微星 (2377)-永豐金-彰化券商分點個股進出

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
165.0
漲跌
▲2.0
漲幅
+1.23%
成交量
2,080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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

微星 (2377)籌碼相關－永豐金-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-彰化券商分點個股進出
永豐金-彰化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
2024/05/10	0	0.00	11	164.37	165.00	-11	3,913	-0.28%
2024/05/09	9	162.28	6	163.50	163.00	3	3,910	0.08%
2024/05/08	10	162.25	1.1	164.00	163.00	8.9	3,936	0.23%
2024/05/07	8	160.56	4	162.50	163.00	4	3,898	0.10%
2024/05/06	0	0.00	3	162.00	162.00	-3	3,868	-0.08%
2024/05/03	5	159.80	3	161.33	159.00	2	3,891	0.05%
2024/05/02	2	158.50	2	160.25	159.00	0	3,943	0.00%
2024/04/30	3	159.50	1	161.00	159.50	2	3,965	0.05%
2024/04/29	0	0.00	3	160.00	160.00	-3	4,059	-0.07%
2024/04/26	2	155.50	3	157.33	156.00	-1	4,153	-0.02%
2024/04/25	4	155.88	16	156.00	155.00	-12	4,245	-0.28%
2024/04/24	1	158.00	0	0.00	158.00	1	4,360	0.02%
2024/04/22	10	155.00	0	0.00	154.00	10	4,454	0.22%
2024/04/19	12.2	156.48	7	155.43	154.00	5.2	4,449	0.12%
2024/04/17	0.1	162.50	0	0.00	161.50	0.1	4,396	0.00%
2024/04/16	2	161.01	1	165.50	161.50	1	4,521	0.02%
2024/04/15	6	169.17	3	169.33	167.50	3	4,557	0.07%
2024/04/12	7	170.93	0	0.00	170.50	7	4,593	0.15%
2024/04/11	9	171.00	6	171.67	173.00	3	4,611	0.07%
2024/04/10	16	173.78	5	173.30	172.50	11	4,707	0.23%
2024/04/09	2	171.75	1	172.00	172.50	1	4,803	0.02%
2024/04/08	1	171.50	7	172.71	171.50	-6	4,924	-0.12%
2024/04/03	1	170.50	2	170.75	169.50	-1	4,998	-0.02%
2024/04/02	0	170.00	7	170.36	170.00	-7	5,101	-0.14%
2024/04/01	0	0.00	4.1	170.14	169.50	-4.1	5,287	-0.08%
2024/03/29	3.1	168.86	28	169.75	169.50	-24.9	5,643	-0.44%
2024/03/28	10	167.30	0	0.00	167.00	10	5,847	0.17%
2024/03/27	5	167.60	0	0.00	168.00	5	5,925	0.08%
2024/03/26	3	169.50	2	171.75	168.50	1	6,028	0.02%
2024/03/25	10	170.80	0	0.00	170.00	10	6,203	0.16%
2024/03/22	17	170.18	2	171.50	171.00	15	6,244	0.24%
2024/03/21	15	168.17	5	169.90	170.50	10	6,262	0.16%
2024/03/20	6.2	169.28	1	170.50	168.50	5.2	6,265	0.08%
2024/03/19	7	171.07	2	173.25	170.00	5	6,284	0.08%
2024/03/18	1	171.50	20	172.73	171.50	-19	6,294	-0.30%
2024/03/15	38.2	170.67	13	171.65	169.50	25.2	6,303	0.40%
2024/03/14	0	185.50	0	0.00	186.00	0	6,159	0.00%
2024/03/13	4	188.38	22	189.27	189.00	-18	6,190	-0.29%
2024/03/12	2	187.00	12	188.38	188.50	-10	6,202	-0.16%
2024/03/11	2	187.50	2	190.25	187.00	0	6,247	0.00%
2024/03/08	6	187.92	3	190.00	188.00	3	6,321	0.05%
2024/03/07	3.1	190.01	0	0.00	189.50	3.1	6,322	0.05%
2024/03/06	10	193.00	2	195.25	193.00	8	6,367	0.13%
2024/03/05	3	192.50	3	194.83	195.00	0	6,508	0.00%
2024/03/04	18	193.90	7	196.43	192.00	11	6,707	0.16%
2024/03/01	7	191.43	3	192.83	191.00	4	6,638	0.06%
2024/02/29	2	187.75	2	189.50	191.00	0	6,614	0.00%
2024/02/27	3	188.50	5	192.00	187.50	-2	6,595	-0.03%
2024/02/26	7	188.86	3	189.17	189.50	4	6,563	0.06%
2024/02/23	0	0.00	3	192.67	191.50	-3	6,535	-0.05%
2024/02/22	5	190.00	4	193.00	189.50	1	6,543	0.02%
2024/02/21	2	189.75	2	190.00	190.00	0	6,497	0.00%
2024/02/20	1	189.00	9	190.67	192.00	-8	6,464	-0.12%
2024/02/19	4	189.62	2	190.75	191.00	2	6,477	0.03%
2024/02/16	3	190.83	1	192.50	191.00	2	6,498	0.03%
2024/02/15	9	191.05	10	192.70	193.00	-1	6,484	-0.02%
2024/02/05	2	190.25	2	190.50	191.00	0	6,437	0.00%
2024/02/02	4	190.50	12	189.00	189.50	-8	6,389	-0.13%
2024/02/01	0	0.00	7	183.64	184.00	-7	6,266	-0.11%
2024/01/31	10	181.50	3	183.00	182.00	7	6,271	0.11%
2024/01/30	2	183.75	0	0.00	184.00	2	6,252	0.03%
2024/01/29	0	0.00	11.1	183.28	183.50	-11.1	6,257	-0.18%
2024/01/26	11	181.04	0	0.00	179.50	11	6,257	0.18%
2024/01/25	6	181.92	8	184.25	185.00	-2	6,251	-0.03%
2024/01/24	3	182.17	2	182.75	183.00	1	6,206	0.02%
2024/01/23	12.1	182.09	2	182.75	183.00	10.1	6,212	0.16%
2024/01/22	8	184.44	1	186.00	186.00	7	6,127	0.11%
2024/01/19	3	183.50	3	182.83	184.50	0	6,037	0.00%
2024/01/18	2	178.50	3	180.17	179.00	-1	5,966	-0.02%
2024/01/17	6	179.92	0	0.00	179.00	6	5,868	0.10%
2024/01/12	0	0.00	1	184.50	184.50	-1	5,740	-0.02%
2024/01/11	3	184.17	0	186.00	184.50	3	5,751	0.05%
2024/01/10	1	183.00	0	0.00	186.00	1	5,782	0.02%
2024/01/09	0	0.00	11	188.59	189.50	-11	5,649	-0.19%
2024/01/08	1	187.50	5	188.90	187.50	-4	5,584	-0.07%
2024/01/05	12	186.88	0	0.00	186.00	12	5,616	0.21%
2024/01/04	1	188.48	1	188.00	187.50	0	5,597	0.00%
2024/01/03	0	195.00	0	0.00	191.00	0	5,541	0.00%
2024/01/02	0	0.00	1	200.50	198.00	-1	5,437	-0.02%
2023/12/29	6	204.75	4.1	204.88	204.00	2	5,303	0.04%
2023/12/28	0	0.00	7.1	201.07	201.50	-7.1	5,228	-0.14%
2023/12/27	8	200.50	3.1	199.71	200.00	4.9	5,130	0.10%
2023/12/26	13.2	197.35	20	198.02	195.50	-6.9	4,969	-0.14%
2023/12/25	7	190.29	16	190.69	193.00	-9	4,679	-0.19%
2023/12/22	2	185.00	9	185.94	184.00	-7	4,482	-0.16%
2023/12/21	11	181.68	2	182.50	181.50	9	4,430	0.20%
2023/12/20	4.1	184.19	14	185.07	184.50	-10	4,318	-0.23%
2023/12/19	4	179.88	11	181.95	181.50	-7	4,161	-0.17%
2023/12/18	2	181.00	6	181.75	180.50	-4	4,254	-0.09%
2023/12/15	2	179.25	1	180.00	179.00	1	4,362	0.02%
2023/12/14	2	181.50	0	0.00	181.50	2	4,373	0.05%
2023/12/13	3	179.50	3	179.83	178.00	0	4,355	0.00%
2023/12/12	10	176.90	0	0.00	177.00	10	4,371	0.23%
2023/12/11	5	178.20	0	0.00	177.00	5	4,347	0.12%
2023/12/08	1	181.00	2	180.75	179.00	-1	4,322	-0.02%
2023/12/07	2	179.50	2	179.50	180.00	0	4,283	0.00%
2023/12/06	1	176.50	0	0.00	176.50	1	4,292	0.02%
2023/12/05	2	177.77	3	178.17	178.00	-1	4,246	-0.02%
2023/12/04	3	183.67	0	0.00	183.50	3	4,195	0.07%
2023/12/01	1	182.00	3	184.00	185.00	-2	4,174	-0.05%
2023/11/30	9	184.78	2	183.50	183.50	7	4,137	0.17%
2023/11/29	5.1	178.86	3.1	179.95	181.00	2.1	3,977	0.05%
2023/11/22	0	0.00	1	169.00	169.50	-1	3,945	-0.03%
2023/11/21	1	167.50	1	169.50	170.00	0	3,984	0.00%
2023/11/17	0	0.00	1	166.50	166.00	-1	3,970	-0.03%
2023/11/15	0.1	168.50	0	0.00	168.00	0.1	4,050	0.00%
2023/11/14	1	164.50	0	0.00	166.50	1	4,055	0.02%
2023/11/10	1	173.50	2.9	174.18	174.50	-1.9	4,072	-0.05%
2023/11/09	0	0.00	0.1	172.50	172.00	-0.1	4,103	0.00%
2023/11/08	0	0.00	1	173.00	173.00	-1	4,158	-0.02%
2023/11/02	1	170.00	5	170.60	170.50	-4	4,376	-0.09%
2023/10/31	1	168.00	3	164.00	165.00	-2	4,436	-0.05%
2023/10/30	0	0.00	0.1	168.00	168.00	-0.1	4,473	0.00%
2023/10/27	1	168.00	4.6	167.54	167.50	-3.6	4,512	-0.08%
2023/10/26	1	161.50	0	0.00	165.50	1	4,539	0.02%
2023/10/25	3	166.00	0	0.00	164.50	3	4,583	0.07%
2023/10/24	0.1	159.00	0	0.00	161.00	0.1	4,641	0.00%
2023/10/23	0	0.00	1	158.50	157.50	-1	4,844	-0.02%
2023/10/20	0.1	156.80	0	0.00	156.50	0.1	4,975	0.00%
2023/10/19	2	157.03	0	0.00	159.00	2	5,011	0.04%
2023/10/18	1.1	160.03	0	0.00	160.50	1.1	5,081	0.02%
2023/10/16	1	164.50	3	165.33	164.00	-2	5,103	-0.04%
2023/10/13	3	165.33	0	0.00	166.50	3	5,241	0.06%
2023/10/12	1	170.50	3	172.00	172.50	-2	5,222	-0.04%
2023/10/11	1	169.00	1.2	171.67	168.50	-0.2	5,255	0.00%
2023/10/05	2	165.00	0	0.00	166.50	2	5,393	0.04%
2023/10/03	0	0.00	1	167.00	167.00	-1	5,397	-0.02%
2023/10/02	0.6	167.64	8	167.75	167.50	-7.5	5,411	-0.14%
2023/09/28	5	163.40	0	0.00	164.00	5	5,399	0.09%
2023/09/27	9	166.00	0	0.00	167.00	9	5,336	0.17%
2023/09/26	2	170.75	2	170.25	168.50	0	5,319	0.00%
2023/09/25	4	170.13	0	0.00	170.50	4	5,312	0.08%
