微星 (2377)-兆豐-寶成券商分點個股進出

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

微星

(2377)

可現股當沖

股價
164.5
漲跌
▼0.5
漲幅
-0.30%
成交量
2,751張
產業
上市電腦週邊類股▲0.09%
1227人加入追蹤

立即追蹤
本地時間:13:30

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

微星 (2377)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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	1	165.00	165.00	-1	3,913	-0.03%
2024/05/09	2	162.25	2	163.25	163.00	0	3,910	0.00%
2024/05/08	5	162.50	4	164.00	163.00	1	3,936	0.03%
2024/05/07	0.1	161.00	3	162.50	163.00	-2.9	3,898	-0.07%
2024/05/06	2	161.99	0	0.00	162.00	2	3,868	0.05%
2024/05/02	1	160.50	0	0.00	159.00	1	3,943	0.03%
2024/04/30	1	160.00	0	0.00	159.50	1	3,965	0.03%
2024/04/29	1.1	161.90	2	160.50	160.00	-0.9	4,059	-0.02%
2024/04/25	1	155.00	0	0.00	155.00	1	4,245	0.02%
2024/04/24	0	0.00	1	157.50	158.00	-1	4,360	-0.02%
2024/04/23	1	154.00	1	155.50	154.50	0	4,457	0.00%
2024/04/22	1	154.00	1	155.00	154.00	0	4,454	0.00%
2024/04/19	6.1	156.24	1	155.00	154.00	5.1	4,449	0.11%
2024/04/18	0	161.00	1	160.00	161.00	-1	4,375	-0.02%
2024/04/17	1	162.00	2	161.75	161.50	-1	4,396	-0.02%
2024/04/16	3.1	162.34	0	0.00	161.50	3.1	4,521	0.07%
2024/04/15	6	167.75	0	0.00	167.50	6	4,557	0.13%
2024/04/12	3	171.00	1	171.00	170.50	2	4,593	0.04%
2024/04/11	1	171.07	1	172.00	173.00	0	4,611	0.00%
2024/04/10	1	173.00	1	172.50	172.50	0	4,707	0.00%
2024/04/08	1	172.00	1	173.00	171.50	0	4,924	0.00%
2024/04/01	1	170.00	0	0.00	169.50	1	5,287	0.02%
2024/03/29	1	169.50	1	170.00	169.50	0	5,643	0.00%
2024/03/28	2	167.50	2	167.00	167.00	0	5,847	0.00%
2024/03/27	0	0.00	4	168.75	168.00	-4	5,925	-0.07%
2024/03/26	2	169.00	1	169.00	168.50	1	6,028	0.02%
2024/03/22	6	170.08	5	170.40	171.00	1	6,244	0.02%
2024/03/21	4	168.88	0	0.00	170.50	4	6,262	0.06%
2024/03/20	5	169.80	3	169.50	168.50	2	6,265	0.03%
2024/03/19	2	170.50	1	171.50	170.00	1	6,284	0.02%
2024/03/18	1	170.51	0	0.00	171.50	1	6,294	0.02%
2024/03/15	16.1	170.47	2.1	173.17	169.50	14	6,303	0.22%
2024/03/14	2	185.49	0.4	184.50	186.00	1.7	6,159	0.03%
2024/03/13	2	189.49	1	190.00	189.00	1	6,190	0.02%
2024/03/12	1	188.00	0	0.00	188.50	1	6,202	0.02%
2024/03/11	3	188.33	0	0.00	187.00	3	6,247	0.05%
2024/03/08	4.3	188.50	1.1	188.17	188.00	3.1	6,321	0.05%
2024/03/07	6	191.75	1.1	189.09	189.50	4.9	6,322	0.08%
