微星 (2377)-元富-世貿券商分點個股進出

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
174.0
漲跌
▲2.5
漲幅
+1.46%
成交量
2,174張
產業
上市電腦週邊類股
1262人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

微星 (2377)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/11/20	0.1	171.50	20	171.00	171.50	-20	3,830	-0.52%
2024/11/19	0	0.00	1.1	171.45	172.50	-1.1	3,846	-0.03%
2024/11/18	2.1	168.51	0	0.00	167.50	2.1	3,850	0.05%
2024/11/15	3.1	168.66	0	0.00	168.00	3.1	3,850	0.08%
2024/11/14	2.1	173.21	1	171.50	171.00	1.1	3,800	0.03%
2024/11/13	4.1	170.87	5	173.50	172.00	-1	3,753	-0.03%
2024/11/12	0.1	182.85	6	182.67	181.00	-5.9	3,597	-0.16%
2024/11/11	6	183.33	0	0.00	183.00	6	3,593	0.17%
2024/11/08	4	186.63	1	184.50	184.50	3	3,587	0.08%
2024/11/07	0	0.00	0.1	188.50	189.00	-0.1	3,561	0.00%
2024/11/06	0	0.00	1	187.00	189.00	-1	3,537	-0.03%
2024/11/05	20	187.00	2.1	184.31	188.50	17.9	3,533	0.51%
2024/11/04	0	0.00	0.2	182.08	182.50	-0.2	3,492	-0.01%
2024/11/01	1.1	179.57	2.2	180.33	181.00	-1.1	3,547	-0.03%
2024/10/30	2	179.25	0.1	183.50	178.00	2	3,537	0.06%
2024/10/29	1.2	178.63	5	181.80	182.00	-3.8	3,533	-0.11%
2024/10/28	0	0.00	1	182.50	181.50	-1	3,520	-0.03%
2024/10/24	0	0.00	1	180.00	179.50	-1	3,569	-0.03%
2024/10/23	4.2	178.67	0	0.00	177.00	4.2	3,613	0.11%
2024/10/22	1	179.00	0	180.50	181.50	1	3,633	0.03%
2024/10/21	1	179.50	2	181.26	179.50	-1	3,707	-0.03%
2024/10/18	0	0.00	0	179.50	179.00	0	3,718	0.00%
2024/10/17	0	0.00	1	180.00	177.50	-1	3,748	-0.03%
2024/10/16	0.1	178.00	2	176.00	177.50	-2	3,794	-0.05%
2024/10/15	0	0.00	0.1	176.00	176.50	-0.1	3,780	0.00%
2024/10/14	0	174.00	0	0.00	173.50	0	3,798	0.00%
2024/10/11	1	173.00	3	173.17	173.50	-2	3,818	-0.05%
2024/10/09	2	168.00	5	171.50	168.00	-3	3,818	-0.08%
2024/10/07	0	0.00	1	171.50	172.00	-1	3,843	-0.03%
2024/10/01	0.1	175.00	0	0.00	175.00	0.1	3,857	0.00%
2024/09/30	0	174.92	0	173.50	174.00	0	3,879	0.00%
2024/09/27	0	0.00	1	175.00	173.50	-1	3,933	-0.03%
2024/09/24	0	0.00	1	177.00	177.50	-1	4,014	-0.02%
2024/09/23	0	0.00	1	177.50	176.50	-1	4,086	-0.02%
2024/09/20	9.2	175.90	5.1	177.97	177.00	4.1	4,094	0.10%
2024/09/19	1.2	170.74	2	171.75	171.50	-0.9	4,119	-0.02%
2024/09/16	1	170.00	0	0.00	170.50	1	4,296	0.02%
2024/09/12	1	170.49	0	0.00	171.00	1	4,382	0.02%
2024/09/09	0	0.00	1	170.50	170.00	-1	4,510	-0.02%
2024/09/06	0	0.00	1	172.00	172.50	-1	4,507	-0.02%
2024/09/05	2	174.00	1	171.50	170.00	1	4,534	0.02%
2024/09/04	6	177.08	0	0.00	172.50	6	4,576	0.13%
2024/09/03	1	182.00	0	0.00	181.00	1	4,524	0.02%
2024/09/02	1	183.50	1	185.50	183.50	0	4,565	0.00%
2024/08/30	2	183.50	36	183.88	183.50	-34	4,649	-0.73%
2024/08/29	1	184.00	0	0.00	184.50	1	4,730	0.02%
2024/08/28	23.1	183.74	16	183.56	183.50	7.1	4,860	0.15%
2024/08/27	15	179.70	7	182.50	180.00	8	4,903	0.16%
2024/08/26	33.1	184.09	11.2	184.18	184.00	21.9	4,969	0.44%
2024/08/22	1	176.00	1	175.00	174.00	0	5,207	0.00%
2024/08/21	0	0.00	1	175.00	175.00	-1	5,541	-0.02%
2024/08/20	0	0.00	1	175.00	174.00	-1	5,671	-0.02%
2024/08/19	1	175.00	0	0.00	174.50	1	5,995	0.02%
2024/08/16	0	0.00	1	174.50	172.50	-1	6,078	-0.02%
2024/08/15	0	0.00	1	172.00	169.00	-1	6,065	-0.02%
2024/08/13	2	167.50	0	0.00	166.50	2	6,076	0.03%
2024/08/12	0	169.50	0	0.00	169.50	0	6,077	0.00%
2024/08/09	0	0.00	10	165.90	166.50	-10	6,075	-0.16%
2024/08/07	10	162.90	0	0.00	164.00	10	6,160	0.16%
2024/08/05	1	164.50	1	163.00	161.00	0	6,110	0.00%
2024/08/01	0	0.00	2	173.25	174.50	-2	6,129	-0.03%
2024/07/31	2.1	169.55	0	0.00	169.50	2.1	6,112	0.03%
2024/07/26	2	171.25	2	174.00	174.00	0	6,065	0.00%
2024/07/22	3	173.67	3	175.17	175.50	0	6,014	0.00%
2024/07/19	1	182.00	1	182.00	180.50	0	5,939	0.00%
2024/07/18	1.1	184.32	2.3	183.71	183.50	-1.2	5,905	-0.02%
2024/07/17	2.1	183.28	3.1	184.18	182.50	-1.1	5,892	-0.02%
2024/07/16	0.1	183.00	1	181.50	181.00	-1	5,870	-0.02%
2024/07/15	3	182.00	1	183.50	181.50	2	5,957	0.03%
2024/07/12	1	180.51	0	0.00	180.50	1	5,960	0.02%
2024/07/11	2	181.25	0	0.00	180.50	2	5,961	0.03%
2024/07/10	3.1	179.35	0	0.00	180.00	3.1	5,991	0.05%
2024/07/09	1	182.00	0	0.00	180.50	1	5,990	0.02%
2024/07/08	0	0.00	3	183.17	184.00	-3	6,002	-0.05%
2024/07/05	0	0.00	1	183.50	182.00	-1	5,970	-0.02%
2024/07/04	0	0.00	6.1	183.08	183.50	-6.1	5,949	-0.10%
2024/07/03	2	180.25	7	181.86	180.50	-5	5,921	-0.08%
2024/07/01	1	181.50	0	0.00	180.50	1	5,877	0.02%
2024/06/28	0	0.00	4	178.88	178.00	-4	5,848	-0.07%
2024/06/27	2	173.50	5	175.50	175.50	-3	5,802	-0.05%
2024/06/26	0	0.00	1	177.50	176.50	-1	5,765	-0.02%
2024/06/25	7.1	178.27	0	0.00	176.50	7.1	5,754	0.12%
2024/06/24	0	0.00	5	180.90	181.50	-5	5,669	-0.09%
2024/06/21	4	178.75	1	178.50	180.00	3	5,593	0.05%
2024/06/19	3	178.50	3	179.50	177.50	0	5,541	0.00%
2024/06/18	1	177.00	0	0.00	178.00	1	5,569	0.02%
2024/06/17	1	179.50	1	178.50	179.50	0	5,556	0.00%
2024/06/14	2	179.25	2	179.50	179.50	0	5,565	0.00%
2024/06/13	2	182.00	2.3	182.20	183.00	-0.3	5,553	-0.01%
2024/06/12	2	178.03	0	0.00	178.00	2	5,701	0.04%
2024/06/11	1	180.00	0	0.00	179.50	1	5,672	0.02%
2024/06/06	1	186.50	0	0.00	186.50	1	5,639	0.02%
2024/06/05	2	190.00	1	187.50	186.00	1	5,581	0.02%
2024/06/04	2.1	192.51	1	191.00	192.50	1.1	5,506	0.02%
2024/06/03	18	199.14	14	198.36	197.00	4	5,408	0.07%
2024/05/31	3	194.33	5	193.30	191.50	-2	5,244	-0.04%
2024/05/30	1	197.94	8.2	195.33	193.50	-7.2	5,079	-0.14%
2024/05/29	3	198.33	1	198.00	197.50	2	4,968	0.04%
2024/05/28	31.1	204.90	30.2	201.71	200.00	0.9	4,828	0.02%
2024/05/27	2.1	194.97	10.4	194.58	200.00	-8.2	4,419	-0.19%
2024/05/24	6.1	187.15	6	186.33	187.00	0.1	4,100	0.00%
2024/05/23	9	184.78	6.1	186.07	186.50	2.9	3,988	0.07%
2024/05/22	1	173.00	2.2	172.39	175.50	-1.2	3,693	-0.03%
2024/05/20	1.2	170.75	0	0.00	168.50	1.2	3,674	0.03%
2024/05/16	0	0.00	0.1	171.00	170.50	-0.1	3,687	0.00%
2024/05/15	0	169.00	0	0.00	169.00	0	3,716	0.00%
2024/05/14	17.1	173.92	18	172.92	168.50	-0.9	3,834	-0.02%
2024/05/13	3	165.00	0	0.00	164.50	3	3,811	0.08%
2024/05/09	1	163.00	0	0.00	163.00	1	3,910	0.03%
2024/05/03	0	0.00	1	161.00	159.00	-1	3,891	-0.03%
2024/05/02	2	159.25	1	160.50	159.00	1	3,943	0.03%
2024/04/29	0	0.00	1	160.00	160.00	-1	4,059	-0.02%
2024/04/25	1	156.00	0	0.00	155.00	1	4,245	0.02%
2024/04/23	1	154.00	0	0.00	154.50	1	4,457	0.02%
2024/04/19	0.1	158.50	0	0.00	154.00	0.1	4,449	0.00%
2024/04/17	1	162.00	0	0.00	161.50	1	4,396	0.02%
2024/04/15	0.2	169.00	0	0.00	167.50	0.2	4,557	0.00%
2024/04/11	5	171.50	0	0.00	173.00	5	4,611	0.11%
2024/04/09	0.1	173.00	1.1	172.55	172.50	-1.1	4,803	-0.02%
2024/04/08	1	172.00	1	171.00	171.50	0	4,924	0.00%
2024/04/03	2.1	169.33	2	170.25	169.50	0.1	4,998	0.00%
2024/04/02	0	0.00	1	170.50	170.00	-1	5,101	-0.02%
2024/04/01	1	170.00	2	170.25	169.50	-1	5,287	-0.02%
2024/03/29	0	0.00	3	169.00	169.50	-3	5,643	-0.05%
2024/03/28	2	167.25	0	0.00	167.00	2	5,847	0.03%
2024/03/27	1	168.00	0	0.00	168.00	1	5,925	0.02%
2024/03/26	1	170.00	1	172.00	168.50	0	6,028	0.00%
2024/03/25	1	170.00	1	172.00	170.00	0	6,203	0.00%
2024/03/22	2	170.25	4	171.13	171.00	-2	6,244	-0.03%
2024/03/21	6.1	168.25	1	170.00	170.50	5.1	6,262	0.08%
2024/03/20	1	169.50	0	0.00	168.50	1	6,265	0.02%
2024/03/19	3	170.19	5	172.50	170.00	-2	6,284	-0.03%
2024/03/18	0.1	172.50	6	173.08	171.50	-5.9	6,294	-0.09%
2024/03/15	6.5	170.84	25	170.00	169.50	-18.5	6,303	-0.29%
2024/03/13	2	189.25	0	0.00	189.00	2	6,190	0.03%
2024/03/12	0	188.00	1	189.00	188.50	-1	6,202	-0.02%
2024/03/11	1	187.00	1	190.00	187.00	0	6,247	0.00%
2024/03/08	1	187.00	0	0.00	188.00	1	6,321	0.02%
2024/03/07	2	190.75	0	0.00	189.50	2	6,322	0.03%
2024/03/06	5	193.50	0	0.00	193.00	5	6,367	0.08%
2024/03/05	12.1	193.12	1	194.50	195.00	11.1	6,508	0.17%
2024/03/04	1	193.50	2.2	193.27	192.00	-1.2	6,707	-0.02%
2024/03/01	0	0.00	12.1	192.17	191.00	-12.1	6,638	-0.18%
2024/02/29	0	0.00	2	190.75	191.00	-2	6,614	-0.03%
2024/02/27	19	190.16	17	191.88	187.50	2	6,595	0.03%
2024/02/26	3	189.17	0	0.00	189.50	3	6,563	0.05%
2024/02/23	1	191.00	2	191.75	191.50	-1	6,535	-0.02%
2024/02/22	2	189.75	1	194.00	189.50	1	6,543	0.02%
2024/02/21	15	191.50	0.2	190.00	190.00	14.8	6,497	0.23%
2024/02/20	0.1	189.64	3	189.67	192.00	-2.9	6,464	-0.04%
2024/02/19	2	190.25	2	190.75	191.00	0	6,477	0.00%
2024/02/16	1	192.00	2.1	190.04	191.00	-1.1	6,498	-0.02%
2024/02/15	5.1	191.10	13.2	190.83	193.00	-8.1	6,484	-0.13%
2024/02/05	1.2	190.50	39	190.49	191.00	-37.8	6,437	-0.59%
2024/02/02	16	190.97	2.2	187.84	189.50	13.9	6,389	0.22%
2024/02/01	1	184.00	2	182.00	184.00	-1	6,266	-0.02%
2024/01/31	2	182.00	0	0.00	182.00	2	6,271	0.03%
2024/01/30	4	184.63	0	0.00	184.00	4	6,252	0.06%
2024/01/29	1	183.50	0	0.00	183.50	1	6,257	0.02%
2024/01/25	1	183.50	5.1	182.50	185.00	-4.1	6,251	-0.06%
2024/01/24	0.1	183.00	3	183.00	183.00	-3	6,206	-0.05%
2024/01/23	2	182.50	1.2	181.92	183.00	0.8	6,212	0.01%
2024/01/22	4.1	187.01	17	185.53	186.00	-12.9	6,127	-0.21%