2023/09/22	2.1	169.01	0	0.00	171.00	2.1	5,338	0.04%
2023/09/21	2.1	174.19	1	178.00	172.50	1.1	5,321	0.02%
2023/09/20	2.5	174.70	5	175.80	175.50	-2.5	5,193	-0.05%
2023/09/19	3	169.00	0	168.50	166.00	3	5,053	0.06%
2023/09/18	0	0.00	0	170.50	168.50	0	4,998	0.00%
2023/09/15	0	0.00	3	171.50	171.50	-3	4,985	-0.06%
2023/09/11	2	164.75	0	0.00	162.00	2	5,126	0.04%
2023/09/05	1	164.00	1	166.50	165.00	0	5,369	0.00%
2023/09/04	0	160.50	0	0.00	161.50	0	5,416	0.00%
2023/08/30	2	165.00	2	161.00	161.00	0	5,500	0.00%
2023/08/29	3	160.00	2	158.50	160.00	1	5,599	0.02%
2023/08/28	1	161.00	2	161.25	161.50	-1	5,623	-0.02%
2023/08/25	2	172.00	0	0.00	171.50	2	5,662	0.04%
2023/08/22	0.1	170.00	0	0.00	170.00	0.1	5,923	0.00%
2023/08/18	1	174.50	0	0.00	173.00	1	6,040	0.02%
2023/08/17	1	177.00	6.2	178.52	178.50	-5.2	6,018	-0.09%
2023/08/15	0	0.00	1.1	178.18	176.50	-1.1	5,992	-0.02%
2023/08/14	1.2	176.61	3	177.00	178.00	-1.9	5,997	-0.03%
2023/08/11	2.2	181.51	0	0.00	179.00	2.2	6,022	0.04%
2023/08/10	1.1	186.55	2	185.50	187.50	-0.9	6,054	-0.01%
2023/08/09	5	196.40	4	198.88	194.50	1	6,113	0.02%
2023/08/08	0	0.00	0.1	193.50	192.00	-0.1	6,074	0.00%
2023/08/04	0	184.00	0	0.00	184.50	0	5,965	0.00%
2023/08/02	1.1	184.62	0	0.00	186.00	1.1	5,916	0.02%
2023/08/01	1	191.00	1	190.00	190.50	0	5,842	0.00%
2023/07/28	0	0.00	1	200.00	201.00	-1	5,780	-0.02%
2023/07/27	1	197.93	2	198.50	196.00	-1	5,722	-0.02%
2023/07/26	49	206.46	8	205.50	203.50	41	5,669	0.72%
2023/07/25	2	203.75	2	211.00	211.00	0	5,447	0.00%
2023/07/24	1	189.50	1	192.50	192.00	0	5,314	0.00%
2023/07/21	3	191.00	4	189.75	191.50	-1	5,238	-0.02%
2023/07/20	2	186.00	0	0.00	186.00	2	5,156	0.04%
2023/07/19	4	187.50	0	0.00	187.00	4	5,111	0.08%
2023/07/18	4	195.00	2	198.00	193.00	2	5,022	0.04%
2023/07/17	1	187.00	1	188.00	188.00	0	4,869	0.00%
2023/07/13	3	189.17	4.1	190.77	188.00	-1.1	4,744	-0.02%
2023/07/12	0	0.00	0.2	180.91	182.00	-0.2	4,573	0.00%
2023/07/11	0	0.00	1	177.00	179.50	-1	4,549	-0.02%
2023/07/07	0.1	172.50	0	0.00	173.00	0.1	4,521	0.00%
2023/07/05	0	0.00	0.5	176.97	176.50	-0.5	4,460	-0.01%
2023/07/04	2	179.00	4	178.88	179.00	-2	4,441	-0.05%
2023/07/03	0	0.00	1.1	180.45	180.00	-1.1	4,413	-0.02%
2023/06/27	0	0.00	1	173.00	174.00	-1	4,332	-0.02%
2023/06/26	1	177.00	0	0.00	175.50	1	4,297	0.02%
2023/06/19	1.6	174.28	0	0.00	174.00	1.6	4,228	0.04%
2023/06/16	2.1	178.31	1	176.50	178.00	1.1	4,143	0.03%
2023/06/15	2	178.75	0	0.00	178.00	2	4,077	0.05%
2023/06/14	1	179.00	0	0.00	179.00	1	4,078	0.02%
2023/06/13	0	0.00	1	181.00	182.50	-1	4,144	-0.02%
2023/06/12	1.2	183.83	1	182.50	178.00	0.2	4,104	0.00%
2023/06/09	3	186.50	12	181.58	185.00	-9	4,035	-0.22%
2023/06/08	3	179.50	3	179.83	180.00	0	3,941	0.00%
2023/06/07	9	178.44	3	177.50	178.50	6	3,889	0.15%
2023/06/06	2	173.50	5	172.80	173.50	-3	3,757	-0.08%
2023/06/05	1	172.50	1.1	171.07	173.00	-0.1	3,722	0.00%
2023/06/02	2	170.25	2	171.75	171.50	0	3,667	0.00%
2023/05/31	1	166.00	0	0.00	166.00	1	3,450	0.03%
2023/05/29	4.4	169.36	2	167.50	168.00	2.4	3,362	0.07%
2023/05/26	3	168.83	6	168.50	169.50	-3	3,353	-0.09%
2023/05/25	4	163.00	3	164.00	162.50	1	3,227	0.03%
2023/05/24	1	159.00	3	160.33	161.00	-2	3,077	-0.06%
2023/05/23	0	157.50	1	158.50	158.50	-1	3,000	-0.03%
2023/05/22	2	158.00	2	158.50	158.00	0	2,947	0.00%
2023/05/19	2.1	157.95	0	0.00	157.00	2.1	2,902	0.07%
2023/05/18	0	0.00	4	158.00	159.00	-4	2,854	-0.14%
2023/05/17	0.3	154.50	0	0.00	155.50	0.3	2,789	0.01%
2023/05/16	2	152.75	2	154.00	154.50	0	2,707	0.00%
2023/05/15	0	0.00	2	152.75	152.00	-2	2,628	-0.08%
2023/05/12	1	147.50	1	146.50	147.50	0	2,552	0.00%
2023/05/04	60	146.00	0	0.00	145.50	60	2,535	2.37%
2023/05/03	0	0.00	11	143.00	144.00	-11	2,543	-0.43%
2023/05/02	0	0.00	49	141.50	143.00	-49	2,574	-1.90%
2023/04/28	0	0.00	2	146.00	145.50	-2	2,608	-0.08%
2023/04/27	0	0.00	1	145.00	145.00	-1	2,631	-0.04%
2023/04/24	1	143.00	2	144.75	143.00	-1	2,618	-0.04%
2023/04/21	0	0.00	5	144.50	144.00	-5	2,621	-0.19%
2023/04/11	0	0.00	31	146.02	146.50	-31	2,668	-1.16%
2023/04/07	2	144.00	0	0.00	144.00	2	2,683	0.07%
2023/04/06	1	144.00	0	0.00	145.00	1	2,691	0.04%
2023/03/31	0	0.00	1	143.50	144.00	-1	2,707	-0.04%
2023/03/24	0	0.00	1	143.50	144.00	-1	3,513	-0.03%
2023/03/22	1	144.00	1	141.00	144.50	0	3,622	0.00%
2023/03/21	0	0.00	0.4	140.03	140.00	-0.4	3,638	-0.01%
2023/03/20	1	140.00	0	0.00	140.50	1	3,671	0.03%
2023/03/17	1	141.00	2	145.00	145.00	-1	3,647	-0.03%
2023/03/16	0	0.00	1	143.46	142.50	-1	3,621	-0.03%
2023/03/15	1	139.50	0	0.00	139.00	1	3,577	0.03%
2023/03/10	0.4	136.00	0	0.00	137.00	0.4	3,523	0.01%
2023/03/09	0	0.00	1	139.00	139.00	-1	3,515	-0.03%
2023/03/08	0	0.00	0	139.00	139.50	0	3,568	0.00%
2023/03/02	1	136.00	0	0.00	139.00	1	3,682	0.03%
2023/03/01	0	0.00	1	139.50	139.00	-1	3,686	-0.03%
2023/02/23	1	143.00	1	141.50	141.50	0	3,716	0.00%
2023/02/22	1	136.91	2	136.50	136.50	-1	3,685	-0.03%
2023/02/20	0	0.00	0.1	135.00	134.50	-0.1	3,821	0.00%
2023/02/16	0	134.00	1	135.50	135.50	-1	3,907	-0.02%
2023/02/15	0	130.50	0	0.00	131.00	0	3,938	0.00%
2023/02/13	1	131.00	1	130.50	131.00	0	4,036	0.00%
2023/02/10	0.1	130.00	0	0.00	128.50	0.1	4,052	0.00%
2023/02/08	1	133.00	0	0.00	132.50	1	4,101	0.02%
2023/02/06	2	132.50	4	133.75	132.50	-2	4,090	-0.05%
2023/02/03	1	132.00	2	132.75	132.00	-1	4,083	-0.02%
2023/02/01	0	0.00	1	133.50	134.00	-1	4,086	-0.02%
2023/01/31	1	132.50	31	133.03	131.00	-30	4,061	-0.74%
2023/01/30	0	0.00	4	131.63	133.00	-4	4,018	-0.10%
2023/01/17	1	127.50	4	127.38	127.50	-3	3,991	-0.08%
2023/01/12	0	0.00	3	125.33	125.50	-3	4,130	-0.07%
2023/01/10	0	0.00	0.1	126.00	126.50	-0.1	4,380	0.00%
2023/01/09	0	0.00	1	125.00	126.00	-1	4,427	-0.02%
2023/01/05	0	0.00	5	123.50	123.50	-5	4,570	-0.11%
2023/01/03	1	122.50	4	121.88	122.50	-3	4,655	-0.06%
2022/12/30	0	0.00	5	121.50	119.50	-5	4,704	-0.11%
2022/12/29	1	119.50	1	119.00	120.00	0	4,719	0.00%
2022/12/27	1	117.50	1	119.50	118.00	0	4,814	0.00%
2022/12/23	0	0.00	1	118.50	119.50	-1	4,901	-0.02%
2022/12/22	2	117.75	1	118.50	117.50	1	5,012	0.02%
2022/12/20	2.1	116.95	0	0.00	116.00	2.1	4,836	0.04%
2022/12/19	1.1	123.36	2	123.75	123.50	-0.9	4,745	-0.02%
2022/12/16	2	121.75	1	123.00	123.50	1	4,614	0.02%
2022/12/15	32	123.94	1	124.50	123.00	31	4,527	0.68%
2022/12/14	31	122.02	1	121.50	122.50	30	4,579	0.66%
2022/12/13	1	120.00	0	0.00	120.50	1	4,622	0.02%
2022/12/09	1	119.00	1	119.00	119.00	0	4,714	0.00%
2022/12/07	1	117.50	0	0.00	119.00	1	4,773	0.02%
2022/12/06	2	122.50	0	0.00	121.50	2	4,856	0.04%
2022/12/05	1	125.00	3	125.50	125.00	-2	4,907	-0.04%
2022/12/02	1	123.50	1	124.00	123.50	0	4,944	0.00%
2022/12/01	1	123.50	1	124.50	123.50	0	4,959	0.00%
2022/11/30	2	121.75	1	123.50	123.00	1	4,940	0.02%
2022/11/25	0	0.00	2	127.50	125.00	-2	4,912	-0.04%
2022/11/21	1	126.00	0	0.00	126.00	1	4,799	0.02%
2022/11/18	0	0.00	2.2	130.00	130.50	-2.2	4,764	-0.05%
2022/11/16	3	125.50	8	125.25	127.00	-5	4,720	-0.11%
2022/11/15	0	0.00	1	123.00	123.00	-1	4,675	-0.02%
2022/11/14	0	0.00	1	122.50	122.50	-1	4,682	-0.02%
2022/11/11	1	121.00	0	0.00	123.00	1	4,693	0.02%
2022/11/10	2	120.00	2	119.00	120.00	0	4,769	0.00%
2022/11/09	0	0.00	3.1	120.31	120.50	-3.1	4,853	-0.06%
2022/11/08	1	118.00	1	118.50	118.00	0	4,936	0.00%
2022/11/07	4	116.50	4.4	116.11	116.50	-0.4	4,985	-0.01%
