7,553	0.00%
2020/10/19	1	124.00	3	123.33	124.00	-2	7,700	-0.03%
2020/10/16	0	0.00	3	123.17	123.50	-3	7,750	-0.04%
2020/10/15	2	123.75	1	124.00	123.50	1	7,808	0.01%
2020/10/14	2.1	127.29	0	0.00	128.00	2.1	7,795	0.03%
2020/10/12	1	126.00	0	0.00	130.00	1	8,061	0.01%
2020/10/08	2	128.50	0	0.00	128.50	2	8,098	0.02%
2020/10/06	4	130.13	0	0.00	130.00	4	8,379	0.05%
2020/10/05	0.1	131.00	1	134.00	130.50	-1	8,439	-0.01%
2020/09/30	2	131.50	1	134.00	133.00	1	8,511	0.01%
2020/09/29	3	131.00	2	131.75	132.00	1	8,577	0.01%
2020/09/28	5	131.90	3	131.00	132.50	2	8,622	0.02%
2020/09/25	5	127.70	11	127.09	128.00	-6	8,641	-0.07%
2020/09/24	3	128.83	6	128.33	127.00	-3	8,724	-0.03%
2020/09/23	0	0.00	3	134.00	135.50	-3	8,671	-0.03%
2020/09/22	1	136.00	2	136.00	135.00	-1	8,733	-0.01%
2020/09/21	6	137.00	2	137.75	137.00	4	8,723	0.05%
2020/09/17	0	0.00	2	140.00	138.50	-2	8,580	-0.02%
2020/09/16	3	140.50	6	140.42	139.00	-3	8,585	-0.03%
2020/09/15	4	137.75	1	138.00	137.00	3	8,539	0.04%
2020/09/14	1	136.00	3	136.83	137.50	-2	8,571	-0.02%
2020/09/11	3	133.67	12	134.00	136.00	-9	8,568	-0.11%
2020/09/10	11	133.18	9	137.00	135.00	2	8,586	0.02%
2020/09/09	18	133.56	11	134.73	135.00	7	8,535	0.08%
2020/09/08	13	134.88	1	134.50	134.50	12	8,478	0.14%
2020/09/07	17.1	139.41	30	138.33	136.00	-13	8,409	-0.15%
2020/09/04	29.1	143.94	16	144.19	144.50	13.1	8,298	0.16%
2020/09/03	19	150.16	28	147.95	150.50	-9	8,021	-0.11%
2020/09/02	24	140.00	15	141.23	138.50	9	7,570	0.12%
2020/09/01	4	137.63	6	135.00	135.00	-2	7,358	-0.03%
2020/08/31	17	132.82	4	132.63	135.50	13	7,339	0.18%
2020/08/28	7	137.86	0	0.00	138.00	7	7,214	0.10%
2020/08/27	8	141.31	2	140.00	140.50	6	7,219	0.08%
2020/08/26	6	142.00	2	143.50	143.00	4	7,178	0.06%
2020/08/25	7	143.71	6	145.08	145.50	1	7,157	0.01%
2020/08/24	22	142.16	7	141.71	141.00	15	7,151	0.21%
2020/08/21	8	146.25	3	146.17	149.00	5	7,095	0.07%
2020/08/20	4	145.75	7	143.93	141.00	-3	7,054	-0.04%
2020/08/19	9	150.11	1	157.00	145.50	8	6,950	0.12%
2020/08/18	5.2	149.38	3	149.00	149.00	2.2	6,894	0.03%
2020/08/17	2	147.25	7	147.36	148.50	-5	6,863	-0.07%
2020/08/14	6	144.42	7	143.93	144.00	-1	6,781	-0.01%
2020/08/13	10	141.95	9	140.44	142.00	1	6,789	0.01%
2020/08/12	2	134.00	2	135.75	136.00	0	6,739	0.00%
2020/08/11	0	0.00	3	136.50	137.00	-3	6,760	-0.04%
2020/08/10	0	0.00	0.1	133.50	133.00	-0.1	6,849	0.00%
2020/08/07	3	136.67	2	137.50	138.00	1	6,979	0.01%
2020/08/06	4	137.00	2	136.50	136.50	2	7,225	0.03%
2020/08/05	1	134.50	8	136.63	137.50	-7	7,387	-0.09%
2020/08/04	6	133.17	12	132.33	134.50	-6	7,357	-0.08%
2020/08/03	0	0.00	1	132.00	131.00	-1	7,332	-0.01%
2020/07/31	6	130.33	2	131.25	130.50	4	7,287	0.05%
2020/07/30	2	131.25	1	132.50	132.50	1	7,232	0.01%
2020/07/29	4	128.63	0	0.00	129.50	4	7,176	0.06%
2020/07/28	3	130.00	2	127.25	128.50	1	7,109	0.01%
2020/07/27	6	131.75	6	131.17	130.00	0	6,952	0.00%
2020/07/24	7	135.71	1	135.00	134.50	6	6,800	0.09%
2020/07/23	2	138.50	2	137.00	137.00	0	6,685	0.00%
2020/07/22	3	133.83	8	134.19	135.50	-5	6,599	-0.08%
2020/07/21	8	131.94	5	133.50	132.50	3	6,537	0.05%
2020/07/20	3	128.67	3	129.33	130.00	0	6,451	0.00%
2020/07/17	9	130.22	4	131.88	130.00	5	6,400	0.08%
2020/07/16	8	130.50	14	130.14	131.00	-6	6,258	-0.10%
2020/07/15	11	126.50	11	126.55	126.00	0	6,109	0.00%
2020/07/14	20	126.63	12	125.25	126.00	8	6,104	0.13%
2020/07/13	18	122.86	20	121.65	120.50	-2	5,876	-0.03%
2020/07/10	3	118.50	2	118.50	118.00	1	5,812	0.02%
2020/07/09	3	116.50	15	119.03	120.00	-12	5,729	-0.21%
2020/07/08	7	115.57	9	115.67	116.00	-2	5,607	-0.04%
2020/07/07	0	0.00	1	117.50	118.00	-1	5,478	-0.02%
2020/07/06	4	118.50	5	118.90	119.50	-1	5,391	-0.02%
2020/07/03	6	117.17	4	117.50	115.50	2	5,364	0.04%
2020/07/02	1	112.00	3	110.17	113.00	-2	5,249	-0.04%
2020/07/01	3	110.17	8	111.13	112.00	-5	5,198	-0.10%
2020/06/30	1	105.00	1	107.00	107.50	0	5,204	0.00%