2024/03/06	3	193.33	3.1	193.20	193.00	0	6,367	0.00%
2024/03/05	2	194.51	11.2	193.07	195.00	-9.2	6,508	-0.14%
2024/03/04	9.1	196.40	11.1	194.01	192.00	-2	6,707	-0.03%
2024/03/01	3	192.50	3	191.50	191.00	0	6,638	0.00%
2024/02/29	2.1	188.54	2	190.00	191.00	0.1	6,614	0.00%
2024/02/27	0	0.00	1	192.50	187.50	-1	6,595	-0.02%
2024/02/26	4	188.75	1	189.50	189.50	3	6,563	0.05%
2024/02/23	1	192.50	3	191.67	191.50	-2	6,535	-0.03%
2024/02/22	1	191.00	1	190.00	189.50	0	6,543	0.00%
2024/02/21	6	190.00	1	190.00	190.00	5	6,497	0.08%
2024/02/20	2.2	190.36	1	191.50	192.00	1.2	6,464	0.02%
2024/02/19	3	189.67	3.1	190.48	191.00	-0.1	6,477	0.00%
2024/02/16	6	191.67	4	191.13	191.00	2	6,498	0.03%
2024/02/15	10	191.70	10.2	190.05	193.00	-0.2	6,484	0.00%
2024/02/05	7.1	190.02	2	189.75	191.00	5.1	6,437	0.08%
2024/02/02	13.3	189.25	14	190.61	189.50	-0.7	6,389	-0.01%
2024/02/01	1	182.01	1	183.50	184.00	0	6,266	0.00%
2024/01/31	1	182.50	1	183.00	182.00	0	6,271	0.00%
2024/01/29	0	184.50	0	0.00	183.50	0	6,257	0.00%
2024/01/26	3	180.83	1	180.00	179.50	2	6,257	0.03%
2024/01/25	1	182.04	3	183.50	185.00	-2	6,251	-0.03%
2024/01/24	1	182.03	1	183.50	183.00	0	6,206	0.00%
2024/01/23	2	182.24	2	182.75	183.00	0	6,212	0.00%
2024/01/22	5.3	186.34	1.5	185.59	186.00	3.7	6,127	0.06%
2024/01/19	1.1	184.02	0.4	185.00	184.50	0.7	6,037	0.01%
2024/01/18	0	180.63	0	0.00	179.00	0	5,966	0.00%
2024/01/17	2.7	179.89	2	180.00	179.00	0.7	5,868	0.01%
2024/01/16	0	180.20	2	180.00	179.50	-2	5,769	-0.03%
2024/01/15	6	183.33	7	184.29	181.00	-1	5,730	-0.02%
2024/01/12	0.3	184.51	2	185.50	184.50	-1.7	5,740	-0.03%
2024/01/11	7.3	184.74	1	184.50	184.50	6.3	5,751	0.11%
2024/01/10	4.4	180.97	54	185.92	186.00	-49.6	5,782	-0.86%
2024/01/09	1.2	190.00	1	189.50	189.50	0.2	5,649	0.00%
2024/01/08	1	188.50	3	188.34	187.50	-2	5,584	-0.04%
2024/01/05	10	186.85	0	0.00	186.00	10	5,616	0.18%
2024/01/04	33.2	188.42	0	0.00	187.50	33.2	5,597	0.59%
2024/01/03	27.3	192.68	1	191.02	191.00	26.3	5,541	0.47%
2024/01/02	2.1	202.12	4.1	199.01	198.00	-2	5,437	-0.04%
2023/12/29	1	203.00	7	204.86	204.00	-6	5,303	-0.11%
2023/12/28	5	201.80	2	201.00	201.50	3	5,228	0.06%
2023/12/27	17	201.68	14	201.25	200.00	3	5,130	0.06%
2023/12/26	12	195.29	25.2	195.94	195.50	-13.2	4,969	-0.27%
2023/12/25	5	191.70	10.3	191.96	193.00	-5.3	4,679	-0.11%
