微星 (2377)-元大-和平券商分點個股進出

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
164.5
漲跌
▼0.5
漲幅
-0.30%
成交量
2,751張
產業
上市電腦週邊類股
1227人加入追蹤

立即追蹤
本地時間:13:30

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

微星 (2377)籌碼相關－元大-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平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
2024/05/13	1.1	164.52	0	0.00	164.50	1.1	3,811	0.03%
2024/05/10	0	0.00	1	165.00	165.00	-1	3,913	-0.03%
2024/05/09	0	0.00	1	163.00	163.00	-1	3,910	-0.03%
2024/05/08	1	163.00	2	164.25	163.00	-1	3,936	-0.03%
2024/05/07	10	163.00	1.1	162.82	163.00	8.9	3,898	0.23%
2024/05/06	0	162.00	0	0.00	162.00	0	3,868	0.00%
2024/05/03	1	161.50	0	0.00	159.00	1	3,891	0.03%
2024/05/02	6	158.50	0	0.00	159.00	6	3,943	0.15%
2024/04/30	7	159.93	0	0.00	159.50	7	3,965	0.18%
2024/04/29	1	161.94	8	160.13	160.00	-7	4,059	-0.17%
2024/04/26	6	157.50	4	156.00	156.00	2	4,153	0.05%
2024/04/24	4	158.50	2	158.50	158.00	2	4,360	0.05%
2024/04/23	0	0.00	5	155.00	154.50	-5	4,457	-0.11%
2024/04/22	10	153.85	2	155.00	154.00	8	4,454	0.18%
2024/04/19	6.1	155.00	0	0.00	154.00	6.1	4,449	0.14%
2024/04/18	2	160.00	0	0.00	161.00	2	4,375	0.05%
2024/04/17	4	162.25	0	0.00	161.50	4	4,396	0.09%
2024/04/16	3.2	162.37	1	162.50	161.50	2.2	4,521	0.05%
2024/04/15	1.4	168.29	0	168.00	167.50	1.4	4,557	0.03%
2024/04/12	1	170.50	0	0.00	170.50	1	4,593	0.02%
2024/04/10	8	173.75	13	172.69	172.50	-5	4,707	-0.11%
2024/04/08	1	172.00	3	172.33	171.50	-2	4,924	-0.04%
2024/04/02	3	170.00	0	0.00	170.00	3	5,101	0.06%
2024/04/01	1	170.00	2	170.00	169.50	-1	5,287	-0.02%
2024/03/29	0.1	169.50	10	169.00	169.50	-9.9	5,643	-0.18%
2024/03/28	10	168.00	0	0.00	167.00	10	5,847	0.17%
2024/03/27	1.1	168.57	0	0.00	168.00	1.1	5,925	0.02%
2024/03/26	0.1	169.00	1	168.00	168.50	-0.9	6,028	-0.01%
2024/03/25	1	170.01	0	0.00	170.00	1	6,203	0.02%
2024/03/22	3	170.17	2	171.75	171.00	1	6,244	0.02%
2024/03/21	7	168.50	7	169.43	170.50	0	6,262	0.00%
2024/03/19	6	171.01	5	173.00	170.00	1	6,284	0.02%
2024/03/18	0	173.00	6	173.00	171.50	-6	6,294	-0.09%
2024/03/15	21	172.29	15.3	169.97	169.50	5.7	6,303	0.09%
2024/03/14	25	185.74	0	0.00	186.00	25	6,159	0.41%
2024/03/13	4.1	189.99	1	189.00	189.00	3.1	6,190	0.05%
2024/03/12	2	187.25	5	186.51	188.50	-3	6,202	-0.05%
2024/03/11	0.1	188.00	0	0.00	187.00	0.1	6,247	0.00%
2024/03/08	2	187.50	1	189.50	188.00	1	6,321	0.02%
2024/03/07	3	189.00	6	189.42	189.50	-3	6,322	-0.05%
2024/03/05	1	194.51	10	194.45	195.00	-9	6,508	-0.14%
2024/03/04	22	197.14	19	193.32	192.00	3	6,707	0.04%
2024/03/01	5	192.80	7.2	192.68	191.00	-2.2	6,638	-0.03%
2024/02/29	0	0.00	2	190.00	191.00	-2	6,614	-0.03%
2024/02/27	7	189.79	4	190.50	187.50	3	6,595	0.05%
2024/02/26	9	189.39	0	0.00	189.50	9	6,563	0.14%
2024/02/23	1	192.00	5	191.70	191.50	-4	6,535	-0.06%
2024/02/22	5	189.80	4.1	189.67	189.50	0.9	6,543	0.01%
2024/02/21	2	191.00	3	190.00	190.00	-1	6,497	-0.02%
2024/02/20	0.4	189.75	1.1	189.64	192.00	-0.7	6,464	-0.01%
2024/02/19	10.4	190.19	0	0.00	191.00	10.4	6,477	0.16%
2024/02/16	7.2	190.66	3	191.17	191.00	4.2	6,498	0.06%
2024/02/15	3.1	191.37	7	191.50	193.00	-3.9	6,484	-0.06%
2024/02/05	3.5	190.49	3	190.33	191.00	0.5	6,437	0.01%
2024/02/02	6	190.42	18	188.69	189.50	-12	6,389	-0.19%
2024/01/31	1	181.51	0	0.00	182.00	1	6,271	0.02%
2024/01/30	1	184.00	2	184.50	184.00	-1	6,252	-0.02%
2024/01/29	0	0.00	1	183.50	183.50	-1	6,257	-0.02%
2024/01/26	5	179.90	0	0.00	179.50	5	6,257	0.08%
2024/01/25	1	181.50	1	185.00	185.00	0	6,251	0.00%
2024/01/24	0	0.00	2	183.49	183.00	-2	6,206	-0.03%
2024/01/23	5	181.60	7	183.14	183.00	-2	6,212	-0.03%
2024/01/22	6	186.58	15	185.60	186.00	-9	6,127	-0.15%
2024/01/19	17	183.12	5.2	184.02	184.50	11.8	6,037	0.20%
2024/01/18	3	181.00	3	180.50	179.00	0	5,966	0.00%
2024/01/17	15.2	180.38	0	0.00	179.00	15.2	5,868	0.26%
2024/01/16	30	179.40	10	179.05	179.50	20	5,769	0.35%
2024/01/15	0	182.00	0	0.00	181.00	0	5,730	0.00%
2024/01/12	3	184.67	1	185.50	184.50	2	5,740	0.03%
2024/01/11	3	183.00	0	0.00	184.50	3	5,751	0.05%
2024/01/10	12	182.12	24	183.06	186.00	-12	5,782	-0.21%
2024/01/09	2	190.00	2	191.75	189.50	0	5,649	0.00%
2024/01/08	9	188.22	2	190.25	187.50	7	5,584	0.13%
2024/01/05	0	188.50	0	0.00	186.00	0	5,616	0.00%
2024/01/04	4.2	187.77	1	187.50	187.50	3.2	5,597	0.06%
2024/01/03	7	192.00	3	192.17	191.00	4	5,541	0.07%
2024/01/02	6.1	197.66	1.6	199.94	198.00	4.5	5,437	0.08%
2023/12/29	2.2	204.31	11.1	204.13	204.00	-8.9	5,303	-0.17%
2023/12/28	1.1	200.19	4.1	201.35	201.50	-3	5,228	-0.06%
2023/12/27	2.1	200.45	13.6	200.25	200.00	-11.5	5,130	-0.22%
2023/12/26	12.2	195.91	13.2	195.52	195.50	-0.9	4,969	-0.02%
2023/12/25	6.2	191.77	17.1	191.68	193.00	-10.9	4,679	-0.23%
2023/12/22	3	184.50	9	185.28	184.00	-6	4,482	-0.13%
2023/12/21	5	182.10	1	182.50	181.50	4	4,430	0.09%
2023/12/20	6	185.00	21.2	185.08	184.50	-15.2	4,318	-0.35%
2023/12/18	2	180.50	2	180.75	180.50	0	4,254	0.00%
2023/12/15	5.2	180.21	1	180.00	179.00	4.2	4,362	0.10%
2023/12/14	3	181.50	21.3	181.41	181.50	-18.3	4,373	-0.42%
2023/12/13	11	179.45	1	178.00	178.00	10	4,355	0.23%
2023/12/12	14	177.18	5.1	176.52	177.00	8.9	4,371	0.20%
2023/12/11	3.2	178.72	3	177.50	177.00	0.2	4,347	0.00%
2023/12/08	4	180.50	5	182.50	179.00	-1	4,322	-0.02%
2023/12/07	8.1	179.12	5	180.00	180.00	3.1	4,283	0.07%
2023/12/06	10	177.90	5	177.50	176.50	5	4,292	0.12%
2023/12/05	9	178.06	0.1	177.75	178.00	8.9	4,246	0.21%
2023/12/04	0	0.00	2	184.00	183.50	-2	4,195	-0.05%
2023/12/01	10	182.45	5	184.40	185.00	5	4,174	0.12%
2023/11/30	5	184.00	6.1	182.69	183.50	-1	4,137	-0.03%
2023/11/29	14	179.79	32.1	179.16	181.00	-18.1	3,977	-0.45%
2023/11/28	2	168.50	0	0.00	168.00	2	3,793	0.05%
2023/11/27	2	169.00	0	0.00	167.50	2	3,842	0.05%
2023/11/24	6	170.17	0	0.00	169.00	6	3,877	0.15%
2023/11/23	0.1	170.00	1	170.00	169.00	-0.9	3,910	-0.02%
2023/11/22	0	170.00	0	0.00	169.50	0	3,945	0.00%
2023/11/21	6.1	166.72	6	167.92	170.00	0.1	3,984	0.00%
2023/11/20	5	164.80	13	165.31	165.00	-8	3,955	-0.20%
2023/11/17	0	0.00	3	166.00	166.00	-3	3,970	-0.08%
2023/11/16	5.1	164.81	0	0.00	164.50	5.1	4,018	0.13%
2023/11/15	6	168.17	7	169.00	168.00	-1	4,050	-0.02%
2023/11/14	7	165.43	3	165.50	166.50	4	4,055	0.10%
2023/11/13	14.1	168.96	8	168.56	166.00	6.1	4,095	0.15%
2023/11/10	6	173.50	10	174.80	174.50	-4	4,072	-0.10%
2023/11/09	0	0.00	5	172.50	172.00	-5	4,103	-0.12%
2023/11/08	5	171.50	4	172.75	173.00	1	4,158	0.02%
2023/11/07	0	171.00	0	0.00	171.00	0	4,217	0.00%
2023/11/06	0	0.00	2.2	172.09	172.50	-2.2	4,252	-0.05%
2023/11/03	1	169.50	0	0.00	170.00	1	4,303	0.02%
2023/11/02	0	0.00	2	170.00	170.50	-2	4,376	-0.05%
2023/11/01	3	165.83	3	166.50	166.00	0	4,382	0.00%
2023/10/31	3	165.33	13	164.73	165.00	-10	4,436	-0.23%
2023/10/30	0	0.00	2	166.50	168.00	-2	4,473	-0.04%
2023/10/27	0	0.00	8	166.94	167.50	-8	4,512	-0.18%
2023/10/26	4	164.13	0	0.00	165.50	4	4,539	0.09%
2023/10/25	4	164.63	1	165.00	164.50	3	4,583	0.07%
2023/10/24	0	0.00	1	160.00	161.00	-1	4,641	-0.02%
2023/10/23	0	158.50	0	0.00	157.50	0	4,844	0.00%
2023/10/20	1.1	154.05	0	0.00	156.50	1.1	4,975	0.02%
2023/10/19	1	157.00	0	0.00	159.00	1	5,011	0.02%
2023/10/18	1	160.00	3	160.33	160.50	-2	5,081	-0.04%
2023/10/17	1.1	162.55	0	0.00	162.00	1.1	5,027	0.02%
2023/10/16	0	0.00	2	165.00	164.00	-2	5,103	-0.04%
2023/10/13	6	166.42	0	0.00	166.50	6	5,241	0.11%
2023/10/12	0	169.50	2	170.00	172.50	-2	5,222	-0.04%
2023/10/11	0	0.00	1	173.50	168.50	-1	5,255	-0.02%
2023/10/06	2	166.75	1	169.00	168.00	1	5,371	0.02%
2023/10/04	4	165.00	0	0.00	164.50	4	5,403	0.07%
2023/10/03	1	167.50	1	168.00	167.00	0	5,397	0.00%
2023/10/02	4	168.00	2	168.50	167.50	2	5,411	0.04%
2023/09/28	3	164.83	1	165.00	164.00	2	5,399	0.04%
2023/09/27	1	166.50	0	0.00	167.00	1	5,336	0.02%
2023/09/26	1	170.50	3	171.00	168.50	-2	5,319	-0.04%
2023/09/25	2	170.25	2	170.50	170.50	0	5,312	0.00%
2023/09/22	10	169.30	2	170.00	171.00	8	5,338	0.15%
2023/09/21	8.1	174.37	5	173.40	172.50	3.1	5,321	0.06%
2023/09/20	4	174.38	12.1	174.34	175.50	-8.1	5,193	-0.16%
2023/09/19	3	168.50	0	0.00	166.00	3	5,053	0.06%
2023/09/15	9	170.11	10	169.90	171.50	-1	4,985	-0.02%
2023/09/14	2	168.00	0	0.00	168.00	2	4,955	0.04%
2023/09/13	2	162.50	0	0.00	164.50	2	4,999	0.04%
2023/09/12	1	164.00	1	166.00	164.50	0	5,076	0.00%
2023/09/11	5	165.30	4	165.75	162.00	1	5,126	0.02%
2023/09/08	3	165.00	0	0.00	163.50	3	5,103	0.06%
2023/09/07	5	165.50	0	0.00	164.50	5	5,148	0.10%
2023/09/06	4	165.13	0	0.00	165.00	4	5,245	0.08%
2023/09/05	3.3	166.09	3	166.67	165.00	0.3	5,369	0.01%
2023/09/04	1	161.50	3	161.00	161.50	-2	5,416	-0.04%
2023/09/01	4.2	159.52	0	0.00	159.50	4.2	5,524	0.08%
2023/08/30	1.1	160.50	0	0.00	161.00	1.1	5,500	0.02%