2020/06/29	2	104.00	0	0.00	106.50	2	5,257	0.04%
2020/06/23	1	106.00	4	106.50	106.00	-3	5,257	-0.06%
2020/06/22	4	104.63	2	105.00	105.00	2	5,273	0.04%
2020/06/19	0	0.00	5	105.00	102.50	-5	5,292	-0.09%
2020/06/16	1	103.00	1	103.50	103.50	0	5,229	0.00%
2020/06/12	6	99.67	3	100.63	103.50	3	5,331	0.06%
2020/06/11	3	104.67	4	102.75	102.50	-1	5,351	-0.02%
2020/06/10	5	105.00	2	104.75	105.50	3	5,338	0.06%
2020/06/09	2	106.00	0	0.00	107.50	2	5,355	0.04%
2020/06/08	7	106.57	3	106.50	106.00	4	5,362	0.07%
2020/06/05	7	112.36	4	112.63	111.50	3	5,258	0.06%
2020/06/04	9	108.89	22	107.98	108.00	-13	5,137	-0.25%
2020/06/03	6	103.42	7	105.50	106.00	-1	5,088	-0.02%
2020/06/01	6	101.58	1	102.00	103.50	5	5,039	0.10%
2020/05/27	8	104.06	2	103.75	100.50	6	4,993	0.12%
2020/05/26	5	104.10	5	104.10	105.00	0	4,899	0.00%
2020/05/25	2	101.00	1	100.50	103.50	1	4,865	0.02%
2020/05/22	2	102.25	2	102.75	102.50	0	4,791	0.00%
2020/05/21	2	106.00	2	107.25	106.00	0	4,737	0.00%
2020/05/20	3	107.00	12	107.71	106.50	-9	4,676	-0.19%
2020/05/19	1	106.00	2	105.25	106.00	-1	4,699	-0.02%
2020/05/15	3	103.17	17	103.44	103.50	-14	4,557	-0.31%
2020/05/14	14	102.89	8	102.75	102.50	6	4,414	0.14%
2020/05/13	49	101.12	35	101.13	102.00	14	4,220	0.33%
2020/05/12	10	96.58	11	97.06	98.40	-1	3,995	-0.03%
2020/05/08	1	91.50	0	0.00	90.80	1	3,736	0.03%
2020/05/04	0	0.00	1	91.10	90.50	-1	3,984	-0.03%
2020/04/29	1	92.70	0	0.00	92.20	1	4,051	0.02%
2020/04/28	0	0.00	1	92.00	92.70	-1	4,153	-0.02%
2020/04/24	2	92.10	1	92.00	92.00	1	4,324	0.02%
2020/04/23	0	0.00	2	92.60	92.70	-2	4,399	-0.05%
2020/04/21	0	0.00	1	90.70	90.30	-1	4,502	-0.02%
2020/04/20	3	92.80	1	93.00	92.10	2	4,520	0.04%
2020/04/17	3	95.27	1	95.00	93.00	2	4,520	0.04%
2020/04/16	1	91.80	0	0.00	91.70	1	4,530	0.02%
2020/04/15	1	92.30	6	92.00	92.40	-5	4,508	-0.11%
2020/04/14	0	0.00	1	89.70	89.70	-1	4,467	-0.02%
2020/04/13	0	0.00	1	88.10	87.40	-1	4,471	-0.02%
2020/04/09	1	88.10	2	87.55	87.70	-1	4,546	-0.02%
2020/04/08	2	87.55	0	0.00	87.80	2	4,599	0.04%
2020/04/07	2	89.40	0	0.00	89.00	2	4,601	0.04%
2020/04/01	3	89.43	0	0.00	89.40	3	4,546	0.07%
2020/03/31	1	87.90	6	88.47	88.70	-5	4,463	-0.11%
2020/03/30	1	84.10	1	85.60	84.20	0	4,376	0.00%
2020/03/27	1	83.70	0	0.00	84.10	1	4,346	0.02%
2020/03/26	1	84.10	3	83.13	83.70	-2	4,314	-0.05%
2020/03/25	4	79.05	6	80.10	81.00	-2	4,296	-0.05%
2020/03/24	0	0.00	1	77.10	76.80	-1	4,268	-0.02%
2020/03/23	1	73.90	0	0.00	72.60	1	4,295	0.02%
2020/03/20	0	0.00	2	76.85	78.00	-2	4,295	-0.05%
2020/03/19	0	0.00	1	71.40	72.00	-1	4,235	-0.02%
2020/03/18	5	74.88	2	77.50	73.20	3	4,148	0.07%
2020/03/17	6	77.60	5	77.42	77.50	1	4,097	0.02%
2020/03/16	0	0.00	1	78.40	76.70	-1	4,041	-0.02%
2020/03/13	2	76.30	8	76.60	79.60	-6	4,000	-0.15%
2020/03/12	1	83.80	2	83.10	82.10	-1	3,920	-0.03%
2020/03/11	1	86.40	2	86.95	86.30	-1	3,876	-0.03%
2020/03/10	1	85.00	0	0.00	85.90	1	3,859	0.03%
2020/03/09	2	86.40	1	86.60	86.00	1	3,836	0.03%
2020/03/06	1	89.90	0	0.00	89.20	1	3,791	0.03%
2020/03/05	0	0.00	1	92.00	91.70	-1	3,762	-0.03%
2020/03/03	5	90.42	0	0.00	90.00	5	3,755	0.13%
2020/03/02	1	89.90	0.2	90.20	90.50	0.8	3,696	0.02%
2020/02/25	2	93.05	6	92.70	92.70	-4	3,649	-0.11%
2020/02/24	3	92.70	1	92.60	92.50	2	3,645	0.05%
2020/02/21	0	0.00	1	95.10	95.40	-1	3,635	-0.03%
2020/02/20	6.5	96.50	6	99.00	95.80	0.5	3,668	0.01%
2020/02/19	0	0.00	2	96.05	95.80	-2	3,581	-0.06%
2020/02/18	0	0.00	2	95.70	94.90	-2	3,595	-0.06%
2020/02/14	8	95.88	0	0.00	95.80	8	3,928	0.20%
2020/02/13	3	95.20	4	96.45	96.40	-1	3,905	-0.03%
2020/02/12	2	96.40	3	94.30	94.20	-1	3,843	-0.03%
2020/02/10	0	0.00	1	93.00	93.60	-1	3,793	-0.03%
2020/02/07	3	93.63	1	95.00	93.50	2	3,782	0.05%
2020/02/06	0	0.00	3	94.53	95.60	-3	3,750	-0.08%
2020/02/05	3	91.77	1	94.00	92.00	2	3,721	0.05%
2020/02/04	2	91.95	1	92.00	92.00	1	3,638	0.03%
2020/02/03	1	92.40	1	92.50	92.30	0	3,608	0.00%
2020/01/31	2	92.45	2	93.20	92.80	0	3,567	0.00%