2023/12/22	4	185.49	4	185.13	184.00	0	4,482	0.00%
2023/12/21	3.1	183.47	0	0.00	181.50	3.1	4,430	0.07%
2023/12/20	6.1	185.59	5.1	187.10	184.50	1	4,318	0.02%
2023/12/19	0	181.74	0	0.00	181.50	0	4,161	0.00%
2023/12/18	2.1	181.76	0.1	181.50	180.50	2	4,254	0.05%
2023/12/15	0	179.90	0	0.00	179.00	0	4,362	0.00%
2023/12/14	0	182.50	1	180.03	181.50	-1	4,373	-0.02%
2023/12/13	1	178.50	1.2	179.17	178.00	-0.2	4,355	0.00%
2023/12/12	2	177.00	1	177.50	177.00	1	4,371	0.02%
2023/12/11	1	177.50	0	0.00	177.00	1	4,347	0.02%
2023/12/08	1	182.48	1	181.99	179.00	0	4,322	0.00%
2023/12/07	0	0.00	2	178.00	180.00	-2	4,283	-0.05%
2023/12/06	2	178.75	1	176.50	176.50	1	4,292	0.02%
2023/12/05	0.1	178.22	1.1	180.88	178.00	-1	4,246	-0.02%
2023/12/04	1	183.50	1	184.00	183.50	0	4,195	0.00%
2023/12/01	10	182.70	23	183.85	185.00	-13	4,174	-0.31%
2023/11/30	10.1	183.73	4.1	184.87	183.50	6	4,137	0.15%
2023/11/29	13.1	178.04	9.4	173.32	181.00	3.7	3,977	0.09%
2023/11/28	1	168.50	0.1	168.75	168.00	0.9	3,793	0.02%
2023/11/24	0	170.50	1	170.00	169.00	-1	3,877	-0.03%
2023/11/23	0	0.00	10	168.50	169.00	-10	3,910	-0.26%
2023/11/22	1	170.00	1	169.00	169.50	0	3,945	0.00%
2023/11/21	0	0.00	12	169.33	170.00	-12	3,984	-0.30%
2023/11/20	9	165.28	0	0.00	165.00	9	3,955	0.23%
2023/11/16	10	165.60	5.2	165.01	164.50	4.9	4,018	0.12%
2023/11/15	0	168.50	5	169.90	168.00	-5	4,050	-0.12%
2023/11/14	18	165.64	0.1	164.00	166.50	17.9	4,055	0.44%
2023/11/13	8.3	168.22	0	0.00	166.00	8.3	4,095	0.20%
2023/11/10	0.1	175.00	11.1	174.85	174.50	-11	4,072	-0.27%
2023/11/08	3.1	172.50	7.3	173.33	173.00	-4.2	4,158	-0.10%
2023/11/06	0.1	171.68	0	0.00	172.50	0.1	4,252	0.00%
2023/11/03	0.2	169.50	0	0.00	170.00	0.2	4,303	0.00%
2023/11/02	0	169.00	2.3	170.35	170.50	-2.3	4,376	-0.05%
2023/10/31	0.1	165.00	0	0.00	165.00	0.1	4,436	0.00%
2023/10/30	0	0.00	2	167.51	168.00	-2	4,473	-0.05%
2023/10/27	0	0.00	1	166.50	167.50	-1	4,512	-0.02%
2023/10/26	1	165.00	0	166.00	165.50	1	4,539	0.02%
2023/10/23	0	158.50	0	0.00	157.50	0	4,844	0.00%
2023/10/20	0	0.00	2	155.50	156.50	-2	4,975	-0.04%
2023/10/19	1	157.00	0.1	159.50	159.00	1	5,011	0.02%
2023/10/18	2.1	159.99	1.1	160.56	160.50	1	5,081	0.02%
2023/10/17	0.1	163.00	0	0.00	162.00	0.1	5,027	0.00%
2023/10/16	2	164.25	0	165.00	164.00	2	5,103	0.04%
2023/10/13	6.2	165.53	1	166.50	166.50	5.2	5,241	0.10%