2023/08/29	1.1	158.14	0	0.00	160.00	1.1	5,599	0.02%
2023/08/28	3.5	161.43	0	0.00	161.50	3.5	5,623	0.06%
2023/08/25	1	173.50	0	0.00	171.50	1	5,662	0.02%
2023/08/23	10	171.50	0.1	171.25	171.50	9.9	5,724	0.17%
2023/08/22	1.1	170.45	0	0.00	170.00	1.1	5,923	0.02%
2023/08/21	7	170.14	1	169.50	170.50	6	6,044	0.10%
2023/08/18	1	173.00	0	0.00	173.00	1	6,040	0.02%
2023/08/17	3.1	171.37	3	177.17	178.50	0.1	6,018	0.00%
2023/08/15	1.1	177.05	3	178.00	176.50	-2	5,992	-0.03%
2023/08/14	3	176.67	14	175.68	178.00	-11	5,997	-0.18%
2023/08/11	19.2	181.16	0	0.00	179.00	19.2	6,022	0.32%
2023/08/10	8.1	187.36	2	187.50	187.50	6.1	6,054	0.10%
2023/08/09	1	193.50	1	198.97	194.50	0	6,113	0.00%
2023/08/08	1	193.50	3	193.17	192.00	-2	6,074	-0.03%
2023/08/07	0	189.00	5	188.80	189.00	-5	5,999	-0.08%
2023/08/04	2.1	182.57	4	184.38	184.50	-1.9	5,965	-0.03%
2023/08/02	5.4	185.25	2	185.75	186.00	3.4	5,916	0.06%
2023/08/01	5.1	190.02	3	193.33	190.50	2.1	5,842	0.04%
2023/07/31	6	200.42	4	198.75	194.50	2	5,806	0.03%
2023/07/28	0	192.00	1	201.00	201.00	-1	5,780	-0.02%
2023/07/27	6.3	200.51	3	196.71	196.00	3.3	5,722	0.06%
2023/07/26	3.5	206.36	2	209.50	203.50	1.5	5,669	0.03%
2023/07/25	4	200.50	6.2	211.00	211.00	-2.2	5,447	-0.04%
2023/07/24	0	0.00	1	193.00	192.00	-1	5,314	-0.02%
2023/07/20	0	0.00	1	185.00	186.00	-1	5,156	-0.02%
2023/07/19	1	186.53	3	187.83	187.00	-2	5,111	-0.04%
2023/07/18	4.2	195.60	3	194.83	193.00	1.2	5,022	0.02%
2023/07/17	1	189.00	1	189.00	188.00	0	4,869	0.00%
2023/07/14	1	180.00	1	187.50	185.00	0	4,804	0.00%
2023/07/13	2	192.25	3	187.22	188.00	-1	4,744	-0.02%
2023/07/12	1	181.00	4	182.25	182.00	-3	4,573	-0.07%
2023/07/11	0	0.00	0.1	179.00	179.50	-0.1	4,549	0.00%
2023/07/04	3	180.00	1	179.00	179.00	2	4,441	0.05%
2023/07/03	22	180.32	0	0.00	180.00	22	4,413	0.50%
2023/06/30	0	0.00	2	177.00	176.50	-2	4,391	-0.05%
2023/06/29	0	0.00	14	175.46	174.00	-14	4,391	-0.32%
2023/06/19	1.1	173.56	0	0.00	174.00	1.1	4,228	0.02%
2023/06/15	0	0.00	3	177.33	178.00	-3	4,077	-0.07%
2023/06/14	0	178.50	0	178.00	179.00	0	4,078	0.00%
2023/06/13	0	0.00	4	181.75	182.50	-4	4,144	-0.10%
2023/06/12	4.2	183.08	0	0.00	178.00	4.2	4,104	0.10%
2023/06/09	13	184.42	8	184.75	185.00	5	4,035	0.12%
2023/06/08	2	180.75	2.1	180.02	180.00	-0.1	3,941	0.00%
2023/06/07	3	177.50	3	178.34	178.50	0	3,889	0.00%
2023/06/06	3	171.50	6	173.92	173.50	-3	3,757	-0.08%
2023/06/05	3	170.50	3	171.67	173.00	0	3,722	0.00%
2023/06/02	11	170.50	10.1	170.75	171.50	0.9	3,667	0.02%
2023/06/01	2	166.00	2	167.50	166.00	0	3,527	0.00%
2023/05/31	2	165.50	2	165.51	166.00	0	3,450	0.00%
2023/05/30	1.1	165.92	4	163.50	164.50	-3	3,403	-0.09%
2023/05/29	1.1	166.52	1	169.00	168.00	0.1	3,362	0.00%
2023/05/26	10	170.10	10	170.10	169.50	0	3,353	0.00%
2023/05/25	11	164.13	8	164.38	162.50	3	3,227	0.09%
2023/05/24	1	160.00	0	0.00	161.00	1	3,077	0.03%
2023/05/23	0	0.00	1.1	158.36	158.50	-1.1	3,000	-0.04%
2023/05/19	4	158.25	2	157.00	157.00	2	2,902	0.07%
2023/05/18	0	0.00	2.1	157.94	159.00	-2.1	2,854	-0.07%
2023/05/17	0	0.00	1.5	155.17	155.50	-1.5	2,789	-0.05%
2023/05/16	0	0.00	1	156.00	154.50	-1	2,707	-0.04%
2023/05/15	1	150.00	3	151.67	152.00	-2	2,628	-0.08%
2023/05/12	1	143.00	2	147.75	147.50	-1	2,552	-0.04%
2023/05/11	1	146.00	0	0.00	146.50	1	2,510	0.04%
2023/05/10	0	0.00	5	144.50	145.00	-5	2,519	-0.20%
2023/05/09	0	0.00	10	145.30	146.00	-10	2,529	-0.40%
2023/05/05	15	142.63	0	0.00	142.50	15	2,541	0.59%
2023/05/03	0	0.00	4	145.13	144.00	-4	2,543	-0.16%
2023/05/02	1	141.00	0	0.00	143.00	1	2,574	0.04%
2023/04/28	0	0.00	1	145.00	145.50	-1	2,608	-0.04%
2023/04/27	1	145.00	0	0.00	145.00	1	2,631	0.04%
2023/04/26	0	0.00	1	143.00	143.00	-1	2,641	-0.04%
2023/04/25	1	139.98	0	0.00	141.00	1	2,643	0.04%
2023/04/21	0	0.00	2	143.50	144.00	-2	2,621	-0.08%
2023/04/19	0	0.00	0.1	146.00	146.50	-0.1	2,648	0.00%
2023/04/18	0	0.00	0.1	146.50	147.50	-0.1	2,636	0.00%
2023/04/14	2	146.50	5	147.00	147.00	-3	2,646	-0.11%
2023/04/07	0	0.00	1	144.50	144.00	-1	2,683	-0.04%
2023/04/06	0	143.00	4	145.00	145.00	-4	2,691	-0.15%
2023/03/30	0	0.00	5	145.80	143.50	-5	2,835	-0.18%
2023/03/28	6	142.42	0	0.00	142.50	6	3,140	0.19%
2023/03/27	0	143.00	0	0.00	143.50	0	3,307	0.00%
2023/03/23	0	0.00	1	143.50	144.00	-1	3,590	-0.03%
2023/03/22	0.1	142.00	2	144.25	144.50	-1.9	3,622	-0.05%
2023/03/21	3	140.17	0	140.00	140.00	3	3,638	0.08%
2023/03/20	3	140.17	2	139.50	140.50	1	3,671	0.03%
2023/03/17	5	142.10	7	140.65	145.00	-2	3,647	-0.06%
2023/03/16	9	141.94	6	143.33	142.50	3	3,621	0.08%
2023/03/15	0	0.00	2	139.75	139.00	-2	3,577	-0.06%
2023/03/14	2	134.51	1	137.50	136.50	1	3,581	0.03%
2023/03/13	0	138.00	2	138.50	138.00	-2	3,557	-0.06%
2023/03/10	1	135.00	0	0.00	137.00	1	3,523	0.03%
2023/03/08	0	140.00	0	0.00	139.50	0	3,568	0.00%
2023/03/07	0	0.00	0.1	140.50	141.00	-0.1	3,606	0.00%
2023/03/06	0	0.00	1	141.50	140.00	-1	3,618	-0.03%
2023/03/02	1.1	136.18	1	140.00	139.00	0.1	3,682	0.00%
2023/02/24	4	139.38	1	139.50	137.00	3	3,742	0.08%
2023/02/23	2	141.50	3	141.67	141.50	-1	3,716	-0.03%
2023/02/22	2	137.00	0	0.00	136.50	2	3,685	0.05%
2023/02/17	1	135.00	0	0.00	135.00	1	3,867	0.03%
2023/02/16	1	136.00	2	135.00	135.50	-1	3,907	-0.03%
2023/02/15	0	0.00	0	131.50	131.00	0	3,938	0.00%
2023/02/14	0	132.50	0	0.00	133.00	0	4,002	0.00%
2023/02/13	0	0.00	1	132.00	131.00	-1	4,036	-0.02%
2023/02/10	2	128.50	2	129.25	128.50	0	4,052	0.00%
2023/02/08	0	133.00	0	0.00	132.50	0	4,101	0.00%
2023/02/06	1	132.50	1	132.00	132.50	0	4,090	0.00%
2023/02/02	0	0.00	2.5	132.59	133.00	-2.5	4,100	-0.06%
2023/02/01	0	0.00	2	133.50	134.00	-2	4,086	-0.05%
2023/01/31	2.1	130.60	3	133.00	131.00	-0.9	4,061	-0.02%
2023/01/30	0.1	131.25	2	132.75	133.00	-1.9	4,018	-0.05%
2023/01/17	2	128.00	0	0.00	127.50	2	3,991	0.05%
2023/01/13	0.1	126.00	0	0.00	125.50	0.1	4,071	0.00%
2023/01/09	0	125.00	1	125.00	126.00	-1	4,427	-0.02%
2023/01/06	0	0.00	0	123.50	124.00	0	4,493	0.00%
2023/01/05	0	0.00	2	123.75	123.50	-2	4,570	-0.04%
2023/01/04	0	121.85	0	0.00	122.00	0	4,595	0.00%
2022/12/30	0	0.00	3	120.00	119.50	-3	4,704	-0.06%
2022/12/29	0	0.00	1	120.50	120.00	-1	4,719	-0.02%
2022/12/28	0	0.00	0.1	117.50	118.00	-0.1	4,728	0.00%
2022/12/27	0	0.00	1	118.00	118.00	-1	4,814	-0.02%
2022/12/21	1	114.50	0	115.00	117.00	1	4,939	0.02%
2022/12/20	3.1	119.02	1	116.00	116.00	2.1	4,836	0.04%
2022/12/19	1	124.50	0	0.00	123.50	1	4,745	0.02%
2022/12/16	0.1	120.50	0	0.00	123.50	0.1	4,614	0.00%
2022/12/15	1	124.00	1	125.50	123.00	0	4,527	0.00%
2022/12/14	1	123.00	1	122.50	122.50	0	4,579	0.00%
2022/12/09	2	118.25	1	120.00	119.00	1	4,714	0.02%
2022/12/07	1	116.50	1	117.00	119.00	0	4,773	0.00%
2022/12/06	1	122.00	0	0.00	121.50	1	4,856	0.02%
2022/12/02	0	0.00	1	125.00	123.50	-1	4,944	-0.02%
2022/12/01	2	123.25	0	0.00	123.50	2	4,959	0.04%
2022/11/30	1	122.00	0	0.00	123.00	1	4,940	0.02%
2022/11/28	2	123.50	0	0.00	123.00	2	4,900	0.04%
2022/11/25	1	125.00	2	126.00	125.00	-1	4,912	-0.02%
2022/11/24	0	0.00	3	123.83	123.50	-3	4,871	-0.06%
2022/11/22	3	121.67	0	0.00	122.00	3	4,866	0.06%
2022/11/18	1	130.50	1.1	130.85	130.50	-0.1	4,764	0.00%
2022/11/17	0	0.00	2	128.00	128.50	-2	4,736	-0.04%
2022/11/16	3.1	124.04	9.4	126.72	127.00	-6.4	4,720	-0.13%
2022/11/14	0	0.00	2	122.75	122.50	-2	4,682	-0.04%
2022/11/11	0	0.00	4	123.38	123.00	-4	4,693	-0.09%
2022/11/10	1	117.50	0	0.00	120.00	1	4,769	0.02%
2022/11/09	0	0.00	4	120.50	120.50	-4	4,853	-0.08%
2022/11/08	0	118.00	0	0.00	118.00	0	4,936	0.00%
2022/11/07	1	116.00	3	117.50	116.50	-2	4,985	-0.04%
2022/11/03	1	113.50	1	114.00	113.50	0	5,027	0.00%
2022/11/01	0	0.00	0.2	111.00	110.00	-0.2	5,058	0.00%
2022/10/31	1	110.00	1	110.50	109.50	0	5,074	0.00%
2022/10/26	1.1	110.14	1	111.00	111.00	0.1	5,125	0.00%
2022/10/25	0.1	111.50	0.1	111.50	111.50	0	5,133	0.00%
2022/10/24	0	0.00	1	113.00	112.00	-1	5,132	-0.02%
2022/10/21	2.1	108.01	1	108.00	107.50	1.1	5,069	0.02%
2022/10/20	1	107.00	1	111.00	111.00	0	5,049	0.00%
2022/10/19	0.1	109.00	0	0.00	110.00	0.1	5,007	0.00%
2022/10/18	2	109.75	2	111.25	108.00	0	4,994	0.00%
2022/10/17	2	104.51	1.5	105.77	107.00	0.5	4,951	0.01%
2022/10/14	2.5	107.80	1	107.50	106.50	1.5	4,968	0.03%
2022/10/13	1	105.50	1	109.50	109.00	0	4,969	0.00%
2022/10/12	0	0.00	3	106.83	106.50	-3	4,991	-0.06%
2022/10/07	1	104.50	1	106.50	106.50	0	5,001	0.00%
2022/10/04	0	0.00	1	108.50	110.00	-1	4,932	-0.02%
2022/10/03	1	103.50	1	104.50	105.50	0	4,872	0.00%
2022/09/30	0	107.50	0	0.00	107.50	0	4,919	0.00%
2022/09/29	1	107.50	2	110.25	107.50	-1	4,947	-0.02%
2022/09/28	2	107.50	1	107.00	106.50	1	4,846	0.02%
2022/09/27	2	109.00	1.3	109.60	110.50	0.8	4,820	0.02%
2022/09/26	1	110.00	0.3	111.50	111.00	0.8	4,820	0.02%