2022/11/04	0.4	112.00	0	0.00	112.50	0.4	4,965	0.01%
2022/11/03	1	113.50	1	112.50	113.50	0	5,027	0.00%
2022/11/01	1	110.00	1	110.50	110.00	0	5,058	0.00%
2022/10/28	1	110.50	1	113.00	111.00	0	5,075	0.00%
2022/10/26	2	111.50	1	111.00	111.00	1	5,125	0.02%
2022/10/24	1	112.00	1	112.50	112.00	0	5,132	0.00%
2022/10/20	1	109.00	1	110.50	111.00	0	5,049	0.00%
2022/10/18	3.1	108.98	3.4	110.76	108.00	-0.3	4,994	-0.01%
2022/10/17	1	107.00	1	106.50	107.00	0	4,951	0.00%
2022/10/14	1.4	107.95	1	110.00	106.50	0.4	4,968	0.01%
2022/10/13	1	109.00	2	108.25	109.00	-1	4,969	-0.02%
2022/10/11	0	0.00	1	105.50	104.00	-1	5,022	-0.02%
2022/09/30	0	0.00	5	107.00	107.50	-5	4,919	-0.10%
2022/09/28	1	109.50	1	106.50	106.50	0	4,846	0.00%
2022/09/26	0	0.00	1	112.00	111.00	-1	4,820	-0.02%
2022/09/21	4	115.13	4	116.00	115.00	0	4,936	0.00%
2022/09/20	0	0.00	0	121.50	122.00	0	4,805	0.00%
2022/09/19	1	123.00	5	123.10	123.00	-4	4,767	-0.08%
2022/09/16	1	120.00	0	0.00	121.00	1	4,726	0.02%
2022/09/15	0	0.00	3	123.50	122.50	-3	4,724	-0.06%
2022/09/13	3	123.00	16.1	122.84	122.00	-13.1	4,717	-0.28%
2022/09/12	1	118.50	7	117.50	117.50	-6	4,615	-0.13%
2022/09/08	2	112.50	1	115.00	117.00	1	4,606	0.02%
2022/09/02	1.1	112.05	0	0.00	111.00	1.1	4,564	0.02%
2022/08/30	1	113.50	1	113.00	113.50	0	4,534	0.00%
2022/08/29	1	113.50	1	115.00	114.00	0	4,519	0.00%
2022/08/26	1	116.00	0	0.00	116.50	1	4,516	0.02%
2022/08/25	1	114.50	0	0.00	114.50	1	4,519	0.02%
2022/08/24	5.1	114.11	0	0.00	113.50	5.1	4,531	0.11%
2022/08/23	0	0.00	2	118.50	116.50	-2	4,534	-0.04%
2022/08/22	3	117.00	2	117.25	117.50	1	4,575	0.02%
2022/08/19	4.1	116.25	0	0.00	115.50	4.1	4,580	0.09%
2022/08/18	3.2	116.01	0	0.00	116.00	3.2	4,558	0.07%
2022/08/17	1.5	116.67	1	116.00	116.50	0.5	4,558	0.01%
2022/08/16	2	126.25	1	128.00	127.50	1	4,451	0.02%
2022/08/15	0	0.00	4	122.88	124.50	-4	4,322	-0.09%
2022/08/12	1	118.50	2	118.00	118.50	-1	4,227	-0.02%
2022/08/11	3	114.50	1	116.00	114.00	2	4,158	0.05%
2022/08/10	3.1	113.83	0	0.00	114.00	3.1	4,114	0.07%
2022/08/09	3	116.50	0	0.00	116.00	3	4,051	0.07%
2022/08/08	0	0.00	1	118.50	119.00	-1	4,041	-0.02%
2022/08/05	0	0.00	3	116.67	117.50	-3	4,044	-0.07%
2022/08/02	6	116.08	0	0.00	116.00	6	4,145	0.14%
2022/08/01	4	115.25	0	0.00	116.00	4	4,191	0.10%
2022/07/29	0	0.00	1	118.00	118.00	-1	4,193	-0.02%
2022/07/27	22	114.50	0	0.00	115.00	22	4,170	0.53%
2022/07/26	0	0.00	21	114.02	113.50	-21	4,166	-0.50%
2022/07/25	1	114.00	0	0.00	117.00	1	4,168	0.02%
2022/07/22	2	115.00	3	114.50	115.00	-1	4,157	-0.02%
2022/07/21	4	118.50	1	119.50	120.00	3	4,051	0.07%
2022/07/20	0	0.00	2	119.00	119.50	-2	3,988	-0.05%
2022/07/19	0	0.00	2	117.00	118.00	-2	3,927	-0.05%
2022/07/18	2	113.75	0	0.00	115.00	2	3,857	0.05%
2022/07/15	2	109.50	0	0.00	111.00	2	3,827	0.05%
2022/07/13	1	108.00	1	108.50	108.00	0	3,879	0.00%
2022/07/11	1	107.00	1	107.50	106.50	0	3,860	0.00%
2022/07/08	1	108.00	0	0.00	108.00	1	3,850	0.03%
2022/07/07	0	0.00	1	102.50	102.00	-1	3,798	-0.03%
2022/07/05	1	100.50	15	101.50	102.00	-14	3,772	-0.37%
2022/07/01	4	105.88	1	111.00	105.00	3	3,730	0.08%
2022/06/30	10	113.50	0	0.00	113.50	10	3,653	0.27%
2022/06/29	14	117.32	0	0.00	117.00	14	3,516	0.40%
2022/06/28	0	0.00	19	123.00	123.50	-19	3,522	-0.54%
2022/06/22	1	123.00	0	0.00	122.00	1	3,477	0.03%
2022/06/21	0	0.00	3	129.17	128.50	-3	3,559	-0.08%
2022/06/20	0	0.00	12	124.29	126.00	-12	3,598	-0.33%
2022/06/17	5	125.70	0	0.00	125.50	5	3,671	0.14%
2022/06/14	1	128.50	0	0.00	129.50	1	3,698	0.03%
2022/06/13	2	131.00	0	0.00	131.00	2	3,676	0.05%
2022/06/10	1	132.50	1	132.50	133.00	0	3,659	0.00%
2022/06/09	1	134.50	1	135.00	135.50	0	3,679	0.00%
2022/06/08	2	135.25	1	135.50	134.50	1	3,712	0.03%
2022/06/07	2	132.00	0	0.00	134.00	2	3,717	0.05%
2022/06/06	2	133.25	0	0.00	132.50	2	3,781	0.05%
2022/06/02	0	0.00	1	134.00	132.50	-1	3,818	-0.03%
2022/06/01	2	136.75	1	135.00	136.00	1	3,871	0.03%
2022/05/30	1	135.00	1	135.50	134.00	0	3,852	0.00%
2022/05/27	0	0.00	1	133.00	132.00	-1	3,793	-0.03%
2022/05/25	1	127.50	2	128.25	127.50	-1	3,768	-0.03%
2022/05/24	1	124.50	2	125.00	124.00	-1	3,734	-0.03%
2022/05/20	1.1	131.27	2	131.00	129.00	-0.9	3,730	-0.02%
2022/05/16	12	129.17	2	127.50	127.50	10	3,696	0.27%
2022/05/13	1	130.50	2	128.77	130.00	-1	3,671	-0.03%
2022/05/11	0	0.00	1	131.00	130.00	-1	3,667	-0.03%
2022/05/10	0	0.00	25.1	130.20	131.00	-25.1	3,638	-0.69%
2022/05/09	10	129.00	6.3	128.64	128.50	3.7	3,568	0.10%
2022/05/05	0	0.00	4	126.00	126.00	-4	3,553	-0.11%
2022/05/04	1	124.50	1	125.50	125.00	0	3,561	0.00%
2022/04/28	1	120.00	0	0.00	120.50	1	3,532	0.03%
2022/04/27	4	120.00	0	0.00	119.50	4	3,508	0.11%
2022/04/25	1	118.50	0	0.00	119.00	1	3,479	0.03%
2022/04/22	2	119.50	0	0.00	120.50	2	3,463	0.06%
2022/04/21	1.1	122.05	0	0.00	122.50	1.1	3,464	0.03%
2022/04/18	3	121.67	2	122.00	122.00	1	3,439	0.03%
2022/04/15	0	0.00	0.5	121.24	120.50	-0.5	3,467	-0.01%
2022/04/12	0.2	121.00	0	0.00	120.00	0.2	3,492	0.01%
2022/04/11	0.1	122.00	50	121.50	121.00	-49.9	3,470	-1.44%
2022/04/08	1	122.50	0	0.00	122.50	1	3,451	0.03%
2022/04/07	7	125.71	0.4	126.21	125.00	6.7	3,458	0.19%
2022/04/06	3	127.00	0	0.00	127.50	3	3,431	0.09%
2022/04/01	0.1	129.50	1	129.50	130.00	-0.9	3,459	-0.03%
2022/03/31	8	130.56	0	0.00	130.00	8	3,451	0.23%
2022/03/30	0	0.00	1.1	132.04	132.00	-1.1	3,366	-0.03%
2022/03/29	5	131.30	0	0.00	130.50	5	3,328	0.15%
2022/03/28	1	132.50	0	0.00	133.50	1	3,322	0.03%
2022/03/25	4.1	133.17	0	0.00	134.00	4.1	3,339	0.12%
2022/03/24	8.2	132.55	5	133.00	132.50	3.2	3,317	0.09%
2022/03/23	0.1	138.00	5	141.00	137.00	-4.9	3,187	-0.16%
2022/03/22	8.1	136.88	11	137.18	138.50	-3	3,164	-0.09%
2022/03/21	0	0.00	4	144.00	140.50	-4	3,096	-0.13%
2022/03/18	1	139.50	0	0.00	141.00	1	3,114	0.03%
2022/03/17	10	142.50	1	143.00	142.50	9	3,162	0.28%
2022/03/16	2.1	139.76	0	0.00	140.00	2.1	3,166	0.06%
2022/03/15	0.1	141.50	1	144.50	140.00	-1	3,241	-0.03%
2022/03/14	5	141.50	0	0.00	143.00	5	3,317	0.15%
2022/03/11	2	142.50	0	0.00	142.00	2	3,357	0.06%
2022/03/10	0	0.00	1	148.00	147.00	-1	3,420	-0.03%
2022/03/09	1	143.50	0	0.00	144.00	1	3,433	0.03%
2022/03/08	1.1	144.55	0	0.00	145.00	1.1	3,413	0.03%
2022/03/07	1	146.50	3	149.67	145.00	-2	3,409	-0.06%
2022/03/04	1	154.00	0.2	155.00	153.00	0.8	3,456	0.02%
2022/03/03	2	157.25	0	0.00	157.00	2	3,456	0.06%
2022/03/01	1	159.00	1	159.00	158.00	0	3,464	0.00%
2022/02/25	1	156.00	0	0.00	155.50	1	3,439	0.03%
2022/02/23	0	0.00	1	157.50	158.50	-1	3,484	-0.03%
2022/02/22	1	156.00	0	0.00	156.00	1	3,656	0.03%
2022/02/15	0	0.00	1	155.50	155.00	-1	4,212	-0.02%
2022/02/10	0.1	155.00	0	0.00	157.00	0.1	4,950	0.00%
2022/02/07	5	153.00	5	155.00	153.50	0	5,417	0.00%
2022/01/24	0	0.00	4	153.50	156.50	-4	5,600	-0.07%
2022/01/21	0	0.00	2	156.00	156.00	-2	5,616	-0.04%
2022/01/20	0	0.00	5	158.60	158.00	-5	5,619	-0.09%
2022/01/18	0	0.00	5	160.50	158.50	-5	5,681	-0.09%
2022/01/14	0	0.00	1	155.50	155.50	-1	5,709	-0.02%
2022/01/13	1	155.00	4	155.50	155.50	-3	5,789	-0.05%
2022/01/11	8.1	158.19	0	0.00	156.50	8.1	5,883	0.14%
2022/01/07	2	160.50	0	0.00	160.50	2	5,985	0.03%
2022/01/06	1	159.50	0	0.00	160.50	1	5,972	0.02%
2022/01/05	0	0.00	1	161.50	162.50	-1	5,972	-0.02%
2022/01/03	2	160.50	1	160.50	160.00	1	6,335	0.02%
2021/12/30	2.1	160.51	80	162.00	160.50	-78	6,457	-1.21%