2020/01/30	0	0.00	5	91.14	90.50	-5	3,503	-0.14%
2020/01/17	2	92.85	5	94.16	94.10	-3	3,382	-0.09%
2020/01/16	2	92.90	8	94.01	93.60	-6	3,356	-0.18%
2020/01/15	1	92.40	7	92.89	92.30	-6	3,335	-0.18%
2020/01/14	2	91.45	3	92.00	92.00	-1	3,307	-0.03%
2020/01/13	1	91.40	5	90.94	90.80	-4	3,276	-0.12%
2020/01/10	1	90.10	7	90.86	90.10	-6	3,265	-0.18%
2020/01/09	0	0.00	2	89.00	88.70	-2	3,159	-0.06%
2020/01/08	2	87.95	0	0.00	87.50	2	3,168	0.06%
2020/01/07	5	88.18	4	88.58	88.30	1	3,170	0.03%
2020/01/06	0	0.00	7	88.33	88.80	-7	3,188	-0.22%
2020/01/03	1	90.10	1	88.60	89.20	0	3,201	0.00%
2020/01/02	1	88.40	0	0.00	88.90	1	3,160	0.03%
2019/12/31	3	86.40	0	0.00	86.70	3	3,110	0.10%
2019/12/30	1	87.00	2	87.55	86.90	-1	3,094	-0.03%
2019/12/27	1	88.70	1	87.80	87.80	0	3,139	0.00%
2019/12/26	2	88.50	3	88.60	88.30	-1	3,150	-0.03%
2019/12/25	2	87.00	0	0.00	87.20	2	3,165	0.06%
2019/12/24	0	0.00	1	86.50	86.70	-1	3,213	-0.03%
2019/12/23	0.2	86.90	1	86.80	86.20	-0.8	3,230	-0.02%
2019/12/20	2	88.00	0	0.00	87.60	2	3,262	0.06%
2019/12/19	2	87.35	1	87.50	87.70	1	3,320	0.03%
2019/12/18	0	0.00	1	87.00	87.50	-1	3,353	-0.03%
2019/12/17	3	85.97	0	0.00	86.50	3	3,407	0.09%
2019/12/11	0	0.00	1	85.70	85.50	-1	3,482	-0.03%
2019/12/10	0	0.00	6	85.10	85.30	-6	3,488	-0.17%
2019/12/09	0	0.00	1	85.10	85.10	-1	3,515	-0.03%
2019/12/06	2	84.80	1	85.00	85.00	1	3,583	0.03%
2019/12/05	3	84.70	5	84.84	84.80	-2	3,617	-0.06%
2019/12/04	2	84.50	0	0.00	84.50	2	3,681	0.05%
2019/12/03	0	0.00	1	84.50	84.50	-1	3,686	-0.03%
2019/12/02	1	83.60	1	83.90	83.80	0	3,696	0.00%
2019/11/29	1.3	83.92	0	0.00	83.90	1.3	3,710	0.04%
2019/11/28	1	85.10	0	0.00	84.90	1	3,689	0.03%
2019/11/27	0	0.00	2	85.80	85.70	-2	3,742	-0.05%
2019/11/26	5	85.24	0	0.00	85.40	5	3,765	0.13%
2019/11/22	0	0.00	2	85.15	85.30	-2	3,820	-0.05%
2019/11/21	0	0.00	1	85.30	86.00	-1	3,913	-0.03%
2019/11/20	0	0.00	4	86.60	86.60	-4	4,024	-0.10%
2019/11/19	1	85.30	2	86.20	85.70	-1	4,108	-0.02%
2019/11/18	1	83.00	6	84.35	85.00	-5	4,087	-0.12%
2019/11/14	7	83.14	2	82.80	82.80	5	4,149	0.12%
2019/11/13	22	84.64	2	84.45	83.00	20	4,104	0.49%
2019/11/11	2	89.10	0	0.00	88.60	2	3,948	0.05%
2019/11/08	2	89.60	1	89.90	89.70	1	3,980	0.03%
2019/11/07	5	90.00	6	89.30	89.30	-1	4,064	-0.02%
2019/11/06	5	91.58	4	90.70	90.70	1	4,068	0.02%
2019/11/05	3	92.03	3	92.63	92.30	0	4,089	0.00%
2019/11/04	3	91.00	15	91.13	91.90	-12	4,078	-0.29%
2019/10/31	2	90.20	2	89.85	90.00	0	4,091	0.00%
2019/10/30	1	89.30	0	0.00	89.60	1	4,097	0.02%
2019/10/29	0	0.00	2	91.00	89.70	-2	4,095	-0.05%
2019/10/25	0	0.00	1	89.60	89.60	-1	4,037	-0.02%
2019/10/24	13	90.09	1	89.40	89.50	12	4,047	0.30%
2019/10/23	2	90.80	1	90.60	91.00	1	4,019	0.02%
2019/10/21	2	88.55	0	0.00	89.00	2	4,066	0.05%
2019/10/17	3	90.60	1	90.30	90.30	2	4,127	0.05%
2019/10/14	0	0.00	3	90.30	90.00	-3	4,155	-0.07%
2019/10/03	0.2	88.80	0	0.00	88.40	0.2	4,186	0.00%
2019/10/02	2	91.05	0	0.00	90.00	2	4,206	0.05%
2019/10/01	0	0.00	6	91.15	89.80	-6	4,215	-0.14%
2019/09/26	0	0.00	3	91.00	90.80	-3	4,253	-0.07%
2019/09/25	1	90.80	0	0.00	90.90	1	4,371	0.02%
2019/09/24	0	0.00	5	93.34	93.80	-5	4,407	-0.11%
2019/09/23	1	92.00	0	0.00	92.20	1	4,350	0.02%
2019/09/20	0	0.00	8	91.39	91.60	-8	4,510	-0.18%
2019/09/19	1	89.90	13	89.95	89.70	-12	4,449	-0.27%
2019/09/18	1	89.10	1	89.20	89.00	0	4,479	0.00%
2019/09/17	1	87.80	9	87.54	88.80	-8	4,483	-0.18%
2019/09/16	1	88.50	0	0.00	88.50	1	4,510	0.02%
2019/09/11	3	89.30	1	88.90	88.70	2	4,645	0.04%
2019/09/10	0	0.00	3	89.47	88.50	-3	4,708	-0.06%
2019/09/09	8	88.64	3	88.10	88.50	5	4,677	0.11%
2019/09/06	1	86.70	8	87.20	88.00	-7	4,689	-0.15%
2019/09/05	0	0.00	1	86.20	86.20	-1	4,614	-0.02%
2019/09/04	3	85.07	5	85.10	85.30	-2	4,627	-0.04%
2019/09/03	2	84.35	0	0.00	84.10	2	4,651	0.04%
2019/09/02	5	84.62	0	0.00	84.30	5	4,679	0.11%
2019/08/30	3	84.63	5	85.10	83.80	-2	4,700	-0.04%
2019/08/29	2	83.60	2	84.10	84.10	0	4,679	0.00%