2022/09/23	0.3	114.50	1	115.00	115.00	-0.7	4,842	-0.01%
2022/09/22	0	0.00	1	111.00	114.50	-1	4,971	-0.02%
2022/09/21	5	117.70	0	0.00	115.00	5	4,936	0.10%
2022/09/19	1	120.50	0	0.00	123.00	1	4,767	0.02%
2022/09/16	1	121.00	0	0.00	121.00	1	4,726	0.02%
2022/09/15	4	123.00	14	122.71	122.50	-10	4,724	-0.21%
2022/09/13	2	123.00	6.1	121.58	122.00	-4	4,717	-0.09%
2022/09/12	4	118.00	4	118.13	117.50	0	4,615	0.00%
2022/09/08	2	117.00	6	114.17	117.00	-4	4,606	-0.09%
2022/09/07	2	108.25	1	110.49	110.00	1	4,552	0.02%
2022/09/06	3	111.00	3	111.83	111.50	0	4,534	0.00%
2022/09/02	2	111.25	3	112.67	111.00	-1	4,564	-0.02%
2022/09/01	1	112.50	0	0.00	113.00	1	4,536	0.02%
2022/08/31	0	0.00	0.1	115.50	115.00	-0.1	4,519	0.00%
2022/08/30	9	113.72	8	114.50	113.50	1	4,534	0.02%
2022/08/29	5	113.70	5	114.30	114.00	0	4,519	0.00%
2022/08/26	2	116.50	3.1	116.65	116.50	-1.1	4,516	-0.02%
2022/08/25	1	115.00	0	0.00	114.50	1	4,519	0.02%
2022/08/24	3	113.83	0	0.00	113.50	3	4,531	0.07%
2022/08/22	3	117.50	4.1	117.86	117.50	-1.1	4,575	-0.02%
2022/08/19	4.1	116.00	6	116.75	115.50	-2	4,580	-0.04%
2022/08/18	16	115.91	5	116.10	116.00	11	4,558	0.24%
2022/08/17	6	115.17	4	116.50	116.50	2	4,558	0.04%
2022/08/16	3.1	127.84	1.1	126.26	127.50	1.9	4,451	0.04%
2022/08/15	2	124.25	8	123.56	124.50	-6	4,322	-0.14%
2022/08/12	6.1	118.01	4	117.75	118.50	2.1	4,227	0.05%
2022/08/11	0	0.00	1	115.50	114.00	-1	4,158	-0.02%
2022/08/10	1	113.50	1	114.50	114.00	0	4,114	0.00%
2022/08/09	4.1	115.63	0	0.00	116.00	4.1	4,051	0.10%
2022/08/08	2	118.75	3	119.00	119.00	-1	4,041	-0.02%
2022/08/05	0.1	118.00	0	0.00	117.50	0.1	4,044	0.00%
2022/08/04	1	114.00	1	115.50	116.00	0	4,044	0.00%
2022/08/03	1	114.00	1	115.00	115.50	0	4,068	0.00%
2022/08/01	1	115.50	1	116.00	116.00	0	4,191	0.00%
2022/07/26	1	114.50	1	113.00	113.50	0	4,166	0.00%
2022/07/22	2	115.75	1	115.01	115.00	1	4,157	0.02%
2022/07/21	0	0.00	5	119.00	120.00	-5	4,051	-0.12%
2022/07/20	2	118.51	1	119.00	119.50	1	3,988	0.03%
2022/07/19	0.1	118.00	0	0.00	118.00	0.1	3,927	0.00%
2022/07/18	1	110.50	4	113.50	115.00	-3	3,857	-0.08%
2022/07/14	1	109.50	1	110.00	109.50	0	3,849	0.00%
2022/07/13	2	108.25	3	108.33	108.00	-1	3,879	-0.03%
2022/07/11	2	106.25	1	108.00	106.50	1	3,860	0.03%
2022/07/08	5	106.50	1	105.00	108.00	4	3,850	0.10%
2022/07/07	2	100.95	2	102.00	102.00	0	3,798	0.00%
2022/07/06	1	101.01	1	100.50	100.00	0	3,774	0.00%
2022/07/05	2	102.25	1	102.00	102.00	1	3,772	0.03%
2022/07/04	1	102.50	0	0.00	101.50	1	3,752	0.03%
2022/07/01	1	106.99	1.1	105.52	105.00	0	3,730	0.00%
2022/06/30	2	109.77	1	113.50	113.50	1	3,653	0.03%
2022/06/29	2	118.97	1	116.00	117.00	1	3,516	0.03%
2022/06/28	1	122.50	0	0.00	123.50	1	3,522	0.03%
2022/06/27	0	125.00	0	0.00	125.50	0	3,552	0.00%
2022/06/23	0	0.00	2	125.50	125.00	-2	3,510	-0.06%
2022/06/22	3	124.50	0	0.00	122.00	3	3,477	0.09%
2022/06/21	0	0.00	0.1	128.00	128.50	-0.1	3,559	0.00%
2022/06/20	1	123.00	1.1	125.95	126.00	-0.1	3,598	0.00%
2022/06/17	1.1	126.02	0	0.00	125.50	1.1	3,671	0.03%
2022/06/15	0	0.00	1	130.00	130.00	-1	3,683	-0.03%
2022/06/13	0	0.00	1	131.00	131.00	-1	3,676	-0.03%
2022/06/10	2	132.75	0	0.00	133.00	2	3,659	0.05%
2022/06/09	0	0.00	1	135.00	135.50	-1	3,679	-0.03%
2022/06/08	1	135.00	2	135.00	134.50	-1	3,712	-0.03%
2022/06/07	1	132.00	0	0.00	134.00	1	3,717	0.03%
2022/06/06	0	0.00	1	135.50	132.50	-1	3,781	-0.03%
2022/06/02	1	132.50	0.1	135.00	132.50	1	3,818	0.02%
2022/06/01	0.1	136.00	0	0.00	136.00	0.1	3,871	0.00%
2022/05/31	3	135.33	0.2	135.33	135.00	2.9	3,891	0.07%
2022/05/30	3	134.33	8	135.75	134.00	-5	3,852	-0.13%
2022/05/27	1	132.00	2.2	132.23	132.00	-1.2	3,793	-0.03%
2022/05/25	1	127.50	2	128.00	127.50	-1	3,768	-0.03%
2022/05/24	2	124.51	0	125.00	124.00	2	3,734	0.05%
2022/05/23	1	126.02	0	0.00	126.00	1	3,717	0.03%
2022/05/20	0.1	129.90	0.1	130.00	129.00	0	3,730	0.00%
2022/05/19	0.3	130.33	0	0.00	130.50	0.3	3,707	0.01%
2022/05/18	0	129.50	0.4	129.75	131.00	-0.4	3,695	-0.01%
2022/05/16	0	0.00	0.3	127.50	127.50	-0.3	3,696	-0.01%
2022/05/13	0	0.00	2	129.25	130.00	-2	3,671	-0.05%
2022/05/12	0	130.00	0	0.00	128.50	0	3,668	0.00%
2022/05/11	0	0.00	3	129.00	130.00	-3	3,667	-0.08%
2022/05/10	2	130.00	1	128.00	131.00	1	3,638	0.03%
2022/05/09	1.3	128.31	2	128.25	128.50	-0.7	3,568	-0.02%
2022/05/06	0	124.50	0	0.00	125.00	0	3,534	0.00%
2022/05/05	0	0.00	2	127.00	126.00	-2	3,553	-0.06%
2022/05/04	0	0.00	1	125.00	125.00	-1	3,561	-0.03%
2022/05/03	0	122.00	0	0.00	123.50	0	3,558	0.00%
2022/04/29	1	123.00	0	0.00	121.00	1	3,564	0.03%
2022/04/28	1	119.00	0	0.00	120.50	1	3,532	0.03%
2022/04/25	0	0.00	1.1	119.00	119.00	-1.1	3,479	-0.03%
2022/04/22	3	120.17	0	0.00	120.50	3	3,463	0.09%
2022/04/21	0.9	123.50	2.2	123.00	122.50	-1.3	3,464	-0.04%
2022/04/20	2	123.00	0	0.00	123.00	2	3,435	0.06%
2022/04/19	2.1	125.76	1	125.00	123.00	1.1	3,387	0.03%
2022/04/18	0	0.00	1	123.00	122.00	-1	3,439	-0.03%
2022/04/15	6.1	120.92	0	0.00	120.50	6.1	3,467	0.18%
2022/04/14	1	123.50	0	0.00	123.00	1	3,503	0.03%
2022/04/13	0	123.50	0	0.00	123.00	0	3,527	0.00%
2022/04/12	1	120.00	0	0.00	120.00	1	3,492	0.03%
2022/04/11	1	120.50	2	123.00	121.00	-1	3,470	-0.03%
2022/04/08	1	122.00	0	0.00	122.50	1	3,451	0.03%
2022/04/07	3	125.00	2	124.50	125.00	1	3,458	0.03%
2022/04/06	2	129.25	2	128.00	127.50	0	3,431	0.00%
2022/04/01	3	130.00	2	129.00	130.00	1	3,459	0.03%
2022/03/31	1	131.00	0	0.00	130.00	1	3,451	0.03%
2022/03/30	2	131.50	0	0.00	132.00	2	3,366	0.06%
2022/03/29	2	130.57	6	131.00	130.50	-4	3,328	-0.12%
2022/03/28	1	133.00	0	0.00	133.50	1	3,322	0.03%
2022/03/25	1	133.00	1	135.00	134.00	0	3,339	0.00%
2022/03/24	8	132.88	13	131.88	132.50	-5	3,317	-0.15%
2022/03/23	14.1	138.26	3	138.50	137.00	11.1	3,187	0.35%
2022/03/22	3	137.33	2	138.25	138.50	1	3,164	0.03%
2022/03/21	4	141.00	1	144.00	140.50	3	3,096	0.10%
2022/03/18	3	139.50	0	0.00	141.00	3	3,114	0.10%
2022/03/17	2	142.50	1	142.50	142.50	1	3,162	0.03%
2022/03/15	1	140.00	1	142.50	140.00	0	3,241	0.00%
2022/03/14	3	141.00	0	0.00	143.00	3	3,317	0.09%
2022/03/11	1	143.00	0	0.00	142.00	1	3,357	0.03%
2022/03/10	2	148.00	1	149.00	147.00	1	3,420	0.03%
2022/03/09	2	143.00	0	0.00	144.00	2	3,433	0.06%
2022/03/08	1.2	143.60	0	0.00	145.00	1.2	3,413	0.04%
2022/03/07	5	146.40	5	147.00	145.00	0	3,409	0.00%
2022/03/04	4	153.25	1	153.00	153.00	3	3,456	0.09%
2022/03/02	2.1	158.51	0	0.00	158.00	2.1	3,469	0.06%
2022/03/01	0	0.00	1	159.00	158.00	-1	3,464	-0.03%
2022/02/25	1.1	155.52	0	0.00	155.50	1.1	3,439	0.03%
2022/02/24	0	0.00	1.2	156.00	156.00	-1.2	3,460	-0.03%
2022/02/23	0	0.00	2	158.00	158.50	-2	3,484	-0.06%
2022/02/22	1	154.00	0	0.00	156.00	1	3,656	0.03%
2022/02/18	0	0.00	1	158.00	160.00	-1	3,767	-0.03%
2022/02/16	0	0.00	1	157.00	157.00	-1	3,946	-0.03%
2022/02/15	1	155.00	0	0.00	155.00	1	4,212	0.02%
2022/02/14	1	153.00	0	0.00	153.00	1	4,350	0.02%
2022/02/11	0	0.00	1	159.00	156.00	-1	4,764	-0.02%
2022/02/10	4	156.25	4	157.00	157.00	0	4,950	0.00%
2022/02/09	0	0.00	1	156.50	157.00	-1	5,167	-0.02%
2022/02/08	2	153.50	1	156.00	154.50	1	5,302	0.02%
2022/02/07	0.1	154.00	0	0.00	153.50	0.1	5,417	0.00%
2022/01/26	1	151.00	0	0.00	151.00	1	5,477	0.02%
2022/01/25	2	153.75	0	0.00	154.00	2	5,559	0.04%
2022/01/21	0	0.00	1	156.00	156.00	-1	5,616	-0.02%
2022/01/18	1.3	158.77	1	161.00	158.50	0.3	5,681	0.01%
2022/01/17	0	0.00	1	157.50	157.50	-1	5,663	-0.02%
2022/01/14	1	152.00	1	156.00	155.50	0	5,709	0.00%
2022/01/12	1	156.50	0	0.00	157.50	1	5,815	0.02%
2022/01/11	2.3	157.13	3	156.50	156.50	-0.7	5,883	-0.01%
2022/01/07	1	159.00	0	0.00	160.50	1	5,985	0.02%
2022/01/06	0	0.00	1	157.50	160.50	-1	5,972	-0.02%
2022/01/05	0	162.50	0	0.00	162.50	0	5,972	0.00%
2022/01/04	0	0.00	2	162.00	161.50	-2	6,084	-0.03%
2022/01/03	3	160.00	0	0.00	160.00	3	6,335	0.05%
2021/12/30	1	160.00	0	0.00	160.50	1	6,457	0.02%
2021/12/29	1	161.50	0	0.00	162.00	1	6,431	0.02%
2021/12/28	0.1	163.50	2	163.75	165.50	-1.9	6,422	-0.03%
2021/12/27	1	159.50	2.1	160.95	160.00	-1.1	6,377	-0.02%
2021/12/22	1	162.00	0	0.00	162.00	1	6,452	0.02%
2021/12/21	1	159.50	3	160.83	162.00	-2	6,507	-0.03%
2021/12/20	2	161.00	0	161.50	160.50	2	6,532	0.03%
2021/12/16	1	167.00	1	167.00	165.50	0	6,639	0.00%
2021/12/15	1	161.50	0	0.00	162.00	1	6,620	0.02%
2021/12/14	14	165.39	1	164.50	165.00	13	6,602	0.20%
2021/12/13	2	169.00	12	171.67	168.50	-10	6,603	-0.15%
2021/12/10	1	166.00	0	0.00	166.00	1	6,516	0.02%
2021/12/09	0.2	169.00	5.1	168.30	169.00	-4.9	6,489	-0.08%
2021/12/08	1	167.00	1	168.00	166.00	0	6,436	0.00%
2021/12/07	2	165.00	12	164.13	165.50	-10	6,373	-0.16%
2021/12/06	1	159.00	0	0.00	163.50	1	6,329	0.02%
2021/12/02	3	160.50	0	0.00	161.00	3	6,285	0.05%