2021/12/28	81	163.64	1	164.00	165.50	80	6,422	1.25%
2021/12/27	1	160.00	0	0.00	160.00	1	6,377	0.02%
2021/12/23	1.2	161.08	0	0.00	161.00	1.2	6,412	0.02%
2021/12/22	0	0.00	120	162.00	162.00	-120	6,452	-1.86%	大賣/鉅額交易
2021/12/21	120.1	162.92	0	0.00	162.00	120.1	6,507	1.85%	大買/鉅額交易
2021/12/17	0	0.00	161	162.00	162.50	-161	6,573	-2.45%	大賣/鉅額交易
2021/12/16	21	166.45	0	0.00	165.50	21	6,639	0.32%
2021/12/15	142	163.21	0.1	162.50	162.00	141.9	6,620	2.14%	大買/鉅額交易
2021/12/14	5	166.10	1	165.50	165.00	4	6,602	0.06%
2021/12/13	7	169.21	7	171.00	168.50	0	6,603	0.00%
2021/12/10	2	166.25	0	0.00	166.00	2	6,516	0.03%
2021/12/09	11	167.68	4	169.38	169.00	7	6,489	0.11%
2021/12/08	0.1	167.00	0	0.00	166.00	0.1	6,436	0.00%
2021/12/06	1	160.50	40	160.00	163.50	-39	6,329	-0.62%
2021/12/03	41.1	162.23	0	0.00	161.50	41.1	6,288	0.65%
2021/12/02	1	163.00	4	162.50	161.00	-3	6,285	-0.05%
2021/12/01	3	163.83	0	0.00	164.50	3	6,292	0.05%
2021/11/30	2	167.00	3	167.00	163.00	-1	6,287	-0.02%
2021/11/26	4	163.00	1	160.00	162.00	3	6,210	0.05%
2021/11/25	0.2	162.50	0	0.00	163.00	0.2	6,263	0.00%
2021/11/24	0	0.00	1	161.50	162.50	-1	6,286	-0.02%
2021/11/19	10	168.50	11	166.32	166.00	-1	6,294	-0.02%
2021/11/18	9	166.83	9	161.94	161.00	0	6,244	0.00%
2021/11/17	0	0.00	0	162.50	162.50	0	6,236	0.00%
2021/11/16	2	164.00	2	164.75	163.00	0	6,330	0.00%
2021/11/15	1.1	160.55	3	162.00	161.00	-1.9	6,365	-0.03%
2021/11/12	6	159.75	207	155.86	158.50	-201	6,448	-3.12%	大賣/鉅額交易
2021/11/10	52	167.10	12	168.71	166.50	40	6,251	0.64%
2021/11/09	0	0.00	5	160.20	159.50	-5	5,934	-0.08%
2021/11/08	5	157.10	5	159.00	158.00	0	5,735	0.00%
2021/11/05	9	152.78	4.3	151.97	151.50	4.7	5,579	0.08%
2021/11/04	0	0.00	7	149.36	152.00	-7	5,475	-0.13%
2021/11/03	21	143.98	1	144.50	145.00	20	5,328	0.38%
2021/11/02	80	143.38	1.5	143.67	143.50	78.5	5,243	1.50%
2021/11/01	100	141.35	1	142.00	142.00	99	5,174	1.91%
2021/10/29	1	139.00	0	0.00	140.00	1	5,147	0.02%
2021/10/28	3	138.67	2	139.00	139.00	1	5,179	0.02%
2021/10/26	0	0.00	8	142.50	142.50	-8	5,212	-0.15%
2021/10/25	1	140.00	0	0.00	141.00	1	5,194	0.02%
2021/10/22	0	0.00	2.6	139.89	140.50	-2.6	5,233	-0.05%
2021/10/21	3	142.33	4	142.00	140.50	-1	5,261	-0.02%
2021/10/20	7	142.00	1	143.00	142.00	6	5,237	0.11%
2021/10/19	3	141.50	0	0.00	142.00	3	5,259	0.06%
2021/10/18	17	144.62	17	145.35	144.00	0	5,279	0.00%
2021/10/15	0.1	138.50	0	0.00	138.50	0.1	5,137	0.00%
2021/10/14	0	0.00	5	139.00	137.00	-5	5,113	-0.10%
2021/10/13	0	0.00	4	139.00	139.00	-4	5,117	-0.08%
2021/10/12	0	0.00	1	137.00	136.50	-1	5,116	-0.02%
2021/10/08	27	140.20	9	139.78	137.00	18	5,020	0.36%
2021/10/07	4	136.13	1	131.00	135.50	3	4,780	0.06%
2021/10/06	2	128.50	2	126.50	127.00	0	4,688	0.00%
2021/10/04	1	127.50	1	131.00	127.00	0	4,788	0.00%
2021/10/01	1	127.00	0	0.00	127.00	1	4,784	0.02%
2021/09/29	10.2	130.00	10	128.75	129.00	0.2	4,771	0.00%
2021/09/28	5.4	132.28	2	135.00	131.00	3.4	4,752	0.07%
2021/09/27	2	137.75	1	137.50	137.50	1	4,746	0.02%
2021/09/24	0.5	146.00	0	0.00	143.00	0.5	4,721	0.01%
2021/09/23	3	144.67	6	145.67	145.00	-3	4,712	-0.06%
2021/09/13	0	0.00	11	140.00	139.00	-11	5,063	-0.22%
2021/09/09	1	133.50	1	137.00	138.50	0	5,212	0.00%
2021/09/08	1	133.00	1	137.00	135.00	0	5,213	0.00%
2021/09/07	0	0.00	0.4	137.50	137.50	-0.4	5,194	-0.01%
2021/09/06	0	0.00	1	139.50	136.50	-1	5,204	-0.02%
2021/09/03	5	136.00	2	134.75	136.00	3	5,199	0.06%
2021/09/01	3	130.50	3	131.50	132.50	0	5,203	0.00%
2021/08/31	0	0.00	1	130.00	130.50	-1	5,182	-0.02%
2021/08/30	1	128.50	1	129.00	130.00	0	5,138	0.00%
2021/08/26	0.4	129.00	0	0.00	127.50	0.4	5,216	0.01%
2021/08/24	0	0.00	1	126.50	124.50	-1	5,282	-0.02%
2021/08/23	5	118.00	0	0.00	119.50	5	5,215	0.10%
2021/08/20	0.2	122.00	0	0.00	122.50	0.2	5,173	0.00%
2021/08/18	1.2	124.17	0	0.00	126.00	1.2	5,135	0.02%
2021/08/17	6.2	131.69	0.1	131.00	129.50	6.2	5,038	0.12%
2021/08/16	0	0.00	4	140.13	139.00	-4	4,931	-0.08%
2021/08/13	2.4	138.25	2	137.75	137.50	0.4	4,965	0.01%
2021/08/12	0	0.00	1	141.50	141.50	-1	5,069	-0.02%
2021/08/11	2.2	140.27	0	0.00	142.00	2.2	5,144	0.04%
2021/08/10	7	144.57	0	0.00	143.50	7	5,179	0.14%
2021/08/09	0	0.00	1.1	151.88	151.00	-1.1	5,211	-0.02%
2021/08/06	1	148.50	1	149.50	148.50	0	5,275	0.00%
2021/08/05	1.2	147.58	0	0.00	147.50	1.2	5,425	0.02%
2021/08/04	0	0.00	1	150.50	150.00	-1	5,570	-0.02%
2021/08/02	0.1	150.00	0	0.00	151.00	0.1	5,732	0.00%
2021/07/30	1	149.00	0	0.00	148.00	1	5,818	0.02%
2021/07/29	1.1	147.56	0	0.00	147.00	1.1	6,015	0.02%
2021/07/27	0.2	152.00	1	152.50	150.00	-0.8	6,577	-0.01%
2021/07/26	1.3	147.73	4	149.88	148.50	-2.7	6,820	-0.04%
2021/07/23	1	144.50	18	144.69	143.00	-17	6,867	-0.25%
2021/07/22	2	143.75	1	147.00	146.00	1	6,866	0.01%
2021/07/21	3	146.00	0	0.00	145.50	3	6,844	0.04%
2021/07/20	0.1	151.00	1	150.50	150.00	-0.9	6,846	-0.01%
2021/07/19	1.3	150.33	0	0.00	151.50	1.3	6,893	0.02%
2021/07/16	1	154.00	5	154.00	153.50	-4	6,963	-0.06%
2021/07/15	0	0.00	1	154.00	154.00	-1	7,055	-0.01%
2021/07/14	2	150.51	0	0.00	151.00	2	7,073	0.03%
2021/07/12	5.2	150.52	0	0.00	151.50	5.2	7,307	0.07%
2021/07/09	0.2	155.00	0.4	157.50	154.50	-0.2	7,309	0.00%
2021/07/07	6	158.08	1	158.50	158.50	5	7,439	0.07%
2021/07/06	1	157.50	18	160.50	157.50	-17	7,466	-0.23%
2021/07/05	3	158.00	1	158.50	158.50	2	7,527	0.03%
2021/07/02	3.2	155.81	2	154.00	154.00	1.2	7,555	0.02%
2021/07/01	2	158.25	0	0.00	158.00	2	7,507	0.03%
2021/06/30	1	156.50	1	157.50	157.50	0	7,509	0.00%
2021/06/29	33	159.18	5	157.00	157.00	28	7,474	0.37%
2021/06/28	7	159.07	1	160.00	160.00	6	7,504	0.08%
2021/06/25	11.2	158.36	1	158.00	158.50	10.2	7,468	0.14%
2021/06/24	6.1	162.55	0	0.00	162.50	6.1	7,353	0.08%
2021/06/23	6	166.33	0	0.00	165.00	6	7,306	0.08%
2021/06/22	1	172.50	1	169.50	169.50	0	7,304	0.00%
2021/06/18	0	0.00	3	183.33	181.00	-3	7,364	-0.04%
2021/06/17	0	0.00	1	171.00	172.00	-1	7,308	-0.01%
2021/06/16	1	171.00	1	171.00	170.50	0	7,340	0.00%
2021/06/15	0	0.00	1	169.00	169.50	-1	7,380	-0.01%
2021/06/11	2	169.00	1	167.00	167.00	1	7,414	0.01%
2021/06/04	2	171.50	0	0.00	170.00	2	7,787	0.03%
2021/06/02	3	169.00	4	170.25	170.00	-1	7,772	-0.01%
2021/06/01	0	0.00	1	171.00	171.50	-1	7,766	-0.01%
2021/05/31	1	162.50	0	0.00	165.50	1	7,751	0.01%
2021/05/28	1	166.00	1	167.00	166.50	0	7,765	0.00%
2021/05/27	1	165.00	0	0.00	167.00	1	7,817	0.01%
2021/05/25	3	168.50	0	0.00	168.50	3	7,953	0.04%
2021/05/20	2	161.00	0	0.00	165.00	2	8,555	0.02%
2021/05/18	0	0.00	3	172.67	176.00	-3	8,430	-0.04%
2021/05/17	0	0.00	3	164.67	166.00	-3	8,538	-0.04%
2021/05/12	2	162.50	0	0.00	168.00	2	8,232	0.02%
2021/05/11	3	178.50	0	0.00	174.00	3	8,105	0.04%
2021/05/07	10	186.00	0	0.00	190.00	10	7,947	0.13%
2021/05/05	2	196.50	5	195.60	194.00	-3	7,712	-0.04%
2021/05/04	0	0.00	1	190.00	191.00	-1	7,476	-0.01%
2021/05/03	1	189.50	0	0.00	188.00	1	7,171	0.01%
2021/04/29	0	0.00	4	182.13	184.50	-4	6,908	-0.06%
2021/04/27	0	0.00	2	179.75	179.00	-2	6,813	-0.03%
2021/04/26	0	0.00	1	178.50	176.50	-1	6,770	-0.01%
2021/04/23	1	173.50	1	175.00	175.00	0	6,745	0.00%
2021/04/22	1	174.50	0	0.00	171.00	1	6,729	0.01%
2021/04/21	2	164.50	2	170.75	171.00	0	6,737	0.00%
2021/04/19	1	169.50	0	0.00	171.00	1	6,803	0.01%
2021/04/16	1	181.50	6.4	177.39	178.50	-5.4	6,742	-0.08%
2021/04/15	0	0.00	1	170.00	170.00	-1	6,588	-0.02%