2024/01/19	5	181.10	0	0.00	184.50	5	6,037	0.08%
2024/01/18	5	182.40	1	180.50	179.00	4	5,966	0.07%
2024/01/17	3.2	180.06	2	179.75	179.00	1.2	5,868	0.02%
2024/01/16	0	179.50	0	0.00	179.50	0	5,769	0.00%
2024/01/12	0.1	185.00	0	0.00	184.50	0.1	5,740	0.00%
2024/01/11	1	184.00	3	183.83	184.50	-2	5,751	-0.03%
2024/01/10	7	176.50	6	177.92	186.00	1	5,782	0.02%
2024/01/09	5	190.50	0.2	191.00	189.50	4.8	5,649	0.08%
2024/01/08	1	189.00	3	190.17	187.50	-2	5,584	-0.04%
2024/01/05	2.1	187.43	0	0.00	186.00	2.1	5,616	0.04%
2024/01/04	3.1	187.66	0	0.00	187.50	3.1	5,597	0.06%
2024/01/03	2.1	191.99	0	0.00	191.00	2.1	5,541	0.04%
2024/01/02	1	200.50	6.1	198.31	198.00	-5.1	5,437	-0.09%
2023/12/29	1.2	204.79	0	0.00	204.00	1.2	5,303	0.02%
2023/12/28	0.1	201.50	1	201.50	201.50	-0.9	5,228	-0.02%
2023/12/27	3.1	201.27	5	200.40	200.00	-1.9	5,130	-0.04%
2023/12/26	20	195.93	27	195.70	195.50	-7	4,969	-0.14%
2023/12/25	13	192.46	16	192.90	193.00	-3	4,679	-0.06%
2023/12/22	5	186.00	9	185.17	184.00	-4	4,482	-0.09%
2023/12/21	3	181.67	3	183.17	181.50	0	4,430	0.00%
2023/12/20	15	185.40	15	184.44	184.50	0	4,318	0.00%
2023/12/19	3	181.17	2	180.50	181.50	1	4,161	0.02%
2023/12/18	2	182.00	1	181.50	180.50	1	4,254	0.02%
2023/12/15	3	180.84	0	0.00	179.00	3	4,362	0.07%
2023/12/14	2	181.75	0	0.00	181.50	2	4,373	0.05%
2023/12/13	2	180.50	1	180.00	178.00	1	4,355	0.02%
2023/12/11	2	179.00	0	0.00	177.00	2	4,347	0.05%
2023/12/08	3	180.83	3.5	181.66	179.00	-0.5	4,322	-0.01%
2023/12/07	1	178.05	1.1	179.18	180.00	-0.1	4,283	0.00%
2023/12/06	2	178.25	0	0.00	176.50	2	4,292	0.05%
2023/12/05	2.1	178.46	1	177.50	178.00	1.1	4,246	0.03%
2023/12/04	2	183.50	0	0.00	183.50	2	4,195	0.05%
2023/12/01	2	183.25	14	184.11	185.00	-12	4,174	-0.29%
2023/11/30	41	182.91	8	184.25	183.50	33	4,137	0.80%
2023/11/29	15	179.30	14	179.36	181.00	1	3,977	0.03%
2023/11/28	1	168.00	0	0.00	168.00	1	3,793	0.03%
2023/11/27	3	167.67	1	169.00	167.50	2	3,842	0.05%
2023/11/23	0	0.00	3	168.50	169.00	-3	3,910	-0.08%
2023/11/22	1	170.00	2	170.25	169.50	-1	3,945	-0.03%
2023/11/21	3	170.50	2	168.50	170.00	1	3,984	0.03%
2023/11/17	2	166.00	0	0.00	166.00	2	3,970	0.05%
2023/11/16	3	164.83	0	0.00	164.50	3	4,018	0.07%
2023/11/15	20	169.25	2	169.00	168.00	18	4,050	0.44%
2023/11/14	2	164.77	1	166.50	166.50	1	4,055	0.03%
2023/11/13	2	167.25	0	0.00	166.00	2	4,095	0.05%
2023/11/10	0	0.00	1	175.00	174.50	-1	4,072	-0.02%
2023/11/09	1	173.50	1	172.00	172.00	0	4,103	0.00%
2023/11/07	0	0.00	1.6	170.62	171.00	-1.6	4,217	-0.04%
2023/11/06	0	0.00	4	172.50	172.50	-4	4,252	-0.09%
2023/11/03	2	170.50	2	169.75	170.00	0	4,303	0.00%
2023/11/02	0	0.00	3.5	170.14	170.50	-3.5	4,376	-0.08%
2023/11/01	0.1	163.50	0	0.00	166.00	0.1	4,382	0.00%
2023/10/30	0	0.00	2	168.50	168.00	-2	4,473	-0.04%
2023/10/27	0	0.00	1.1	167.00	167.50	-1.1	4,512	-0.02%
2023/10/26	0	0.00	1	161.00	165.50	-1	4,539	-0.02%
2023/10/25	0.5	164.00	0	0.00	164.50	0.5	4,583	0.01%
2023/10/24	0	0.00	1	159.00	161.00	-1	4,641	-0.02%
2023/10/23	1	157.50	0	0.00	157.50	1	4,844	0.02%
2023/10/19	0	0.00	1	159.50	159.00	-1	5,011	-0.02%
2023/10/18	1	159.50	0	0.00	160.50	1	5,081	0.02%
2023/10/17	0.1	163.00	1	165.00	162.00	-0.9	5,027	-0.02%
2023/10/16	2	164.00	1	164.00	164.00	1	5,103	0.02%
2023/10/13	4.2	166.29	1	165.50	166.50	3.2	5,241	0.06%
2023/10/12	1	171.03	0	0.00	172.50	1	5,222	0.02%
2023/10/11	1	168.50	3	170.83	168.50	-2	5,255	-0.04%
2023/10/06	2	168.50	1	167.00	168.00	1	5,371	0.02%
2023/10/03	1	166.00	0	0.00	167.00	1	5,397	0.02%
2023/10/02	2	168.25	1	167.00	167.50	1	5,411	0.02%
2023/09/28	1	164.50	0	0.00	164.00	1	5,399	0.02%
2023/09/27	1.1	165.64	0	0.00	167.00	1.1	5,336	0.02%
2023/09/26	1	168.00	1	167.50	168.50	0	5,319	0.00%
2023/09/25	0	0.00	11	170.50	170.50	-11	5,312	-0.21%
2023/09/22	1	168.50	14.1	170.00	171.00	-13.1	5,338	-0.24%
2023/09/21	3.2	175.56	3	173.67	172.50	0.2	5,321	0.00%
2023/09/20	1	173.00	6	174.92	175.50	-5	5,193	-0.10%
2023/09/18	1.1	169.52	0	0.00	168.50	1.1	4,998	0.02%
2023/09/15	8	170.69	1.8	171.46	171.50	6.2	4,985	0.12%
2023/09/14	5	167.70	1	165.00	168.00	4	4,955	0.08%
2023/09/13	1	163.00	0	0.00	164.50	1	4,999	0.02%
2023/09/12	15.1	164.76	4	164.75	164.50	11.1	5,076	0.22%
2023/09/11	1	163.00	1	162.50	162.00	0	5,126	0.00%
2023/09/05	2	166.50	0	0.00	165.00	2	5,369	0.04%
2023/09/04	2	161.50	3	161.00	161.50	-1	5,416	-0.02%
2023/09/01	1	158.50	2	159.00	159.50	-1	5,524	-0.02%
2023/08/31	2	159.50	0	0.00	159.50	2	5,528	0.04%
2023/08/30	0	0.00	2	164.50	161.00	-2	5,500	-0.04%
2023/08/29	1.1	159.55	0	0.00	160.00	1.1	5,599	0.02%
2023/08/28	2	161.75	1	161.00	161.50	1	5,623	0.02%
2023/08/25	1	171.50	0	0.00	171.50	1	5,662	0.02%
2023/08/24	0.2	172.75	1	175.00	173.00	-0.8	5,670	-0.01%
2023/08/22	1	170.50	0	0.00	170.00	1	5,923	0.02%
2023/08/18	2.2	175.55	0	0.00	173.00	2.2	6,040	0.04%
2023/08/17	1	177.00	1	173.53	178.50	0	6,018	0.00%
2023/08/16	0.2	176.75	0	0.00	178.50	0.2	5,982	0.00%
2023/08/14	0	178.00	0	0.00	178.00	0	5,997	0.00%
2023/08/11	1	179.00	1	179.00	179.00	0	6,022	0.00%
2023/08/10	0.1	187.50	0	0.00	187.50	0.1	6,054	0.00%
2023/08/09	0	198.50	0	0.00	194.50	0	6,113	0.00%
2023/08/02	1	186.00	1	184.50	186.00	0	5,916	0.00%
2023/07/31	0	0.00	2	201.50	194.50	-2	5,806	-0.03%
2023/07/28	3	198.33	2	197.00	201.00	1	5,780	0.02%
2023/07/27	1	196.50	2	202.00	196.00	-1	5,722	-0.02%
2023/07/26	3	202.83	3	209.67	203.50	0	5,669	0.00%
2023/07/25	1	200.00	2	210.00	211.00	-1	5,447	-0.02%
2023/07/24	0	0.00	2	192.25	192.00	-2	5,314	-0.04%
2023/07/21	3	191.50	1	192.00	191.50	2	5,238	0.04%
2023/07/19	2	189.25	1	186.50	187.00	1	5,111	0.02%
2023/07/18	4	195.50	4	195.38	193.00	0	5,022	0.00%
2023/07/17	1	188.00	1	191.00	188.00	0	4,869	0.00%
2023/07/14	1	185.00	0	0.00	185.00	1	4,804	0.02%
2023/07/13	2	190.75	3	192.17	188.00	-1	4,744	-0.02%
2023/07/12	0	182.00	3	181.00	182.00	-3	4,573	-0.07%
2023/07/11	3	179.33	0	0.00	179.50	3	4,549	0.07%
2023/07/10	0	0.00	1	176.00	175.50	-1	4,538	-0.02%
2023/07/06	1	175.00	0	0.00	176.00	1	4,487	0.02%
2023/07/05	0	0.00	1	176.00	176.50	-1	4,460	-0.02%
2023/07/04	0	0.00	1	180.00	179.00	-1	4,441	-0.02%
2023/07/03	1	180.00	3	180.50	180.00	-2	4,413	-0.05%
2023/06/27	0	0.00	1	173.50	174.00	-1	4,332	-0.02%
2023/06/21	0	0.00	1	175.50	176.00	-1	4,292	-0.02%
2023/06/20	2	174.00	1	175.00	174.00	1	4,250	0.02%
2023/06/19	2	174.25	0	0.00	174.00	2	4,228	0.05%
2023/06/16	1	175.00	1	176.50	178.00	0	4,143	0.00%
2023/06/15	3	178.33	13	178.65	178.00	-10	4,077	-0.25%
2023/06/14	0	0.00	1	180.50	179.00	-1	4,078	-0.02%
2023/06/13	0	0.00	23	180.63	182.50	-23	4,144	-0.55%
2023/06/12	2	180.73	1.3	177.60	178.00	0.8	4,104	0.02%
2023/06/09	1	185.50	16	183.25	185.00	-15	4,035	-0.37%
2023/06/08	12	178.00	1	181.00	180.00	11	3,941	0.28%
2023/06/07	20	178.50	15	175.93	178.50	5	3,889	0.13%
2023/06/06	1	173.00	5	172.60	173.50	-4	3,757	-0.11%
2023/06/05	11	171.68	2	171.50	173.00	9	3,722	0.24%
2023/06/02	3	168.50	21	170.05	171.50	-18	3,667	-0.49%
2023/06/01	0	0.00	1	167.50	166.00	-1	3,527	-0.03%
2023/05/31	1	164.50	3	166.00	166.00	-2	3,450	-0.06%
2023/05/30	3	165.00	4	164.00	164.50	-1	3,403	-0.03%
2023/05/29	4	168.63	7	168.43	168.00	-3	3,362	-0.09%
2023/05/26	31	168.58	9	168.83	169.50	22	3,353	0.66%
2023/05/25	9	166.28	2	162.25	162.50	7	3,227	0.22%
2023/05/24	2	158.75	0	0.00	161.00	2	3,077	0.06%
2023/05/23	0	0.00	2	158.00	158.50	-2	3,000	-0.07%
2023/05/19	14	156.75	5	157.20	157.00	9	2,902	0.31%
2023/05/18	0	0.00	4	157.50	159.00	-4	2,854	-0.14%
2023/05/17	0	0.00	1	153.50	155.50	-1	2,789	-0.04%
2023/05/16	5	153.30	11	153.86	154.50	-6	2,707	-0.22%
2023/05/12	0	147.50	0	0.00	147.50	0	2,552	0.00%
2023/05/11	1	145.50	0	0.00	146.50	1	2,510	0.04%
2023/05/09	0	0.00	1	145.00	146.00	-1	2,529	-0.04%
2023/05/05	3	142.67	0	0.00	142.50	3	2,541	0.12%
2023/05/04	0	0.00	1	144.00	145.50	-1	2,535	-0.04%
2023/05/03	6	142.75	3	144.67	144.00	3	2,543	0.12%
2023/05/02	1	142.00	2	143.50	143.00	-1	2,574	-0.04%
2023/04/26	0	0.00	2	142.25	143.00	-2	2,641	-0.08%
2023/04/25	1	142.00	1	141.00	141.00	0	2,643	0.00%
2023/04/24	2	143.00	0	0.00	143.00	2	2,618	0.08%
2023/04/21	0	0.00	1	144.50	144.00	-1	2,621	-0.04%
2023/04/20	1	144.50	0	0.00	145.00	1	2,630	0.04%
2023/04/18	1	146.50	0	0.00	147.50	1	2,636	0.04%
2023/04/12	0	146.00	0	0.00	146.50	0	2,651	0.00%
2023/04/11	0	0.00	0.3	144.50	146.50	-0.3	2,668	-0.01%
2023/04/07	3	144.00	0	0.00	144.00	3	2,683	0.11%
2023/03/29	0	0.00	2	143.00	143.00	-2	2,965	-0.07%
2023/03/22	2.3	141.76	0	0.00	144.50	2.3	3,622	0.06%
2023/03/17	0	0.00	1	142.00	145.00	-1	3,647	-0.03%
2023/03/16	1	143.50	3	142.17	142.50	-2	3,621	-0.06%
2023/03/14	0	0.00	1	134.50	136.50	-1	3,581	-0.03%
2023/03/13	0	138.00	0	0.00	138.00	0	3,557	0.00%
2023/03/10	0	0.00	1	137.50	137.00	-1	3,523	-0.03%
2023/03/01	0	0.00	1	139.00	139.00	-1	3,686	-0.03%
2023/02/24	2	140.00	0	0.00	137.00	2	3,742	0.05%