2021/12/01	3	163.17	2	165.00	164.50	1	6,292	0.02%
2021/11/30	3	166.00	3	167.67	163.00	0	6,287	0.00%
2021/11/29	1	162.00	3	161.17	161.50	-2	6,225	-0.03%
2021/11/26	1	161.00	1	162.00	162.00	0	6,210	0.00%
2021/11/25	0.1	163.00	1	163.50	163.00	-0.9	6,263	-0.01%
2021/11/24	0	0.00	0.2	162.00	162.50	-0.2	6,286	0.00%
2021/11/23	1	160.00	1	161.00	161.00	0	6,286	0.00%
2021/11/22	2	165.25	0	0.00	165.00	2	6,284	0.03%
2021/11/19	6	166.25	8	166.75	166.00	-2	6,294	-0.03%
2021/11/18	0.2	163.50	0	0.00	161.00	0.2	6,244	0.00%
2021/11/17	2	159.75	2	161.00	162.50	0	6,236	0.00%
2021/11/15	0	0.00	2	161.50	161.00	-2	6,365	-0.03%
2021/11/12	5	159.10	2.2	158.00	158.50	2.9	6,448	0.04%
2021/11/11	13.3	164.85	13.1	165.42	165.00	0.2	6,326	0.00%
2021/11/10	15.1	166.86	16.1	168.64	166.50	-1	6,251	-0.02%
2021/11/09	9	160.17	15.2	161.99	159.50	-6.2	5,934	-0.10%
2021/11/08	2.2	159.59	7.2	157.94	158.00	-5	5,735	-0.09%
2021/11/05	5	152.00	6.1	152.34	151.50	-1.1	5,579	-0.02%
2021/11/04	3	149.67	6.3	149.85	152.00	-3.3	5,475	-0.06%
2021/11/03	3.3	144.48	2	145.50	145.00	1.3	5,328	0.02%
2021/11/02	1	143.50	1.5	143.33	143.50	-0.5	5,243	-0.01%
2021/11/01	1	141.50	2	141.50	142.00	-1	5,174	-0.02%
2021/10/29	0	0.00	3	140.00	140.00	-3	5,147	-0.06%
2021/10/28	0	0.00	1	139.00	139.00	-1	5,179	-0.02%
2021/10/26	1.3	141.62	0	0.00	142.50	1.3	5,212	0.02%
2021/10/22	1	139.00	0	0.00	140.50	1	5,233	0.02%
2021/10/21	9	141.89	1	140.50	140.50	8	5,261	0.15%
2021/10/19	1	143.00	0	0.00	142.00	1	5,259	0.02%
2021/10/18	4	143.50	6	144.42	144.00	-2	5,279	-0.04%
2021/10/14	0.5	138.00	0	0.00	137.00	0.5	5,113	0.01%
2021/10/13	0	0.00	1	139.00	139.00	-1	5,117	-0.02%
2021/10/12	2	137.50	3	137.33	136.50	-1	5,116	-0.02%
2021/10/08	4	138.88	6	138.75	137.00	-2	5,020	-0.04%
2021/10/07	1	132.00	2	134.75	135.50	-1	4,780	-0.02%
2021/10/06	2	127.25	0	0.00	127.00	2	4,688	0.04%
2021/10/04	1	131.00	0	0.00	127.00	1	4,788	0.02%
2021/10/01	2	129.50	0	0.00	127.00	2	4,784	0.04%
2021/09/28	3	131.33	0	0.00	131.00	3	4,752	0.06%
2021/09/27	4	139.63	1	137.50	137.50	3	4,746	0.06%
2021/09/24	8	144.25	5	143.80	143.00	3	4,721	0.06%
2021/09/23	3	142.67	5	144.60	145.00	-2	4,712	-0.04%
2021/09/22	1	138.00	3	135.50	139.50	-2	4,684	-0.04%
2021/09/14	0	0.00	1	139.00	138.50	-1	4,958	-0.02%
2021/09/13	6	138.92	2	138.75	139.00	4	5,063	0.08%
2021/09/10	2	137.75	0	0.00	138.50	2	5,085	0.04%
2021/09/09	0	0.00	1	137.50	138.50	-1	5,212	-0.02%
2021/09/08	1	134.00	0	0.00	135.00	1	5,213	0.02%
2021/09/07	0	0.00	2	137.75	137.50	-2	5,194	-0.04%
2021/09/03	5	134.60	0	0.00	136.00	5	5,199	0.10%
2021/09/02	0	0.00	4	134.88	133.50	-4	5,201	-0.08%
2021/09/01	2	131.50	3	132.50	132.50	-1	5,203	-0.02%
2021/08/30	0	0.00	2	130.25	130.00	-2	5,138	-0.04%
2021/08/26	1	127.50	1	128.50	127.50	0	5,216	0.00%
2021/08/25	0	127.50	15	126.63	127.00	-15	5,263	-0.28%
2021/08/24	3	124.17	4	125.38	124.50	-1	5,282	-0.02%
2021/08/23	18	119.83	1	120.00	119.50	17	5,215	0.33%
2021/08/20	0	0.00	2	123.50	122.50	-2	5,173	-0.04%
2021/08/19	0	0.00	3	125.83	123.50	-3	5,170	-0.06%
2021/08/18	7.2	125.94	1	126.50	126.00	6.2	5,135	0.12%
2021/08/17	5	132.40	1	130.50	129.50	4	5,038	0.08%
2021/08/16	0	0.00	1	141.00	139.00	-1	4,931	-0.02%
2021/08/13	2	139.00	0	0.00	137.50	2	4,965	0.04%
2021/08/11	2	141.25	2	142.50	142.00	0	5,144	0.00%
2021/08/10	3	147.83	0	0.00	143.50	3	5,179	0.06%
2021/08/09	1	151.00	2	152.00	151.00	-1	5,211	-0.02%
2021/08/06	5	148.00	0	0.00	148.50	5	5,275	0.09%
2021/08/05	1	148.00	0	0.00	147.50	1	5,425	0.02%
2021/08/03	2	149.25	1	147.50	147.50	1	5,683	0.02%
2021/08/02	0	0.00	2	150.00	151.00	-2	5,732	-0.03%
2021/07/29	2	147.25	1	147.50	147.00	1	6,015	0.02%
2021/07/28	1	148.50	0	0.00	148.50	1	6,258	0.02%
2021/07/27	15	151.00	6	151.08	150.00	9	6,577	0.14%
2021/07/26	2	148.25	9	148.56	148.50	-7	6,820	-0.10%
2021/07/23	3	143.33	0	0.00	143.00	3	6,867	0.04%
2021/07/22	6	145.67	2	148.25	146.00	4	6,866	0.06%
2021/07/21	8	146.75	0	0.00	145.50	8	6,844	0.12%
2021/07/19	1	150.00	0	0.00	151.50	1	6,893	0.01%
2021/07/15	0.3	152.00	7	154.07	154.00	-6.7	7,055	-0.09%
2021/07/14	2	151.00	0	0.00	151.00	2	7,073	0.03%
2021/07/13	8	152.88	1	152.00	152.00	7	7,141	0.10%
2021/07/12	2	150.25	0	0.00	151.50	2	7,307	0.03%
2021/07/09	2	154.25	1	154.50	154.50	1	7,309	0.01%
2021/07/08	1	158.00	0	0.00	158.00	1	7,358	0.01%
2021/07/06	0	0.00	2	160.50	157.50	-2	7,466	-0.03%
2021/07/02	0	0.00	1	154.50	154.00	-1	7,555	-0.01%
2021/07/01	0	0.00	1	159.50	158.00	-1	7,507	-0.01%
2021/06/30	1	158.50	0	0.00	157.50	1	7,509	0.01%
2021/06/29	8	157.00	5	158.60	157.00	3	7,474	0.04%
2021/06/28	1	159.50	0	0.00	160.00	1	7,504	0.01%
2021/06/25	7.4	159.08	0	0.00	158.50	7.4	7,468	0.10%
2021/06/24	1	162.00	4	163.13	162.50	-3	7,353	-0.04%
2021/06/23	5	165.70	2	168.00	165.00	3	7,306	0.04%
2021/06/22	7	171.36	2	173.00	169.50	5	7,304	0.07%
2021/06/21	1	175.00	3	178.33	178.50	-2	7,289	-0.03%
2021/06/18	6	176.17	10	178.30	181.00	-4	7,364	-0.05%
2021/06/17	2	171.00	1	172.00	172.00	1	7,308	0.01%
2021/06/16	1	172.00	0	0.00	170.50	1	7,340	0.01%
2021/06/11	3	167.33	0	0.00	167.00	3	7,414	0.04%
2021/06/09	0.1	169.50	1	169.50	169.00	-0.9	7,640	-0.01%
2021/06/07	1	166.00	2	170.00	171.00	-1	7,749	-0.01%
2021/06/04	3	170.83	1	170.50	170.00	2	7,787	0.03%
2021/06/03	0	0.00	2	173.75	175.00	-2	7,806	-0.03%
2021/06/02	0	0.00	1	170.00	170.00	-1	7,772	-0.01%
2021/06/01	0	0.00	4	170.37	171.50	-4	7,766	-0.05%
2021/05/31	3	163.83	2.1	164.83	165.50	0.9	7,751	0.01%
2021/05/28	1	168.00	0	0.00	166.50	1	7,765	0.01%
2021/05/27	0	0.00	2	166.25	167.00	-2	7,817	-0.03%
2021/05/26	5	164.40	0	0.00	164.00	5	7,849	0.06%
2021/05/25	3	168.17	5	168.30	168.50	-2	7,953	-0.03%
2021/05/24	3	161.67	2	164.25	164.50	1	8,131	0.01%
2021/05/21	5	161.80	6	167.83	164.50	-1	8,475	-0.01%
2021/05/20	7	163.86	2.7	164.44	165.00	4.3	8,555	0.05%
2021/05/19	0	0.00	1	178.00	170.50	-1	8,443	-0.01%
2021/05/18	2.1	172.88	1	171.50	176.00	1.1	8,430	0.01%
2021/05/17	1.1	155.48	1	165.50	166.00	0.1	8,538	0.00%
2021/05/14	1.1	169.17	1	169.50	170.00	0.1	8,453	0.00%
2021/05/13	4	168.21	4	169.75	170.00	0	8,377	0.00%
2021/05/12	0.1	166.00	1.2	165.00	168.00	-1.2	8,232	-0.01%
2021/05/11	4.1	174.98	1	172.50	174.00	3.1	8,105	0.04%
2021/05/10	1.1	189.85	1	193.00	191.00	0.1	7,974	0.00%
2021/05/07	1	186.00	1	188.00	190.00	0	7,947	0.00%
2021/05/06	14	189.39	5	186.50	187.50	9	7,879	0.11%
2021/05/05	3.2	195.22	7	199.14	194.00	-3.8	7,712	-0.05%
2021/05/04	2	189.75	9	197.17	191.00	-7	7,476	-0.09%
2021/05/03	8	189.38	0	0.00	188.00	8	7,171	0.11%
2021/04/29	0	0.00	4	184.13	184.50	-4	6,908	-0.06%
2021/04/28	1	180.00	1	175.50	177.50	0	6,811	0.00%
2021/04/27	0	0.00	1	181.00	179.00	-1	6,813	-0.01%
2021/04/23	0	0.00	2	174.50	175.00	-2	6,745	-0.03%
2021/04/22	0	0.00	1	174.00	171.00	-1	6,729	-0.01%
2021/04/21	4	165.88	3	170.83	171.00	1	6,737	0.01%
2021/04/20	3.1	170.32	1	172.00	169.50	2.1	6,784	0.03%
2021/04/19	3	170.83	1	176.50	171.00	2	6,803	0.03%
2021/04/16	1	175.00	8	179.56	178.50	-7	6,742	-0.10%
2021/04/15	1	167.50	14	169.39	170.00	-13	6,588	-0.20%
2021/04/14	1	164.50	11	164.50	165.00	-10	6,532	-0.15%
2021/04/13	6	163.17	3	163.83	160.00	3	6,463	0.05%
2021/04/12	4	165.75	1	167.00	166.00	3	6,409	0.05%
2021/04/09	3	165.67	2	171.50	170.00	1	6,402	0.02%
2021/04/08	2	166.50	0	0.00	167.00	2	6,382	0.03%
2021/04/07	5.1	169.34	0	0.00	169.00	5.1	6,347	0.08%
2021/04/06	1	170.00	0	0.00	171.00	1	6,337	0.02%
2021/04/01	0.1	173.50	0	0.00	173.00	0.1	6,321	0.00%
2021/03/31	7	172.93	1	174.00	174.00	6	6,297	0.10%
2021/03/30	0	0.00	2	167.75	171.00	-2	6,208	-0.03%
2021/03/29	2	165.75	3	167.00	166.50	-1	6,173	-0.02%
2021/03/26	0	0.00	1	166.50	166.00	-1	6,203	-0.02%
2021/03/25	1	163.00	1	165.00	166.00	0	6,182	0.00%
2021/03/23	10	161.00	2	160.75	162.00	8	6,157	0.13%
2021/03/22	3	166.00	2	166.00	165.50	1	6,065	0.02%
2021/03/19	5	161.00	1	160.00	160.50	4	6,031	0.07%
2021/03/18	1	166.00	4	165.13	163.50	-3	5,993	-0.05%
2021/03/16	9	161.56	5.2	161.94	160.00	3.8	5,937	0.06%
2021/03/15	3.1	156.53	11.1	158.32	159.00	-8	5,786	-0.14%
2021/03/11	4	149.75	6	151.58	153.50	-2	5,784	-0.03%
2021/03/09	1	148.00	0	0.00	148.00	1	5,660	0.02%
2021/03/08	0	0.00	3	146.67	148.00	-3	5,654	-0.05%
2021/03/05	1.1	142.98	1	147.00	145.50	0.1	5,664	0.00%
2021/03/04	1	149.50	0	0.00	145.00	1	5,686	0.02%
2021/03/03	0	0.00	5	147.70	149.50	-5	5,715	-0.09%
2021/03/02	4	146.13	2	149.25	145.50	2	5,665	0.04%
2021/02/26	3	149.00	4	147.63	149.00	-1	5,582	-0.02%
2021/02/25	2	153.00	1	160.00	154.00	1	5,457	0.02%
2021/02/24	10.1	157.95	2	157.50	156.00	8.1	5,324	0.15%
2021/02/23	4	156.25	15.2	153.34	161.50	-11.2	5,083	-0.22%
2021/02/22	12	145.21	9	148.83	147.00	3	4,758	0.06%
2021/02/19	4	139.25	18	141.00	141.00	-14	4,604	-0.30%