2021/04/14	0	0.00	2	164.00	165.00	-2	6,532	-0.03%
2021/04/13	1	159.50	0	0.00	160.00	1	6,463	0.02%
2021/04/12	3.4	166.50	20	166.90	166.00	-16.6	6,409	-0.26%
2021/04/09	23	169.46	2	167.00	170.00	21	6,402	0.33%
2021/04/08	1	166.50	0	0.00	167.00	1	6,382	0.02%
2021/04/06	3	172.17	1	172.50	171.00	2	6,337	0.03%
2021/03/31	8	172.31	5	172.00	174.00	3	6,297	0.05%
2021/03/30	0	0.00	3.1	169.52	171.00	-3.1	6,208	-0.05%
2021/03/24	0	0.00	0.1	162.50	163.00	-0.1	6,215	0.00%
2021/03/23	2	160.00	3	161.67	162.00	-1	6,157	-0.02%
2021/03/22	1	165.00	2.1	165.48	165.50	-1.1	6,065	-0.02%
2021/03/19	0.1	160.00	0	0.00	160.50	0.1	6,031	0.00%
2021/03/18	1	166.50	0.2	165.00	163.50	0.8	5,993	0.01%
2021/03/17	0	0.00	1.4	161.71	162.50	-1.4	5,945	-0.02%
2021/03/16	1	160.00	13	158.85	160.00	-12	5,937	-0.20%
2021/03/15	1	159.00	4	157.38	159.00	-3	5,786	-0.05%
2021/03/12	2	151.75	0	0.00	151.00	2	5,700	0.04%
2021/03/11	6	151.50	3	148.00	153.50	3	5,784	0.05%
2021/03/08	0	0.00	5	146.50	148.00	-5	5,654	-0.09%
2021/03/04	3	148.00	0	0.00	145.00	3	5,686	0.05%
2021/03/02	0.4	150.00	0	0.00	145.50	0.4	5,665	0.01%
2021/02/26	2.2	146.86	0	0.00	149.00	2.2	5,582	0.04%
2021/02/25	3.2	153.38	0	0.00	154.00	3.2	5,457	0.06%
2021/02/24	9	156.00	0	0.00	156.00	9	5,324	0.17%
2021/02/23	3	159.33	24	160.15	161.50	-21	5,083	-0.41%
2021/02/22	1	145.50	2	148.00	147.00	-1	4,758	-0.02%
2021/02/19	0	0.00	1	141.00	141.00	-1	4,604	-0.02%
2021/02/18	2	140.00	0	0.00	141.00	2	4,579	0.04%
2021/02/17	3	141.00	5	146.10	142.00	-2	4,535	-0.04%
2021/02/02	0	0.00	10	135.50	134.50	-10	4,511	-0.22%
2021/01/29	0	0.00	2	135.00	130.50	-2	4,502	-0.04%
2021/01/27	1	137.50	1	137.50	137.00	0	4,403	0.00%
2021/01/25	1	136.50	5	137.10	136.00	-4	4,396	-0.09%
2021/01/22	0	0.00	1	133.50	133.50	-1	4,414	-0.02%
2021/01/21	0	0.00	1	128.50	129.00	-1	4,377	-0.02%
2021/01/20	1	129.50	0	0.00	127.50	1	4,407	0.02%
2021/01/19	0	0.00	3	132.17	132.50	-3	4,364	-0.07%
2021/01/18	3	130.67	3	130.50	131.00	0	4,334	0.00%
2021/01/15	4	136.63	1	135.50	134.00	3	4,335	0.07%
2021/01/14	6	140.58	3	139.00	140.00	3	4,380	0.07%
2021/01/13	0	0.00	4	137.88	138.00	-4	4,308	-0.09%
2021/01/12	2	131.75	2	131.25	130.50	0	4,156	0.00%
2021/01/11	1	129.00	3	128.67	128.50	-2	4,119	-0.05%
2021/01/08	1	130.50	0	0.00	131.50	1	4,124	0.02%
2021/01/05	1	131.00	0	0.00	130.00	1	4,189	0.02%
2021/01/04	1	133.50	0	0.00	133.50	1	4,218	0.02%
2020/12/31	1	133.00	2	132.25	132.50	-1	4,258	-0.02%
2020/12/25	0	0.00	1	126.00	125.50	-1	4,335	-0.02%
2020/12/22	2	128.00	0	0.00	126.00	2	4,497	0.04%
2020/12/18	0	0.00	1	135.00	133.00	-1	4,594	-0.02%
2020/12/17	0	0.00	1	132.50	132.50	-1	4,497	-0.02%
2020/12/16	1	129.50	0	0.00	130.00	1	4,492	0.02%
2020/12/15	1	130.00	12	131.96	130.00	-11	4,663	-0.24%
2020/12/14	0	0.00	1	130.00	129.00	-1	4,634	-0.02%
2020/12/11	1	129.50	1	129.50	132.50	0	4,702	0.00%
2020/12/10	2	133.00	0	0.00	131.00	2	4,714	0.04%
2020/12/08	3	131.17	0	0.00	131.50	3	4,710	0.06%
2020/12/04	7	127.00	1	128.00	126.50	6	4,670	0.13%
2020/12/02	4	129.00	0	0.00	128.00	4	4,873	0.08%
2020/12/01	0	0.00	2.1	124.19	127.50	-2.1	5,154	-0.04%
2020/11/27	0	0.00	3	127.00	127.00	-3	5,848	-0.05%
2020/11/23	1	123.50	0	0.00	123.50	1	6,211	0.02%
2020/11/20	3	122.33	0	0.00	123.50	3	6,205	0.05%
2020/11/19	0	0.00	1	124.00	123.00	-1	6,232	-0.02%
2020/11/17	0	0.00	1	121.00	121.00	-1	6,430	-0.02%
2020/11/13	1	116.00	0	0.00	117.00	1	6,617	0.02%
2020/11/11	0	0.00	2	118.50	117.50	-2	6,830	-0.03%
2020/11/10	2.1	113.57	0	0.00	113.50	2.1	6,838	0.03%
2020/11/09	0	0.00	2	119.00	120.00	-2	6,896	-0.03%
2020/11/06	0	0.00	1	119.50	119.50	-1	6,914	-0.01%
2020/11/04	0	0.00	5	119.50	119.00	-5	7,041	-0.07%
2020/11/03	5	117.50	1	117.00	117.50	4	7,087	0.06%
2020/11/02	0	0.00	1	115.00	115.50	-1	7,181	-0.01%
2020/10/30	5	116.50	0	0.00	115.00	5	7,205	0.07%
2020/10/28	1	120.00	2	122.00	123.00	-1	7,199	-0.01%
2020/10/27	0.1	121.50	0	0.00	121.50	0.1	7,209	0.00%
2020/10/22	2	122.00	1	122.00	123.50	1	7,492	0.01%
2020/10/21	4	123.25	6	125.17	122.50	-2	7,553	-0.03%
2020/10/20	5	122.50	0	0.00	124.00	5	7,641	0.07%
2020/10/19	8	122.56	9	124.33	124.00	-1	7,700	-0.01%
2020/10/16	2	123.50	1	123.00	123.50	1	7,750	0.01%
2020/10/15	5	123.80	1	124.00	123.50	4	7,808	0.05%
2020/10/14	1	128.00	1	127.50	128.00	0	7,795	0.00%
2020/10/13	2	129.00	1	127.50	129.00	1	7,918	0.01%
2020/10/12	1	125.50	1	126.50	130.00	0	8,061	0.00%
2020/10/08	3	128.83	1	128.50	128.50	2	8,098	0.02%
2020/10/07	1	129.50	1	130.00	130.00	0	8,287	0.00%
2020/10/06	2	129.50	0	0.00	130.00	2	8,379	0.02%
2020/09/29	0	0.00	2	132.00	132.00	-2	8,577	-0.02%
2020/09/25	2	128.75	4	127.38	128.00	-2	8,641	-0.02%
2020/09/24	3	127.33	4	127.50	127.00	-1	8,724	-0.01%
2020/09/22	1	135.50	2	135.50	135.00	-1	8,733	-0.01%
2020/09/18	0.3	140.00	0	0.00	140.50	0.3	8,727	0.00%
2020/09/15	0.3	137.00	0	0.00	137.00	0.3	8,539	0.00%
2020/09/14	1	137.50	5	137.50	137.50	-4	8,571	-0.05%
2020/09/10	5	133.00	0.1	135.50	135.00	4.9	8,586	0.06%
2020/09/07	3	136.17	1	135.00	136.00	2	8,409	0.02%
2020/09/04	8	145.19	1	144.50	144.50	7	8,298	0.08%
2020/09/03	9	148.89	5	150.70	150.50	4	8,021	0.05%
2020/09/02	3	140.00	6	141.25	138.50	-3	7,570	-0.04%
2020/08/31	3	132.67	1	132.50	135.50	2	7,339	0.03%
2020/08/27	1.1	140.50	0	0.00	140.50	1.1	7,219	0.02%
2020/08/26	1	145.00	0	0.00	143.00	1	7,178	0.01%
2020/08/20	0	0.00	53	142.01	141.00	-53	7,054	-0.75%
2020/08/19	2	151.75	2	151.75	145.50	0	6,950	0.00%
2020/08/18	1	151.00	15	149.57	149.00	-14	6,894	-0.20%
2020/08/17	14	148.50	0	0.00	148.50	14	6,863	0.20%
2020/08/14	1.3	144.38	7	142.93	144.00	-5.7	6,781	-0.08%
2020/08/13	2	143.00	4	142.00	142.00	-2	6,789	-0.03%
2020/08/12	1	133.00	0	0.00	136.00	1	6,739	0.01%
2020/08/11	0	0.00	2	135.25	137.00	-2	6,760	-0.03%
2020/08/10	1	135.00	0	0.00	133.00	1	6,849	0.01%
2020/08/07	1	137.00	0	0.00	138.00	1	6,979	0.01%
2020/08/06	2	137.50	2	137.00	136.50	0	7,225	0.00%
2020/08/03	1	131.00	0	0.00	131.00	1	7,332	0.01%
2020/07/30	0	0.00	1	131.00	132.50	-1	7,232	-0.01%
2020/07/29	2	128.00	1	128.00	129.50	1	7,176	0.01%
2020/07/28	1	127.00	1	132.00	128.50	0	7,109	0.00%
2020/07/27	1	130.00	0	0.00	130.00	1	6,952	0.01%
2020/07/24	1	136.50	5	134.30	134.50	-4	6,800	-0.06%
2020/07/23	1	137.00	1	137.50	137.00	0	6,685	0.00%
2020/07/21	2	134.50	2	132.50	132.50	0	6,537	0.00%
2020/07/20	0	0.00	1	128.50	130.00	-1	6,451	-0.02%
2020/07/17	7	130.43	8	130.63	130.00	-1	6,400	-0.02%
2020/07/16	7	129.57	7	131.14	131.00	0	6,258	0.00%
2020/07/15	1	126.00	1	124.50	126.00	0	6,109	0.00%
2020/07/14	1	126.00	1.1	126.00	126.00	-0.1	6,104	0.00%
2020/07/13	2	125.50	2	122.50	120.50	0	5,876	0.00%
2020/07/10	2	119.25	1	118.00	118.00	1	5,812	0.02%
2020/07/09	1	118.50	3	119.33	120.00	-2	5,729	-0.03%
2020/07/08	1	116.00	3	114.83	116.00	-2	5,607	-0.04%
2020/07/07	1	118.00	1.6	119.25	118.00	-0.6	5,478	-0.01%
2020/07/06	0	0.00	1	117.50	119.50	-1	5,391	-0.02%
2020/07/03	4	115.00	6	116.17	115.50	-2	5,364	-0.04%
2020/07/01	2	111.25	1	111.50	112.00	1	5,198	0.02%
2020/06/24	0	0.00	2	105.50	106.50	-2	5,260	-0.04%
2020/06/22	3	104.50	1	104.50	105.00	2	5,273	0.04%
2020/06/19	5	104.00	5	105.00	102.50	0	5,292	0.00%
2020/06/11	2	105.00	5	102.80	102.50	-3	5,351	-0.06%
2020/06/09	0	0.00	1	105.50	107.50	-1	5,355	-0.02%
2020/06/08	4	106.25	1	106.50	106.00	3	5,362	0.06%