2019/08/27	1	83.20	3	83.13	83.60	-2	4,752	-0.04%
2019/08/26	9	82.48	0	0.00	81.60	9	4,785	0.19%
2019/08/23	4	88.25	5	88.24	88.80	-1	4,715	-0.02%
2019/08/22	5	89.50	12	89.17	88.90	-7	4,606	-0.15%
2019/08/21	0	0.00	3	89.37	89.30	-3	4,550	-0.07%
2019/08/20	5	88.94	3	88.73	89.30	2	4,510	0.04%
2019/08/19	2	86.60	4	87.88	87.60	-2	4,428	-0.05%
2019/08/16	3	84.53	9	86.31	86.40	-6	4,427	-0.14%
2019/08/15	6	84.80	4	84.60	84.60	2	4,388	0.05%
2019/08/14	10	87.58	0	0.00	86.70	10	4,365	0.23%
2019/08/13	5	88.14	2	89.10	87.70	3	4,316	0.07%
2019/08/12	0	0.00	12	88.26	88.00	-12	4,295	-0.28%
2019/08/08	2	86.60	0	0.00	86.40	2	4,235	0.05%
2019/08/07	6	86.25	0	0.00	85.70	6	4,238	0.14%
2019/08/06	0	0.00	1	86.90	86.80	-1	4,306	-0.02%
2019/08/05	2	85.15	4	85.78	85.60	-2	4,319	-0.05%
2019/08/02	3	85.73	5	86.14	86.00	-2	4,387	-0.05%
2019/08/01	10	87.10	10	87.40	87.10	0	4,422	0.00%
2019/07/31	2	86.80	0	0.00	87.80	2	4,442	0.05%
2019/07/30	0	0.00	2	87.00	86.80	-2	4,449	-0.04%
2019/07/29	1	87.20	1	88.00	87.20	0	4,478	0.00%
2019/07/26	0	0.00	6	88.15	88.00	-6	4,491	-0.13%
2019/07/25	18	87.58	3	87.77	87.50	15	4,484	0.33%
2019/07/24	4	86.43	8	87.74	88.00	-4	4,512	-0.09%
2019/07/23	9	86.06	9	86.48	86.40	0	4,495	0.00%
2019/07/22	8	86.79	6	86.40	86.40	2	4,490	0.04%
2019/07/19	10	87.17	1	87.50	87.60	9	4,558	0.20%
2019/07/18	0	0.00	3	87.13	86.90	-3	4,524	-0.07%
2019/07/17	1	87.50	1	87.60	87.60	0	4,557	0.00%
2019/07/16	3	87.97	0	0.00	87.50	3	4,537	0.07%
2019/07/15	1	88.00	0	0.00	88.90	1	4,538	0.02%
2019/07/12	0	0.00	1	89.40	89.40	-1	4,528	-0.02%
2019/07/11	2	90.55	3	90.47	89.70	-1	4,573	-0.02%
2019/07/08	3	90.13	3	91.80	89.80	0	4,615	0.00%
2019/07/05	5	90.76	3	90.33	90.20	2	4,603	0.04%
2019/07/04	10	90.82	7	92.27	90.60	3	4,668	0.06%
2019/07/03	4	91.15	2	91.30	91.00	2	4,656	0.04%
2019/07/02	8.5	91.76	3	91.50	92.20	5.5	4,738	0.12%
2019/07/01	2	87.80	2	88.90	89.50	0	4,648	0.00%
2019/06/28	2	87.40	1	87.40	88.00	1	4,643	0.02%
2019/06/27	6	87.68	5	88.26	87.00	1	4,799	0.02%
2019/06/26	3	85.23	2	85.50	85.30	1	4,780	0.02%
2019/06/25	2	84.60	3	84.60	84.00	-1	4,829	-0.02%
2019/06/24	1	84.00	4	84.10	84.20	-3	4,781	-0.06%
2019/06/21	0	0.00	6	83.85	83.00	-6	4,797	-0.13%
2019/06/20	5	83.88	31	84.05	83.40	-26	4,795	-0.54%
2019/06/19	8	83.48	14	83.11	83.90	-6	4,999	-0.12%
2019/06/18	2	80.95	14	81.34	81.90	-12	4,966	-0.24%
2019/06/17	6	78.08	1	78.50	78.70	5	4,926	0.10%
2019/06/14	12	79.79	3	80.03	78.70	9	4,971	0.18%
2019/06/13	4	81.48	5	81.12	81.20	-1	4,947	-0.02%
2019/06/12	5	81.18	6	81.42	81.60	-1	5,045	-0.02%
2019/06/11	2	80.80	2	81.50	81.50	0	5,105	0.00%
2019/06/10	2	80.35	1	81.30	80.10	1	5,114	0.02%
2019/06/06	0	0.00	4	80.68	80.10	-4	5,112	-0.08%
2019/06/05	7	80.84	4	80.93	80.70	3	5,108	0.06%
2019/06/04	12	81.79	3	80.47	80.10	9	5,121	0.18%
2019/06/03	7	81.61	6	82.53	83.00	1	5,112	0.02%
2019/05/31	6	80.72	10	82.15	82.60	-4	5,110	-0.08%
2019/05/30	6	78.90	2	78.95	78.50	4	5,047	0.08%
2019/05/29	0	0.00	12	77.20	77.40	-12	5,135	-0.23%
2019/05/28	5	77.88	0	0.00	77.10	5	5,222	0.10%
2019/05/24	0	0.00	4	76.55	76.20	-4	5,311	-0.08%
2019/05/23	5	76.20	11	76.25	76.60	-6	5,357	-0.11%
2019/05/21	5	78.60	0	0.00	79.00	5	5,526	0.09%
2019/05/20	2	77.70	0	0.00	77.90	2	5,587	0.04%
2019/05/17	4	77.85	9	77.43	77.00	-5	5,737	-0.09%
2019/05/16	2	77.85	1	77.10	77.00	1	5,932	0.02%
2019/05/15	3	78.07	0	0.00	77.70	3	6,104	0.05%
2019/05/14	6	76.60	5	76.50	78.00	1	6,372	0.02%
2019/05/13	14	76.14	12	75.43	75.00	2	6,415	0.03%
2019/05/10	11	78.07	10	77.61	77.50	1	6,420	0.02%
2019/05/09	11	80.00	8	79.81	79.20	3	6,372	0.05%
2019/05/08	4	81.83	0	0.00	81.10	4	6,438	0.06%
2019/05/07	38	82.69	4	83.23	83.00	34	6,439	0.53%
2019/05/06	4	83.40	2	83.05	82.30	2	6,463	0.03%
2019/05/03	1	85.00	43	84.94	85.30	-42	6,486	-0.65%
2019/05/02	1	85.20	0	0.00	85.00	1	6,520	0.02%
2019/04/30	4	84.20	4	84.85	85.60	0	6,565	0.00%
2019/04/29	2	85.10	2	86.30	84.60	0	6,755	0.00%