2023/10/12	0.2	170.63	0	0.00	172.50	0.2	5,222	0.00%
2023/10/11	0.1	170.00	5.3	170.00	168.50	-5.2	5,255	-0.10%
2023/10/06	0	168.00	0	0.00	168.00	0	5,371	0.00%
2023/10/05	0.1	166.00	0	0.00	166.50	0.1	5,393	0.00%
2023/10/04	0	165.00	0	0.00	164.50	0	5,403	0.00%
2023/10/03	1	166.00	0	0.00	167.00	1	5,397	0.02%
2023/10/02	0	0.00	0	168.00	167.50	0	5,411	0.00%
2023/09/28	3.1	164.84	0	0.00	164.00	3.1	5,399	0.06%
2023/09/27	7.1	166.78	5.1	167.50	167.00	2.1	5,336	0.04%
2023/09/26	6.2	169.40	0	0.00	168.50	6.2	5,319	0.12%
2023/09/25	1.1	169.57	0	0.00	170.50	1.1	5,312	0.02%
2023/09/22	1	169.00	6.1	169.00	171.00	-5.1	5,338	-0.09%
2023/09/21	4.1	172.25	6	176.83	172.50	-2	5,321	-0.04%
2023/09/20	7	174.07	12.1	170.01	175.50	-5.1	5,193	-0.10%
2023/09/19	0	169.50	0	0.00	166.00	0	5,053	0.00%
2023/09/18	3.1	169.01	2	169.50	168.50	1.1	4,998	0.02%
2023/09/15	3.1	168.56	3	170.50	171.50	0.1	4,985	0.00%
2023/09/14	1.1	166.63	0	168.00	168.00	1.1	4,955	0.02%
2023/09/13	0	164.50	0	0.00	164.50	0	4,999	0.00%
2023/09/12	0	165.50	0.3	165.36	164.50	-0.3	5,076	-0.01%
2023/09/11	5	164.00	0	0.00	162.00	5	5,126	0.10%
2023/09/06	5	165.00	0	0.00	165.00	5	5,245	0.10%
2023/09/05	2	166.50	5	166.00	165.00	-3	5,369	-0.06%
2023/09/04	0	162.00	0	0.00	161.50	0	5,416	0.00%
2023/08/30	2	160.25	0	0.00	161.00	2	5,500	0.04%
2023/08/29	1	158.50	0	0.00	160.00	1	5,599	0.02%
2023/08/28	1	160.51	0	0.00	161.50	1	5,623	0.02%
2023/08/25	2	171.50	0	0.00	171.50	2	5,662	0.04%
2023/08/24	1	174.50	1	173.50	173.00	0	5,670	0.00%
2023/08/22	2	171.00	0	0.00	170.00	2	5,923	0.03%
2023/08/21	1	169.08	0	0.00	170.50	1	6,044	0.02%
2023/08/18	0	0.00	0.2	176.50	173.00	-0.2	6,040	0.00%
2023/08/17	0	0.00	0.1	177.00	178.50	-0.1	6,018	0.00%
2023/08/16	2	175.00	2	176.25	178.50	0	5,982	0.00%
2023/08/15	4	177.25	2	178.25	176.50	2	5,992	0.03%
2023/08/14	2	176.25	0	0.00	178.00	2	5,997	0.03%
2023/08/11	1.1	183.33	0.1	181.86	179.00	1	6,022	0.02%
2023/08/10	0.1	188.22	1.1	186.88	187.50	-1	6,054	-0.02%
2023/08/09	0	197.50	0	197.00	194.50	0	6,113	0.00%
2023/08/08	1.1	193.48	1	190.00	192.00	0.1	6,074	0.00%
2023/08/07	3.1	186.71	3	185.83	189.00	0.1	5,999	0.00%
2023/08/04	3	187.00	4	185.88	184.50	-1	5,965	-0.02%
2023/08/02	1	186.48	1	189.00	186.00	0	5,916	0.00%
2023/08/01	1	190.08	0	0.00	190.50	1	5,842	0.02%
2023/07/31	3	196.17	3.1	193.41	194.50	-0.1	5,806	0.00%