2020/06/05	7	111.57	1	113.00	111.50	6	5,258	0.11%
2020/06/04	3	108.00	2	108.00	108.00	1	5,137	0.02%
2020/06/01	0	0.00	1	102.50	103.50	-1	5,039	-0.02%
2020/05/29	3	100.67	0	0.00	101.00	3	5,024	0.06%
2020/05/28	0	0.00	2	102.25	102.50	-2	5,014	-0.04%
2020/05/27	3	101.33	1	101.00	100.50	2	4,993	0.04%
2020/05/25	1	101.50	1	102.50	103.50	0	4,865	0.00%
2020/05/21	1	105.00	0	0.00	106.00	1	4,737	0.02%
2020/05/20	1	107.50	0	0.00	106.50	1	4,676	0.02%
2020/05/19	0	0.00	2	106.25	106.00	-2	4,699	-0.04%
2020/05/18	2	101.00	0	0.00	101.50	2	4,606	0.04%
2020/05/15	0	0.00	8	104.88	103.50	-8	4,557	-0.18%
2020/05/14	6	102.17	3	103.00	102.50	3	4,414	0.07%
2020/05/13	1	100.00	12	101.10	102.00	-11	4,220	-0.26%
2020/05/12	10	96.40	3	95.67	98.40	7	3,995	0.18%
2020/04/30	0	0.00	1	93.00	93.00	-1	4,008	-0.02%
2020/04/28	1	92.00	1	92.60	92.70	0	4,153	0.00%
2020/04/24	1	93.00	2	92.45	92.00	-1	4,324	-0.02%
2020/04/21	1	91.60	1	92.30	90.30	0	4,502	0.00%
2020/04/20	1	92.50	1	93.50	92.10	0	4,520	0.00%
2020/04/17	1	94.50	2	95.80	93.00	-1	4,520	-0.02%
2020/04/16	1	91.80	0	0.00	91.70	1	4,530	0.02%
2020/04/14	2	89.60	1	90.00	89.70	1	4,467	0.02%
2020/04/08	2	88.20	1	88.30	87.80	1	4,599	0.02%
2020/04/07	1	89.50	1	89.20	89.00	0	4,601	0.00%
2020/04/06	0	0.00	1	90.20	90.00	-1	4,560	-0.02%
2020/03/31	1	88.00	1	88.50	88.70	0	4,463	0.00%
2020/03/30	1	85.30	1	82.20	84.20	0	4,376	0.00%
2020/03/27	2	85.00	4.4	85.23	84.10	-2.4	4,346	-0.06%
2020/03/26	2	83.50	0	0.00	83.70	2	4,314	0.05%
2020/03/25	0	0.00	3	80.07	81.00	-3	4,296	-0.07%
2020/03/24	2	77.00	0	0.00	76.80	2	4,268	0.05%
2020/03/23	2	74.20	1	73.80	72.60	1	4,295	0.02%
2020/03/20	2	77.90	2	76.60	78.00	0	4,295	0.00%
2020/03/19	2	72.20	2	69.75	72.00	0	4,235	0.00%
2020/03/17	2	77.50	2	76.20	77.50	0	4,097	0.00%
2020/03/11	0	0.00	1	86.00	86.30	-1	3,876	-0.03%
2020/03/03	0	0.00	1	90.50	90.00	-1	3,755	-0.03%
2020/03/02	1	89.30	1	89.30	90.50	0	3,696	0.00%
2020/02/24	1	93.50	0	0.00	92.50	1	3,645	0.03%
2020/02/21	0	0.00	2	95.30	95.40	-2	3,635	-0.06%
2020/02/20	8	98.68	3	95.80	95.80	5	3,668	0.14%
2020/02/19	0	0.00	6	95.35	95.80	-6	3,581	-0.17%
2020/02/18	2	95.00	2	95.70	94.90	0	3,595	0.00%
2020/02/17	1	95.30	0	0.00	95.30	1	3,683	0.03%
2020/02/14	0	0.00	1	96.00	95.80	-1	3,928	-0.03%
2020/02/13	0	0.00	1	96.50	96.40	-1	3,905	-0.03%
2020/02/12	6	95.22	0	0.00	94.20	6	3,843	0.16%
2020/02/11	3	94.70	2	94.25	94.50	1	3,778	0.03%
2020/02/10	1	93.50	0	0.00	93.60	1	3,793	0.03%
2020/02/07	6	94.78	1	94.00	93.50	5	3,782	0.13%
2020/02/06	0	0.00	1	93.90	95.60	-1	3,750	-0.03%
2020/02/05	1	93.10	1	91.90	92.00	0	3,721	0.00%
2020/02/04	1	92.00	0	0.00	92.00	1	3,638	0.03%
2020/02/03	1	91.00	1	92.50	92.30	0	3,608	0.00%
2020/01/31	0	0.00	1	94.00	92.80	-1	3,567	-0.03%
2020/01/30	2	90.45	8	90.73	90.50	-6	3,503	-0.17%
2020/01/20	0	0.00	5	94.40	93.80	-5	3,431	-0.15%
2020/01/16	1	94.00	2	94.15	93.60	-1	3,356	-0.03%
2020/01/15	2	92.50	17	93.00	92.30	-15	3,335	-0.45%
2020/01/14	4	90.65	2	92.00	92.00	2	3,307	0.06%
2020/01/10	0	0.00	3	90.63	90.10	-3	3,265	-0.09%
2020/01/08	1	87.50	1	87.70	87.50	0	3,168	0.00%
2020/01/03	0	0.00	1	90.00	89.20	-1	3,201	-0.03%
2020/01/02	8	88.64	1	88.50	88.90	7	3,160	0.22%
2019/12/31	1	86.50	1	87.00	86.70	0	3,110	0.00%
2019/12/27	0	0.00	7	88.51	87.80	-7	3,139	-0.22%
2019/12/26	1	88.70	1	88.50	88.30	0	3,150	0.00%
2019/12/25	0	0.00	1	87.10	87.20	-1	3,165	-0.03%
2019/12/24	0	0.00	1	87.30	86.70	-1	3,213	-0.03%
2019/12/20	0	0.00	1	88.30	87.60	-1	3,262	-0.03%
2019/12/19	1	87.00	1	87.70	87.70	0	3,320	0.00%
2019/12/18	0	0.00	1	87.50	87.50	-1	3,353	-0.03%
2019/12/16	1	85.90	1	85.90	86.00	0	3,431	0.00%
2019/12/13	0	0.00	3	86.07	85.90	-3	3,443	-0.09%
2019/12/12	0	0.00	3	86.03	85.80	-3	3,448	-0.09%
2019/12/11	1	85.10	0	0.00	85.50	1	3,482	0.03%
2019/12/05	1	84.70	0	0.00	84.80	1	3,617	0.03%
2019/12/03	1	84.40	1	84.00	84.50	0	3,686	0.00%
2019/12/02	4	83.70	1	83.90	83.80	3	3,696	0.08%
2019/11/28	1	84.80	0	0.00	84.90	1	3,689	0.03%
2019/11/27	1	85.70	2	85.85	85.70	-1	3,742	-0.03%
2019/11/25	0	0.00	1	84.60	84.80	-1	3,737	-0.03%
2019/11/22	2	85.15	0	0.00	85.30	2	3,820	0.05%
2019/11/18	1	84.40	21	84.02	85.00	-20	4,087	-0.49%
2019/11/15	2	83.85	1	83.60	83.70	1	4,151	0.02%
2019/11/14	13	82.95	1	83.00	82.80	12	4,149	0.29%
2019/11/13	16	83.62	2	84.05	83.00	14	4,104	0.34%
2019/11/12	1	89.00	2	88.85	89.00	-1	3,894	-0.03%
2019/11/11	1	88.50	0	0.00	88.60	1	3,948	0.03%
2019/11/08	2	89.80	1	89.80	89.70	1	3,980	0.03%
2019/11/07	1	89.30	1	89.80	89.30	0	4,064	0.00%
2019/11/05	1	92.50	2	92.45	92.30	-1	4,089	-0.02%
2019/11/04	1	91.60	4	91.43	91.90	-3	4,078	-0.07%
2019/11/01	0	0.00	2	90.05	90.40	-2	4,055	-0.05%
2019/10/31	1	90.10	1	90.00	90.00	0	4,091	0.00%
2019/10/29	1	89.70	1	91.20	89.70	0	4,095	0.00%
2019/10/28	1	90.90	2	91.60	90.80	-1	4,082	-0.02%
2019/10/24	1	89.50	0	0.00	89.50	1	4,047	0.02%
2019/10/23	1	90.80	2	90.90	91.00	-1	4,019	-0.02%
2019/10/21	1	88.80	0	0.00	89.00	1	4,066	0.02%
2019/10/16	1	89.50	1	90.00	90.40	0	4,128	0.00%
2019/10/14	1	89.80	2	90.70	90.00	-1	4,155	-0.02%
2019/10/08	1	89.80	2	89.40	89.90	-1	4,131	-0.02%
2019/10/02	0	0.00	10	90.20	90.00	-10	4,206	-0.24%
2019/10/01	2	89.90	1	90.20	89.80	1	4,215	0.02%
2019/09/27	7	90.03	1	90.80	90.30	6	4,243	0.14%
2019/09/25	4	91.70	1	90.90	90.90	3	4,371	0.07%
2019/09/24	1	93.80	2	94.35	93.80	-1	4,407	-0.02%
2019/09/23	0	0.00	1	92.30	92.20	-1	4,350	-0.02%
2019/09/20	11	91.68	10	91.60	91.60	1	4,510	0.02%
2019/09/19	2	89.80	4	89.90	89.70	-2	4,449	-0.04%
2019/09/18	0	0.00	3	89.07	89.00	-3	4,479	-0.07%
2019/09/17	2	88.45	1	87.70	88.80	1	4,483	0.02%
2019/09/16	1	88.40	1	88.70	88.50	0	4,510	0.00%
2019/09/12	0	0.00	1	89.10	88.70	-1	4,535	-0.02%
2019/09/11	0	0.00	2	88.40	88.70	-2	4,645	-0.04%
2019/09/10	11	89.86	10	88.60	88.50	1	4,708	0.02%
2019/09/09	1	88.00	1	89.00	88.50	0	4,677	0.00%
2019/09/06	0	0.00	6	87.03	88.00	-6	4,689	-0.13%
2019/09/05	2	85.95	3	85.93	86.20	-1	4,614	-0.02%
2019/09/04	0	0.00	6	84.98	85.30	-6	4,627	-0.13%
2019/09/03	1	84.30	2	84.45	84.10	-1	4,651	-0.02%
2019/09/02	1.5	84.30	6	84.50	84.30	-4.5	4,679	-0.10%
2019/08/30	3	84.03	0	0.00	83.80	3	4,700	0.06%
2019/08/28	1.2	84.00	0	0.00	84.00	1.2	4,725	0.03%
2019/08/26	5	82.00	0	0.00	81.60	5	4,785	0.10%
2019/08/22	1	89.60	1	89.40	88.90	0	4,606	0.00%
2019/08/21	0.3	89.20	1	89.40	89.30	-0.7	4,550	-0.02%
2019/08/20	0	0.00	2	88.60	89.30	-2	4,510	-0.04%
2019/08/19	0	0.00	1	87.30	87.60	-1	4,428	-0.02%
2019/08/16	2	84.50	0	0.00	86.40	2	4,427	0.05%
2019/08/15	0	0.00	1	85.40	84.60	-1	4,388	-0.02%
2019/08/13	0	0.00	2	88.30	87.70	-2	4,316	-0.05%
2019/08/12	0	0.00	1	89.00	88.00	-1	4,295	-0.02%
2019/08/02	10	85.50	0	0.00	86.00	10	4,387	0.23%
2019/08/01	2	86.80	1	87.30	87.10	1	4,422	0.02%
2019/07/24	0	0.00	1	88.00	88.00	-1	4,512	-0.02%
2019/07/22	2	86.70	0	0.00	86.40	2	4,490	0.04%
2019/07/18	0	0.00	2	87.40	86.90	-2	4,524	-0.04%
2019/07/16	2	87.40	3	87.83	87.50	-1	4,537	-0.02%
2019/07/15	1	87.90	0	0.00	88.90	1	4,538	0.02%
2019/07/08	1	89.60	1	91.80	89.80	0	4,615	0.00%
2019/07/05	1	90.30	0	0.00	90.20	1	4,603	0.02%
2019/07/02	2	91.85	2	92.30	92.20	0	4,738	0.00%
2019/07/01	1	89.00	0	0.00	89.50	1	4,648	0.02%
2019/06/28	2	86.95	1	87.50	88.00	1	4,643	0.02%
2019/06/27	1	89.30	0	0.00	87.00	1	4,799	0.02%
2019/06/26	0	0.00	3	85.33	85.30	-3	4,780	-0.06%