2019/04/26	0	0.00	2	87.10	86.70	-2	6,832	-0.03%
2019/04/25	13	87.46	9	87.63	86.70	4	7,004	0.06%
2019/04/24	1	87.70	3	87.03	87.50	-2	6,939	-0.03%
2019/04/23	3	86.73	1	86.10	86.10	2	7,064	0.03%
2019/04/22	3	87.40	2	87.20	87.20	1	7,057	0.01%
2019/04/19	2	87.60	1	87.50	87.20	1	7,127	0.01%
2019/04/18	0	0.00	10	86.14	85.90	-10	7,214	-0.14%
2019/04/17	4	87.18	2	87.20	86.50	2	7,309	0.03%
2019/04/16	2	85.80	6	86.32	86.70	-4	7,382	-0.05%
2019/04/15	1	84.80	2	85.85	85.40	-1	7,505	-0.01%
2019/04/12	6	85.08	0	0.00	84.30	6	7,559	0.08%
2019/04/11	5	85.58	2	84.95	85.00	3	7,625	0.04%
2019/04/10	7	86.10	0	0.00	86.00	7	7,762	0.09%
2019/04/08	5	88.64	0	0.00	88.50	5	8,008	0.06%
2019/04/03	2	87.50	3	87.23	87.30	-1	8,051	-0.01%
2019/04/02	2	87.50	3	87.53	87.50	-1	8,203	-0.01%
2019/04/01	7	88.06	16	88.26	87.90	-9	8,399	-0.11%
2019/03/29	1	84.50	19	85.08	86.50	-18	8,234	-0.22%
2019/03/28	12	81.70	5	82.00	82.20	7	8,134	0.09%
2019/03/27	8	83.33	0	0.00	82.90	8	8,065	0.10%
2019/03/26	7	83.73	6	83.48	83.40	1	8,071	0.01%
2019/03/25	0	0.00	1	83.90	83.50	-1	8,136	-0.01%
2019/03/22	13	87.38	16	87.18	85.60	-3	8,122	-0.04%
2019/03/21	1	84.00	5	84.26	84.30	-4	7,898	-0.05%
2019/03/20	8	83.14	3	82.90	82.90	5	7,931	0.06%
2019/03/19	1	83.50	8	83.40	82.90	-7	7,939	-0.09%
2019/03/18	1	80.80	0	0.00	81.60	1	7,984	0.01%
2019/03/15	4	80.13	2	80.50	80.50	2	8,054	0.02%
2019/03/14	10	80.94	2	80.40	80.40	8	8,090	0.10%
2019/03/13	3	82.03	3	82.03	81.90	0	8,088	0.00%
2019/03/12	24	82.60	0	0.00	82.00	24	8,097	0.30%
2019/03/11	3	82.40	3	82.73	82.60	0	8,144	0.00%
2019/03/08	1	81.60	8	83.35	83.40	-7	8,290	-0.08%
2019/03/07	3	82.50	0	0.00	82.10	3	8,451	0.04%
2019/03/06	1	84.20	0	0.00	83.90	1	8,620	0.01%
2019/03/05	6	83.75	3	83.83	83.90	3	8,794	0.03%
2019/03/04	1	82.90	11	84.05	84.50	-10	8,917	-0.11%
2019/02/27	1	82.10	3	81.93	81.80	-2	8,892	-0.02%
2019/02/26	2	83.25	1	83.00	82.30	1	8,834	0.01%
2019/02/25	1	83.50	1	83.60	83.50	0	8,849	0.00%
2019/02/22	2	83.95	1	83.20	83.20	1	8,940	0.01%
2019/02/21	7	84.31	3	84.23	83.70	4	9,017	0.04%
2019/02/20	3	84.27	13	84.42	84.60	-10	9,122	-0.11%
2019/02/19	4	82.83	3	82.67	82.50	1	9,462	0.01%
2019/02/18	7	83.31	3	82.30	82.20	4	9,522	0.04%
2019/02/15	7	83.03	10	83.33	83.00	-3	9,401	-0.03%
2019/02/14	6	80.73	7	81.84	83.00	-1	9,262	-0.01%
2019/02/13	8	79.60	38	80.75	81.10	-30	9,180	-0.33%
2019/02/12	1	78.80	7	78.60	78.80	-6	8,928	-0.07%
2019/02/11	1	75.10	0	0.00	75.80	1	8,843	0.01%
2019/01/30	1	74.80	1	74.10	74.10	0	8,853	0.00%
2019/01/29	11	74.83	1	74.30	74.40	10	8,853	0.11%
2019/01/28	7	77.36	0	0.00	77.40	7	8,772	0.08%
2019/01/25	0	0.00	2	76.90	77.10	-2	8,838	-0.02%
2019/01/24	5	76.06	1	75.70	75.60	4	8,931	0.04%
2019/01/23	5	76.78	1	76.40	76.60	4	9,007	0.04%
2019/01/22	8	77.83	7	77.66	77.40	1	9,053	0.01%
2019/01/21	9	79.77	5	78.48	78.30	4	9,117	0.04%
2019/01/18	19	78.86	4	78.85	78.70	15	8,954	0.17%
2019/01/17	2	79.55	10	79.11	79.00	-8	8,914	-0.09%
2019/01/16	6	77.68	1	77.50	77.10	5	8,746	0.06%
2019/01/15	2	79.00	3	77.90	77.70	-1	8,808	-0.01%
2019/01/14	1	76.00	3	76.30	76.40	-2	8,731	-0.02%
2019/01/11	5	77.62	6	76.57	75.70	-1	8,929	-0.01%
2019/01/10	6	75.37	8	76.50	77.20	-2	9,022	-0.02%
2019/01/09	6	79.15	18	78.43	77.80	-12	8,961	-0.13%
2019/01/08	17	78.31	20	77.83	77.40	-3	8,926	-0.03%
2019/01/07	9	77.04	9	78.70	79.40	0	8,893	0.00%
2019/01/04	12	73.07	12	73.43	74.80	0	8,775	0.00%
2019/01/03	18	77.12	8	75.95	74.50	10	8,883	0.11%
2019/01/02	12	78.33	7	79.06	77.00	5	8,866	0.06%
2018/12/28	6	76.63	5	76.28	76.40	1	8,741	0.01%
2018/12/27	9	76.60	11	76.84	76.60	-2	8,787	-0.02%
2018/12/26	10	74.58	10	73.22	72.30	0	8,530	0.00%
2018/12/25	13	74.99	10	75.06	75.50	3	8,393	0.04%
2018/12/24	7	72.64	19	74.38	74.70	-12	8,280	-0.14%
2018/12/22	5	70.66	2	70.40	70.10	3	8,043	0.04%
2018/12/21	9	69.22	8	69.43	69.90	1	8,101	0.01%
2018/12/20	3	68.53	2	67.95	67.90	1	8,109	0.01%