2023/02/23	5	142.70	5	141.80	141.50	0	3,716	0.00%
2023/02/22	0	0.00	1	135.50	136.50	-1	3,685	-0.03%
2023/02/17	2	133.75	1	135.00	135.00	1	3,867	0.03%
2023/02/16	1	136.00	4.2	135.50	135.50	-3.2	3,907	-0.08%
2023/02/15	1.2	131.79	0	0.00	131.00	1.2	3,938	0.03%
2023/02/14	0	0.00	1	133.50	133.00	-1	4,002	-0.02%
2023/02/13	0	131.00	0.1	131.00	131.00	-0.1	4,036	0.00%
2023/02/10	0.1	129.00	0	0.00	128.50	0.1	4,052	0.00%
2023/02/07	1	132.00	1	134.00	134.00	0	4,105	0.00%
2023/02/06	2	132.50	1	133.50	132.50	1	4,090	0.02%
2023/02/03	0	0.00	1	134.00	132.00	-1	4,083	-0.02%
2023/02/02	2	132.50	0	0.00	133.00	2	4,100	0.05%
2023/01/30	1	133.00	1.1	131.91	133.00	-0.1	4,018	0.00%
2023/01/16	0.1	125.00	0	0.00	125.50	0.1	4,049	0.00%
2023/01/12	0	125.00	0	0.00	125.50	0	4,130	0.00%
2023/01/11	1	125.50	1	126.50	125.50	0	4,187	0.00%
2023/01/10	0	0.00	1	126.50	126.50	-1	4,380	-0.02%
2023/01/03	2	121.50	2	121.75	122.50	0	4,655	0.00%
2022/12/29	0	0.00	5.1	119.11	120.00	-5.1	4,719	-0.11%
2022/12/28	1	116.50	3	117.83	118.00	-2	4,728	-0.04%
2022/12/27	3.1	117.65	0	0.00	118.00	3.1	4,814	0.06%
2022/12/26	2	118.25	0	0.00	119.00	2	4,847	0.04%
2022/12/23	2	116.75	2	118.25	119.50	0	4,901	0.00%
2022/12/21	0	0.00	1	117.00	117.00	-1	4,939	-0.02%
2022/12/20	5	119.30	0	0.00	116.00	5	4,836	0.10%
2022/12/16	3	120.17	5	122.50	123.50	-2	4,614	-0.04%
2022/12/15	1	122.50	1	125.50	123.00	0	4,527	0.00%
2022/12/13	2	119.00	0	0.00	120.50	2	4,622	0.04%
2022/12/12	5	116.91	2	119.75	120.50	3	4,667	0.06%
2022/12/09	2	118.75	7	119.14	119.00	-5	4,714	-0.11%
2022/12/08	3	117.00	1	116.50	117.50	2	4,769	0.04%
2022/12/07	4	118.63	2	118.00	119.00	2	4,773	0.04%
2022/12/05	1	126.00	25	125.40	125.00	-24	4,907	-0.49%
2022/12/02	4	122.75	5	124.50	123.50	-1	4,944	-0.02%
2022/12/01	3	123.00	0	0.00	123.50	3	4,959	0.06%
2022/11/30	3	121.50	1	123.50	123.00	2	4,940	0.04%
2022/11/29	1	122.50	0	0.00	122.00	1	4,906	0.02%
2022/11/28	2	124.00	0	0.00	123.00	2	4,900	0.04%
2022/11/25	1	127.50	1	126.00	125.00	0	4,912	0.00%
2022/11/18	15	130.50	1	129.50	130.50	14	4,764	0.29%
2022/11/16	1	127.00	10	124.45	127.00	-9	4,720	-0.19%
2022/11/15	0	0.00	5	122.50	123.00	-5	4,675	-0.11%
2022/11/14	1	122.01	1	123.50	122.50	0	4,682	0.00%
2022/11/07	1	113.50	2	115.25	116.50	-1	4,985	-0.02%
2022/11/04	2	111.75	0	0.00	112.50	2	4,965	0.04%
2022/11/03	0	0.00	2	113.75	113.50	-2	5,027	-0.04%
2022/11/02	1	110.00	7	111.93	112.00	-6	5,049	-0.12%
2022/11/01	0	0.00	1	111.50	110.00	-1	5,058	-0.02%
2022/10/31	8	110.50	0	0.00	109.50	8	5,074	0.16%
2022/10/28	1	110.50	0	0.00	111.00	1	5,075	0.02%
2022/10/27	1	112.00	1	112.00	112.00	0	5,092	0.00%
2022/10/25	0	0.00	1	112.00	111.50	-1	5,133	-0.02%
2022/10/24	2	111.50	6	112.00	112.00	-4	5,132	-0.08%
2022/10/21	6	108.25	0	0.00	107.50	6	5,069	0.12%
2022/10/20	1	108.50	30	109.50	111.00	-29	5,049	-0.57%
2022/10/19	1	107.50	10	110.40	110.00	-9	5,007	-0.18%
2022/10/18	42	108.40	7	110.71	108.00	35	4,994	0.70%
2022/10/17	1	104.50	1	106.00	107.00	0	4,951	0.00%
2022/10/14	35	107.09	23	107.00	106.50	12	4,968	0.24%
2022/10/13	0	0.00	1	107.50	109.00	-1	4,969	-0.02%
2022/10/12	1	106.00	5	106.80	106.50	-4	4,991	-0.08%
2022/10/11	1	106.00	21	106.02	104.00	-20	5,022	-0.40%
2022/10/07	22	105.82	5	106.90	106.50	17	5,001	0.34%
2022/10/06	4	108.25	1	109.00	108.00	3	4,953	0.06%
2022/10/05	5	110.60	0	0.00	110.00	5	4,939	0.10%
2022/10/04	0	0.00	10	109.55	110.00	-10	4,932	-0.20%
2022/10/03	7	104.86	23	104.70	105.50	-16	4,872	-0.33%
2022/09/30	6	107.42	4	108.00	107.50	2	4,919	0.04%
2022/09/29	24	109.19	1	110.00	107.50	23	4,947	0.46%
2022/09/28	1	108.50	0	0.00	106.50	1	4,846	0.02%
2022/09/27	1	108.00	1	109.50	110.50	0	4,820	0.00%
2022/09/23	1	117.00	1	115.00	115.00	0	4,842	0.00%
2022/09/19	0	0.00	2	123.25	123.00	-2	4,767	-0.04%
2022/09/15	0	0.00	1	122.50	122.50	-1	4,724	-0.02%
2022/09/14	1	121.00	0	0.00	120.00	1	4,734	0.02%
2022/09/13	3	123.83	5	123.20	122.00	-2	4,717	-0.04%
2022/09/12	0	117.00	0	0.00	117.50	0	4,615	0.00%
2022/09/08	0	0.00	1	113.00	117.00	-1	4,606	-0.02%
2022/09/06	1	112.00	0	0.00	111.50	1	4,534	0.02%
2022/09/05	0	0.00	2	112.75	112.50	-2	4,543	-0.04%
2022/09/02	1	111.50	0	0.00	111.00	1	4,564	0.02%
2022/09/01	1	113.00	0	0.00	113.00	1	4,536	0.02%
2022/08/31	0	0.00	3	115.33	115.00	-3	4,519	-0.07%
2022/08/30	3	113.83	0	0.00	113.50	3	4,534	0.07%
2022/08/26	1	116.50	1	117.00	116.50	0	4,516	0.00%
2022/08/24	1	114.50	1	113.50	113.50	0	4,531	0.00%
2022/08/23	1	117.00	0	0.00	116.50	1	4,534	0.02%
2022/08/19	0	0.00	2	115.50	115.50	-2	4,580	-0.04%
2022/08/18	1	116.00	0	0.00	116.00	1	4,558	0.02%
2022/08/17	1	116.99	1	118.00	116.50	0	4,558	0.00%
2022/08/16	3	125.83	2	126.50	127.50	1	4,451	0.02%
2022/08/15	0	0.00	2	125.00	124.50	-2	4,322	-0.05%
2022/08/12	1	115.00	10	117.95	118.50	-9	4,227	-0.21%
2022/08/11	5	114.50	0	0.00	114.00	5	4,158	0.12%
2022/08/10	1	114.00	1	114.50	114.00	0	4,114	0.00%
2022/08/09	3	115.83	0	0.00	116.00	3	4,051	0.07%
2022/08/05	2	116.25	6	116.83	117.50	-4	4,044	-0.10%
2022/08/03	1	114.00	1	115.50	115.50	0	4,068	0.00%
2022/08/02	0	0.00	2	117.00	116.00	-2	4,145	-0.05%
2022/08/01	2	115.75	0	0.00	116.00	2	4,191	0.05%
2022/07/29	0	0.00	1	117.50	118.00	-1	4,193	-0.02%
2022/07/28	1	117.00	1	116.00	116.00	0	4,169	0.00%
2022/07/27	0	0.00	2	114.50	115.00	-2	4,170	-0.05%
2022/07/25	0	0.00	5	116.90	117.00	-5	4,168	-0.12%
2022/07/22	2	114.50	1	116.00	115.00	1	4,157	0.02%
2022/07/21	2	118.50	0	0.00	120.00	2	4,051	0.05%
2022/07/20	1	118.50	2	119.50	119.50	-1	3,988	-0.03%
2022/07/19	5	118.20	49	118.93	118.00	-44	3,927	-1.12%
2022/07/18	0	0.00	2	113.75	115.00	-2	3,857	-0.05%
2022/07/15	0	0.00	1	110.50	111.00	-1	3,827	-0.03%
2022/07/14	0	0.00	1	110.00	109.50	-1	3,849	-0.03%
2022/07/13	1	108.50	3	109.00	108.00	-2	3,879	-0.05%
2022/07/12	1	103.54	1	104.00	104.50	0	3,886	0.00%
2022/07/11	3	107.33	2	109.25	106.50	1	3,860	0.03%
2022/07/08	45	108.67	5	109.10	108.00	40	3,850	1.04%
2022/07/07	0	0.00	2	101.75	102.00	-2	3,798	-0.05%
2022/07/05	1	100.50	0	0.00	102.00	1	3,772	0.03%
2022/07/04	1	101.50	0	0.00	101.50	1	3,752	0.03%
2022/07/01	10	106.75	4	105.50	105.00	6	3,730	0.16%
2022/06/30	32	112.63	27	113.89	113.50	5	3,653	0.14%
2022/06/29	3	118.33	0	0.00	117.00	3	3,516	0.09%
2022/06/28	2	123.00	0	0.00	123.50	2	3,522	0.06%
2022/06/27	1	125.50	0	0.00	125.50	1	3,552	0.03%
2022/06/24	0	0.00	1	126.00	127.00	-1	3,540	-0.03%
2022/06/23	0	0.00	1	126.50	125.00	-1	3,510	-0.03%
2022/06/22	4	123.50	0	0.00	122.00	4	3,477	0.12%
2022/06/21	0	0.00	5	128.00	128.50	-5	3,559	-0.14%
2022/06/20	1	124.00	1	127.00	126.00	0	3,598	0.00%
2022/06/17	5	126.00	0	0.00	125.50	5	3,671	0.14%
2022/06/16	1	129.50	1	133.00	129.00	0	3,628	0.00%
2022/06/14	2	129.00	1	130.00	129.50	1	3,698	0.03%
2022/06/13	2	128.50	5	130.40	131.00	-3	3,676	-0.08%
2022/06/10	2	133.50	0	0.00	133.00	2	3,659	0.05%
2022/06/08	1	134.50	0	0.00	134.50	1	3,712	0.03%
2022/06/06	3	132.50	73	133.50	132.50	-70	3,781	-1.85%
2022/06/02	0	0.00	5.3	133.50	132.50	-5.3	3,818	-0.14%
2022/06/01	5	136.50	20	136.50	136.00	-15	3,871	-0.39%
2022/05/31	0	0.00	1	134.50	135.00	-1	3,891	-0.03%
2022/05/30	1	135.00	2	135.50	134.00	-1	3,852	-0.03%
2022/05/27	23	133.37	1	132.00	132.00	22	3,793	0.58%
2022/05/26	1	127.50	3	128.67	128.00	-2	3,769	-0.05%
2022/05/25	1	124.50	2	127.25	127.50	-1	3,768	-0.03%
2022/05/24	1	124.50	1	125.00	124.00	0	3,734	0.00%
2022/05/23	2	127.00	0	0.00	126.00	2	3,717	0.05%
2022/05/20	1	130.00	90	130.00	129.00	-89	3,730	-2.39%
2022/05/19	2	128.50	2	130.00	130.50	0	3,707	0.00%
2022/05/18	2	129.75	2	131.50	131.00	0	3,695	0.00%
2022/05/16	1	126.50	0	0.00	127.50	1	3,696	0.03%
2022/05/11	0	0.00	1	129.00	130.00	-1	3,667	-0.03%
2022/05/10	2	130.75	2	127.75	131.00	0	3,638	0.00%
2022/05/09	2	128.99	2	128.75	128.50	0	3,568	0.00%
2022/05/05	0	0.00	5	126.50	126.00	-5	3,553	-0.14%
2022/05/04	3	124.00	2	125.25	125.00	1	3,561	0.03%
2022/04/27	11	120.55	2	120.25	119.50	9	3,508	0.26%
2022/04/26	0	0.00	1	121.00	121.00	-1	3,464	-0.03%
2022/04/22	1	120.50	0	0.00	120.50	1	3,463	0.03%
2022/04/20	2	123.75	1	123.00	123.00	1	3,435	0.03%
2022/04/19	2	124.00	0	0.00	123.00	2	3,387	0.06%
2022/04/18	1	122.50	0	0.00	122.00	1	3,439	0.03%
2022/04/15	1	121.00	4	120.50	120.50	-3	3,467	-0.09%
2022/04/12	0	0.00	1	120.50	120.00	-1	3,492	-0.03%
2022/04/11	0	121.00	1	120.50	121.00	-1	3,470	-0.03%
2022/04/08	1	123.00	7	123.79	122.50	-6	3,451	-0.17%
2022/04/01	1	129.00	1	129.50	130.00	0	3,459	0.00%
2022/03/30	1	131.50	0	0.00	132.00	1	3,366	0.03%
2022/03/29	1	133.00	0	0.00	130.50	1	3,328	0.03%
2022/03/28	0	0.00	3	133.83	133.50	-3	3,322	-0.09%
2022/03/25	3	133.00	5	133.80	134.00	-2	3,339	-0.06%
2022/03/24	1	134.00	0	0.00	132.50	1	3,317	0.03%
2022/03/23	2	137.75	0	0.00	137.00	2	3,187	0.06%
2022/03/22	3	137.50	3	136.50	138.50	0	3,164	0.00%
2022/03/18	1	139.00	0	0.00	141.00	1	3,114	0.03%