2023/07/28	1	197.02	1	199.00	201.00	0	5,780	0.00%
2023/07/27	3	197.64	1	196.02	196.00	2	5,722	0.03%
2023/07/26	2	202.25	4.2	208.30	203.50	-2.2	5,669	-0.04%
2023/07/25	1	202.50	4.3	210.31	211.00	-3.3	5,447	-0.06%
2023/07/24	1	191.50	1	192.00	192.00	0	5,314	0.00%
2023/07/21	5.3	188.16	0	0.00	191.50	5.3	5,238	0.10%
2023/07/20	1	186.00	0	185.00	186.00	1	5,156	0.02%
2023/07/19	0.1	187.40	0	0.00	187.00	0.1	5,111	0.00%
2023/07/18	2.1	194.94	3	194.33	193.00	-0.9	5,022	-0.02%
2023/07/17	1	192.00	3	188.84	188.00	-2	4,869	-0.04%
2023/07/14	5	183.99	6.5	182.15	185.00	-1.5	4,804	-0.03%
2023/07/13	10	192.00	15.3	188.21	188.00	-5.3	4,744	-0.11%
2023/07/12	1.1	181.53	11	181.55	182.00	-9.9	4,573	-0.22%
2023/07/11	0.1	178.00	0.1	178.79	179.50	0	4,549	0.00%
2023/07/10	0	0.00	1	170.50	175.50	-1	4,538	-0.02%
2023/07/07	1	172.00	1	174.50	173.00	0	4,521	0.00%
2023/07/06	1	178.00	10	176.50	176.00	-9	4,487	-0.20%
2023/07/05	0	177.00	2	176.75	176.50	-2	4,460	-0.04%
2023/07/04	2	179.95	0	0.00	179.00	2	4,441	0.05%
2023/07/03	0	180.00	2	180.00	180.00	-2	4,413	-0.04%
2023/06/30	1	176.00	0	0.00	176.50	1	4,391	0.02%
2023/06/28	1	172.00	0	0.00	172.50	1	4,365	0.02%
2023/06/27	1	176.00	9	174.00	174.00	-8	4,332	-0.18%
2023/06/26	1	175.00	0	0.00	175.50	1	4,297	0.02%
2023/06/21	0	0.00	1	176.50	176.00	-1	4,292	-0.02%
2023/06/20	0	174.50	0	0.00	174.00	0	4,250	0.00%
2023/06/19	0	175.50	5	174.50	174.00	-5	4,228	-0.12%
2023/06/16	1.1	179.33	3	177.33	178.00	-2	4,143	-0.05%
2023/06/15	1.1	177.03	1	177.50	178.00	0.1	4,077	0.00%
2023/06/14	0	179.50	2.2	178.74	179.00	-2.2	4,078	-0.05%
2023/06/13	1	181.50	1	182.00	182.50	0	4,144	0.00%
2023/06/12	3	184.33	1.1	177.48	178.00	2	4,104	0.05%
2023/06/09	21	181.36	5	183.50	185.00	16	4,035	0.40%
2023/06/08	1	179.50	2	179.75	180.00	-1	3,941	-0.03%
2023/06/07	3	179.00	15.2	178.49	178.50	-12.2	3,889	-0.31%
2023/06/06	0	0.00	1	174.00	173.50	-1	3,757	-0.03%
2023/06/05	1.1	171.73	1	173.00	173.00	0.1	3,722	0.00%
2023/06/02	5.1	169.82	14	169.21	171.50	-8.9	3,667	-0.24%
2023/06/01	4	165.13	5	166.30	166.00	-1	3,527	-0.03%
2023/05/31	12	165.38	8	166.13	166.00	4	3,450	0.12%
2023/05/30	10	166.35	11	163.73	164.50	-1	3,403	-0.03%
2023/05/29	27	168.13	2	167.75	168.00	25	3,362	0.74%
2023/05/26	83	171.22	82.1	167.02	169.50	0.9	3,353	0.03%