2021/02/18	5.2	141.04	1	141.00	141.00	4.2	4,579	0.09%
2021/02/17	3	142.50	6	142.75	142.00	-3	4,535	-0.07%
2021/02/04	2	133.25	3	133.50	132.50	-1	4,369	-0.02%
2021/02/02	0	0.00	0	131.50	134.50	0	4,511	0.00%
2021/01/27	0	0.00	10	138.25	137.00	-10	4,403	-0.23%
2021/01/26	0	0.00	2	136.50	134.50	-2	4,363	-0.05%
2021/01/25	2	137.25	44	134.65	136.00	-42	4,396	-0.96%
2021/01/22	1	132.50	9	132.72	133.50	-8	4,414	-0.18%
2021/01/21	1	129.00	1.3	128.43	129.00	-0.3	4,377	-0.01%
2021/01/20	4	128.00	4	127.38	127.50	0	4,407	0.00%
2021/01/19	2	131.25	0	0.00	132.50	2	4,364	0.05%
2021/01/18	11	130.64	0	0.00	131.00	11	4,334	0.25%
2021/01/15	19	136.34	1	137.00	134.00	18	4,335	0.42%
2021/01/14	7	139.93	3	140.00	140.00	4	4,380	0.09%
2021/01/13	10	138.55	22	137.59	138.00	-12	4,308	-0.28%
2021/01/12	0	0.00	4.2	130.80	130.50	-4.2	4,156	-0.10%
2021/01/11	1	127.50	0	0.00	128.50	1	4,119	0.02%
2021/01/08	1	130.00	0	0.00	131.50	1	4,124	0.02%
2021/01/07	0	0.00	4	130.00	129.00	-4	4,145	-0.10%
2021/01/05	2	130.25	2	130.00	130.00	0	4,189	0.00%
2021/01/04	0	0.00	1	132.50	133.50	-1	4,218	-0.02%
2020/12/31	0	0.00	3	132.50	132.50	-3	4,258	-0.07%
2020/12/30	0	0.00	2	129.00	130.00	-2	4,232	-0.05%
2020/12/29	0	0.00	1	129.00	128.50	-1	4,247	-0.02%
2020/12/28	1	127.50	1	130.00	127.50	0	4,287	0.00%
2020/12/25	0	0.00	1	126.00	125.50	-1	4,335	-0.02%
2020/12/23	5	125.50	0	0.00	125.00	5	4,434	0.11%
2020/12/22	3	127.67	4	128.38	126.00	-1	4,497	-0.02%
2020/12/21	0	0.00	1	131.98	132.00	-1	4,566	-0.02%
2020/12/18	11	133.95	17	136.03	133.00	-6	4,594	-0.13%
2020/12/17	0	0.00	2	132.50	132.50	-2	4,497	-0.04%
2020/12/16	0	0.00	1	130.00	130.00	-1	4,492	-0.02%
2020/12/15	2	129.50	11	131.27	130.00	-9	4,663	-0.19%
2020/12/14	2	129.50	1	132.50	129.00	1	4,634	0.02%
2020/12/11	7	129.57	1	132.50	132.50	6	4,702	0.13%
2020/12/10	4	131.63	12	133.46	131.00	-8	4,714	-0.17%
2020/12/09	16	131.22	0	0.00	132.00	16	4,693	0.34%
2020/12/08	10	131.90	7	131.79	131.50	3	4,710	0.06%
2020/12/07	3	129.83	14	130.61	132.50	-11	4,713	-0.23%
2020/12/04	15	126.77	1	127.00	126.50	14	4,670	0.30%
2020/12/03	8	128.19	2	129.00	128.00	6	4,754	0.13%
2020/12/01	3	126.67	4	127.63	127.50	-1	5,154	-0.02%
2020/11/30	3	125.00	2	126.00	125.00	1	5,594	0.02%
2020/11/27	1	127.00	7.1	127.30	127.00	-6.1	5,848	-0.10%
2020/11/26	0	0.00	1	124.50	124.50	-1	5,941	-0.02%
2020/11/25	0.1	122.50	1	122.50	122.00	-0.9	6,139	-0.01%
2020/11/24	2	121.75	0	0.00	121.50	2	6,185	0.03%
2020/11/23	1	124.50	3	124.00	123.50	-2	6,211	-0.03%
2020/11/20	1	122.00	0	0.00	123.50	1	6,205	0.02%
2020/11/19	21	123.98	0	0.00	123.00	21	6,232	0.34%
2020/11/18	2	121.50	1	121.00	121.00	1	6,294	0.02%
2020/11/17	5	121.00	2	121.00	121.00	3	6,430	0.05%
2020/11/11	4	118.00	4	117.63	117.50	0	6,830	0.00%
2020/11/10	4	114.63	13	117.31	113.50	-9	6,838	-0.13%
2020/11/09	13	119.96	0	0.00	120.00	13	6,896	0.19%
2020/11/06	4	118.88	2	119.75	119.50	2	6,914	0.03%
2020/11/04	0	0.00	2	118.50	119.00	-2	7,041	-0.03%
2020/10/30	3	117.00	0	0.00	115.00	3	7,205	0.04%
2020/10/28	2	120.00	1	121.50	123.00	1	7,199	0.01%
2020/10/27	0	0.00	2	121.00	121.50	-2	7,209	-0.03%
2020/10/26	1	123.50	5	123.20	123.50	-4	7,260	-0.06%
2020/10/23	6	123.50	1	124.00	122.50	5	7,349	0.07%
2020/10/21	1	122.00	0	0.00	122.50	1	7,553	0.01%
2020/10/19	0	0.00	1	123.50	124.00	-1	7,700	-0.01%
2020/10/16	4	121.75	3	123.50	123.50	1	7,750	0.01%
2020/10/15	12.1	125.20	2	124.50	123.50	10.1	7,808	0.13%
2020/10/14	8	127.50	0	0.00	128.00	8	7,795	0.10%
2020/10/08	2	128.25	0	0.00	128.50	2	8,098	0.02%
2020/10/07	1	129.50	1	132.00	130.00	0	8,287	0.00%
2020/10/06	2	129.25	0	0.00	130.00	2	8,379	0.02%
2020/10/05	4	130.25	0	0.00	130.50	4	8,439	0.05%
2020/09/30	0	0.00	1	134.00	133.00	-1	8,511	-0.01%
2020/09/28	0	0.00	3	129.33	132.50	-3	8,622	-0.03%
2020/09/25	4	128.13	10	128.95	128.00	-6	8,641	-0.07%
2020/09/24	9	129.50	0	0.00	127.00	9	8,724	0.10%
2020/09/23	0	0.00	1	134.00	135.50	-1	8,671	-0.01%
2020/09/22	1	135.00	8.9	136.01	135.00	-7.9	8,733	-0.09%
2020/09/21	3.2	137.48	0	0.00	137.00	3.2	8,723	0.04%
2020/09/18	4	137.75	1	140.50	140.50	3	8,727	0.03%
2020/09/17	0	0.00	5	139.90	138.50	-5	8,580	-0.06%
2020/09/16	2	140.00	8	140.43	139.00	-6	8,585	-0.07%
2020/09/15	1	139.00	0	0.00	137.00	1	8,539	0.01%
2020/09/14	7	136.86	4	137.38	137.50	3	8,571	0.03%
2020/09/11	1	133.00	2	135.00	136.00	-1	8,568	-0.01%
2020/09/10	2	137.00	0	0.00	135.00	2	8,586	0.02%
2020/09/09	1	131.50	0	0.00	135.00	1	8,535	0.01%
2020/09/08	1	134.50	0	0.00	134.50	1	8,478	0.01%
2020/09/07	13	138.19	1.3	139.54	136.00	11.7	8,409	0.14%
2020/09/04	14.2	145.31	9	145.83	144.50	5.2	8,298	0.06%
2020/09/03	1	146.00	17	149.94	150.50	-16	8,021	-0.20%
2020/09/02	7	139.93	7	140.93	138.50	0	7,570	0.00%
2020/09/01	4	133.88	7	135.57	135.00	-3	7,358	-0.04%
2020/08/31	5	132.30	4	134.25	135.50	1	7,339	0.01%
2020/08/28	3	137.50	0	0.00	138.00	3	7,214	0.04%
2020/08/27	1	139.00	4	140.50	140.50	-3	7,219	-0.04%
2020/08/26	2	142.50	2	145.75	143.00	0	7,178	0.00%
2020/08/25	2	143.75	2	145.50	145.50	0	7,157	0.00%
2020/08/24	6	141.33	1	148.50	141.00	5	7,151	0.07%
2020/08/21	5	147.20	7	145.07	149.00	-2	7,095	-0.03%
2020/08/20	2	141.50	3	143.50	141.00	-1	7,054	-0.01%
2020/08/19	2	148.00	3	152.83	145.50	-1	6,950	-0.01%
2020/08/18	2	150.75	1	151.50	149.00	1	6,894	0.01%
2020/08/17	2	147.75	3	150.00	148.50	-1	6,863	-0.01%
2020/08/14	1	142.50	0	0.00	144.00	1	6,781	0.01%
2020/08/13	2	141.00	3	140.83	142.00	-1	6,789	-0.01%
2020/08/12	1	133.00	7	133.86	136.00	-6	6,739	-0.09%
2020/08/11	3	134.83	6	134.17	137.00	-3	6,760	-0.04%
2020/08/10	10	134.50	1	138.00	133.00	9	6,849	0.13%
2020/08/07	2	137.50	1	137.50	138.00	1	6,979	0.01%
2020/08/05	5	135.50	2	137.00	137.50	3	7,387	0.04%
2020/08/04	6	133.33	1	132.50	134.50	5	7,357	0.07%
2020/08/03	2	131.00	0	0.00	131.00	2	7,332	0.03%
2020/07/31	1	131.00	0	0.00	130.50	1	7,287	0.01%
2020/07/30	1	130.00	4	131.13	132.50	-3	7,232	-0.04%
2020/07/29	1	128.50	0	0.00	129.50	1	7,176	0.01%
2020/07/28	1	129.00	1	127.50	128.50	0	7,109	0.00%
2020/07/27	2	130.50	5	134.00	130.00	-3	6,952	-0.04%
2020/07/24	1	136.00	1.6	134.81	134.50	-0.6	6,800	-0.01%
2020/07/23	10	138.50	6	137.00	137.00	4	6,685	0.06%
2020/07/22	0	0.00	2	134.75	135.50	-2	6,599	-0.03%
2020/07/21	3	132.00	2	132.75	132.50	1	6,537	0.02%
2020/07/20	1	128.00	2	129.25	130.00	-1	6,451	-0.02%
2020/07/17	1	132.50	1	130.00	130.00	0	6,400	0.00%
2020/07/16	3	130.00	3	131.00	131.00	0	6,258	0.00%
2020/07/15	1	125.50	2	125.75	126.00	-1	6,109	-0.02%
2020/07/14	8	127.31	7	127.50	126.00	1	6,104	0.02%
2020/07/13	5	122.90	4	124.38	120.50	1	5,876	0.02%
2020/07/10	1	118.50	1	119.00	118.00	0	5,812	0.00%
2020/07/09	0	0.00	1	118.00	120.00	-1	5,729	-0.02%
2020/07/08	2	115.50	1	115.50	116.00	1	5,607	0.02%
2020/07/06	0	0.00	4	118.13	119.50	-4	5,391	-0.07%
2020/07/03	2.5	118.00	12	117.04	115.50	-9.5	5,364	-0.18%
2020/07/01	4	111.63	7	111.86	112.00	-3	5,198	-0.06%
2020/06/30	0	0.00	1	107.50	107.50	-1	5,204	-0.02%
2020/06/29	1	103.50	0	0.00	106.50	1	5,257	0.02%
2020/06/23	0	0.00	1	107.00	106.00	-1	5,257	-0.02%
2020/06/22	1	105.00	1	104.50	105.00	0	5,273	0.00%
2020/06/18	0	0.00	1	104.50	104.50	-1	5,244	-0.02%
2020/06/17	1.5	101.83	0	0.00	103.00	1.5	5,220	0.03%
2020/06/15	1	101.00	0	0.00	101.50	1	5,305	0.02%
2020/06/12	1	100.50	1	101.00	103.50	0	5,331	0.00%
2020/06/11	5	102.80	0	0.00	102.50	5	5,351	0.09%
2020/06/10	3	104.83	5	104.50	105.50	-2	5,338	-0.04%
2020/06/09	1	107.00	1	107.50	107.50	0	5,355	0.00%
2020/06/08	2	105.50	0	0.00	106.00	2	5,362	0.04%
2020/06/05	5	111.70	3	112.17	111.50	2	5,258	0.04%
2020/06/04	0	0.00	2	107.50	108.00	-2	5,137	-0.04%
2020/06/03	1	105.00	0	0.00	106.00	1	5,088	0.02%
2020/06/02	0	0.00	1	105.00	104.00	-1	5,047	-0.02%
2020/06/01	5	102.50	2	102.50	103.50	3	5,039	0.06%
2020/05/29	1	100.50	0	0.00	101.00	1	5,024	0.02%
2020/05/28	0	0.00	1	102.50	102.50	-1	5,014	-0.02%
2020/05/27	4	100.88	0	0.00	100.50	4	4,993	0.08%
2020/05/26	0	0.00	1	105.00	105.00	-1	4,899	-0.02%
2020/05/25	1	100.00	3	101.33	103.50	-2	4,865	-0.04%
2020/05/22	1	103.00	0	0.00	102.50	1	4,791	0.02%
2020/05/21	3	107.83	5.2	107.65	106.00	-2.2	4,737	-0.05%
2020/05/20	1	106.00	0	0.00	106.50	1	4,676	0.02%
2020/05/19	0	0.00	3	105.67	106.00	-3	4,699	-0.06%
2020/05/18	2	100.75	3	102.17	101.50	-1	4,606	-0.02%
2020/05/15	11	102.36	21	102.90	103.50	-10	4,557	-0.22%
2020/05/14	4	101.13	5	103.60	102.50	-1	4,414	-0.02%
2020/05/13	4	100.40	7	101.53	102.00	-3	4,220	-0.07%
2020/05/12	28	95.86	21	96.69	98.40	7	3,995	0.18%
2020/05/11	5	94.10	5	93.66	93.70	0	3,784	0.00%
2020/05/08	1	90.70	0	0.00	90.80	1	3,736	0.03%
2020/05/07	0	0.00	1	91.90	91.90	-1	3,744	-0.03%