2022/03/17	0	0.00	1	143.00	142.50	-1	3,162	-0.03%
2022/03/14	0	0.00	4	141.50	143.00	-4	3,317	-0.12%
2022/03/11	4	142.13	0	0.00	142.00	4	3,357	0.12%
2022/03/10	5	146.40	6	148.58	147.00	-1	3,420	-0.03%
2022/03/09	1	143.00	1	146.50	144.00	0	3,433	0.00%
2022/03/08	0	145.00	3	145.00	145.00	-3	3,413	-0.09%
2022/03/07	1	148.50	0	0.00	145.00	1	3,409	0.03%
2022/03/04	11	154.32	2	154.75	153.00	9	3,456	0.26%
2022/03/02	1	158.00	1	159.50	158.00	0	3,469	0.00%
2022/03/01	3	159.17	3	158.67	158.00	0	3,464	0.00%
2022/02/24	0	0.00	3	155.83	156.00	-3	3,460	-0.09%
2022/02/18	0	0.00	1	159.50	160.00	-1	3,767	-0.03%
2022/02/17	0	0.00	17	158.59	159.50	-17	3,847	-0.44%
2022/02/16	0	0.00	1	157.50	157.00	-1	3,946	-0.03%
2022/02/15	0	0.00	2	155.75	155.00	-2	4,212	-0.05%
2022/02/14	2	153.00	1	153.00	153.00	1	4,350	0.02%
2022/02/11	3	156.33	2	159.00	156.00	1	4,764	0.02%
2022/02/10	1	155.00	1	157.00	157.00	0	4,950	0.00%
2022/02/09	0	0.00	1	157.00	157.00	-1	5,167	-0.02%
2022/02/08	1	154.50	1	157.00	154.50	0	5,302	0.00%
2022/02/07	2	151.75	2	154.25	153.50	0	5,417	0.00%
2022/01/25	0	0.00	1	154.50	154.00	-1	5,559	-0.02%
2022/01/24	0	0.00	2	154.50	156.50	-2	5,600	-0.04%
2022/01/21	6	156.25	0	0.00	156.00	6	5,616	0.11%
2022/01/19	2	157.50	0	0.00	158.00	2	5,628	0.04%
2022/01/18	5	159.00	0	0.00	158.50	5	5,681	0.09%
2022/01/17	7	157.00	0	0.00	157.50	7	5,663	0.12%
2022/01/12	0	0.00	1	156.50	157.50	-1	5,815	-0.02%
2022/01/11	1	158.00	2	155.75	156.50	-1	5,883	-0.02%
2022/01/10	2	158.53	2	160.00	160.50	0	5,994	0.00%
2022/01/06	0	0.00	1	159.50	160.50	-1	5,972	-0.02%
2021/12/30	1	160.00	0	0.00	160.50	1	6,457	0.02%
2021/12/29	1.3	162.88	0	0.00	162.00	1.3	6,431	0.02%
2021/12/28	1	164.50	2	163.75	165.50	-1	6,422	-0.02%
2021/12/23	0	0.00	1	161.00	161.00	-1	6,412	-0.02%
2021/12/22	1	163.00	1	162.50	162.00	0	6,452	0.00%
2021/12/21	0	0.00	2	162.50	162.00	-2	6,507	-0.03%
2021/12/20	3	162.33	2	161.00	160.50	1	6,532	0.02%
2021/12/17	1	162.00	3	162.67	162.50	-2	6,573	-0.03%
2021/12/15	0	0.00	1	162.50	162.00	-1	6,620	-0.02%
2021/12/14	2	166.25	0	0.00	165.00	2	6,602	0.03%
2021/12/13	5	169.60	6	170.50	168.50	-1	6,603	-0.02%
2021/12/09	0	0.00	1	168.00	169.00	-1	6,489	-0.02%
2021/12/08	1	167.46	3	168.00	166.00	-2	6,436	-0.03%
2021/12/07	0	0.00	2	164.50	165.50	-2	6,373	-0.03%
2021/12/03	1	162.00	0	0.00	161.50	1	6,288	0.02%
2021/12/02	2	161.00	2	160.50	161.00	0	6,285	0.00%
2021/12/01	2	165.00	0	0.00	164.50	2	6,292	0.03%
2021/11/30	2	166.50	3	167.67	163.00	-1	6,287	-0.02%
2021/11/29	0	0.00	7	160.79	161.50	-7	6,225	-0.11%
2021/11/26	0	0.00	2	162.25	162.00	-2	6,210	-0.03%
2021/11/25	1	163.00	0	0.00	163.00	1	6,263	0.02%
2021/11/24	0	0.00	4	162.75	162.50	-4	6,286	-0.06%
2021/11/23	5	161.30	0	0.00	161.00	5	6,286	0.08%
2021/11/22	3	167.00	4	166.00	165.00	-1	6,284	-0.02%
2021/11/19	1	166.50	5	166.70	166.00	-4	6,294	-0.06%
2021/11/18	9	164.28	0	0.00	161.00	9	6,244	0.14%
2021/11/17	9	160.50	2	162.00	162.50	7	6,236	0.11%
2021/11/16	1	163.50	1	164.50	163.00	0	6,330	0.00%
2021/11/12	6	158.42	3	158.33	158.50	3	6,448	0.05%
2021/11/11	5	165.10	0	0.00	165.00	5	6,326	0.08%
2021/11/10	13	168.04	161	169.34	166.50	-148	6,251	-2.37%	大賣/鉅額交易
2021/11/09	7	161.93	3	160.49	159.50	4	5,934	0.07%
2021/11/08	104	158.98	13.4	158.05	158.00	90.7	5,735	1.58%	大買/
2021/11/05	27	152.09	32	152.33	151.50	-5	5,579	-0.09%
2021/11/04	4	150.25	15	150.13	152.00	-11	5,475	-0.20%
2021/11/03	1.1	145.93	2	145.00	145.00	-0.9	5,328	-0.02%
2021/11/02	5	143.00	3	143.50	143.50	2	5,243	0.04%
2021/11/01	0	0.00	1	142.00	142.00	-1	5,174	-0.02%
2021/10/28	2	138.75	1	140.50	139.00	1	5,179	0.02%
2021/10/27	1	139.50	2	139.50	140.50	-1	5,198	-0.02%
2021/10/26	0	0.00	1	142.00	142.50	-1	5,212	-0.02%
2021/10/22	2	139.50	4	140.00	140.50	-2	5,233	-0.04%
2021/10/21	2	143.25	2	141.75	140.50	0	5,261	0.00%
2021/10/20	3	142.33	2	142.50	142.00	1	5,237	0.02%
2021/10/19	3	141.67	2	142.00	142.00	1	5,259	0.02%
2021/10/18	5	142.10	8	144.06	144.00	-3	5,279	-0.06%
2021/10/14	3	138.33	4	142.13	137.00	-1	5,113	-0.02%
2021/10/13	10.2	139.29	12	139.21	139.00	-1.8	5,117	-0.03%
2021/10/12	2	139.00	0	0.00	136.50	2	5,116	0.04%
2021/10/08	3	138.00	8	139.44	137.00	-5	5,020	-0.10%
2021/10/07	6	134.92	5	135.80	135.50	1	4,780	0.02%
2021/10/05	0.1	125.00	0	0.00	128.00	0.1	4,750	0.00%
2021/10/04	1.2	127.67	2	129.00	127.00	-0.8	4,788	-0.02%
2021/09/30	2	128.50	0	0.00	129.50	2	4,784	0.04%
2021/09/29	2.1	130.00	4	128.75	129.00	-2	4,771	-0.04%
2021/09/28	4	132.00	0	0.00	131.00	4	4,752	0.08%
2021/09/27	3	140.33	0	0.00	137.50	3	4,746	0.06%
2021/09/24	2.5	143.30	2	143.00	143.00	0.5	4,721	0.01%
2021/09/23	4	144.88	0	0.00	145.00	4	4,712	0.08%
2021/09/22	4	139.25	8	136.50	139.50	-4	4,684	-0.09%
2021/09/17	0	0.00	2	139.00	139.00	-2	4,732	-0.04%
2021/09/16	0	0.00	4	138.38	138.50	-4	4,844	-0.08%
2021/09/15	1	135.50	0	0.00	136.50	1	4,885	0.02%
2021/09/14	0	0.00	1	139.50	138.50	-1	4,958	-0.02%
2021/09/13	3	138.67	3	139.17	139.00	0	5,063	0.00%
2021/09/10	0	0.00	1	138.00	138.50	-1	5,085	-0.02%
2021/09/09	1	133.51	1	137.00	138.50	0	5,212	0.00%
2021/09/08	0	134.50	1	136.50	135.00	-1	5,213	-0.02%
2021/09/07	1.2	136.75	2	137.25	137.50	-0.8	5,194	-0.02%
2021/09/06	0	0.00	55	139.00	136.50	-55	5,204	-1.06%
2021/09/02	1	133.00	1	136.00	133.50	0	5,201	0.00%
2021/08/31	3	128.83	3	130.17	130.50	0	5,182	0.00%
2021/08/30	0	0.00	2	130.50	130.00	-2	5,138	-0.04%
2021/08/26	4	126.75	3	128.33	127.50	1	5,216	0.02%
2021/08/25	5	126.50	7	127.00	127.00	-2	5,263	-0.04%
2021/08/24	9	124.33	105	124.54	124.50	-96	5,282	-1.82%	大賣/
2021/08/23	102	119.99	1	119.50	119.50	101	5,215	1.94%	大買/鉅額交易
2021/08/20	2	122.50	1	122.50	122.50	1	5,173	0.02%
2021/08/19	2	125.75	2	124.50	123.50	0	5,170	0.00%
2021/08/18	8	125.75	8	125.75	126.00	0	5,135	0.00%
2021/08/17	7	130.93	6	130.75	129.50	1	5,038	0.02%
2021/08/16	0	0.00	2	140.00	139.00	-2	4,931	-0.04%
2021/08/13	2	137.50	0	0.00	137.50	2	4,965	0.04%
2021/08/12	1	141.50	0	0.00	141.50	1	5,069	0.02%
2021/08/11	0	142.00	1	143.00	142.00	-1	5,144	-0.02%
2021/08/10	9	146.89	0	0.00	143.50	9	5,179	0.17%
2021/08/09	1	151.00	0	0.00	151.00	1	5,211	0.02%
2021/08/05	1	147.50	0	0.00	147.50	1	5,425	0.02%
2021/08/04	0	0.00	1	151.50	150.00	-1	5,570	-0.02%
2021/08/03	1	150.00	0	0.00	147.50	1	5,683	0.02%
2021/08/02	1	151.00	3.1	150.32	151.00	-2.1	5,732	-0.04%
2021/07/30	44	147.50	0	0.00	148.00	44	5,818	0.76%
2021/07/29	0	0.00	1	147.50	147.00	-1	6,015	-0.02%
2021/07/28	13	147.85	1	148.50	148.50	12	6,258	0.19%
2021/07/27	1	151.50	56	152.97	150.00	-55	6,577	-0.84%
2021/07/26	1.3	145.32	2	149.75	148.50	-0.7	6,820	-0.01%
2021/07/23	1	143.50	1	147.00	143.00	0	6,867	0.00%
2021/07/22	1	148.50	0	0.00	146.00	1	6,866	0.01%
2021/07/21	3	147.00	0	0.00	145.50	3	6,844	0.04%
2021/07/20	1	150.00	0	0.00	150.00	1	6,846	0.01%
2021/07/19	55	150.50	0	0.00	151.50	55	6,893	0.80%
2021/07/16	1	152.00	1	153.50	153.50	0	6,963	0.00%
2021/07/15	1	154.50	0	0.00	154.00	1	7,055	0.01%
2021/07/14	0	0.00	2	149.50	151.00	-2	7,073	-0.03%
2021/07/13	1	153.00	0	0.00	152.00	1	7,141	0.01%
2021/07/12	8	151.25	1	153.00	151.50	7	7,307	0.10%
2021/07/09	3	154.18	0	0.00	154.50	3	7,309	0.04%
2021/07/07	3	157.67	0	0.00	158.50	3	7,439	0.04%
2021/07/06	17	158.32	0	0.00	157.50	17	7,466	0.23%
2021/07/05	4	157.75	0	0.00	158.50	4	7,527	0.05%
2021/07/02	11	155.91	1	155.50	154.00	10	7,555	0.13%
2021/07/01	0	0.00	2	159.00	158.00	-2	7,507	-0.03%
2021/06/29	0	0.00	2	157.25	157.00	-2	7,474	-0.03%
2021/06/28	1	159.00	0	0.00	160.00	1	7,504	0.01%
2021/06/25	6	159.17	0	0.00	158.50	6	7,468	0.08%
2021/06/24	5	163.10	0	0.00	162.50	5	7,353	0.07%
2021/06/23	14	166.18	0	0.00	165.00	14	7,306	0.19%
2021/06/22	12	172.25	4	177.75	169.50	8	7,304	0.11%
2021/06/21	2	178.25	1	180.00	178.50	1	7,289	0.01%
2021/06/18	7	177.64	20	179.08	181.00	-13	7,364	-0.18%
2021/06/17	0	0.00	3	170.00	172.00	-3	7,308	-0.04%
2021/06/16	0	0.00	4	171.50	170.50	-4	7,340	-0.05%
2021/06/15	1	170.00	0	0.00	169.50	1	7,380	0.01%
2021/06/11	6	168.92	1	167.00	167.00	5	7,414	0.07%
2021/06/10	1	171.50	5	172.80	172.00	-4	7,536	-0.05%
2021/06/09	3	169.49	1	167.50	169.00	2	7,640	0.03%
2021/06/08	1	172.50	3	170.67	170.00	-2	7,629	-0.03%
2021/06/07	4	169.00	2	171.00	171.00	2	7,749	0.03%
2021/06/04	2	171.25	0	0.00	170.00	2	7,787	0.03%
2021/06/03	3	171.83	9	173.17	175.00	-6	7,806	-0.08%
2021/06/02	4	170.13	3	170.50	170.00	1	7,772	0.01%
2021/06/01	2.2	169.18	10	169.05	171.50	-7.8	7,766	-0.10%
2021/05/31	7	163.64	0	0.00	165.50	7	7,751	0.09%
2021/05/28	13	167.15	5	167.90	166.50	8	7,765	0.10%
2021/05/27	0	0.00	4	166.50	167.00	-4	7,817	-0.05%
2021/05/26	19	168.37	17	167.79	164.00	2	7,849	0.03%
2021/05/25	11	167.41	11	169.45	168.50	0	7,953	0.00%
2021/05/24	2	161.53	0	0.00	164.50	2	8,131	0.02%
2021/05/21	9	164.17	3	168.17	164.50	6	8,475	0.07%
2021/05/20	9	164.50	2	165.50	165.00	7	8,555	0.08%