2019/06/20	1	84.80	1	84.40	83.40	0	4,795	0.00%
2019/06/19	2	83.35	2	83.35	83.90	0	4,999	0.00%
2019/06/18	1	81.20	0	0.00	81.90	1	4,966	0.02%
2019/06/17	0	0.00	2	78.95	78.70	-2	4,926	-0.04%
2019/06/14	10	80.30	0	0.00	78.70	10	4,971	0.20%
2019/06/13	0	0.00	8	81.00	81.20	-8	4,947	-0.16%
2019/06/12	0	0.00	1	81.50	81.60	-1	5,045	-0.02%
2019/06/11	0	0.00	1	81.50	81.50	-1	5,105	-0.02%
2019/06/10	0	0.00	2	80.40	80.10	-2	5,114	-0.04%
2019/06/06	2	80.40	1	80.10	80.10	1	5,112	0.02%
2019/06/05	0	0.00	1	81.20	80.70	-1	5,108	-0.02%
2019/06/04	1	81.10	0	0.00	80.10	1	5,121	0.02%
2019/06/03	0	0.00	1	82.80	83.00	-1	5,112	-0.02%
2019/05/31	4	82.68	13	81.19	82.60	-9	5,110	-0.18%
2019/05/30	0	0.00	1	79.30	78.50	-1	5,047	-0.02%
2019/05/28	0	0.00	1	77.40	77.10	-1	5,222	-0.02%
2019/05/24	5	76.70	0	0.00	76.20	5	5,311	0.09%
2019/05/21	0	0.00	12	78.98	79.00	-12	5,526	-0.22%
2019/05/17	5	77.10	10	77.65	77.00	-5	5,737	-0.09%
2019/05/13	0	0.00	25	76.04	75.00	-25	6,415	-0.39%
2019/05/10	0	0.00	1	77.50	77.50	-1	6,420	-0.02%
2019/05/09	10	80.00	0	0.00	79.20	10	6,372	0.16%
2019/05/03	2	85.00	0	0.00	85.30	2	6,486	0.03%
2019/05/02	5	84.90	0	0.00	85.00	5	6,520	0.08%
2019/04/30	5	84.40	5	83.50	85.60	0	6,565	0.00%
2019/04/29	1	84.50	2	86.00	84.60	-1	6,755	-0.01%
2019/04/25	1	86.70	2	89.30	86.70	-1	7,004	-0.01%
2019/04/24	0	0.00	1	86.90	87.50	-1	6,939	-0.01%
2019/04/23	0	0.00	1	86.20	86.10	-1	7,064	-0.01%
2019/04/22	1	87.20	3	87.10	87.20	-2	7,057	-0.03%
2019/04/19	3	86.60	0	0.00	87.20	3	7,127	0.04%
2019/04/18	2	86.65	1	85.90	85.90	1	7,214	0.01%
2019/04/17	10	87.50	1	86.90	86.50	9	7,309	0.12%
2019/04/15	3	85.80	1	85.70	85.40	2	7,505	0.03%
2019/04/11	3	86.03	2	86.10	85.00	1	7,625	0.01%
2019/04/10	53	85.92	0	0.00	86.00	53	7,762	0.68%
2019/04/09	0	0.00	5	88.50	88.00	-5	7,766	-0.06%
2019/04/08	10	88.33	2	88.25	88.50	8	8,008	0.10%
2019/04/03	1	87.00	1	87.30	87.30	0	8,051	0.00%
2019/04/02	0	0.00	5	87.50	87.50	-5	8,203	-0.06%
2019/04/01	5	88.00	3	88.50	87.90	2	8,399	0.02%
2019/03/29	1	83.30	4	85.28	86.50	-3	8,234	-0.04%
2019/03/28	2	82.10	0	0.00	82.20	2	8,134	0.02%
2019/03/27	6	82.98	2	82.80	82.90	4	8,065	0.05%
2019/03/22	5	87.20	27	88.03	85.60	-22	8,122	-0.27%
2019/03/21	1	84.00	7	83.94	84.30	-6	7,898	-0.08%
2019/03/20	4	82.90	2	82.80	82.90	2	7,931	0.03%
2019/03/19	6	83.40	7	82.99	82.90	-1	7,939	-0.01%
2019/03/18	5	80.50	2	81.20	81.60	3	7,984	0.04%
2019/03/15	1	80.40	1	81.50	80.50	0	8,054	0.00%
2019/03/14	6	80.80	170	80.22	80.40	-164	8,090	-2.03%	大賣/鉅額交易
2019/03/13	90	81.97	0	0.00	81.90	90	8,088	1.11%
2019/03/12	1	82.20	30	82.90	82.00	-29	8,097	-0.36%
2019/03/11	10	82.80	5	83.00	82.60	5	8,144	0.06%
2019/03/08	105	83.03	0	0.00	83.40	105	8,290	1.27%	大買/鉅額交易
2019/03/07	0	0.00	3	82.20	82.10	-3	8,451	-0.04%
2019/03/06	0	0.00	6	84.00	83.90	-6	8,620	-0.07%
2019/03/05	1	83.50	1	84.30	83.90	0	8,794	0.00%
2019/03/04	5	82.40	6.6	84.10	84.50	-1.6	8,917	-0.02%
2019/02/26	1	82.50	1	83.00	82.30	0	8,834	0.00%
2019/02/25	1	83.50	0	0.00	83.50	1	8,849	0.01%
2019/02/21	5	85.00	1	84.70	83.70	4	9,017	0.04%
2019/02/20	11	84.53	2	84.25	84.60	9	9,122	0.10%
2019/02/19	0	0.00	2	82.95	82.50	-2	9,462	-0.02%
2019/02/18	2.3	82.10	1	83.00	82.20	1.3	9,522	0.01%
2019/02/15	9	83.56	10	82.99	83.00	-1	9,401	-0.01%
2019/02/14	6	81.90	9	82.54	83.00	-3	9,262	-0.03%
2019/02/13	5	80.04	61	80.89	81.10	-56	9,180	-0.61%
2019/02/12	5	78.00	6	78.60	78.80	-1	8,928	-0.01%
2019/02/11	2	76.10	14	75.57	75.80	-12	8,843	-0.14%
2019/01/30	4	74.28	1	75.10	74.10	3	8,853	0.03%
2019/01/29	18	75.04	2	75.10	74.40	16	8,853	0.18%
2019/01/28	0.1	77.40	4	77.00	77.40	-3.9	8,772	-0.04%
2019/01/25	4	76.60	12	76.98	77.10	-8	8,838	-0.09%
2019/01/24	15	76.01	0	0.00	75.60	15	8,931	0.17%
2019/01/23	10.3	76.50	2	76.80	76.60	8.3	9,007	0.09%
2019/01/22	11.1	77.67	0	0.00	77.40	11.1	9,053	0.12%
2019/01/21	4	79.25	2	79.45	78.30	2	9,117	0.02%
2019/01/18	3	78.20	1	79.80	78.70	2	8,954	0.02%
2019/01/17	1	78.80	2	79.70	79.00	-1	8,914	-0.01%
2019/01/16	0	0.00	2	77.75	77.10	-2	8,746	-0.02%
2019/01/15	4	77.45	2	78.95	77.70	2	8,808	0.02%
2019/01/14	0	0.00	1.1	76.02	76.40	-1.1	8,731	-0.01%
2019/01/11	1	76.40	0	0.00	75.70	1	8,929	0.01%
2019/01/10	2	75.25	1	77.20	77.20	1	9,022	0.01%
2019/01/09	0	0.00	1	79.00	77.80	-1	8,961	-0.01%
2019/01/08	2	79.00	0	0.00	77.40	2	8,926	0.02%
2019/01/07	0	0.00	4	77.70	79.40	-4	8,893	-0.04%
2019/01/04	0.2	74.50	2	73.90	74.80	-1.8	8,775	-0.02%
2019/01/03	2	75.30	0	0.00	74.50	2	8,883	0.02%
2019/01/02	9	78.53	24	78.22	77.00	-15	8,866	-0.17%
2018/12/28	10	76.72	51	76.89	76.40	-41	8,741	-0.47%
2018/12/27	6	76.48	7	75.73	76.60	-1	8,787	-0.01%
2018/12/26	4.1	74.45	3	74.47	72.30	1.1	8,530	0.01%
2018/12/25	10	75.01	60	74.33	75.50	-50	8,393	-0.60%
2018/12/24	33	73.12	4.4	73.75	74.70	28.6	8,280	0.35%
2018/12/22	4	70.50	6	70.60	70.10	-2	8,043	-0.02%
2018/12/21	0	0.00	5	69.74	69.90	-5	8,101	-0.06%
2018/12/19	1.2	69.63	0	0.00	69.30	1.2	8,131	0.01%
2018/12/18	4	68.62	2	69.75	69.80	2	8,160	0.02%
2018/12/17	5	68.86	0	0.00	68.40	5	8,268	0.06%
2018/12/14	5.3	69.50	5	69.50	69.50	0.3	8,282	0.00%
2018/12/13	0	0.00	1	71.00	69.10	-1	8,275	-0.01%
2018/12/12	1	68.40	0	0.00	68.60	1	8,219	0.01%
2018/12/11	3	68.10	0	0.00	67.50	3	8,194	0.04%
2018/12/10	20	68.70	0	0.00	69.10	20	8,182	0.24%
2018/12/06	38	71.20	3	69.43	68.60	35	8,443	0.41%
2018/12/05	2	71.40	0	0.00	71.40	2	8,612	0.02%
2018/12/04	8	74.73	10	73.70	74.20	-2	8,662	-0.02%
2018/12/03	12	75.25	0	0.00	75.20	12	8,688	0.14%
2018/11/30	0	0.00	1	73.30	72.50	-1	8,624	-0.01%
2018/11/29	0	0.00	1	69.20	70.70	-1	8,499	-0.01%
2018/11/28	4	65.68	8	67.23	67.80	-4	8,339	-0.05%
2018/11/27	6	64.40	0	0.00	64.40	6	8,197	0.07%
2018/11/23	3	66.73	1	66.30	66.60	2	8,031	0.02%
2018/11/22	1	66.60	2	66.95	66.60	-1	8,058	-0.01%
2018/11/21	3	64.90	0	0.00	65.00	3	8,068	0.04%
2018/11/20	6	65.92	1	66.00	66.50	5	8,072	0.06%
2018/11/19	1	65.30	1	65.80	65.50	0	8,024	0.00%
2018/11/16	52	64.23	3	65.70	64.20	49	7,966	0.62%
2018/11/14	0	0.00	1	72.30	72.90	-1	7,685	-0.01%
2018/11/13	2	72.50	0	0.00	72.80	2	7,718	0.03%
2018/11/12	1	76.90	0	0.00	74.60	1	7,777	0.01%
2018/11/09	50	73.68	0	0.00	73.50	50	7,805	0.64%
2018/11/07	5	74.28	12	73.82	74.80	-7	8,081	-0.09%
2018/11/06	0	0.00	40	72.18	72.40	-40	8,151	-0.49%
2018/11/05	3	73.83	2	73.70	73.70	1	8,151	0.01%
2018/11/02	40	73.60	0	0.00	72.90	40	8,138	0.49%
2018/11/01	0	0.00	40	70.65	70.50	-40	8,162	-0.49%
2018/10/31	2	65.90	1	66.70	68.30	1	8,129	0.01%
2018/10/29	41	68.53	1	68.90	66.70	40	8,015	0.50%
2018/10/25	20	66.05	1.7	65.72	65.50	18.4	8,076	0.23%
2018/10/24	72	69.45	62	69.13	68.70	10	8,064	0.12%
2018/10/23	0	0.00	60	69.63	68.00	-60	8,110	-0.74%
2018/10/22	50	71.04	0	0.00	70.50	50	8,101	0.62%
2018/10/19	2	68.50	2	69.80	70.30	0	8,127	0.00%
2018/10/17	50	74.80	30	74.97	74.60	20	8,283	0.24%
2018/10/16	0	0.00	20	76.00	75.20	-20	8,307	-0.24%
2018/10/15	9	75.00	19	76.51	74.90	-10	8,439	-0.12%
2018/10/12	40	73.95	1	75.40	76.10	39	8,542	0.46%
2018/10/11	42	71.47	40	71.88	74.40	2	8,616	0.02%
2018/10/09	20	77.45	0	0.00	77.40	20	8,465	0.24%
2018/10/08	0	0.00	11	79.38	80.20	-11	8,437	-0.13%
2018/10/05	1	81.20	36	79.67	77.80	-35	8,467	-0.41%
2018/10/04	0	0.00	10	82.30	82.10	-10	8,460	-0.12%
2018/10/03	0	0.00	10	84.60	83.00	-10	8,527	-0.12%