2020/05/06	0	0.00	50	89.51	89.50	-50	3,817	-1.31%
2020/05/04	2	90.80	0	0.00	90.50	2	3,984	0.05%
2020/04/23	0	0.00	3	92.80	92.70	-3	4,399	-0.07%
2020/04/21	1	90.00	0	0.00	90.30	1	4,502	0.02%
2020/04/17	2	93.85	4	95.38	93.00	-2	4,520	-0.04%
2020/04/16	0	0.00	3	91.30	91.70	-3	4,530	-0.07%
2020/04/15	0	0.00	1	92.20	92.40	-1	4,508	-0.02%
2020/04/14	0	0.00	1	89.80	89.70	-1	4,467	-0.02%
2020/04/10	2	87.80	0	0.00	87.80	2	4,496	0.04%
2020/04/09	50	87.52	0	0.00	87.70	50	4,546	1.10%
2020/04/08	1	88.00	0	0.00	87.80	1	4,599	0.02%
2020/04/07	1	89.00	0	0.00	89.00	1	4,601	0.02%
2020/04/06	0	0.00	6	89.90	90.00	-6	4,560	-0.13%
2020/04/01	1	90.50	2	90.80	89.40	-1	4,546	-0.02%
2020/03/31	2	85.40	17	88.29	88.70	-15	4,463	-0.34%
2020/03/30	1	82.00	2	85.30	84.20	-1	4,376	-0.02%
2020/03/27	1	84.90	0	0.00	84.10	1	4,346	0.02%
2020/03/26	1	82.40	1	84.00	83.70	0	4,314	0.00%
2020/03/25	5	79.00	2	81.00	81.00	3	4,296	0.07%
2020/03/24	0	0.00	3	76.23	76.80	-3	4,268	-0.07%
2020/03/23	2	73.25	0	0.00	72.60	2	4,295	0.05%
2020/03/20	1	72.30	1	77.80	78.00	0	4,295	0.00%
2020/03/19	1	70.00	33	70.41	72.00	-32	4,235	-0.76%
2020/03/18	6	77.02	5	75.54	73.20	1	4,148	0.02%
2020/03/17	1	77.50	6	76.08	77.50	-5	4,097	-0.12%
2020/03/16	0	0.00	1	78.20	76.70	-1	4,041	-0.02%
2020/03/13	0	0.00	3	76.97	79.60	-3	4,000	-0.07%
2020/03/12	1	84.20	6.4	83.32	82.10	-5.4	3,920	-0.14%
2020/03/11	2	86.35	2	87.35	86.30	0	3,876	0.00%
2020/03/10	1	85.50	0	0.00	85.90	1	3,859	0.03%
2020/03/09	3	86.80	1	87.00	86.00	2	3,836	0.05%
2020/03/06	1	89.60	0	0.00	89.20	1	3,791	0.03%
2020/03/04	0	0.00	9	90.56	90.20	-9	3,766	-0.24%
2020/03/03	1	90.90	0	0.00	90.00	1	3,755	0.03%
2020/03/02	5	90.80	1	90.40	90.50	4	3,696	0.11%
2020/02/27	1	90.80	0	0.00	90.80	1	3,684	0.03%
2020/02/26	0	0.00	4	92.93	92.60	-4	3,657	-0.11%
2020/02/25	3	91.90	5	92.96	92.70	-2	3,649	-0.05%
2020/02/24	2	92.30	5	92.90	92.50	-3	3,645	-0.08%
2020/02/21	5	95.08	0	0.00	95.40	5	3,635	0.14%
2020/02/20	10	96.89	2	98.90	95.80	8	3,668	0.22%
2020/02/18	0	0.00	3	96.07	94.90	-3	3,595	-0.08%
2020/02/17	2	95.60	2	95.60	95.30	0	3,683	0.00%
2020/02/14	2	95.70	1	95.30	95.80	1	3,928	0.03%
2020/02/13	1	96.60	4	96.00	96.40	-3	3,905	-0.08%
2020/02/12	2	94.25	1	97.00	94.20	1	3,843	0.03%
2020/02/11	0	0.00	2	94.00	94.50	-2	3,778	-0.05%
2020/02/10	0	0.00	2	93.55	93.60	-2	3,793	-0.05%
2020/02/07	1	94.00	5	94.52	93.50	-4	3,782	-0.11%
2020/02/06	6	94.12	10	94.37	95.60	-4	3,750	-0.11%
2020/02/05	0	0.00	6	93.65	92.00	-6	3,721	-0.16%
2020/02/04	6	91.28	1	92.00	92.00	5	3,638	0.14%
2020/02/03	6	91.33	0	0.00	92.30	6	3,608	0.17%
2020/01/31	2	93.05	6	93.45	92.80	-4	3,567	-0.11%
2020/01/30	1	90.40	123	91.09	90.50	-122	3,503	-3.48%	大賣/鉅額交易
2020/01/20	0	0.00	2	95.35	93.80	-2	3,431	-0.06%
2020/01/17	1	94.50	3	93.27	94.10	-2	3,382	-0.06%
2020/01/16	2	94.05	4	93.93	93.60	-2	3,356	-0.06%
2020/01/15	2	92.55	3	92.63	92.30	-1	3,335	-0.03%
2020/01/14	1	90.80	14	91.54	92.00	-13	3,307	-0.39%
2020/01/13	1	90.90	4	90.78	90.80	-3	3,276	-0.09%
2020/01/10	3	90.50	4	90.65	90.10	-1	3,265	-0.03%
2020/01/09	0	0.00	1	88.50	88.70	-1	3,159	-0.03%
2020/01/08	1	87.50	0	0.00	87.50	1	3,168	0.03%
2020/01/07	1	88.00	0	0.00	88.30	1	3,170	0.03%
2020/01/06	0	0.00	6	88.00	88.80	-6	3,188	-0.19%
2020/01/03	0	0.00	1	88.80	89.20	-1	3,201	-0.03%
2020/01/02	3	87.60	3	88.57	88.90	0	3,160	0.00%
2019/12/30	1	86.90	0	0.00	86.90	1	3,094	0.03%
2019/12/27	0	0.00	1	88.10	87.80	-1	3,139	-0.03%
2019/12/26	3	88.60	7	88.07	88.30	-4	3,150	-0.13%
2019/12/24	6	87.00	1	86.80	86.70	5	3,213	0.16%
2019/12/23	0	0.00	1	87.30	86.20	-1	3,230	-0.03%
2019/12/19	18	87.35	0	0.00	87.70	18	3,320	0.54%
2019/12/18	0	0.00	1	87.60	87.50	-1	3,353	-0.03%
2019/12/17	0	0.00	1	86.50	86.50	-1	3,407	-0.03%
2019/12/16	9	85.86	0	0.00	86.00	9	3,431	0.26%
2019/12/13	5	85.66	2	86.10	85.90	3	3,443	0.09%
2019/12/12	0	0.00	2	86.00	85.80	-2	3,448	-0.06%
2019/12/11	0	0.00	1	86.10	85.50	-1	3,482	-0.03%
2019/12/06	3	85.07	0	0.00	85.00	3	3,583	0.08%
2019/12/05	1	85.00	2	84.95	84.80	-1	3,617	-0.03%
2019/12/04	0	0.00	1	85.10	84.50	-1	3,681	-0.03%
2019/12/02	0	0.00	1	83.70	83.80	-1	3,696	-0.03%
2019/11/29	5	83.90	1	84.00	83.90	4	3,710	0.11%
2019/11/28	4	84.88	0	0.00	84.90	4	3,689	0.11%
2019/11/27	4	85.65	0	0.00	85.70	4	3,742	0.11%
2019/11/26	1	85.10	1	85.30	85.40	0	3,765	0.00%
2019/11/22	2	85.15	1	85.40	85.30	1	3,820	0.03%
2019/11/21	1	85.00	1	86.00	86.00	0	3,913	0.00%
2019/11/20	2	86.45	1	86.60	86.60	1	4,024	0.02%
2019/11/19	0	0.00	2	85.35	85.70	-2	4,108	-0.05%
2019/11/18	2	84.45	3	85.00	85.00	-1	4,087	-0.02%
2019/11/15	0	0.00	1	83.90	83.70	-1	4,151	-0.02%
2019/11/14	3	82.93	0	0.00	82.80	3	4,149	0.07%
2019/11/13	13	84.35	4	87.65	83.00	9	4,104	0.22%
2019/11/12	1	89.00	0	0.00	89.00	1	3,894	0.03%
2019/11/11	2	89.00	0	0.00	88.60	2	3,948	0.05%
2019/11/07	1	89.30	1	89.70	89.30	0	4,064	0.00%
2019/11/06	7	90.37	1	90.30	90.70	6	4,068	0.15%
2019/11/05	3	92.37	1	93.00	92.30	2	4,089	0.05%
2019/11/04	2	91.40	2	91.00	91.90	0	4,078	0.00%
2019/11/01	0	0.00	1	90.20	90.40	-1	4,055	-0.02%
2019/10/31	6	89.52	1	90.30	90.00	5	4,091	0.12%
2019/10/30	3	89.30	0	0.00	89.60	3	4,097	0.07%
2019/10/29	3	89.17	20	91.08	89.70	-17	4,095	-0.42%
2019/10/28	7	90.93	5	91.52	90.80	2	4,082	0.05%
2019/10/24	22	89.60	0	0.00	89.50	22	4,047	0.54%
2019/10/23	0	0.00	3	90.50	91.00	-3	4,019	-0.07%
2019/10/21	3	88.60	2	88.80	89.00	1	4,066	0.02%
2019/10/17	5	90.80	0	0.00	90.30	5	4,127	0.12%
2019/10/16	9	89.89	0	0.00	90.40	9	4,128	0.22%
2019/10/15	0	0.00	18	90.69	89.80	-18	4,137	-0.44%
2019/10/14	5	89.62	9	90.66	90.00	-4	4,155	-0.10%
2019/10/09	12	88.37	3	88.20	88.30	9	4,154	0.22%
2019/10/08	9	89.31	0	0.00	89.90	9	4,131	0.22%
2019/10/07	0	0.00	2	90.20	90.00	-2	4,149	-0.05%
2019/10/04	0	0.00	6	89.38	89.30	-6	4,169	-0.14%
2019/10/03	9	88.70	0	0.00	88.40	9	4,186	0.21%
2019/10/02	3	89.93	10	90.80	90.00	-7	4,206	-0.17%
2019/10/01	30	90.75	1	89.80	89.80	29	4,215	0.69%
2019/09/26	0	0.00	1	90.90	90.80	-1	4,253	-0.02%
2019/09/25	4	91.15	1	90.90	90.90	3	4,371	0.07%
2019/09/24	2	94.05	26	93.43	93.80	-24	4,407	-0.54%
2019/09/23	4	92.10	77	92.41	92.20	-73	4,350	-1.68%
2019/09/20	1	91.80	3	91.37	91.60	-2	4,510	-0.04%
2019/09/19	0	0.00	2	90.05	89.70	-2	4,449	-0.04%
2019/09/18	1	89.30	1	89.00	89.00	0	4,479	0.00%
2019/09/11	1	88.40	3	88.70	88.70	-2	4,645	-0.04%
2019/09/10	4	88.88	14	88.79	88.50	-10	4,708	-0.21%
2019/09/09	1	89.20	4	88.45	88.50	-3	4,677	-0.06%
2019/09/06	6	87.08	6	87.45	88.00	0	4,689	0.00%
2019/09/05	2	86.00	7	86.00	86.20	-5	4,614	-0.11%
2019/09/04	0	0.00	3	85.20	85.30	-3	4,627	-0.06%
2019/09/03	5	84.50	1	84.40	84.10	4	4,651	0.09%
2019/09/02	0	0.00	5	84.90	84.30	-5	4,679	-0.11%
2019/08/30	4	83.75	3	85.33	83.80	1	4,700	0.02%
2019/08/29	11	83.52	2	83.90	84.10	9	4,679	0.19%
2019/08/28	1	84.00	0	0.00	84.00	1	4,725	0.02%
2019/08/27	5	83.52	7	84.04	83.60	-2	4,752	-0.04%
2019/08/26	6	82.13	1	81.60	81.60	5	4,785	0.10%
2019/08/23	12	88.46	25	88.64	88.80	-13	4,715	-0.28%
2019/08/22	1	89.40	11	89.02	88.90	-10	4,606	-0.22%
2019/08/21	3	89.43	2	89.35	89.30	1	4,550	0.02%
2019/08/20	1	88.80	5	88.92	89.30	-4	4,510	-0.09%
2019/08/19	1	88.20	1	87.50	87.60	0	4,428	0.00%
2019/08/16	8	85.68	7	85.84	86.40	1	4,427	0.02%
2019/08/15	14	84.69	4	84.75	84.60	10	4,388	0.23%
2019/08/14	8	87.18	0	0.00	86.70	8	4,365	0.18%
2019/08/13	1	88.10	19	88.92	87.70	-18	4,316	-0.42%
2019/08/12	1	89.10	3	88.53	88.00	-2	4,295	-0.05%
2019/08/08	3	86.47	3	86.63	86.40	0	4,235	0.00%
2019/08/07	13	85.90	0	0.00	85.70	13	4,238	0.31%
2019/08/06	2	83.50	1	85.60	86.80	1	4,306	0.02%
2019/08/02	1	85.50	0	0.00	86.00	1	4,387	0.02%
2019/08/01	7	86.73	0	0.00	87.10	7	4,422	0.16%
2019/07/30	1	87.50	0	0.00	86.80	1	4,449	0.02%
2019/07/29	3	87.53	0	0.00	87.20	3	4,478	0.07%
2019/07/26	0	0.00	1	88.00	88.00	-1	4,491	-0.02%
2019/07/24	6	87.78	4	87.70	88.00	2	4,512	0.04%
2019/07/23	13	86.42	2	87.15	86.40	11	4,495	0.24%
2019/07/22	2	86.60	0	0.00	86.40	2	4,490	0.04%
2019/07/19	4	87.23	1	87.60	87.60	3	4,558	0.07%
2019/07/18	1	87.40	2	87.40	86.90	-1	4,524	-0.02%
2019/07/17	3	87.10	0	0.00	87.60	3	4,557	0.07%
2019/07/16	3	87.60	2	87.90	87.50	1	4,537	0.02%
2019/07/15	5	88.38	1	88.90	88.90	4	4,538	0.09%
2019/07/12	1	88.90	8	89.29	89.40	-7	4,528	-0.15%
2019/07/11	0	0.00	0.2	89.70	89.70	-0.2	4,573	0.00%
2019/07/10	1	89.90	5	89.92	89.80	-4	4,598	-0.09%
2019/07/09	2	88.90	13	89.39	88.80	-11	4,607	-0.24%
2019/07/08	4	90.65	16	90.41	89.80	-12	4,615	-0.26%
2019/07/05	3	90.93	1	90.40	90.20	2	4,603	0.04%
2019/07/04	8	90.46	1	90.90	90.60	7	4,668	0.15%
2019/07/03	6	91.13	1	92.00	91.00	5	4,656	0.11%
2019/07/02	1	92.20	28	91.80	92.20	-27	4,738	-0.57%
2019/07/01	1	88.50	1	89.30	89.50	0	4,648	0.00%