2021/05/19	2	173.50	0	0.00	170.50	2	8,443	0.02%
2021/05/18	11	174.77	10	175.70	176.00	1	8,430	0.01%
2021/05/17	4	166.25	3	166.83	166.00	1	8,538	0.01%
2021/05/14	0	0.00	2	171.50	170.00	-2	8,453	-0.02%
2021/05/13	4	165.63	6	169.25	170.00	-2	8,377	-0.02%
2021/05/12	2	165.00	1	162.50	168.00	1	8,232	0.01%
2021/05/11	22	175.27	7	176.86	174.00	15	8,105	0.19%
2021/05/10	5	190.60	5	191.00	191.00	0	7,974	0.00%
2021/05/07	2	186.50	2	189.00	190.00	0	7,947	0.00%
2021/05/06	14	194.11	24	188.85	187.50	-10	7,879	-0.13%
2021/05/05	23.4	198.54	24.6	196.38	194.00	-1.2	7,712	-0.02%
2021/05/04	22	194.75	20.3	195.59	191.00	1.7	7,476	0.02%
2021/05/03	18	194.00	19.2	194.71	188.00	-1.2	7,171	-0.02%
2021/04/29	171	183.16	25	184.18	184.50	146	6,908	2.11%	大買/鉅額交易
2021/04/28	10.2	176.26	0	0.00	177.50	10.2	6,811	0.15%
2021/04/27	4	180.00	7	179.43	179.00	-3	6,813	-0.04%
2021/04/26	10	175.20	2	176.00	176.50	8	6,770	0.12%
2021/04/23	0	0.00	8.6	174.00	175.00	-8.6	6,745	-0.13%
2021/04/22	0	171.00	4	173.25	171.00	-4	6,729	-0.06%
2021/04/21	27	168.07	3	168.50	171.00	24	6,737	0.36%
2021/04/20	2	170.00	0	0.00	169.50	2	6,784	0.03%
2021/04/19	5.2	170.79	1	172.93	171.00	4.2	6,803	0.06%
2021/04/16	3	178.50	27.2	175.71	178.50	-24.2	6,742	-0.36%
2021/04/15	0	0.00	7	169.07	170.00	-7	6,588	-0.11%
2021/04/14	3	162.83	2	164.00	165.00	1	6,532	0.02%
2021/04/13	8.1	160.91	0	0.00	160.00	8.1	6,463	0.13%
2021/04/12	8	167.25	0	0.00	166.00	8	6,409	0.12%
2021/04/09	3	167.50	1	168.50	170.00	2	6,402	0.03%
2021/04/08	5.1	166.51	0	0.00	167.00	5.1	6,382	0.08%
2021/04/07	3	169.00	0	0.00	169.00	3	6,347	0.05%
2021/04/06	5.2	170.97	0	0.00	171.00	5.2	6,337	0.08%
2021/04/01	0.1	173.00	1	175.00	173.00	-0.9	6,321	-0.01%
2021/03/31	9.1	173.76	7.1	174.30	174.00	2	6,297	0.03%
2021/03/30	0	0.00	6.1	169.56	171.00	-6.1	6,208	-0.10%
2021/03/29	2.1	165.50	2	166.75	166.50	0.1	6,173	0.00%
2021/03/26	4.1	165.87	1	166.00	166.00	3.1	6,203	0.05%
2021/03/25	4	162.13	5.1	165.00	166.00	-1.1	6,182	-0.02%
2021/03/24	0.1	162.50	2	166.00	163.00	-2	6,215	-0.03%
2021/03/23	3.1	160.68	0	0.00	162.00	3.1	6,157	0.05%
2021/03/22	3	165.66	4	166.13	165.50	-1	6,065	-0.02%
2021/03/19	4	160.25	1	161.00	160.50	3	6,031	0.05%
2021/03/18	1	164.00	5	164.20	163.50	-4	5,993	-0.07%
2021/03/17	2	161.50	3	162.17	162.50	-1	5,945	-0.02%
2021/03/16	3	158.50	19	163.03	160.00	-16	5,937	-0.27%
2021/03/15	2	156.75	15	156.90	159.00	-13	5,786	-0.22%
2021/03/12	5	151.70	3	152.00	151.00	2	5,700	0.04%
2021/03/11	1	152.50	1	150.00	153.50	0	5,784	0.00%
2021/03/10	3	146.83	1	149.00	147.00	2	5,684	0.04%
2021/03/09	3	147.50	2	148.75	148.00	1	5,660	0.02%
2021/03/08	2	147.00	0	0.00	148.00	2	5,654	0.04%
2021/03/05	5	142.50	1	148.00	145.50	4	5,664	0.07%
2021/03/04	4	145.38	0	0.00	145.00	4	5,686	0.07%
2021/03/03	2	147.75	1	150.00	149.50	1	5,715	0.02%
2021/03/02	4	147.50	3	147.67	145.50	1	5,665	0.02%
2021/02/26	9	149.39	0	0.00	149.00	9	5,582	0.16%
2021/02/25	5	153.70	3	154.00	154.00	2	5,457	0.04%
2021/02/24	5	157.80	4.4	158.39	156.00	0.6	5,324	0.01%
2021/02/23	14	156.29	12.1	158.69	161.50	1.9	5,083	0.04%
2021/02/22	1.4	149.75	4	145.63	147.00	-2.6	4,758	-0.05%
2021/02/19	1	139.50	1	138.00	141.00	0	4,604	0.00%
2021/02/18	3	139.83	1	141.00	141.00	2	4,579	0.04%
2021/02/17	3	141.17	16	142.31	142.00	-13	4,535	-0.29%
2021/02/05	12	133.63	1	134.00	134.00	11	4,347	0.25%
2021/02/03	1	134.00	0	0.00	135.50	1	4,429	0.02%
2021/02/02	2	132.50	2	135.00	134.50	0	4,511	0.00%
2021/01/28	1	134.00	0	0.00	134.50	1	4,423	0.02%
2021/01/27	0	0.00	3	137.67	137.00	-3	4,403	-0.07%
2021/01/26	1	135.00	0	0.00	134.50	1	4,363	0.02%
2021/01/25	0	0.00	2	135.50	136.00	-2	4,396	-0.05%
2021/01/22	2	133.50	0	0.00	133.50	2	4,414	0.05%
2021/01/21	0	0.00	1	129.00	129.00	-1	4,377	-0.02%
2021/01/20	0	0.00	2	127.00	127.50	-2	4,407	-0.05%
2021/01/14	5	139.20	1.1	139.91	140.00	3.9	4,380	0.09%
2021/01/13	6	138.33	4	138.87	138.00	2	4,308	0.05%
2021/01/12	0	0.00	1	130.50	130.50	-1	4,156	-0.02%
2021/01/11	1	128.50	0	0.00	128.50	1	4,119	0.02%
2021/01/05	0	131.50	0	0.00	130.00	0	4,189	0.00%
2021/01/04	1	132.50	2	134.00	133.50	-1	4,218	-0.02%
2020/12/31	2	133.00	0	0.00	132.50	2	4,258	0.05%
2020/12/29	0	0.00	2	129.00	128.50	-2	4,247	-0.05%
2020/12/28	0	127.50	0	0.00	127.50	0	4,287	0.00%
2020/12/22	1	127.00	0	0.00	126.00	1	4,497	0.02%
2020/12/11	0	0.00	2	130.00	132.50	-2	4,702	-0.04%
2020/12/10	0	0.00	1	133.50	131.00	-1	4,714	-0.02%
2020/12/09	0	0.00	1	131.50	132.00	-1	4,693	-0.02%
2020/12/08	0	0.00	2	132.25	131.50	-2	4,710	-0.04%
2020/12/07	1	132.00	20	128.05	132.50	-19	4,713	-0.40%
2020/12/04	3	126.67	3	127.83	126.50	0	4,670	0.00%
2020/12/02	3	128.17	0	0.00	128.00	3	4,873	0.06%
2020/12/01	6	125.84	1.1	125.59	127.50	4.9	5,154	0.10%
2020/11/30	0.2	126.00	0	0.00	125.00	0.2	5,594	0.00%
2020/11/26	10	124.00	0	0.00	124.50	10	5,941	0.17%
2020/11/25	0	0.00	2	123.00	122.00	-2	6,139	-0.03%
2020/11/24	1	122.00	0	0.00	121.50	1	6,185	0.02%
2020/11/19	2	123.25	1	123.50	123.00	1	6,232	0.02%
2020/11/18	0	0.00	20	121.00	121.00	-20	6,294	-0.32%
2020/11/17	1	120.50	3	120.50	121.00	-2	6,430	-0.03%
2020/11/13	20	117.00	100	116.00	117.00	-80	6,617	-1.21%
2020/11/11	2	117.75	1	117.50	117.50	1	6,830	0.01%
2020/11/10	100.1	113.50	0	0.00	113.50	100.1	6,838	1.46%
2020/10/28	0	123.50	2	121.00	123.00	-2	7,199	-0.03%
2020/10/26	0	0.00	1	123.50	123.50	-1	7,260	-0.01%
2020/10/23	1	123.50	0	0.00	122.50	1	7,349	0.01%
2020/10/21	1	125.00	0	0.00	122.50	1	7,553	0.01%
2020/10/15	1	124.00	1	125.50	123.50	0	7,808	0.00%
2020/10/13	1	130.00	2	128.50	129.00	-1	7,918	-0.01%
2020/10/08	6	130.25	0	0.00	128.50	6	8,098	0.07%
2020/10/07	0	0.00	3	130.00	130.00	-3	8,287	-0.04%
2020/09/30	0	0.00	4	133.50	133.00	-4	8,511	-0.05%
2020/09/28	0	132.50	1	131.50	132.50	-1	8,622	-0.01%
2020/09/25	1	127.50	4	130.13	128.00	-3	8,641	-0.03%
2020/09/24	2	128.50	0	0.00	127.00	2	8,724	0.02%
2020/09/23	1	133.50	0	0.00	135.50	1	8,671	0.01%
2020/09/22	0	0.00	1	135.00	135.00	-1	8,733	-0.01%
2020/09/21	2	137.50	0	0.00	137.00	2	8,723	0.02%
2020/09/18	2	138.75	0	0.00	140.50	2	8,727	0.02%
2020/09/16	1	138.50	2	140.00	139.00	-1	8,585	-0.01%
2020/09/15	0	0.00	2	138.50	137.00	-2	8,539	-0.02%
2020/09/14	2	136.25	0	0.00	137.50	2	8,571	0.02%
2020/09/09	1	135.00	2	131.50	135.00	-1	8,535	-0.01%
2020/09/08	1	134.00	2	135.00	134.50	-1	8,478	-0.01%
2020/09/07	5	139.90	7	137.07	136.00	-2	8,409	-0.02%
2020/09/04	7	144.64	6	143.25	144.50	1	8,298	0.01%
2020/09/03	14	149.82	10	146.55	150.50	4	8,021	0.05%
2020/09/02	15	139.93	48	139.55	138.50	-33	7,570	-0.44%
2020/09/01	36	136.58	0	0.00	135.00	36	7,358	0.49%
2020/08/28	0	0.00	1	138.50	138.00	-1	7,214	-0.01%
2020/08/27	1	139.50	0	0.00	140.50	1	7,219	0.01%
2020/08/26	1	143.00	0	0.00	143.00	1	7,178	0.01%
2020/08/25	0	0.00	1	143.00	145.50	-1	7,157	-0.01%
2020/08/24	1	142.00	0	0.00	141.00	1	7,151	0.01%
2020/08/21	2	147.00	3	147.33	149.00	-1	7,095	-0.01%
2020/08/20	1	143.00	3	142.17	141.00	-2	7,054	-0.03%
2020/08/19	6	152.58	8	154.50	145.50	-2	6,950	-0.03%
2020/08/18	3	150.33	4	150.38	149.00	-1	6,894	-0.01%
2020/08/17	21	148.76	15	147.77	148.50	6	6,863	0.09%
2020/08/14	3	142.83	3	144.00	144.00	0	6,781	0.00%
2020/08/13	2.1	142.24	12	140.13	142.00	-9.9	6,789	-0.15%
2020/08/12	0	0.00	4	134.50	136.00	-4	6,739	-0.06%
2020/08/11	5	134.60	0	0.00	137.00	5	6,760	0.07%
2020/08/10	1	133.00	0	0.00	133.00	1	6,849	0.01%
2020/08/06	2	137.75	4	138.00	136.50	-2	7,225	-0.03%
2020/08/05	5	137.10	0	0.00	137.50	5	7,387	0.07%
2020/08/04	1	133.00	1.1	132.68	134.50	-0.1	7,357	0.00%
2020/08/03	3	131.17	10	131.00	131.00	-7	7,332	-0.10%
2020/07/31	1	130.50	2	131.25	130.50	-1	7,287	-0.01%
2020/07/30	3	130.17	13	130.92	132.50	-10	7,232	-0.14%
2020/07/29	3	128.50	0	0.00	129.50	3	7,176	0.04%
2020/07/28	3	129.15	1	131.00	128.50	2	7,109	0.03%
2020/07/27	9	131.61	3	131.67	130.00	6	6,952	0.09%
2020/07/24	8	135.00	1	135.50	134.50	7	6,800	0.10%
2020/07/23	13	137.62	8	137.19	137.00	5	6,685	0.07%
2020/07/22	0	0.00	2	134.00	135.50	-2	6,599	-0.03%
2020/07/21	1	132.50	0.1	132.00	132.50	0.9	6,537	0.01%
2020/07/17	0	0.00	2	131.50	130.00	-2	6,400	-0.03%
2020/07/16	8	130.19	6	130.67	131.00	2	6,258	0.03%
2020/07/15	9	127.39	8	126.38	126.00	1	6,109	0.02%
2020/07/14	5	126.20	7.2	126.83	126.00	-2.2	6,104	-0.04%
2020/07/13	1	124.50	2	121.50	120.50	-1	5,876	-0.02%
2020/07/10	6	120.33	1	118.00	118.00	5	5,812	0.09%
2020/07/09	2	118.00	3	118.50	120.00	-1	5,729	-0.02%
2020/07/08	2.1	115.79	1	116.00	116.00	1.1	5,607	0.02%
2020/07/07	1.1	118.00	1	120.50	118.00	0.1	5,478	0.00%
2020/07/06	1	118.00	0	0.00	119.50	1	5,391	0.02%
2020/07/03	2	120.50	4	116.00	115.50	-2	5,364	-0.04%
2020/07/01	0	0.00	1	111.00	112.00	-1	5,198	-0.02%
2020/06/29	0	106.00	1	107.00	106.50	-1	5,257	-0.02%
2020/06/24	0	0.00	1	106.50	106.50	-1	5,260	-0.02%
2020/06/23	1	106.50	1	106.50	106.00	0	5,257	0.00%