2023/05/25	7.1	162.21	1	168.00	162.50	6.1	3,227	0.19%
2023/05/23	1	158.00	3.6	158.14	158.50	-2.6	3,000	-0.09%
2023/05/22	1.1	157.02	1	158.50	158.00	0.1	2,947	0.00%
2023/05/19	6	156.92	1.1	159.68	157.00	4.9	2,902	0.17%
2023/05/18	1	157.00	5	158.60	159.00	-4	2,854	-0.14%
2023/05/17	2	153.75	2	155.74	155.50	0	2,789	0.00%
2023/05/16	2	152.75	3	153.83	154.50	-1	2,707	-0.04%
2023/05/15	0	0.00	2	152.25	152.00	-2	2,628	-0.08%
2023/05/12	0	0.00	2	147.00	147.50	-2	2,552	-0.08%
2023/05/11	0.1	146.00	1	146.50	146.50	-1	2,510	-0.04%
2023/05/09	0.1	145.50	0	0.00	146.00	0.1	2,529	0.00%
2023/05/08	1	143.50	0	0.00	144.00	1	2,535	0.04%
2023/05/03	1	142.00	0	0.00	144.00	1	2,543	0.04%
2023/04/28	0	0.00	3	145.50	145.50	-3	2,608	-0.12%
2023/04/24	0	0.00	0.1	144.00	143.00	-0.1	2,618	0.00%
2023/04/19	1	145.50	1	146.00	146.50	0	2,648	0.00%
2023/04/18	0.1	147.00	0	0.00	147.50	0.1	2,636	0.00%
2023/04/14	2	146.50	1	145.00	147.00	1	2,646	0.04%
2023/04/13	0	0.00	1	146.00	146.00	-1	2,638	-0.04%
2023/04/12	0	0.00	1	146.50	146.50	-1	2,651	-0.04%
2023/04/10	1	145.00	0	0.00	146.00	1	2,671	0.04%
2023/04/07	3	144.50	0	0.00	144.00	3	2,683	0.11%
2023/04/06	0	0.00	2	144.00	145.00	-2	2,691	-0.07%
2023/03/31	0	0.00	0.1	143.00	144.00	-0.1	2,707	0.00%
2023/03/30	2	143.00	0	0.00	143.50	2	2,835	0.07%
2023/03/22	1	144.00	2	144.00	144.50	-1	3,622	-0.03%
2023/03/20	1	140.00	0	0.00	140.50	1	3,671	0.03%
2023/03/16	10	142.50	10	142.50	142.50	0	3,621	0.00%
2023/03/14	0	137.20	0	0.00	136.50	0	3,581	0.00%
2023/03/13	0	137.50	0	0.00	138.00	0	3,557	0.00%
2023/03/10	0	135.75	0	0.00	137.00	0	3,523	0.00%
2023/03/09	0	139.25	0	0.00	139.00	0	3,515	0.00%
2023/03/08	0	139.25	0	0.00	139.50	0	3,568	0.00%
2023/03/03	0	139.00	0	0.00	139.50	0	3,659	0.00%
2023/03/02	0	137.83	1	137.00	139.00	-1	3,682	-0.03%
2023/02/24	1	141.00	0	0.00	137.00	1	3,742	0.03%
2023/02/23	3	143.99	3	141.67	141.50	0	3,716	0.00%
2023/02/22	1	137.00	0	0.00	136.50	1	3,685	0.03%
2023/02/02	0	0.00	2	133.75	133.00	-2	4,100	-0.05%
2023/02/01	0	0.00	1	134.00	134.00	-1	4,086	-0.02%
2023/01/31	0	0.00	0.6	131.00	131.00	-0.6	4,061	-0.01%
2023/01/30	4	131.13	4	132.00	133.00	0	4,018	0.00%
2023/01/17	0	0.00	2	128.00	127.50	-2	3,991	-0.05%
2023/01/13	3	126.50	3	125.00	125.50	0	4,071	0.00%
2023/01/11	1	127.00	0	0.00	125.50	1	4,187	0.02%