2018/12/19	5	69.84	5	69.46	69.30	0	8,131	0.00%
2018/12/18	1	68.40	6	69.75	69.80	-5	8,160	-0.06%
2018/12/17	4	68.83	5	68.68	68.40	-1	8,268	-0.01%
2018/12/14	2	69.55	10	69.41	69.50	-8	8,282	-0.10%
2018/12/13	3	69.80	4	70.05	69.10	-1	8,275	-0.01%
2018/12/12	3	68.43	2	68.65	68.60	1	8,219	0.01%
2018/12/11	16	68.29	3	67.60	67.50	13	8,194	0.16%
2018/12/10	8	68.73	6	69.35	69.10	2	8,182	0.02%
2018/12/07	1	71.10	5	70.94	70.60	-4	8,301	-0.05%
2018/12/06	7	70.30	18	68.90	68.60	-11	8,443	-0.13%
2018/12/05	9	72.03	3	72.43	71.40	6	8,612	0.07%
2018/12/04	2	75.15	2	75.20	74.20	0	8,662	0.00%
2018/12/03	10	74.48	11	75.45	75.20	-1	8,688	-0.01%
2018/11/30	4	71.45	15	72.37	72.50	-11	8,624	-0.13%
2018/11/29	5	70.24	21	70.30	70.70	-16	8,499	-0.19%
2018/11/28	4	67.83	11	67.34	67.80	-7	8,339	-0.08%
2018/11/27	13	64.75	3	64.40	64.40	10	8,197	0.12%
2018/11/26	10	65.83	10	65.77	66.00	0	8,058	0.00%
2018/11/23	5	67.30	2	66.50	66.60	3	8,031	0.04%
2018/11/22	3	67.20	2	67.05	66.60	1	8,058	0.01%
2018/11/21	7	64.80	3	64.97	65.00	4	8,068	0.05%
2018/11/20	2	66.55	6	65.17	66.50	-4	8,072	-0.05%
2018/11/19	0	0.00	14	65.68	65.50	-14	8,024	-0.17%
2018/11/16	45	65.32	21	65.04	64.20	24	7,966	0.30%
2018/11/15	17	70.83	2	69.60	70.00	15	7,692	0.19%
2018/11/14	8	72.79	9	72.96	72.90	-1	7,685	-0.01%
2018/11/13	12	71.53	9	71.76	72.80	3	7,718	0.04%
2018/11/12	3	75.20	5	75.38	74.60	-2	7,777	-0.03%
2018/11/09	5	72.48	4	73.30	73.50	1	7,805	0.01%
2018/11/08	3	75.00	4	73.70	73.90	-1	8,078	-0.01%
2018/11/07	6	73.90	3	74.93	74.80	3	8,081	0.04%
2018/11/06	3	72.47	5	72.34	72.40	-2	8,151	-0.02%
2018/11/05	0	0.00	7	73.90	73.70	-7	8,151	-0.09%
2018/11/02	5	72.20	2	73.75	72.90	3	8,138	0.04%
2018/11/01	3	68.97	7	70.36	70.50	-4	8,162	-0.05%
2018/10/31	3	66.73	129	68.05	68.30	-126	8,129	-1.55%	大賣/鉅額交易
2018/10/30	91	64.80	4	64.93	64.80	87	8,041	1.08%
2018/10/29	6	67.50	54	68.03	66.70	-48	8,015	-0.60%
2018/10/26	1	65.10	5	65.74	65.50	-4	7,979	-0.05%
2018/10/25	12	65.23	2	65.95	65.50	10	8,076	0.12%
2018/10/24	1	68.70	9	68.53	68.70	-8	8,064	-0.10%
2018/10/23	12	68.76	5	68.06	68.00	7	8,110	0.09%
2018/10/22	4	69.43	4	70.48	70.50	0	8,101	0.00%
2018/10/19	50	68.60	5	70.50	70.30	45	8,127	0.55%
2018/10/18	31	71.35	7	71.30	71.60	24	8,123	0.30%
2018/10/17	5	75.68	3	74.73	74.60	2	8,283	0.02%
2018/10/16	21	75.28	3	75.93	75.20	18	8,307	0.22%
2018/10/15	7	75.43	3	74.90	74.90	4	8,439	0.05%
2018/10/12	4	74.90	2	75.95	76.10	2	8,542	0.02%
2018/10/11	16	71.25	9	73.88	74.40	7	8,616	0.08%
2018/10/09	15	78.49	10	78.10	77.40	5	8,465	0.06%
2018/10/08	15	79.39	9	79.94	80.20	6	8,437	0.07%
2018/10/05	14	78.66	4	78.43	77.80	10	8,467	0.12%
2018/10/04	6	82.27	3	82.20	82.10	3	8,460	0.04%
2018/10/03	2	83.65	5	83.72	83.00	-3	8,527	-0.04%
2018/10/02	5	83.90	2	85.50	83.80	3	8,627	0.03%
2018/10/01	0	0.00	2	83.80	84.10	-2	8,694	-0.02%
2018/09/28	25	82.66	6	81.82	82.50	19	8,877	0.21%
2018/09/27	4	82.85	1	83.20	82.50	3	8,856	0.03%
2018/09/25	0	0.00	7	85.50	84.60	-7	8,964	-0.08%
2018/09/21	17	83.24	8	83.50	83.40	9	9,017	0.10%
2018/09/18	6	86.40	1	86.60	85.90	5	9,188	0.05%
2018/09/17	1	89.40	1	87.30	89.40	0	9,285	0.00%
2018/09/14	4	88.38	3	88.80	88.70	1	9,410	0.01%
2018/09/13	4	85.58	1	85.30	85.30	3	9,484	0.03%
2018/09/12	1	86.50	8	88.10	86.50	-7	9,467	-0.07%
2018/09/11	21	89.96	13	90.41	89.80	8	9,351	0.09%
2018/09/10	7	92.59	3	94.20	93.60	4	9,337	0.04%
2018/09/07	6	97.23	14	97.10	97.30	-8	9,473	-0.08%
2018/09/06	3	102.67	3	101.83	100.50	0	9,475	0.00%
2018/09/05	5	106.40	1	105.50	105.00	4	9,455	0.04%
2018/09/04	2	108.25	0	0.00	107.50	2	9,426	0.02%
2018/09/03	1	108.50	1	108.00	107.50	0	9,453	0.00%
2018/08/31	0	0.00	1	104.00	106.50	-1	9,591	-0.01%
2018/08/29	0	0.00	0.5	106.50	107.00	-0.5	9,744	-0.01%
2018/08/28	1	105.50	5	107.00	104.50	-4	9,793	-0.04%
2018/08/27	0	0.00	3	103.00	104.00	-3	9,738	-0.03%
2018/08/24	4	100.38	5	99.30	99.20	-1	9,653	-0.01%