2020/06/22	0	0.00	3	104.83	105.00	-3	5,273	-0.06%
2020/06/19	2	103.00	0	0.00	102.50	2	5,292	0.04%
2020/06/18	0	0.00	1	104.50	104.50	-1	5,244	-0.02%
2020/06/17	4	102.75	4	101.00	103.00	0	5,220	0.00%
2020/06/16	1	102.50	0	0.00	103.50	1	5,229	0.02%
2020/06/11	1	103.50	5	103.00	102.50	-4	5,351	-0.07%
2020/06/10	2	104.75	0.1	105.50	105.50	1.9	5,338	0.04%
2020/06/09	5	106.50	1	105.00	107.50	4	5,355	0.07%
2020/06/08	0.1	106.00	0	0.00	106.00	0.1	5,362	0.00%
2020/06/05	3	112.50	1	111.50	111.50	2	5,258	0.04%
2020/06/04	0	0.00	1	108.50	108.00	-1	5,137	-0.02%
2020/06/03	0	0.00	5	105.20	106.00	-5	5,088	-0.10%
2020/06/02	3	104.17	2	103.75	104.00	1	5,047	0.02%
2020/06/01	1	103.50	2	102.75	103.50	-1	5,039	-0.02%
2020/05/29	3	100.83	0	0.00	101.00	3	5,024	0.06%
2020/05/28	0	102.00	3	101.83	102.50	-3	5,014	-0.06%
2020/05/27	8	102.75	4	101.25	100.50	4	4,993	0.08%
2020/05/26	2	104.25	1	105.00	105.00	1	4,899	0.02%
2020/05/25	1	102.00	0	0.00	103.50	1	4,865	0.02%
2020/05/22	4	102.50	2	102.50	102.50	2	4,791	0.04%
2020/05/21	1	104.50	3	106.50	106.00	-2	4,737	-0.04%
2020/05/20	2	107.00	5	106.50	106.50	-3	4,676	-0.06%
2020/05/19	0	0.00	2	105.00	106.00	-2	4,699	-0.04%
2020/05/18	0	0.00	3	101.83	101.50	-3	4,606	-0.07%
2020/05/15	3.1	103.97	2	104.00	103.50	1.1	4,557	0.02%
2020/05/14	28	103.89	25	103.32	102.50	3	4,414	0.07%
2020/05/13	2	100.00	4	100.50	102.00	-2	4,220	-0.05%
2020/05/12	6	96.80	11	97.20	98.40	-5	3,995	-0.13%
2020/05/11	5	92.90	1	91.80	93.70	4	3,784	0.11%
2020/05/08	1	90.40	0	0.00	90.80	1	3,736	0.03%
2020/05/07	0	0.00	3	90.57	91.90	-3	3,744	-0.08%
2020/05/06	1	89.20	0	0.00	89.50	1	3,817	0.03%
2020/05/04	0	0.00	1	91.10	90.50	-1	3,984	-0.03%
2020/04/29	1	92.50	1	92.70	92.20	0	4,051	0.00%
2020/04/28	0	92.60	0	0.00	92.70	0	4,153	0.00%
2020/04/24	1	92.70	1	91.90	92.00	0	4,324	0.00%
2020/04/23	0	0.00	3	92.63	92.70	-3	4,399	-0.07%
2020/04/21	0	0.00	9	90.99	90.30	-9	4,502	-0.20%
2020/04/20	5	93.74	1	92.40	92.10	4	4,520	0.09%
2020/04/17	9	94.76	2	95.40	93.00	7	4,520	0.15%
2020/04/15	0	0.00	10.3	92.07	92.40	-10.3	4,508	-0.23%
2020/04/14	1	88.60	1	89.80	89.70	0	4,467	0.00%
2020/04/13	1	88.00	0	0.00	87.40	1	4,471	0.02%
2020/04/10	0	0.00	1	87.40	87.80	-1	4,496	-0.02%
2020/04/09	1	87.70	2	87.80	87.70	-1	4,546	-0.02%
2020/04/08	1	88.20	0	0.00	87.80	1	4,599	0.02%
2020/04/07	0	0.00	17	89.85	89.00	-17	4,601	-0.37%
2020/04/06	1	90.10	0	0.00	90.00	1	4,560	0.02%
2020/04/01	2	89.85	0	0.00	89.40	2	4,546	0.04%
2020/03/31	3	87.43	8	87.49	88.70	-5	4,463	-0.11%
2020/03/30	1	82.36	0	0.00	84.20	1	4,376	0.02%
2020/03/27	7	84.71	2	85.70	84.10	5	4,346	0.12%
2020/03/26	1	83.70	3	82.93	83.70	-2	4,314	-0.05%
2020/03/25	2	79.20	2	80.40	81.00	0	4,296	0.00%
2020/03/24	0	0.00	1	76.10	76.80	-1	4,268	-0.02%
2020/03/23	1	73.60	0	0.00	72.60	1	4,295	0.02%
2020/03/20	0	0.00	1	77.90	78.00	-1	4,295	-0.02%
2020/03/18	1	75.60	0	0.00	73.20	1	4,148	0.02%
2020/03/16	2	78.60	2	77.70	76.70	0	4,041	0.00%
2020/03/13	2	76.35	2	77.35	79.60	0	4,000	0.00%
2020/03/11	3	86.53	1	87.30	86.30	2	3,876	0.05%
2020/03/10	1	86.10	0	0.00	85.90	1	3,859	0.03%
2020/03/09	7	86.60	6	87.30	86.00	1	3,836	0.03%
2020/03/06	7	90.00	0	0.00	89.20	7	3,791	0.18%
2020/03/04	1	90.60	0	0.00	90.20	1	3,766	0.03%
2020/03/02	0	0.00	1	88.30	90.50	-1	3,696	-0.03%
2020/02/27	2	91.90	0	0.00	90.80	2	3,684	0.05%
2020/02/26	0	92.20	1	93.10	92.60	-1	3,657	-0.03%
2020/02/24	3	92.83	0	0.00	92.50	3	3,645	0.08%
2020/02/20	1	95.80	1	97.00	95.80	0	3,668	0.00%
2020/02/19	0	0.00	5	96.00	95.80	-5	3,581	-0.14%
2020/02/17	1	95.10	0	0.00	95.30	1	3,683	0.03%
2020/02/14	2	95.80	1	96.80	95.80	1	3,928	0.03%
2020/02/13	0	0.00	12	96.25	96.40	-12	3,905	-0.31%
2020/02/12	4	96.50	25	96.65	94.20	-21	3,843	-0.55%
2020/02/10	1	94.30	0	0.00	93.60	1	3,793	0.03%
2020/02/07	1	93.70	0	0.00	93.50	1	3,782	0.03%
2020/02/06	21	94.00	3	95.00	95.60	18	3,750	0.48%
2020/02/05	4	91.90	1	93.90	92.00	3	3,721	0.08%
2020/01/31	0	0.00	1	92.80	92.80	-1	3,567	-0.03%
2020/01/30	1	92.00	0	0.00	90.50	1	3,503	0.03%
2020/01/20	3	94.37	1	93.50	93.80	2	3,431	0.06%
2020/01/17	1	93.00	6	94.77	94.10	-5	3,382	-0.15%
2020/01/16	0	0.00	39	92.96	93.60	-39	3,356	-1.16%
2020/01/15	4	92.40	6	92.83	92.30	-2	3,335	-0.06%
2020/01/14	21	91.49	5	91.52	92.00	16	3,307	0.48%
2020/01/10	1	90.10	15	90.75	90.10	-14	3,265	-0.43%
2020/01/09	2	88.90	4	88.60	88.70	-2	3,159	-0.06%
2020/01/08	1	87.80	1	88.20	87.50	0	3,168	0.00%
2020/01/07	1	87.80	0	0.00	88.30	1	3,170	0.03%
2020/01/06	2	88.15	0	0.00	88.80	2	3,188	0.06%
2020/01/03	0	0.00	1	89.00	89.20	-1	3,201	-0.03%
2020/01/02	1	87.60	2	87.60	88.90	-1	3,160	-0.03%
2019/12/31	1	87.20	0	0.00	86.70	1	3,110	0.03%
2019/12/27	0	0.00	2	87.90	87.80	-2	3,139	-0.06%
2019/12/26	2	88.10	15	88.51	88.30	-13	3,150	-0.41%
2019/12/24	0	86.60	1	87.40	86.70	-1	3,213	-0.03%
2019/12/23	15	87.35	0	0.00	86.20	15	3,230	0.46%
2019/12/20	5	87.60	15	88.28	87.60	-10	3,262	-0.31%
2019/12/19	6	87.52	0	0.00	87.70	6	3,320	0.18%
2019/12/18	11	87.44	1	87.30	87.50	10	3,353	0.30%
2019/12/17	25	86.00	2	86.30	86.50	23	3,407	0.67%
2019/12/13	2	85.50	1	85.80	85.90	1	3,443	0.03%
2019/12/12	1	86.00	0	0.00	85.80	1	3,448	0.03%
2019/12/11	2	85.40	0	0.00	85.50	2	3,482	0.06%
2019/12/06	0	0.00	4	85.00	85.00	-4	3,583	-0.11%
2019/12/04	0	0.00	2	84.80	84.50	-2	3,681	-0.05%
2019/12/02	2	84.10	0	0.00	83.80	2	3,696	0.05%
2019/11/27	0	0.00	4	85.73	85.70	-4	3,742	-0.11%
2019/11/26	1	85.10	0	0.00	85.40	1	3,765	0.03%
2019/11/25	2	84.80	1	84.80	84.80	1	3,737	0.03%
2019/11/21	2	85.50	0	0.00	86.00	2	3,913	0.05%
2019/11/20	0	0.00	1	86.30	86.60	-1	4,024	-0.02%
2019/11/19	1	84.70	3	85.37	85.70	-2	4,108	-0.05%
2019/11/18	1	84.80	1	84.40	85.00	0	4,087	0.00%
2019/11/14	3	82.97	2	82.80	82.80	1	4,149	0.02%
2019/11/13	7	84.84	0	0.00	83.00	7	4,104	0.17%
2019/11/07	3	89.37	3	89.30	89.30	0	4,064	0.00%
2019/11/06	5	90.88	2	91.85	90.70	3	4,068	0.07%
2019/11/05	14	92.39	15	92.55	92.30	-1	4,089	-0.02%
2019/11/04	14	91.73	5	91.46	91.90	9	4,078	0.22%
2019/11/01	17	90.18	0	0.00	90.40	17	4,055	0.42%
2019/10/31	1	90.20	0	0.00	90.00	1	4,091	0.02%
2019/10/29	1	89.90	0	0.00	89.70	1	4,095	0.02%
2019/10/28	1.3	90.88	4	91.48	90.80	-2.7	4,082	-0.07%
2019/10/25	0	0.00	1	89.70	89.60	-1	4,037	-0.02%
2019/10/24	5	89.86	3	91.00	89.50	2	4,047	0.05%
2019/10/23	6	90.72	10	90.48	91.00	-4	4,019	-0.10%
2019/10/22	4	89.08	1	89.70	89.10	3	4,041	0.08%
2019/10/21	2	89.10	1	88.80	89.00	1	4,066	0.02%
2019/10/18	2	89.65	0	0.00	89.30	2	4,078	0.05%
2019/10/17	1	90.00	2	90.75	90.30	-1	4,127	-0.02%
2019/10/16	2	90.15	1	90.30	90.40	1	4,128	0.02%
2019/10/15	2	90.60	1	90.30	89.80	1	4,137	0.02%
2019/10/14	4	89.70	3	90.60	90.00	1	4,155	0.02%
2019/10/09	1	88.90	0	0.00	88.30	1	4,154	0.02%
2019/10/04	1	88.90	2	89.60	89.30	-1	4,169	-0.02%
2019/10/03	2	88.80	0	0.00	88.40	2	4,186	0.05%
2019/10/02	1	90.90	1	90.90	90.00	0	4,206	0.00%
2019/10/01	1	91.30	0	0.00	89.80	1	4,215	0.02%
2019/09/27	1	89.80	0	0.00	90.30	1	4,243	0.02%
2019/09/26	0	0.00	1	90.60	90.80	-1	4,253	-0.02%
2019/09/25	1	91.80	17	92.85	90.90	-16	4,371	-0.37%
2019/09/24	5	93.90	5	93.78	93.80	0	4,407	0.00%
2019/09/23	0	92.10	3	92.40	92.20	-3	4,350	-0.07%
2019/09/20	2	91.25	5	91.56	91.60	-3	4,510	-0.07%
2019/09/19	16	89.90	4	90.03	89.70	12	4,449	0.27%
2019/09/18	0	0.00	1	89.20	89.00	-1	4,479	-0.02%
2019/09/17	1	88.60	0	0.00	88.80	1	4,483	0.02%
2019/09/16	0	0.00	1	88.50	88.50	-1	4,510	-0.02%
2019/09/12	2	88.95	2	89.20	88.70	0	4,535	0.00%
2019/09/11	2	88.60	4	88.95	88.70	-2	4,645	-0.04%
2019/09/10	1	88.60	2	89.20	88.50	-1	4,708	-0.02%
2019/09/09	2	88.20	1	88.80	88.50	1	4,677	0.02%
2019/09/06	2	88.30	6	87.67	88.00	-4	4,689	-0.09%
2019/09/05	2	85.80	2	85.90	86.20	0	4,614	0.00%
2019/09/03	2	84.70	2	84.50	84.10	0	4,651	0.00%
2019/08/30	0	0.00	1	85.50	83.80	-1	4,700	-0.02%
2019/08/27	3	83.10	4	84.53	83.60	-1	4,752	-0.02%
2019/08/26	3	82.17	0	0.00	81.60	3	4,785	0.06%
2019/08/22	1	89.58	1	89.50	88.90	0	4,606	0.00%
2019/08/21	0	0.00	3	89.37	89.30	-3	4,550	-0.07%
2019/08/20	5	89.14	12	88.78	89.30	-7	4,510	-0.16%
2019/08/19	11	87.65	1	87.80	87.60	10	4,428	0.23%
2019/08/16	2	84.90	4	85.90	86.40	-2	4,427	-0.05%
2019/08/15	6	84.88	0	0.00	84.60	6	4,388	0.14%
2019/08/14	3	87.73	1	86.70	86.70	2	4,365	0.05%
2019/08/13	2	89.25	5	88.68	87.70	-3	4,316	-0.07%
2019/08/12	4	88.25	4	88.85	88.00	0	4,295	0.00%
2019/08/08	0	0.00	3	86.57	86.40	-3	4,235	-0.07%
2019/08/07	1	85.80	0	0.00	85.70	1	4,238	0.02%
2019/08/06	4	85.10	4	86.03	86.80	0	4,306	0.00%
2019/08/05	2	85.10	4	85.20	85.60	-2	4,319	-0.05%
2019/08/02	4	85.90	1	86.00	86.00	3	4,387	0.07%
2019/08/01	4	86.85	2	87.00	87.10	2	4,422	0.05%
2019/07/31	3	86.93	2	87.85	87.80	1	4,442	0.02%
2019/07/30	5	87.56	3	87.07	86.80	2	4,449	0.04%
2019/07/29	2	87.65	1	87.20	87.20	1	4,478	0.02%
2019/07/26	2	87.90	1	88.20	88.00	1	4,491	0.02%
2019/07/25	1	87.50	1	88.30	87.50	0	4,484	0.00%