2019/06/28	21	86.59	3	88.00	88.00	18	4,643	0.39%
2019/06/27	5	88.54	16	88.03	87.00	-11	4,799	-0.23%
2019/06/26	3	85.67	19	85.35	85.30	-16	4,780	-0.33%
2019/06/25	1.2	84.75	2	84.55	84.00	-0.8	4,829	-0.02%
2019/06/24	1	83.50	0	0.00	84.20	1	4,781	0.02%
2019/06/21	0	0.00	1	84.40	83.00	-1	4,797	-0.02%
2019/06/20	1	83.90	3	84.03	83.40	-2	4,795	-0.04%
2019/06/19	4	83.03	22	83.59	83.90	-18	4,999	-0.36%
2019/06/18	14	81.87	11	81.29	81.90	3	4,966	0.06%
2019/06/17	2	78.80	2	78.70	78.70	0	4,926	0.00%
2019/06/14	1	80.00	0	0.00	78.70	1	4,971	0.02%
2019/06/12	1	81.30	0	0.00	81.60	1	5,045	0.02%
2019/06/11	0	0.00	1	81.40	81.50	-1	5,105	-0.02%
2019/06/10	1	80.20	0	0.00	80.10	1	5,114	0.02%
2019/06/06	0	0.00	0.9	80.40	80.10	-0.9	5,112	-0.02%
2019/06/05	0	0.00	1	81.50	80.70	-1	5,108	-0.02%
2019/06/04	3	80.60	1	80.20	80.10	2	5,121	0.04%
2019/06/03	1	82.60	2	83.10	83.00	-1	5,112	-0.02%
2019/05/31	1	80.10	25	82.50	82.60	-24	5,110	-0.47%
2019/05/30	0	0.00	2	79.00	78.50	-2	5,047	-0.04%
2019/05/29	2	77.55	0	0.00	77.40	2	5,135	0.04%
2019/05/28	1	77.30	0	0.00	77.10	1	5,222	0.02%
2019/05/24	1	77.10	1	77.10	76.20	0	5,311	0.00%
2019/05/23	1	76.60	0	0.00	76.60	1	5,357	0.02%
2019/05/22	1	79.00	0	0.00	78.00	1	5,402	0.02%
2019/05/15	1	78.10	0	0.00	77.70	1	6,104	0.02%
2019/05/14	0	0.00	3	75.33	78.00	-3	6,372	-0.05%
2019/05/10	11	77.65	4.2	77.61	77.50	6.8	6,420	0.11%
2019/05/09	9	80.52	0	0.00	79.20	9	6,372	0.14%
2019/05/08	10	81.60	0.2	83.50	81.10	9.8	6,438	0.15%
2019/05/07	7	82.81	2.3	82.77	83.00	4.8	6,439	0.07%
2019/05/06	11	83.35	0	0.00	82.30	11	6,463	0.17%
2019/05/03	8	85.06	0	0.00	85.30	8	6,486	0.12%
2019/05/02	20	85.26	0	0.00	85.00	20	6,520	0.31%
2019/04/30	0	0.00	2	85.55	85.60	-2	6,565	-0.03%
2019/04/29	3.2	84.69	0	0.00	84.60	3.2	6,755	0.05%
2019/04/25	6	87.20	4	87.85	86.70	2	7,004	0.03%
2019/04/24	0	0.00	1	86.90	87.50	-1	6,939	-0.01%
2019/04/23	2	86.10	2	86.10	86.10	0	7,064	0.00%
2019/04/22	0	0.00	7	87.56	87.20	-7	7,057	-0.10%
2019/04/19	0	0.00	1	87.10	87.20	-1	7,127	-0.01%
2019/04/18	0	0.00	6	85.70	85.90	-6	7,214	-0.08%
2019/04/17	7	86.91	1	88.00	86.50	6	7,309	0.08%
2019/04/16	0	0.00	13	86.55	86.70	-13	7,382	-0.18%
2019/04/11	1	85.00	0	0.00	85.00	1	7,625	0.01%
2019/04/10	2.2	86.00	2	85.90	86.00	0.2	7,762	0.00%
2019/04/09	0.3	88.00	0	0.00	88.00	0.3	7,766	0.00%
2019/04/08	0	0.00	1.4	88.49	88.50	-1.4	8,008	-0.02%
2019/04/03	1	87.10	0	0.00	87.30	1	8,051	0.01%
2019/04/02	3	87.10	7	87.40	87.50	-4	8,203	-0.05%
2019/04/01	9	88.07	5	89.38	87.90	4	8,399	0.05%
2019/03/29	5.5	85.40	20	83.91	86.50	-14.5	8,234	-0.18%
2019/03/28	9	81.69	6	82.10	82.20	3	8,134	0.04%
2019/03/27	2	82.85	0	0.00	82.90	2	8,065	0.02%
2019/03/26	1	83.20	0	0.00	83.40	1	8,071	0.01%
2019/03/22	9	87.70	16	87.77	85.60	-7	8,122	-0.09%
2019/03/21	0	0.00	6	84.42	84.30	-6	7,898	-0.08%
2019/03/20	3	82.67	0	0.00	82.90	3	7,931	0.04%
2019/03/19	6	83.37	12	83.70	82.90	-6	7,939	-0.08%
2019/03/18	4	81.35	0	0.00	81.60	4	7,984	0.05%
2019/03/15	2	80.50	0	0.00	80.50	2	8,054	0.02%
2019/03/14	9	81.60	6	80.58	80.40	3	8,090	0.04%
2019/03/13	1	81.90	4	82.10	81.90	-3	8,088	-0.04%
2019/03/12	11	82.86	0	0.00	82.00	11	8,097	0.14%
2019/03/08	0	0.00	4	83.10	83.40	-4	8,290	-0.05%
2019/03/07	8	82.84	0	0.00	82.10	8	8,451	0.09%
2019/03/06	1	83.20	0.6	83.80	83.90	0.4	8,620	0.01%
2019/03/05	1	83.60	6	84.10	83.90	-5	8,794	-0.06%
2019/03/04	8	83.49	4	84.15	84.50	4	8,917	0.04%
2019/02/27	1	81.80	0	0.00	81.80	1	8,892	0.01%
2019/02/26	1	82.30	0	0.00	82.30	1	8,834	0.01%
2019/02/25	3	83.50	0	0.00	83.50	3	8,849	0.03%
2019/02/22	3	82.97	0	0.00	83.20	3	8,940	0.03%
2019/02/21	10	84.30	16	84.11	83.70	-6	9,017	-0.07%
2019/02/20	1	84.10	4	84.10	84.60	-3	9,122	-0.03%
2019/02/19	4	82.65	0	0.00	82.50	4	9,462	0.04%
2019/02/18	9	82.59	4	83.75	82.20	5	9,522	0.05%
2019/02/15	7	82.70	2	83.50	83.00	5	9,401	0.05%
2019/02/14	0	0.00	3	82.00	83.00	-3	9,262	-0.03%
2019/02/13	2	79.45	12	80.21	81.10	-10	9,180	-0.11%
2019/02/12	7	78.80	3	78.70	78.80	4	8,928	0.04%
2019/02/11	0	0.00	1	76.10	75.80	-1	8,843	-0.01%
2019/01/29	5	74.72	8	75.18	74.40	-3	8,853	-0.03%
2019/01/28	1	77.00	2	77.45	77.40	-1	8,772	-0.01%
2019/01/25	5	76.72	2	76.65	77.10	3	8,838	0.03%
2019/01/24	10	76.64	8	75.93	75.60	2	8,931	0.02%
2019/01/23	3	76.37	2	76.90	76.60	1	9,007	0.01%
2019/01/22	0	0.00	1	78.50	77.40	-1	9,053	-0.01%
2019/01/21	44	78.89	4	78.75	78.30	40	9,117	0.44%
2019/01/18	10	78.55	0	0.00	78.70	10	8,954	0.11%
2019/01/17	2	79.00	6	79.88	79.00	-4	8,914	-0.04%
2019/01/16	39	77.34	0	0.00	77.10	39	8,746	0.45%
2019/01/15	0	0.00	2	78.25	77.70	-2	8,808	-0.02%
2019/01/14	0	0.00	1	76.10	76.40	-1	8,731	-0.01%
2019/01/11	37	75.75	3	77.90	75.70	34	8,929	0.38%
2019/01/10	4	76.80	0	0.00	77.20	4	9,022	0.04%
2019/01/09	0	0.00	1	79.00	77.80	-1	8,961	-0.01%
2019/01/08	11	78.16	7	78.14	77.40	4	8,926	0.04%
2019/01/07	3	77.17	7	77.64	79.40	-4	8,893	-0.04%
2019/01/04	8	73.90	4	74.50	74.80	4	8,775	0.05%
2019/01/03	7	76.10	10	75.50	74.50	-3	8,883	-0.03%
2019/01/02	19	78.24	18	78.04	77.00	1	8,866	0.01%
2018/12/28	14	76.46	3	77.00	76.40	11	8,741	0.13%
2018/12/27	5	76.84	6	76.12	76.60	-1	8,787	-0.01%
2018/12/26	1	73.80	1	74.70	72.30	0	8,530	0.00%
2018/12/25	6	74.60	7	75.14	75.50	-1	8,393	-0.01%
2018/12/24	6	73.12	25	74.66	74.70	-19	8,280	-0.23%
2018/12/22	2	70.80	7	70.80	70.10	-5	8,043	-0.06%
2018/12/21	0	0.00	19	68.07	69.90	-19	8,101	-0.23%
2018/12/20	1	67.90	0	0.00	67.90	1	8,109	0.01%
2018/12/19	6	70.15	1	69.30	69.30	5	8,131	0.06%
2018/12/18	4	69.60	8	69.43	69.80	-4	8,160	-0.05%
2018/12/17	0	0.00	10	68.30	68.40	-10	8,268	-0.12%
2018/12/14	5	69.50	0	0.00	69.50	5	8,282	0.06%
2018/12/13	17	69.71	17	70.16	69.10	0	8,275	0.00%
2018/12/12	1	68.70	0	0.00	68.60	1	8,219	0.01%
2018/12/11	19	68.00	0	0.00	67.50	19	8,194	0.23%
2018/12/10	6	68.57	3	68.80	69.10	3	8,182	0.04%
2018/12/07	0	0.00	6	71.23	70.60	-6	8,301	-0.07%
2018/12/06	12	69.55	0	0.00	68.60	12	8,443	0.14%
2018/12/05	8	71.78	0	0.00	71.40	8	8,612	0.09%
2018/12/04	17	75.02	29	75.21	74.20	-12	8,662	-0.14%
2018/12/03	2	74.70	25	75.80	75.20	-23	8,688	-0.26%
2018/11/30	4	72.50	3	72.97	72.50	1	8,624	0.01%
2018/11/29	7	70.01	10	70.67	70.70	-3	8,499	-0.04%
2018/11/28	15	66.27	34	66.99	67.80	-19	8,339	-0.23%
2018/11/27	18	64.49	1	64.40	64.40	17	8,197	0.21%
2018/11/26	12	65.42	2	66.05	66.00	10	8,058	0.12%
2018/11/23	1	66.60	5	66.60	66.60	-4	8,031	-0.05%
2018/11/22	9	66.71	22	66.78	66.60	-13	8,058	-0.16%
2018/11/21	6	64.88	4	65.13	65.00	2	8,068	0.02%
2018/11/20	18	65.12	17	65.71	66.50	1	8,072	0.01%
2018/11/19	3	65.23	20	65.83	65.50	-17	8,024	-0.21%
2018/11/16	42	65.40	5	64.40	64.20	37	7,966	0.46%
2018/11/15	11	69.90	1	71.30	70.00	10	7,692	0.13%
2018/11/14	9	72.98	1	72.50	72.90	8	7,685	0.10%
2018/11/13	14	71.79	9	72.46	72.80	5	7,718	0.06%
2018/11/12	15	75.29	5	75.82	74.60	10	7,777	0.13%
2018/11/09	4	71.90	4	73.13	73.50	0	7,805	0.00%
2018/11/08	1	75.60	4	75.15	73.90	-3	8,078	-0.04%
2018/11/07	1	75.40	6	74.55	74.80	-5	8,081	-0.06%
2018/11/06	2	71.80	11	72.42	72.40	-9	8,151	-0.11%
2018/11/05	3	72.60	3	73.37	73.70	0	8,151	0.00%
2018/11/02	7	73.26	11	72.72	72.90	-4	8,138	-0.05%
2018/11/01	12	67.99	16	70.23	70.50	-4	8,162	-0.05%
2018/10/31	19	66.82	37	68.35	68.30	-18	8,129	-0.22%
2018/10/30	6	64.73	0	0.00	64.80	6	8,041	0.07%
2018/10/29	22	67.87	14	69.01	66.70	8	8,015	0.10%
2018/10/26	1	65.50	1	66.50	65.50	0	7,979	0.00%
2018/10/25	0	0.00	1	65.50	65.50	-1	8,076	-0.01%
2018/10/24	0	0.00	11	69.09	68.70	-11	8,064	-0.14%
2018/10/23	6	68.23	0	0.00	68.00	6	8,110	0.07%
2018/10/19	10	68.02	5	69.36	70.30	5	8,127	0.06%
2018/10/18	11	71.93	0.3	72.00	71.60	10.8	8,123	0.13%
2018/10/17	0	0.00	3	75.30	74.60	-3	8,283	-0.04%
2018/10/16	3	75.53	1	75.70	75.20	2	8,307	0.02%
2018/10/15	1	74.90	1	76.40	74.90	0	8,439	0.00%
2018/10/12	1	73.10	2	75.35	76.10	-1	8,542	-0.01%
2018/10/11	9	71.46	5	72.10	74.40	4	8,616	0.05%
2018/10/09	4	77.28	5	79.22	77.40	-1	8,465	-0.01%
2018/10/08	4	79.53	6	80.15	80.20	-2	8,437	-0.02%
2018/10/05	10	78.48	5	79.20	77.80	5	8,467	0.06%
2018/10/04	3	82.13	0	0.00	82.10	3	8,460	0.04%
2018/10/03	6	83.92	4	83.60	83.00	2	8,527	0.02%
2018/10/02	9	84.31	5	84.86	83.80	4	8,627	0.05%
2018/10/01	11	83.86	11	83.41	84.10	0	8,694	0.00%
2018/09/28	12	81.86	10	82.44	82.50	2	8,877	0.02%
2018/09/27	13	83.25	6	83.08	82.50	7	8,856	0.08%
2018/09/26	10	84.60	7	84.31	84.30	3	8,864	0.03%
2018/09/25	15	84.97	23	83.62	84.60	-8	8,964	-0.09%
2018/09/21	34	82.86	11	83.92	83.40	23	9,017	0.26%
2018/09/20	3	85.97	1	85.80	85.80	2	8,961	0.02%
2018/09/19	11	87.31	1	87.90	87.00	10	9,052	0.11%
2018/09/18	7	86.77	0	0.00	85.90	7	9,188	0.08%
2018/09/17	1	89.30	6	88.60	89.40	-5	9,285	-0.05%
2018/09/14	14	89.05	9	89.09	88.70	5	9,410	0.05%