2018/08/23	3	98.07	3	98.03	100.00	0	9,761	0.00%
2018/08/22	2	98.10	3	97.70	95.80	-1	9,726	-0.01%
2018/08/21	5	98.54	12.2	98.14	99.90	-7.2	9,599	-0.08%
2018/08/20	1	101.50	1	100.00	99.50	0	9,559	0.00%
2018/08/17	2	100.05	13	100.65	100.50	-11	9,645	-0.11%
2018/08/16	4	96.45	7	98.30	99.50	-3	9,627	-0.03%
2018/08/15	16	96.29	11	98.77	99.70	5	9,689	0.05%
2018/08/14	1	101.00	5	100.00	100.00	-4	9,468	-0.04%
2018/08/13	23	102.48	5	100.62	100.50	18	9,527	0.19%
2018/08/10	7	104.64	2	104.25	104.00	5	9,677	0.05%
2018/08/09	5	104.80	3	105.50	104.00	2	9,839	0.02%
2018/08/08	2.5	105.00	7	105.64	107.00	-4.5	9,995	-0.05%
2018/08/07	0	0.00	8	101.13	101.50	-8	10,030	-0.08%
2018/08/06	4	104.88	8	103.44	104.50	-4	10,126	-0.04%
2018/08/03	3	106.17	4	106.88	105.50	-1	10,122	-0.01%
2018/08/02	1	108.00	3	106.50	106.50	-2	10,221	-0.02%
2018/08/01	6	109.83	5	110.00	110.50	1	10,233	0.01%
2018/07/31	4	106.63	1	107.00	105.00	3	10,093	0.03%
2018/07/30	3	104.00	2	103.75	103.00	1	10,099	0.01%
2018/07/27	1	109.00	0	0.00	108.00	1	10,083	0.01%
2018/07/26	1	107.00	1	106.50	106.50	0	10,131	0.00%
2018/07/25	14	108.43	6	108.17	107.00	8	10,054	0.08%
2018/07/24	1	104.50	39	110.81	110.00	-38	9,871	-0.38%
2018/07/23	39	102.88	6	102.08	103.00	33	9,592	0.34%
2018/07/20	6	100.47	3	98.87	98.90	3	9,624	0.03%
2018/07/19	14	100.04	12	100.85	101.00	2	9,509	0.02%
2018/07/18	3	104.00	19	102.11	105.00	-16	9,391	-0.17%
2018/07/17	5	98.08	4	97.95	97.50	1	9,293	0.01%
2018/07/16	2	99.45	1	101.00	100.50	1	9,304	0.01%
2018/07/13	1	98.60	12	99.88	101.00	-11	9,329	-0.12%
2018/07/12	8	96.68	1	96.50	96.20	7	9,309	0.08%
2018/07/11	3	96.40	6	98.18	98.20	-3	9,312	-0.03%
2018/07/10	3	93.97	6	96.88	97.60	-3	9,309	-0.03%
2018/07/09	11	93.59	5	94.10	95.00	6	9,253	0.06%
2018/07/06	4	96.90	12	97.81	98.20	-8	9,131	-0.09%
2018/07/05	0	0.00	8	94.35	93.30	-8	9,051	-0.09%
2018/07/04	14	94.48	4	93.18	92.50	10	9,121	0.11%
2018/07/03	6	93.17	9	94.74	96.00	-3	9,212	-0.03%
2018/07/02	2	93.75	6	94.85	94.30	-4	9,192	-0.04%
2018/06/29	11	93.99	2	94.10	94.20	9	9,571	0.09%
2018/06/28	0	0.00	2	96.70	96.40	-2	9,432	-0.02%
2018/06/27	13	98.14	0	0.00	96.20	13	9,532	0.14%
2018/06/26	3	98.60	3	99.47	99.80	0	9,472	0.00%
2018/06/25	6	99.00	5	98.14	98.80	1	9,456	0.01%
2018/06/22	11	100.49	7	100.21	100.00	4	9,568	0.04%
2018/06/21	1	106.50	1	106.00	104.50	0	9,624	0.00%
2018/06/20	14	109.39	0	0.00	106.00	14	9,529	0.15%
2018/06/19	8	114.63	4	114.38	114.50	4	9,524	0.04%
2018/06/15	5	108.50	1	109.00	107.50	4	9,468	0.04%
2018/06/14	0	0.00	5	110.00	109.00	-5	9,268	-0.05%
2018/06/12	3	114.50	0	0.00	115.00	3	9,183	0.03%
2018/06/08	1	113.00	2	112.00	112.50	-1	9,184	-0.01%
2018/06/07	11	116.14	6	116.58	115.00	5	9,064	0.06%
2018/06/06	3	123.50	0	0.00	123.00	3	8,996	0.03%
2018/06/05	8	126.75	5	126.60	124.50	3	8,994	0.03%
2018/06/04	1	126.50	0	0.00	123.50	1	9,143	0.01%
2018/06/01	5	125.50	8	126.69	126.50	-3	9,426	-0.03%
2018/05/31	2	125.00	1	125.00	125.00	1	9,439	0.01%
2018/05/30	0	0.00	3	123.17	121.00	-3	9,300	-0.03%
2018/05/29	2	124.25	1	127.00	127.00	1	9,324	0.01%
2018/05/28	7	123.00	9	124.61	124.50	-2	9,462	-0.02%
2018/05/25	9	126.56	5	128.40	124.50	4	9,473	0.04%
2018/05/24	12	128.29	3	127.83	128.50	9	9,433	0.10%
2018/05/23	4	125.75	11	127.95	129.50	-7	9,415	-0.07%
2018/05/22	6	122.58	3	124.00	126.00	3	9,413	0.03%
2018/05/21	6	123.25	11	123.32	124.00	-5	9,527	-0.05%
2018/05/18	10	118.85	6.1	121.00	122.00	3.9	9,512	0.04%
2018/05/17	6	116.75	13	118.27	118.50	-7	9,496	-0.07%
2018/05/16	4	113.50	18	111.75	114.00	-14	9,388	-0.15%
2018/05/15	2	111.50	4	112.25	111.50	-2	9,434	-0.02%
2018/05/14	17	108.41	12	105.83	110.50	5	9,535	0.05%
2018/05/11	5	102.50	0	0.00	102.50	5	9,540	0.05%
2018/05/10	13	103.65	5	104.10	103.00	8	9,565	0.08%
2018/05/09	1	98.80	3	100.13	100.00	-2	9,583	-0.02%
2018/05/08	2	98.25	0	0.00	98.40	2	9,656	0.02%
2018/05/07	9	99.12	5	99.84	99.10	4	10,020	0.04%