2019/07/24	6	88.15	17	87.62	88.00	-11	4,512	-0.24%
2019/07/23	7	86.20	3	86.13	86.40	4	4,495	0.09%
2019/07/22	4	86.63	0	0.00	86.40	4	4,490	0.09%
2019/07/19	6	86.80	9	87.19	87.60	-3	4,558	-0.07%
2019/07/18	3	87.40	2	88.00	86.90	1	4,524	0.02%
2019/07/17	3	87.50	0	0.00	87.60	3	4,557	0.07%
2019/07/16	6	87.83	2	87.20	87.50	4	4,537	0.09%
2019/07/15	2	88.75	0	0.00	88.90	2	4,538	0.04%
2019/07/12	4	89.45	0	0.00	89.40	4	4,528	0.09%
2019/07/11	1	90.10	3	90.50	89.70	-2	4,573	-0.04%
2019/07/10	1	89.90	1	89.50	89.80	0	4,598	0.00%
2019/07/09	2	89.15	1	90.30	88.80	1	4,607	0.02%
2019/07/08	5	90.24	5	91.34	89.80	0	4,615	0.00%
2019/07/05	2	90.25	4	91.03	90.20	-2	4,603	-0.04%
2019/07/04	7	90.99	2	92.35	90.60	5	4,668	0.11%
2019/07/03	1	90.90	1	92.50	91.00	0	4,656	0.00%
2019/07/02	5	92.08	15	91.25	92.20	-10	4,738	-0.21%
2019/07/01	3	89.50	5	89.32	89.50	-2	4,648	-0.04%
2019/06/28	2	86.85	3	87.47	88.00	-1	4,643	-0.02%
2019/06/27	9	88.08	8	88.26	87.00	1	4,799	0.02%
2019/06/26	3	85.47	3	85.53	85.30	0	4,780	0.00%
2019/06/25	2	84.95	2	85.05	84.00	0	4,829	0.00%
2019/06/24	1	83.80	1	83.80	84.20	0	4,781	0.00%
2019/06/21	4	84.20	4	83.90	83.00	0	4,797	0.00%
2019/06/20	1	83.40	3	84.13	83.40	-2	4,795	-0.04%
2019/06/19	4	82.85	4	83.80	83.90	0	4,999	0.00%
2019/06/18	1	81.50	2	81.40	81.90	-1	4,966	-0.02%
2019/06/17	1	77.60	1	78.90	78.70	0	4,926	0.00%
2019/06/14	3	78.80	1	79.60	78.70	2	4,971	0.04%
2019/06/12	1	81.60	0	0.00	81.60	1	5,045	0.02%
2019/06/11	0	0.00	11	81.22	81.50	-11	5,105	-0.22%
2019/06/10	12	80.33	1	80.50	80.10	11	5,114	0.22%
2019/06/06	1	81.30	5	81.14	80.10	-4	5,112	-0.08%
2019/06/05	3	80.77	4	81.20	80.70	-1	5,108	-0.02%
2019/06/04	6	80.50	2	81.90	80.10	4	5,121	0.08%
2019/06/03	4	82.25	3	83.10	83.00	1	5,112	0.02%
2019/05/31	13	81.02	16	81.79	82.60	-3	5,110	-0.06%
2019/05/30	3	79.00	3	79.10	78.50	0	5,047	0.00%
2019/05/29	2	76.80	6	77.67	77.40	-4	5,135	-0.08%
2019/05/28	2	77.25	1	77.20	77.10	1	5,222	0.02%
2019/05/23	2	76.70	4	76.40	76.60	-2	5,357	-0.04%
2019/05/22	5	78.42	1	78.00	78.00	4	5,402	0.07%
2019/05/21	0	0.00	3	78.87	79.00	-3	5,526	-0.05%
2019/05/20	2	77.10	1	77.90	77.90	1	5,587	0.02%
2019/05/15	2	77.60	0	0.00	77.70	2	6,104	0.03%
2019/05/14	0	0.00	2	77.25	78.00	-2	6,372	-0.03%
2019/05/13	4	75.08	0	0.00	75.00	4	6,415	0.06%
2019/05/10	4	77.70	1	77.50	77.50	3	6,420	0.05%
2019/05/09	3	80.13	0	0.00	79.20	3	6,372	0.05%
2019/05/08	3	81.37	0	0.00	81.10	3	6,438	0.05%
2019/05/07	1	83.10	0	0.00	83.00	1	6,439	0.02%
2019/05/06	8	82.94	1	82.30	82.30	7	6,463	0.11%
2019/05/02	1	85.10	0	0.00	85.00	1	6,520	0.02%
2019/04/30	3	83.47	2	84.75	85.60	1	6,565	0.02%
2019/04/29	4	84.63	0	0.00	84.60	4	6,755	0.06%
2019/04/25	3	86.87	6	88.88	86.70	-3	7,004	-0.04%
2019/04/24	1	87.50	0	0.00	87.50	1	6,939	0.01%
2019/04/22	0	87.00	0	0.00	87.20	0	7,057	0.00%
2019/04/17	3	86.67	6	87.93	86.50	-3	7,309	-0.04%
2019/04/16	2	85.80	12	86.22	86.70	-10	7,382	-0.14%
2019/04/15	5	85.52	10	85.94	85.40	-5	7,505	-0.07%
2019/04/12	2	84.45	3	85.57	84.30	-1	7,559	-0.01%
2019/04/11	1	85.20	0	0.00	85.00	1	7,625	0.01%
2019/04/10	2	86.35	0	0.00	86.00	2	7,762	0.03%
2019/04/09	1	88.00	1	88.00	88.00	0	7,766	0.00%
2019/04/08	5	88.46	5	88.28	88.50	0	8,008	0.00%
2019/04/03	21	87.10	2	87.15	87.30	19	8,051	0.24%
2019/04/02	1	87.50	3	88.13	87.50	-2	8,203	-0.02%
2019/04/01	5	88.32	4	88.85	87.90	1	8,399	0.01%
2019/03/29	6	86.15	13	85.56	86.50	-7	8,234	-0.09%
2019/03/28	3	81.50	1	81.80	82.20	2	8,134	0.02%
2019/03/27	3	83.10	0	0.00	82.90	3	8,065	0.04%
2019/03/26	1	83.70	0	0.00	83.40	1	8,071	0.01%
2019/03/25	5	83.84	2	83.50	83.50	3	8,136	0.04%
2019/03/22	7	87.08	11	86.88	85.60	-4	8,122	-0.05%
2019/03/21	5	84.36	10	84.15	84.30	-5	7,898	-0.06%
2019/03/20	11	83.13	11	82.45	82.90	0	7,931	0.00%
2019/03/19	2	82.90	5	83.30	82.90	-3	7,939	-0.04%
2019/03/18	0	0.00	3	81.50	81.60	-3	7,984	-0.04%
2019/03/15	3	80.17	1	80.90	80.50	2	8,054	0.02%
2019/03/14	8	81.03	0	0.00	80.40	8	8,090	0.10%
2019/03/13	4	82.70	1	81.80	81.90	3	8,088	0.04%
2019/03/12	1	82.40	0	0.00	82.00	1	8,097	0.01%
2019/03/08	1	83.60	0	0.00	83.40	1	8,290	0.01%
2019/03/07	1	82.00	0	0.00	82.10	1	8,451	0.01%
2019/03/06	1	83.60	0	0.00	83.90	1	8,620	0.01%
2019/03/04	1	84.40	3	83.43	84.50	-2	8,917	-0.02%
2019/02/27	1	81.60	0	0.00	81.80	1	8,892	0.01%
2019/02/26	3	82.40	0	0.00	82.30	3	8,834	0.03%
2019/02/25	1	84.00	1	83.30	83.50	0	8,849	0.00%
2019/02/22	2	83.50	4	83.93	83.20	-2	8,940	-0.02%
2019/02/21	5	84.22	2	84.70	83.70	3	9,017	0.03%
2019/02/20	3	84.13	9	84.01	84.60	-6	9,122	-0.07%
2019/02/19	4	82.83	3	82.93	82.50	1	9,462	0.01%
2019/02/18	8	82.55	7	83.01	82.20	1	9,522	0.01%
2019/02/15	10	82.65	10	83.18	83.00	0	9,401	0.00%
2019/02/14	5	81.04	9	82.10	83.00	-4	9,262	-0.04%
2019/02/13	10	80.29	27.1	80.52	81.10	-17.1	9,180	-0.19%
2019/02/12	3	78.67	9	78.04	78.80	-6	8,928	-0.07%
2019/02/11	1	75.80	2	75.95	75.80	-1	8,843	-0.01%
2019/01/30	2	74.50	1	75.40	74.10	1	8,853	0.01%
2019/01/29	10	74.73	0	0.00	74.40	10	8,853	0.11%
2019/01/28	0	0.00	3	77.37	77.40	-3	8,772	-0.03%
2019/01/25	0	0.00	1	77.10	77.10	-1	8,838	-0.01%
2019/01/24	2	75.70	0	0.00	75.60	2	8,931	0.02%
2019/01/23	2	76.75	0	0.00	76.60	2	9,007	0.02%
2019/01/22	6	77.55	0	0.00	77.40	6	9,053	0.07%
2019/01/21	8	78.73	2	78.50	78.30	6	9,117	0.07%
2019/01/18	5	78.58	4	79.40	78.70	1	8,954	0.01%
2019/01/17	5	79.16	8	79.43	79.00	-3	8,914	-0.03%
2019/01/16	4	77.70	5	77.20	77.10	-1	8,746	-0.01%
2019/01/15	7	78.39	11	78.69	77.70	-4	8,808	-0.05%
2019/01/14	0	0.00	1	76.40	76.40	-1	8,731	-0.01%
2019/01/11	2	76.90	3	75.73	75.70	-1	8,929	-0.01%
2019/01/10	10	76.03	3	76.87	77.20	7	9,022	0.08%
2019/01/09	2	78.35	2	79.20	77.80	0	8,961	0.00%
2019/01/08	8	77.66	1	78.00	77.40	7	8,926	0.08%
2019/01/07	2	76.89	6	77.87	79.40	-4	8,893	-0.04%
2019/01/04	6	72.72	3	74.27	74.80	3	8,775	0.03%
2019/01/03	2	75.40	0	0.00	74.50	2	8,883	0.02%
2019/01/02	5	78.06	6	78.05	77.00	-1	8,866	-0.01%
2018/12/27	14	75.99	26	76.78	76.60	-12	8,787	-0.14%
2018/12/26	7	73.67	4	75.20	72.30	3	8,530	0.04%
2018/12/25	6	73.73	10.2	74.96	75.50	-4.2	8,393	-0.05%
2018/12/24	16	74.71	22	74.35	74.70	-6	8,280	-0.07%
2018/12/22	1	71.00	5	70.68	70.10	-4	8,043	-0.05%
2018/12/21	4	68.95	3	69.27	69.90	1	8,101	0.01%
2018/12/20	3	68.40	1	69.40	67.90	2	8,109	0.02%
2018/12/19	2	69.90	1	70.30	69.30	1	8,131	0.01%
2018/12/18	3	69.30	12	69.63	69.80	-9	8,160	-0.11%
2018/12/17	1	69.00	0	0.00	68.40	1	8,268	0.01%
2018/12/14	1	69.30	3	70.00	69.50	-2	8,282	-0.02%
2018/12/13	8	69.60	6	70.82	69.10	2	8,275	0.02%
2018/12/12	3	68.21	12	68.53	68.60	-9	8,219	-0.11%
2018/12/11	13	67.91	3	67.73	67.50	10	8,194	0.12%
2018/12/10	4	68.68	2	69.65	69.10	2	8,182	0.02%
2018/12/07	5	70.76	8	70.80	70.60	-3	8,301	-0.04%
2018/12/06	7	70.07	1	68.90	68.60	6	8,443	0.07%
2018/12/05	7	72.01	10	71.50	71.40	-3	8,612	-0.03%
2018/12/04	5	74.18	4	74.78	74.20	1	8,662	0.01%
2018/12/03	26.1	75.78	12	75.76	75.20	14.1	8,688	0.16%
2018/11/30	3	72.70	7	72.27	72.50	-4	8,624	-0.05%
2018/11/29	4	70.45	134	69.47	70.70	-130	8,499	-1.53%	大賣/鉅額交易
2018/11/28	133	66.74	16	66.70	67.80	117	8,339	1.40%	大買/鉅額交易
2018/11/27	11	64.56	5	64.68	64.40	6	8,197	0.07%
2018/11/26	7	65.50	2	65.65	66.00	5	8,058	0.06%
2018/11/23	2	66.40	3	67.03	66.60	-1	8,031	-0.01%
2018/11/22	2	66.25	6	66.48	66.60	-4	8,058	-0.05%
2018/11/21	6	64.85	3	65.13	65.00	3	8,068	0.04%
2018/11/20	3	65.07	17	65.73	66.50	-14	8,072	-0.17%
2018/11/19	3	65.50	6	65.60	65.50	-3	8,024	-0.04%
2018/11/16	31	64.96	8	64.81	64.20	23	7,966	0.29%
2018/11/15	6	69.90	0	0.00	70.00	6	7,692	0.08%
2018/11/14	1	72.20	1	72.80	72.90	0	7,685	0.00%
2018/11/13	3	71.27	1	72.00	72.80	2	7,718	0.03%
2018/11/12	8	75.63	7	76.50	74.60	1	7,777	0.01%
2018/11/09	3.2	72.59	2	72.50	73.50	1.2	7,805	0.02%
2018/11/08	6	75.52	6	74.75	73.90	0	8,078	0.00%
2018/11/07	1	74.50	1	74.40	74.80	0	8,081	0.00%
2018/11/06	1	73.40	2	73.00	72.40	-1	8,151	-0.01%
2018/11/05	1	73.20	0	0.00	73.70	1	8,151	0.01%
2018/11/02	4	72.28	7	73.24	72.90	-3	8,138	-0.04%
2018/11/01	10	69.22	14.1	69.89	70.50	-4.1	8,162	-0.05%
2018/10/31	3	68.63	9	67.79	68.30	-6	8,129	-0.07%
2018/10/30	7	65.13	5	65.68	64.80	2	8,041	0.02%
2018/10/29	6	67.52	11	69.11	66.70	-5	8,015	-0.06%
2018/10/26	6	66.03	4	65.25	65.50	2	7,979	0.03%
2018/10/25	10	65.57	12	65.86	65.50	-2	8,076	-0.02%
2018/10/24	7	68.77	6	69.25	68.70	1	8,064	0.01%
2018/10/23	24	68.93	27	69.56	68.00	-3	8,110	-0.04%
2018/10/22	4	70.65	4	71.18	70.50	0	8,101	0.00%
2018/10/19	18	67.92	15	69.13	70.30	3	8,127	0.04%
2018/10/18	10	71.22	2	70.95	71.60	8	8,123	0.10%
2018/10/17	2	75.35	0	0.00	74.60	2	8,283	0.02%
2018/10/16	0	0.00	1	75.00	75.20	-1	8,307	-0.01%
2018/10/12	0	0.00	1	76.10	76.10	-1	8,542	-0.01%
2018/10/11	7	71.14	9	73.12	74.40	-2	8,616	-0.02%
2018/10/09	7	77.36	12	77.28	77.40	-5	8,465	-0.06%
2018/10/08	2	79.37	2	80.05	80.20	0	8,437	0.00%