2018/09/13	6	85.58	5	86.14	85.30	1	9,484	0.01%
2018/09/12	9	86.18	4	87.45	86.50	5	9,467	0.05%
2018/09/11	15	89.89	2	89.90	89.80	13	9,351	0.14%
2018/09/10	10	93.21	3	94.10	93.60	7	9,337	0.07%
2018/09/07	6	97.73	2	99.40	97.30	4	9,473	0.04%
2018/09/06	14	102.82	2	102.50	100.50	12	9,475	0.13%
2018/09/05	0	0.00	1	106.00	105.00	-1	9,455	-0.01%
2018/09/04	10	108.75	2	108.00	107.50	8	9,426	0.08%
2018/09/03	0	0.00	2	107.25	107.50	-2	9,453	-0.02%
2018/08/31	6	105.17	7	105.71	106.50	-1	9,591	-0.01%
2018/08/30	1	104.00	3	106.00	104.50	-2	9,741	-0.02%
2018/08/29	1	105.50	6	106.08	107.00	-5	9,744	-0.05%
2018/08/28	120	107.50	2	107.75	104.50	118	9,793	1.20%	大買/鉅額交易
2018/08/27	2	103.75	18	102.97	104.00	-16	9,738	-0.16%
2018/08/24	6	98.40	3	98.40	99.20	3	9,653	0.03%
2018/08/23	8	97.93	10	98.71	100.00	-2	9,761	-0.02%
2018/08/22	16	98.13	5	98.50	95.80	11	9,726	0.11%
2018/08/21	5	98.58	4	98.85	99.90	1	9,599	0.01%
2018/08/20	1	99.60	1	99.50	99.50	0	9,559	0.00%
2018/08/17	6	99.03	8	100.89	100.50	-2	9,645	-0.02%
2018/08/16	6	97.40	14	97.31	99.50	-8	9,627	-0.08%
2018/08/15	39	94.34	31	96.93	99.70	8	9,689	0.08%
2018/08/14	1	100.00	11	100.50	100.00	-10	9,468	-0.11%
2018/08/13	17	99.52	4	104.13	100.50	13	9,527	0.14%
2018/08/09	1	104.00	0	0.00	104.00	1	9,839	0.01%
2018/08/08	1	107.00	5	104.70	107.00	-4	9,995	-0.04%
2018/08/07	7	101.71	2	101.25	101.50	5	10,030	0.05%
2018/08/06	2	104.00	1	104.00	104.50	1	10,126	0.01%
2018/08/03	3	105.83	1	109.00	105.50	2	10,122	0.02%
2018/08/02	1	107.50	0	0.00	106.50	1	10,221	0.01%
2018/08/01	1	109.50	3	109.33	110.50	-2	10,233	-0.02%
2018/07/31	4	106.25	1	106.50	105.00	3	10,093	0.03%
2018/07/30	3	104.00	3	104.50	103.00	0	10,099	0.00%
2018/07/27	0	0.00	3	108.83	108.00	-3	10,083	-0.03%
2018/07/26	2	106.75	5	108.50	106.50	-3	10,131	-0.03%
2018/07/25	17	108.41	2	109.00	107.00	15	10,054	0.15%
2018/07/24	6	108.83	14	108.89	110.00	-8	9,871	-0.08%
2018/07/23	4	102.63	6	102.67	103.00	-2	9,592	-0.02%
2018/07/20	15	100.75	12	99.65	98.90	3	9,624	0.03%
2018/07/19	5	100.04	2	101.00	101.00	3	9,509	0.03%
2018/07/18	5	102.90	8	102.31	105.00	-3	9,391	-0.03%
2018/07/17	2	97.85	2	98.05	97.50	0	9,293	0.00%
2018/07/16	1	99.00	1	101.50	100.50	0	9,304	0.00%
2018/07/13	1	100.50	3	99.43	101.00	-2	9,329	-0.02%
2018/07/12	2	97.05	0	0.00	96.20	2	9,309	0.02%
2018/07/11	0	0.00	2	98.60	98.20	-2	9,312	-0.02%
2018/07/10	3	95.27	6	97.57	97.60	-3	9,309	-0.03%
2018/07/09	2	93.60	3	93.80	95.00	-1	9,253	-0.01%
2018/07/06	7	97.59	10	97.79	98.20	-3	9,131	-0.03%
2018/07/05	2	93.20	6	94.05	93.30	-4	9,051	-0.04%
2018/07/04	4	93.13	0	0.00	92.50	4	9,121	0.04%
2018/07/03	10	93.90	11	94.45	96.00	-1	9,212	-0.01%
2018/07/02	3	94.87	10	94.90	94.30	-7	9,192	-0.08%
2018/06/29	15	94.68	2	93.40	94.20	13	9,571	0.14%
2018/06/27	2	97.70	0	0.00	96.20	2	9,532	0.02%
2018/06/26	0	0.00	1	100.00	99.80	-1	9,472	-0.01%
2018/06/25	7	98.30	2	97.35	98.80	5	9,456	0.05%
2018/06/22	9	99.91	1	100.00	100.00	8	9,568	0.08%
2018/06/21	4	105.00	2	109.00	104.50	2	9,624	0.02%
2018/06/20	9	109.28	3	107.83	106.00	6	9,529	0.06%
2018/06/19	12	111.92	57	111.49	114.50	-45	9,524	-0.47%
2018/06/15	3	109.17	0	0.00	107.50	3	9,468	0.03%
2018/06/14	3	109.67	0	0.00	109.00	3	9,268	0.03%
2018/06/13	2	111.25	1	111.50	112.00	1	9,201	0.01%
2018/06/12	2	115.50	2	115.00	115.00	0	9,183	0.00%
2018/06/11	0	0.00	1	117.00	117.00	-1	9,210	-0.01%
2018/06/08	0	0.00	3	112.67	112.50	-3	9,184	-0.03%
2018/06/07	6	115.83	1	121.00	115.00	5	9,064	0.06%
2018/06/06	3	123.33	1	124.50	123.00	2	8,996	0.02%
2018/06/05	2	124.50	7	124.93	124.50	-5	8,994	-0.06%
2018/06/04	3	125.67	7.1	123.78	123.50	-4.1	9,143	-0.04%
2018/06/01	0	0.00	2	125.25	126.50	-2	9,426	-0.02%
2018/05/31	2	123.50	9	125.00	125.00	-7	9,439	-0.07%
2018/05/30	10	123.70	11	122.50	121.00	-1	9,300	-0.01%
2018/05/29	21	126.19	8	126.25	127.00	13	9,324	0.14%
2018/05/28	7	123.86	3	124.50	124.50	4	9,462	0.04%
2018/05/25	12	127.21	14	125.21	124.50	-2	9,473	-0.02%
2018/05/24	5	127.30	4	127.88	128.50	1	9,433	0.01%
2018/05/23	3	130.33	120	129.88	129.50	-117	9,415	-1.24%	大賣/鉅額交易
2018/05/22	1	121.50	4	124.00	126.00	-3	9,413	-0.03%
2018/05/21	9	123.00	9	123.50	124.00	0	9,527	0.00%
2018/05/18	10	118.45	10	120.85	122.00	0	9,512	0.00%
2018/05/17	11	118.32	7	119.14	118.50	4	9,496	0.04%
2018/05/16	4	112.25	14	113.96	114.00	-10	9,388	-0.11%
2018/05/15	7	109.86	3	110.17	111.50	4	9,434	0.04%
2018/05/14	0	0.00	103	109.91	110.50	-103	9,535	-1.08%	大賣/鉅額交易
2018/05/11	1	101.50	0	0.00	102.50	1	9,540	0.01%
2018/05/10	8	103.06	107	104.92	103.00	-99	9,565	-1.04%	大賣/
2018/05/09	2	100.75	4	100.63	100.00	-2	9,583	-0.02%
2018/05/08	5	98.26	2	98.55	98.40	3	9,656	0.03%
2018/05/07	2	99.25	7	100.27	99.10	-5	10,020	-0.05%
2018/05/04	3	96.87	4	97.93	97.40	-1	10,229	-0.01%
2018/05/03	12	97.46	24	97.02	97.00	-12	10,257	-0.12%
2018/05/02	0	0.00	3	94.10	94.10	-3	10,254	-0.03%
2018/04/27	1	91.80	17	92.98	93.60	-16	10,629	-0.15%
2018/04/26	3	90.43	8	91.55	90.20	-5	10,666	-0.05%
2018/04/25	13	89.46	5	91.80	88.90	8	10,648	0.08%
2018/04/24	5	92.58	0	0.00	92.00	5	10,764	0.05%
2018/04/23	0	0.00	5	95.40	96.00	-5	10,927	-0.05%
2018/04/20	0	0.00	1	95.70	95.20	-1	11,056	-0.01%
2018/04/19	2	94.85	1	97.00	95.00	1	11,030	0.01%
2018/04/18	2	94.90	3	95.37	94.00	-1	11,033	-0.01%
2018/04/17	6	92.68	70	94.67	95.00	-64	11,163	-0.57%
2018/04/16	9	97.63	0	0.00	95.80	9	11,113	0.08%
2018/04/13	4	103.25	1	102.50	100.50	3	11,069	0.03%
2018/04/12	0	0.00	2	100.75	100.50	-2	11,138	-0.02%
2018/04/11	1	100.00	4	98.90	100.50	-3	11,284	-0.03%
2018/04/10	5	99.24	2	99.00	98.60	3	11,379	0.03%
2018/04/09	5	99.82	1	102.50	99.30	4	11,681	0.03%
2018/04/03	3	101.17	0	0.00	101.50	3	11,672	0.03%
2018/04/02	4	100.08	21	100.31	101.50	-17	11,801	-0.14%
2018/03/31	2	95.50	0	0.00	95.20	2	11,346	0.02%
2018/03/30	16	97.08	4	96.73	95.60	12	11,347	0.11%
2018/03/29	10	97.73	0	0.00	97.70	10	11,124	0.09%
2018/03/28	26	98.44	32	98.56	97.80	-6	11,032	-0.05%
2018/03/27	12	97.41	125	99.78	98.50	-113	10,887	-1.04%	大賣/鉅額交易
2018/03/26	5	93.52	22	94.52	97.30	-17	10,663	-0.16%
2018/03/23	11	90.65	1	91.30	90.10	10	10,453	0.10%
2018/03/22	8	94.48	120	94.01	94.50	-112	10,400	-1.08%	大賣/鉅額交易
2018/03/21	4	91.70	12	91.28	92.80	-8	10,257	-0.08%
2018/03/20	4	88.85	2	89.85	89.00	2	10,117	0.02%
2018/03/19	5	89.54	0	0.00	89.50	5	10,118	0.05%
2018/03/16	2	91.50	8	91.55	90.50	-6	10,112	-0.06%
2018/03/15	1	90.60	3	90.73	90.80	-2	10,092	-0.02%
2018/03/14	1	89.00	1	88.90	89.00	0	10,066	0.00%
2018/03/13	2	89.90	3	90.80	89.30	-1	10,089	-0.01%
2018/03/12	6	89.40	7	90.09	90.00	-1	10,033	-0.01%
2018/03/09	3	88.73	6	90.08	90.10	-3	9,985	-0.03%
2018/03/08	28	93.06	26	91.28	90.10	2	9,970	0.02%
2018/03/07	10	89.97	29	89.90	90.90	-19	9,746	-0.19%
2018/03/06	0	0.00	1	87.20	87.20	-1	9,466	-0.01%
2018/03/05	3	86.43	0	0.00	86.00	3	9,477	0.03%
2018/03/02	3	87.43	1	87.80	87.10	2	9,455	0.02%
2018/03/01	0	0.00	3	88.37	89.90	-3	9,371	-0.03%
2018/02/27	10	86.36	2	85.70	85.50	8	9,187	0.09%
2018/02/26	25	88.87	27	87.74	87.50	-2	9,155	-0.02%
2018/02/23	0	0.00	2	87.55	86.00	-2	9,145	-0.02%
2018/02/22	19	85.68	0	0.00	85.00	19	9,121	0.21%
2018/02/21	11	88.80	4	90.08	89.20	7	9,026	0.08%
2018/02/09	5	85.86	5	86.02	85.40	0	8,839	0.00%
2018/02/08	7	87.96	3	87.77	88.10	4	8,628	0.05%
2018/02/07	2	87.50	13	88.15	87.40	-11	8,567	-0.13%
2018/02/06	19	83.81	4	83.40	83.90	15	8,403	0.18%
2018/02/05	6	89.73	79	90.01	89.90	-73	8,273	-0.88%
2018/02/02	10	95.60	12	94.81	94.60	-2	8,248	-0.02%
2018/02/01	51	97.70	37	95.92	94.70	14	8,603	0.16%
2018/01/31	17	95.75	19	95.92	96.30	-2	8,544	-0.02%
2018/01/30	34	100.13	16	97.13	96.70	18	8,430	0.21%
2018/01/29	6	100.75	21	102.52	104.50	-15	8,080	-0.19%
2018/01/26	3	94.20	4	94.65	95.40	-1	7,808	-0.01%
2018/01/25	7	94.10	9	93.48	93.40	-2	7,751	-0.03%
2018/01/24	35	94.03	27	94.33	92.40	8	7,673	0.10%
2018/01/23	2	90.10	4	91.25	90.60	-2	7,387	-0.03%
2018/01/22	3	87.93	1	89.40	89.80	2	7,331	0.03%
2018/01/19	2	90.25	14.5	90.59	90.00	-12.5	7,290	-0.17%
2018/01/18	16	90.38	13	90.81	89.90	3	7,214	0.04%
2018/01/17	15	91.95	22	92.25	92.30	-7	7,074	-0.10%
2018/01/16	4	89.98	36	89.93	89.90	-32	6,985	-0.46%
2018/01/15	0	0.00	1	87.30	87.30	-1	6,936	-0.01%
2018/01/12	4	87.60	1	88.40	87.60	3	7,214	0.04%
2018/01/11	5	88.94	20	89.03	89.60	-15	7,229	-0.21%
2018/01/10	6	86.02	5	86.34	85.10	1	7,200	0.01%
2018/01/09	2	88.45	2	89.25	88.10	0	7,464	0.00%
2018/01/08	7	88.83	8	89.78	88.70	-1	7,671	-0.01%
2018/01/05	1	87.80	12	87.39	88.60	-11	7,558	-0.15%
2018/01/04	5	86.50	12	86.82	86.20	-7	7,414	-0.09%
2018/01/03	116	83.83	107	84.99	85.00	9	7,211	0.12%	大買/大賣/
2018/01/02	3	79.30	12	79.19	79.90	-9	6,802	-0.13%