2018/05/04	4	97.03	2	97.60	97.40	2	10,229	0.02%
2018/05/03	5	97.74	14	97.69	97.00	-9	10,257	-0.09%
2018/05/02	2	93.55	2	94.25	94.10	0	10,254	0.00%
2018/04/30	1	93.10	0	0.00	93.40	1	10,576	0.01%
2018/04/27	0	0.00	1	91.60	93.60	-1	10,629	-0.01%
2018/04/26	0	0.00	4	92.03	90.20	-4	10,666	-0.04%
2018/04/25	6	89.28	2	90.75	88.90	4	10,648	0.04%
2018/04/24	4	93.63	7	93.34	92.00	-3	10,764	-0.03%
2018/04/23	0	0.00	3	95.73	96.00	-3	10,927	-0.03%
2018/04/20	2	94.55	2	95.65	95.20	0	11,056	0.00%
2018/04/19	1	95.50	3	94.73	95.00	-2	11,030	-0.02%
2018/04/18	4	95.28	3	95.53	94.00	1	11,033	0.01%
2018/04/17	17	93.26	14	94.04	95.00	3	11,163	0.03%
2018/04/16	13	97.54	2	97.35	95.80	11	11,113	0.10%
2018/04/13	1	101.00	1	103.00	100.50	0	11,069	0.00%
2018/04/12	0	0.00	2	102.00	100.50	-2	11,138	-0.02%
2018/04/11	4	100.33	0	0.00	100.50	4	11,284	0.04%
2018/04/10	2	98.65	2	100.45	98.60	0	11,379	0.00%
2018/04/09	3	99.77	1	101.50	99.30	2	11,681	0.02%
2018/04/03	14	101.04	10	100.50	101.50	4	11,672	0.03%
2018/04/02	0	0.00	15	102.50	101.50	-15	11,801	-0.13%
2018/03/31	0	0.00	2	95.00	95.20	-2	11,346	-0.02%
2018/03/30	9	98.32	8	97.18	95.60	1	11,347	0.01%
2018/03/29	7	98.01	6	97.63	97.70	1	11,124	0.01%
2018/03/28	4	98.25	8	99.20	97.80	-4	11,032	-0.04%
2018/03/27	10	98.54	16	99.74	98.50	-6	10,887	-0.06%
2018/03/26	0	0.00	6	95.20	97.30	-6	10,663	-0.06%
2018/03/23	2	91.20	1	90.20	90.10	1	10,453	0.01%
2018/03/22	0	0.00	7	94.11	94.50	-7	10,400	-0.07%
2018/03/21	0	0.00	6	91.67	92.80	-6	10,257	-0.06%
2018/03/20	3	88.60	2	88.95	89.00	1	10,117	0.01%
2018/03/19	2	89.85	0	0.00	89.50	2	10,118	0.02%
2018/03/16	8	91.56	1	91.00	90.50	7	10,112	0.07%
2018/03/15	2	90.70	4	91.00	90.80	-2	10,092	-0.02%
2018/03/14	1	90.10	0	0.00	89.00	1	10,066	0.01%
2018/03/13	3	89.90	0	0.00	89.30	3	10,089	0.03%
2018/03/12	6	89.95	9	90.10	90.00	-3	10,033	-0.03%
2018/03/09	3	89.33	1	90.00	90.10	2	9,985	0.02%
2018/03/08	9	91.61	1	92.10	90.10	8	9,970	0.08%
2018/03/07	4	90.23	11	90.14	90.90	-7	9,746	-0.07%
2018/03/05	5	86.60	6	86.18	86.00	-1	9,477	-0.01%
2018/03/02	3	87.37	0	0.00	87.10	3	9,455	0.03%
2018/03/01	6	87.78	11	89.06	89.90	-5	9,371	-0.05%
2018/02/27	2	86.40	1	87.00	85.50	1	9,187	0.01%
2018/02/26	0	0.00	3	88.27	87.50	-3	9,155	-0.03%
2018/02/23	1	86.90	0	0.00	86.00	1	9,145	0.01%
2018/02/22	7	86.61	1	86.70	85.00	6	9,121	0.07%
2018/02/21	15	89.41	13	89.85	89.20	2	9,026	0.02%
2018/02/12	3	85.60	0	0.00	85.40	3	8,845	0.03%
2018/02/09	6	86.85	1	85.80	85.40	5	8,839	0.06%
2018/02/08	3	88.27	7	88.40	88.10	-4	8,628	-0.05%
2018/02/07	5	87.94	5	87.66	87.40	0	8,567	0.00%
2018/02/06	8	83.43	1	84.00	83.90	7	8,403	0.08%
2018/02/05	2	88.10	0	0.00	89.90	2	8,273	0.02%
2018/02/02	1	95.00	2	96.05	94.60	-1	8,248	-0.01%
2018/02/01	19	97.98	11	96.12	94.70	8	8,603	0.09%
2018/01/31	6	96.63	14	94.51	96.30	-8	8,544	-0.09%
2018/01/30	16	99.85	10	99.24	96.70	6	8,430	0.07%
2018/01/29	10	101.90	19	101.01	104.50	-9	8,080	-0.11%
2018/01/26	1	94.70	2	95.10	95.40	-1	7,808	-0.01%
2018/01/25	9	93.67	5	93.62	93.40	4	7,751	0.05%
2018/01/24	19	94.59	29	93.98	92.40	-10	7,673	-0.13%
2018/01/23	8	91.03	2	91.20	90.60	6	7,387	0.08%
2018/01/22	12	88.82	2	88.75	89.80	10	7,331	0.14%
2018/01/19	13	90.18	7	89.91	90.00	6	7,290	0.08%
2018/01/18	20	91.94	20	89.95	89.90	0	7,214	0.00%
2018/01/17	13	92.18	14	93.24	92.30	-1	7,074	-0.01%
2018/01/16	2	89.75	32	88.41	89.90	-30	6,985	-0.43%
2018/01/15	2	87.40	5	87.50	87.30	-3	6,936	-0.04%
2018/01/12	19	88.53	1	88.80	87.60	18	7,214	0.25%
2018/01/11	7	89.40	11	88.45	89.60	-4	7,229	-0.06%
2018/01/10	3	85.80	1	85.10	85.10	2	7,200	0.03%
2018/01/09	4	87.85	1	88.00	88.10	3	7,464	0.04%
2018/01/08	3	88.27	2	89.55	88.70	1	7,671	0.01%
2018/01/05	2	87.10	11	87.77	88.60	-9	7,558	-0.12%
2018/01/04	9	86.37	7	85.90	86.20	2	7,414	0.03%
2018/01/03	5	82.74	16	84.39	85.00	-11	7,211	-0.15%
2018/01/02	1	78.20	32	79.74	79.90	-31	6,802	-0.46%