2018/10/05	5	79.12	4	78.68	77.80	1	8,467	0.01%
2018/10/04	3	82.37	2	82.60	82.10	1	8,460	0.01%
2018/10/03	3	83.63	2	84.80	83.00	1	8,527	0.01%
2018/10/02	2	84.20	1	84.50	83.80	1	8,627	0.01%
2018/10/01	1	83.10	2	84.00	84.10	-1	8,694	-0.01%
2018/09/28	12	82.27	11	82.22	82.50	1	8,877	0.01%
2018/09/27	1	82.60	0	0.00	82.50	1	8,856	0.01%
2018/09/26	1	84.10	1	85.90	84.30	0	8,864	0.00%
2018/09/25	2	85.00	0	0.00	84.60	2	8,964	0.02%
2018/09/21	8	82.44	7	83.29	83.40	1	9,017	0.01%
2018/09/20	6	86.22	1	86.70	85.80	5	8,961	0.06%
2018/09/18	26	87.63	1	87.20	85.90	25	9,188	0.27%
2018/09/17	0	0.00	1	87.40	89.40	-1	9,285	-0.01%
2018/09/14	3	88.60	7	87.81	88.70	-4	9,410	-0.04%
2018/09/13	12	86.06	7	86.07	85.30	5	9,484	0.05%
2018/09/12	10	87.03	37	87.89	86.50	-27	9,467	-0.29%
2018/09/11	39	89.41	24	89.59	89.80	15	9,351	0.16%
2018/09/10	5	93.68	1	93.60	93.60	4	9,337	0.04%
2018/09/07	2	97.45	5	98.42	97.30	-3	9,473	-0.03%
2018/09/06	7	101.29	1	103.50	100.50	6	9,475	0.06%
2018/09/05	3	105.33	0	0.00	105.00	3	9,455	0.03%
2018/09/04	2	108.50	5.3	108.83	107.50	-3.3	9,426	-0.03%
2018/09/03	0	0.00	1	108.50	107.50	-1	9,453	-0.01%
2018/08/31	0	0.00	7	105.57	106.50	-7	9,591	-0.07%
2018/08/30	3	104.33	1	105.50	104.50	2	9,741	0.02%
2018/08/29	2	106.50	2	107.00	107.00	0	9,744	0.00%
2018/08/28	14	107.46	4	106.75	104.50	10	9,793	0.10%
2018/08/27	0	0.00	7	102.64	104.00	-7	9,738	-0.07%
2018/08/24	2	99.15	4	99.58	99.20	-2	9,653	-0.02%
2018/08/23	0	0.00	16	97.19	100.00	-16	9,761	-0.16%
2018/08/22	0	0.00	15	97.86	95.80	-15	9,726	-0.15%
2018/08/21	2	99.15	0	0.00	99.90	2	9,599	0.02%
2018/08/20	2	100.00	3	101.17	99.50	-1	9,559	-0.01%
2018/08/17	0	0.00	2.1	101.45	100.50	-2.1	9,645	-0.02%
2018/08/16	4	96.60	1	99.90	99.50	3	9,627	0.03%
2018/08/15	17	97.01	13	98.08	99.70	4	9,689	0.04%
2018/08/14	13	100.31	0	0.00	100.00	13	9,468	0.14%
2018/08/13	15	100.83	7	103.07	100.50	8	9,527	0.08%
2018/08/10	3	104.00	1	104.50	104.00	2	9,677	0.02%
2018/08/09	3	104.33	0	0.00	104.00	3	9,839	0.03%
2018/08/08	1	103.50	6	105.50	107.00	-5	9,995	-0.05%
2018/08/07	6	101.17	0	0.00	101.50	6	10,030	0.06%
2018/08/06	3	104.00	1	106.00	104.50	2	10,126	0.02%
2018/08/03	6	106.00	2	107.50	105.50	4	10,122	0.04%
2018/08/02	1	106.50	0	0.00	106.50	1	10,221	0.01%
2018/08/01	2	109.25	2	110.25	110.50	0	10,233	0.00%
2018/07/31	1	106.00	3	106.67	105.00	-2	10,093	-0.02%
2018/07/30	3	104.00	1	103.50	103.00	2	10,099	0.02%
2018/07/27	1	108.00	1	109.50	108.00	0	10,083	0.00%
2018/07/26	2	107.25	0	0.00	106.50	2	10,131	0.02%
2018/07/25	3	109.83	2	108.00	107.00	1	10,054	0.01%
2018/07/24	6	108.67	8	107.50	110.00	-2	9,871	-0.02%
2018/07/23	5	102.30	8	102.44	103.00	-3	9,592	-0.03%
2018/07/20	5.1	99.65	3	102.33	98.90	2.1	9,624	0.02%
2018/07/19	4	100.43	1	101.00	101.00	3	9,509	0.03%
2018/07/18	2	102.50	7	102.21	105.00	-5	9,391	-0.05%
2018/07/17	7	98.31	4	98.18	97.50	3	9,293	0.03%
2018/07/16	4	99.50	3	100.50	100.50	1	9,304	0.01%
2018/07/13	2	101.50	6	99.48	101.00	-4	9,329	-0.04%
2018/07/12	5	97.66	4.1	96.11	96.20	0.9	9,309	0.01%
2018/07/11	4	96.50	5	98.08	98.20	-1	9,312	-0.01%
2018/07/10	2	93.50	23	97.47	97.60	-21	9,309	-0.23%
2018/07/09	4	93.58	0	0.00	95.00	4	9,253	0.04%
2018/07/06	0.1	98.20	3	97.30	98.20	-2.9	9,131	-0.03%
2018/07/05	6	94.10	12	94.20	93.30	-6	9,051	-0.07%
2018/07/04	61	96.24	51	93.42	92.50	10	9,121	0.11%
2018/07/03	2	93.25	1	94.20	96.00	1	9,212	0.01%
2018/07/02	0	0.00	2	95.50	94.30	-2	9,192	-0.02%
2018/06/29	6	94.43	0	0.00	94.20	6	9,571	0.06%
2018/06/28	1	95.40	1	97.30	96.40	0	9,432	0.00%
2018/06/27	4	96.73	0	0.00	96.20	4	9,532	0.04%
2018/06/25	3	97.83	0	0.00	98.80	3	9,456	0.03%
2018/06/22	7	100.36	2	101.00	100.00	5	9,568	0.05%
2018/06/21	5	105.50	6	107.83	104.50	-1	9,624	-0.01%
2018/06/20	57	106.73	50	105.50	106.00	7	9,529	0.07%
2018/06/19	5	113.00	8	113.94	114.50	-3	9,524	-0.03%
2018/06/14	2	109.25	0	0.00	109.00	2	9,268	0.02%
2018/06/13	1	111.50	0	0.00	112.00	1	9,201	0.01%
2018/06/12	0	0.00	1	115.00	115.00	-1	9,183	-0.01%
2018/06/11	0	0.00	1	117.50	117.00	-1	9,210	-0.01%
2018/06/08	53	112.03	50	113.50	112.50	3	9,184	0.03%
2018/06/07	5	117.00	12	114.50	115.00	-7	9,064	-0.08%
2018/06/06	80	124.94	70	123.50	123.00	10	8,996	0.11%
2018/06/05	1	124.00	1	127.50	124.50	0	8,994	0.00%
2018/06/04	1	123.50	0	0.00	123.50	1	9,143	0.01%
2018/06/01	22	124.86	11	125.41	126.50	11	9,426	0.12%
2018/05/31	80	124.56	88	123.50	125.00	-8	9,439	-0.08%
2018/05/30	1	122.50	8	121.00	121.00	-7	9,300	-0.08%
2018/05/29	4	124.63	3	126.33	127.00	1	9,324	0.01%
2018/05/28	1	122.50	4	123.38	124.50	-3	9,462	-0.03%
2018/05/25	7	127.07	4.1	128.02	124.50	2.9	9,473	0.03%
2018/05/24	6	127.75	1	128.50	128.50	5	9,433	0.05%
2018/05/23	4	127.25	10	128.30	129.50	-6	9,415	-0.06%
2018/05/22	2	121.50	5.9	124.82	126.00	-3.9	9,413	-0.04%
2018/05/21	4	122.75	5	124.10	124.00	-1	9,527	-0.01%
2018/05/18	7	119.79	11	121.95	122.00	-4	9,512	-0.04%
2018/05/17	2	117.00	6	118.75	118.50	-4	9,496	-0.04%
2018/05/16	3	114.50	5	113.80	114.00	-2	9,388	-0.02%
2018/05/15	2	108.75	7	112.21	111.50	-5	9,434	-0.05%
2018/05/14	4	111.00	9	107.39	110.50	-5	9,535	-0.05%
2018/05/11	2	102.50	0	0.00	102.50	2	9,540	0.02%
2018/05/10	11	102.77	5	104.20	103.00	6	9,565	0.06%
2018/05/09	0	0.00	7	100.36	100.00	-7	9,583	-0.07%
2018/05/08	0	0.00	1	100.00	98.40	-1	9,656	-0.01%
2018/05/07	3	98.87	2	100.50	99.10	1	10,020	0.01%
2018/05/04	3	98.20	2	97.90	97.40	1	10,229	0.01%
2018/05/03	9	96.53	2	96.60	97.00	7	10,257	0.07%
2018/04/26	12	91.97	6	89.27	90.20	6	10,666	0.06%
2018/04/25	1	88.80	0	0.00	88.90	1	10,648	0.01%
2018/04/24	1	92.60	2	94.00	92.00	-1	10,764	-0.01%
2018/04/18	0	0.00	0.7	94.00	94.00	-0.7	11,033	-0.01%
2018/04/16	0	0.00	1	97.10	95.80	-1	11,113	-0.01%
2018/04/13	377	102.46	35	102.14	100.50	342	11,069	3.09%	大買/鉅額交易
2018/04/11	1	98.60	1	99.60	100.50	0	11,284	0.00%
2018/04/10	2	100.00	3	99.50	98.60	-1	11,379	-0.01%
2018/04/09	0	99.30	2	102.00	99.30	-2	11,681	-0.02%
2018/04/03	33	100.97	0	0.00	101.50	33	11,672	0.28%
2018/04/02	0	0.00	1.5	100.69	101.50	-1.5	11,801	-0.01%
2018/03/30	1	95.60	0	0.00	95.60	1	11,347	0.01%
2018/03/29	0	0.00	7	98.06	97.70	-7	11,124	-0.06%
2018/03/28	2	99.30	1	98.60	97.80	1	11,032	0.01%
2018/03/27	2	98.65	4	99.63	98.50	-2	10,887	-0.02%
2018/03/26	1	95.30	4	93.75	97.30	-3	10,663	-0.03%
2018/03/23	7	91.69	0	0.00	90.10	7	10,453	0.07%
2018/03/22	0	0.00	4	94.23	94.50	-4	10,400	-0.04%
2018/03/21	3	90.40	12	91.79	92.80	-9	10,257	-0.09%
2018/03/20	5	90.00	0	0.00	89.00	5	10,117	0.05%
2018/03/16	4	91.28	24	91.03	90.50	-20	10,112	-0.20%
2018/03/15	0	90.80	2	90.70	90.80	-2	10,092	-0.02%
2018/03/14	2	89.40	0	0.00	89.00	2	10,066	0.02%
2018/03/13	2	91.10	2	89.90	89.30	0	10,089	0.00%
2018/03/12	0	0.00	1	89.00	90.00	-1	10,033	-0.01%
2018/03/09	2	88.90	2	89.85	90.10	0	9,985	0.00%
2018/03/08	86	93.37	61	90.16	90.10	25	9,970	0.25%
2018/03/07	1	88.60	6	89.50	90.90	-5	9,746	-0.05%
2018/03/06	2	86.80	0	0.00	87.20	2	9,466	0.02%
2018/03/05	3	86.77	1	86.10	86.00	2	9,477	0.02%
2018/03/02	5	87.52	2	87.60	87.10	3	9,455	0.03%
2018/03/01	0	0.00	4	87.78	89.90	-4	9,371	-0.04%
2018/02/27	4	86.45	0	0.00	85.50	4	9,187	0.04%
2018/02/26	3	88.07	4	88.43	87.50	-1	9,155	-0.01%
2018/02/23	2	86.85	10	86.20	86.00	-8	9,145	-0.09%
2018/02/22	12	85.51	7	85.84	85.00	5	9,121	0.05%
2018/02/21	11	87.62	52	89.71	89.20	-41	9,026	-0.45%
2018/02/12	1	85.40	1	87.00	85.40	0	8,845	0.00%
2018/02/09	2	85.60	1	86.40	85.40	1	8,839	0.01%
2018/02/08	1	88.40	1	89.30	88.10	0	8,628	0.00%
2018/02/07	9	88.27	9	89.01	87.40	0	8,567	0.00%
2018/02/06	3	84.00	2	84.95	83.90	1	8,403	0.01%
2018/02/05	6	89.12	107	89.13	89.90	-101	8,273	-1.22%	大賣/鉅額交易
2018/02/02	0	0.00	0.1	94.60	94.60	-0.1	8,248	0.00%
2018/02/01	4	97.23	1	95.40	94.70	3	8,603	0.03%
2018/01/31	1	96.30	8	96.68	96.30	-7	8,544	-0.08%
2018/01/30	12	98.41	2	99.40	96.70	10	8,430	0.12%
2018/01/29	3	99.43	9	101.71	104.50	-6	8,080	-0.07%
2018/01/26	0	0.00	20	94.95	95.40	-20	7,808	-0.26%
2018/01/25	2	92.60	48	93.60	93.40	-46	7,751	-0.59%
2018/01/24	100	93.89	49	93.87	92.40	51	7,673	0.66%
2018/01/23	1	91.50	2	91.05	90.60	-1	7,387	-0.01%
2018/01/22	3	87.97	2	89.60	89.80	1	7,331	0.01%
2018/01/19	3	91.20	3	91.83	90.00	0	7,290	0.00%
2018/01/18	20	92.17	3	90.17	89.90	17	7,214	0.24%
2018/01/17	6	92.35	6.1	93.28	92.30	-0.1	7,074	0.00%
2018/01/16	1	89.10	4	90.13	89.90	-3	6,985	-0.04%
2018/01/15	1	87.39	3	88.03	87.30	-2	6,936	-0.03%
2018/01/12	1	88.80	0	0.00	87.60	1	7,214	0.01%
2018/01/11	0	0.00	1	89.80	89.60	-1	7,229	-0.01%
2018/01/10	2	86.55	0	0.00	85.10	2	7,200	0.03%
2018/01/09	1	87.30	1	88.10	88.10	0	7,464	0.00%
2018/01/08	0	0.00	1.2	88.32	88.70	-1.2	7,671	-0.02%
2018/01/05	0	0.00	4	86.88	88.60	-4	7,558	-0.05%
2018/01/04	1.2	85.88	3	86.37	86.20	-1.8	7,414	-0.02%
2018/01/03	6.1	82.98	47	85.65	85.00	-40.9	7,211	-0.57%
2018/01/02	0	0.00	5	79.50	79.90	-5	6,802	-0.07%