2018/10/02	1	85.30	0	0.00	83.80	1	8,627	0.01%
2018/10/01	30	83.93	0	0.00	84.10	30	8,694	0.35%
2018/09/28	1.3	82.53	10	82.80	82.50	-8.7	8,877	-0.10%
2018/09/27	0	0.00	27	82.59	82.50	-27	8,856	-0.30%
2018/09/26	20	84.74	5	85.70	84.30	15	8,864	0.17%
2018/09/25	2	84.90	5	84.90	84.60	-3	8,964	-0.03%
2018/09/21	0	0.00	80	81.80	83.40	-80	9,017	-0.89%
2018/09/19	1	87.00	1	87.10	87.00	0	9,052	0.00%
2018/09/18	2	86.25	0	0.00	85.90	2	9,188	0.02%
2018/09/14	2	87.50	3	88.00	88.70	-1	9,410	-0.01%
2018/09/12	56	90.01	11	90.42	86.50	45	9,467	0.48%
2018/09/11	2	89.80	20.3	88.88	89.80	-18.3	9,351	-0.20%
2018/09/10	6	93.77	5	95.00	93.60	1	9,337	0.01%
2018/09/07	0	0.00	30	99.19	97.30	-30	9,473	-0.32%
2018/09/06	2	100.75	2	102.00	100.50	0	9,475	0.00%
2018/09/05	12	105.21	0	0.00	105.00	12	9,455	0.13%
2018/09/04	7	108.21	7	108.07	107.50	0	9,426	0.00%
2018/09/03	2	107.00	2	107.50	107.50	0	9,453	0.00%
2018/08/30	3	104.50	2	105.50	104.50	1	9,741	0.01%
2018/08/27	0	0.00	2	104.00	104.00	-2	9,738	-0.02%
2018/08/23	0	0.00	4	98.63	100.00	-4	9,761	-0.04%
2018/08/22	0	0.00	1	99.10	95.80	-1	9,726	-0.01%
2018/08/21	1	97.90	0	0.00	99.90	1	9,599	0.01%
2018/08/17	1	97.00	1	102.00	100.50	0	9,645	0.00%
2018/08/16	4	95.83	4	97.90	99.50	0	9,627	0.00%
2018/08/15	1	95.00	3	93.90	99.70	-2	9,689	-0.02%
2018/08/13	5	100.44	0	0.00	100.50	5	9,527	0.05%
2018/08/09	2	105.00	0	0.00	104.00	2	9,839	0.02%
2018/08/08	0	0.00	1	102.50	107.00	-1	9,995	-0.01%
2018/08/07	2	101.00	1	101.50	101.50	1	10,030	0.01%
2018/08/06	1	105.00	0	0.00	104.50	1	10,126	0.01%
2018/08/03	1	107.50	0	0.00	105.50	1	10,122	0.01%
2018/08/02	1	107.00	1	108.50	106.50	0	10,221	0.00%
2018/08/01	0	0.00	2	110.25	110.50	-2	10,233	-0.02%
2018/07/31	0	0.00	5	106.40	105.00	-5	10,093	-0.05%
2018/07/27	5	109.00	2	109.00	108.00	3	10,083	0.03%
2018/07/26	2	107.50	1	109.00	106.50	1	10,131	0.01%
2018/07/25	3	107.83	1	109.50	107.00	2	10,054	0.02%
2018/07/24	75	108.29	9	108.94	110.00	66	9,871	0.67%
2018/07/23	0	0.00	1	102.50	103.00	-1	9,592	-0.01%
2018/07/20	0	0.00	1	98.50	98.90	-1	9,624	-0.01%
2018/07/19	1	100.50	1	101.50	101.00	0	9,509	0.00%
2018/07/16	1	99.70	10	99.30	100.50	-9	9,304	-0.10%
2018/07/13	0	0.00	1	98.80	101.00	-1	9,329	-0.01%
2018/07/10	1	95.80	1	93.20	97.60	0	9,309	0.00%
2018/07/06	5	97.50	8	97.34	98.20	-3	9,131	-0.03%
2018/07/05	0	0.00	5	94.06	93.30	-5	9,051	-0.06%
2018/07/04	5	92.94	0	0.00	92.50	5	9,121	0.05%
2018/07/03	17	93.18	27	94.71	96.00	-10	9,212	-0.11%
2018/07/02	11	94.69	49	95.02	94.30	-38	9,192	-0.41%
2018/06/29	53	93.75	0.1	95.60	94.20	52.9	9,571	0.55%
2018/06/28	0	0.00	1	97.00	96.40	-1	9,432	-0.01%
2018/06/27	0	0.00	2	98.95	96.20	-2	9,532	-0.02%
2018/06/26	2	98.40	0	0.00	99.80	2	9,472	0.02%
2018/06/22	2	100.50	0	0.00	100.00	2	9,568	0.02%
2018/06/21	9	106.11	3	105.83	104.50	6	9,624	0.06%
2018/06/20	1	107.00	1	105.50	106.00	0	9,529	0.00%
2018/06/19	1	113.50	6	114.58	114.50	-5	9,524	-0.05%
2018/06/15	5	107.00	0	0.00	107.50	5	9,468	0.05%
2018/06/14	2	110.00	0	0.00	109.00	2	9,268	0.02%
2018/06/13	1	115.00	0	0.00	112.00	1	9,201	0.01%
2018/06/08	0	0.00	1	111.00	112.50	-1	9,184	-0.01%
2018/06/07	3	115.50	1	115.00	115.00	2	9,064	0.02%
2018/06/05	1	123.50	1	123.50	124.50	0	8,994	0.00%
2018/06/04	3	125.17	3	123.83	123.50	0	9,143	0.00%
2018/06/01	1	125.00	1	126.00	126.50	0	9,426	0.00%
2018/05/30	2	123.75	2	121.25	121.00	0	9,300	0.00%
2018/05/29	1	124.50	1	125.50	127.00	0	9,324	0.00%
2018/05/28	0	0.00	1	124.50	124.50	-1	9,462	-0.01%
2018/05/25	2	125.25	3	124.00	124.50	-1	9,473	-0.01%
2018/05/24	4	126.63	34	127.43	128.50	-30	9,433	-0.32%
2018/05/23	1	127.50	1	129.50	129.50	0	9,415	0.00%
2018/05/22	33	122.20	2	125.00	126.00	31	9,413	0.33%
2018/05/21	2	123.00	1	124.00	124.00	1	9,527	0.01%
2018/05/18	7	118.71	2	121.50	122.00	5	9,512	0.05%
2018/05/16	3	114.00	3	112.67	114.00	0	9,388	0.00%
2018/05/14	10	107.00	2	109.75	110.50	8	9,535	0.08%
2018/05/11	1	102.50	10	102.00	102.50	-9	9,540	-0.09%
2018/05/10	0	0.00	1	102.50	103.00	-1	9,565	-0.01%
2018/05/09	0	0.00	1	101.00	100.00	-1	9,583	-0.01%
2018/05/07	1	99.00	2	99.90	99.10	-1	10,020	-0.01%
2018/05/04	1	97.50	0	0.00	97.40	1	10,229	0.01%
2018/05/03	3	97.73	4	96.43	97.00	-1	10,257	-0.01%
2018/05/02	0	0.00	1	93.40	94.10	-1	10,254	-0.01%
2018/04/30	1	93.70	2	93.10	93.40	-1	10,576	-0.01%
2018/04/27	1	93.10	1	93.30	93.60	0	10,629	0.00%
2018/04/25	1	89.70	0	0.00	88.90	1	10,648	0.01%
2018/04/24	1	93.00	0	0.00	92.00	1	10,764	0.01%
2018/04/23	0	0.00	1	96.40	96.00	-1	10,927	-0.01%
2018/04/20	2	93.40	1	94.80	95.20	1	11,056	0.01%
2018/04/18	1	95.80	0	0.00	94.00	1	11,033	0.01%
2018/04/17	2	92.50	0	0.00	95.00	2	11,163	0.02%
2018/04/16	2	95.90	4	97.35	95.80	-2	11,113	-0.02%
2018/04/13	2	103.50	0	0.00	100.50	2	11,069	0.02%
2018/04/09	10	100.00	1	100.00	99.30	9	11,681	0.08%
2018/04/02	3	99.67	10	101.25	101.50	-7	11,801	-0.06%
2018/03/31	1	95.70	1	95.10	95.20	0	11,346	0.00%
2018/03/30	1	95.20	1	100.00	95.60	0	11,347	0.00%
2018/03/28	0	0.00	10	98.50	97.80	-10	11,032	-0.09%
2018/03/27	2	97.85	3	99.90	98.50	-1	10,887	-0.01%
2018/03/26	1	95.20	2	93.70	97.30	-1	10,663	-0.01%
2018/03/23	3	90.70	1	90.40	90.10	2	10,453	0.02%
2018/03/22	1	94.40	2	94.10	94.50	-1	10,400	-0.01%
2018/03/21	11	91.91	11	92.32	92.80	0	10,257	0.00%
2018/03/16	1	91.80	1	91.20	90.50	0	10,112	0.00%
2018/03/15	1	90.60	0	0.00	90.80	1	10,092	0.01%
2018/03/14	0	0.00	1	89.20	89.00	-1	10,066	-0.01%
2018/03/13	0	0.00	2	89.70	89.30	-2	10,089	-0.02%
2018/03/12	0	0.00	1	89.70	90.00	-1	10,033	-0.01%
2018/03/08	0	0.00	3	92.83	90.10	-3	9,970	-0.03%
2018/03/07	12	89.86	3	89.37	90.90	9	9,746	0.09%
2018/03/06	0	0.00	1	87.70	87.20	-1	9,466	-0.01%
2018/03/05	0	0.00	5	86.50	86.00	-5	9,477	-0.05%
2018/03/02	2	87.30	0	0.00	87.10	2	9,455	0.02%
2018/03/01	0	0.00	10	87.10	89.90	-10	9,371	-0.11%
2018/02/26	5	87.70	0	0.00	87.50	5	9,155	0.05%
2018/02/23	2	86.10	0	0.00	86.00	2	9,145	0.02%
2018/02/22	14	85.84	0	0.00	85.00	14	9,121	0.15%
2018/02/08	2	88.10	3	88.17	88.10	-1	8,628	-0.01%
2018/02/07	2	86.90	1	87.90	87.40	1	8,567	0.01%
2018/02/06	3	83.20	19	82.61	83.90	-16	8,403	-0.19%
2018/02/05	2	89.00	7	88.69	89.90	-5	8,273	-0.06%
2018/02/02	2	94.40	12	95.91	94.60	-10	8,248	-0.12%
2018/02/01	15	95.91	17	95.79	94.70	-2	8,603	-0.02%
2018/01/31	8	96.38	5	96.20	96.30	3	8,544	0.04%
2018/01/30	3	100.20	0	0.00	96.70	3	8,430	0.04%
2018/01/29	0	0.00	5	102.20	104.50	-5	8,080	-0.06%
2018/01/26	0	0.00	6	95.10	95.40	-6	7,808	-0.08%
2018/01/24	1	95.60	6	94.13	92.40	-5	7,673	-0.07%
2018/01/23	4	90.48	24	91.17	90.60	-20	7,387	-0.27%
2018/01/22	19	88.09	23	89.45	89.80	-4	7,331	-0.05%
2018/01/19	24	90.09	1	92.00	90.00	23	7,290	0.32%
2018/01/18	2	90.40	0	0.00	89.90	2	7,214	0.03%
2018/01/17	1	92.70	8	92.61	92.30	-7	7,074	-0.10%
2018/01/16	0	0.00	3	89.97	89.90	-3	6,985	-0.04%
2018/01/15	2	87.65	0	0.00	87.30	2	6,936	0.03%
2018/01/12	4	88.43	0	0.00	87.60	4	7,214	0.06%
2018/01/11	12	89.41	5	88.58	89.60	7	7,229	0.10%
2018/01/10	2	85.10	2	87.10	85.10	0	7,200	0.00%
2018/01/09	0	0.00	5	87.60	88.10	-5	7,464	-0.07%
2018/01/08	4	90.00	5	89.10	88.70	-1	7,671	-0.01%
2018/01/05	5	88.20	3	88.63	88.60	2	7,558	0.03%
2018/01/04	0	0.00	12	85.95	86.20	-12	7,414	-0.16%
2018/01/03	6	85.33	53.5	85.47	85.00	-47.5	7,211	-0.66%
2018/01/02	5	79.90	4	79.10	79.90	1	6,802	0.01%