2023/01/10	0	0.00	1	126.50	126.50	-1	4,380	-0.02%
2023/01/09	0	0.00	3	125.00	126.00	-3	4,427	-0.07%
2023/01/06	0	0.00	0.1	123.50	124.00	-0.1	4,493	0.00%
2023/01/05	0	0.00	0	123.50	123.50	0	4,570	0.00%
2023/01/04	0	0.00	1	121.50	122.00	-1	4,595	-0.02%
2023/01/03	1	121.00	1	122.00	122.50	0	4,655	0.00%
2022/12/21	3	115.33	0	0.00	117.00	3	4,939	0.06%
2022/12/20	1	123.00	1	118.50	116.00	0	4,836	0.00%
2022/12/16	0	0.00	2	120.00	123.50	-2	4,614	-0.04%
2022/12/15	5	123.80	6	123.25	123.00	-1	4,527	-0.02%
2022/12/14	7	122.14	3	122.50	122.50	4	4,579	0.09%
2022/12/12	0	0.00	1	120.00	120.50	-1	4,667	-0.02%
2022/12/09	1	118.00	2	118.75	119.00	-1	4,714	-0.02%
2022/12/08	2	116.75	0	0.00	117.50	2	4,769	0.04%
2022/12/06	1.1	122.73	0	0.00	121.50	1.1	4,856	0.02%
2022/12/05	0	0.00	2	125.50	125.00	-2	4,907	-0.04%
2022/12/02	2	124.00	0	0.00	123.50	2	4,944	0.04%
2022/11/30	2	122.50	2	122.50	123.00	0	4,940	0.00%
2022/11/24	2	123.50	1	123.50	123.50	1	4,871	0.02%
2022/11/23	1	123.00	1	122.50	122.50	0	4,882	0.00%
2022/11/21	0	0.00	2	126.50	126.00	-2	4,799	-0.04%
2022/11/18	2	130.00	2	130.00	130.50	0	4,764	0.00%
2022/11/16	0	0.00	1	124.50	127.00	-1	4,720	-0.02%
2022/11/15	0	0.00	1	123.00	123.00	-1	4,675	-0.02%
2022/11/11	0.1	122.00	1	122.50	123.00	-0.9	4,693	-0.02%
2022/11/09	1	118.00	1	120.00	120.50	0	4,853	0.00%
2022/11/08	1	118.50	1	119.00	118.00	0	4,936	0.00%
2022/11/07	1	116.00	1	118.00	116.50	0	4,985	0.00%
2022/10/28	0	0.00	2	111.00	111.00	-2	5,075	-0.04%
2022/10/27	0	0.00	2	112.00	112.00	-2	5,092	-0.04%
2022/10/26	1	111.50	2	111.00	111.00	-1	5,125	-0.02%
2022/10/25	5	112.00	0	0.00	111.50	5	5,133	0.10%
2022/10/19	1	109.00	1	110.50	110.00	0	5,007	0.00%
2022/10/18	0	0.00	4	113.00	108.00	-4	4,994	-0.08%
2022/10/17	0	105.50	6	106.42	107.00	-6	4,951	-0.12%
2022/10/14	21	109.10	15	106.50	106.50	6	4,968	0.12%
2022/10/11	2	103.53	0	0.00	104.00	2	5,022	0.04%
2022/10/07	2	106.48	2	107.00	106.50	0	5,001	0.00%
2022/10/06	0	108.00	0	0.00	108.00	0	4,953	0.00%
2022/10/03	1	104.01	1	105.00	105.50	0	4,872	0.00%
2022/09/30	2	107.00	2	107.25	107.50	0	4,919	0.00%
2022/09/29	2	107.00	4	110.25	107.50	-2	4,947	-0.04%
2022/09/28	0	108.00	1	108.50	106.50	-1	4,846	-0.02%
2022/09/27	3	109.33	1	110.00	110.50	2	4,820	0.04%
2022/09/22	1	113.50	0	0.00	114.50	1	4,971	0.02%
2022/09/21	11	116.82	10	114.50	115.00	1	4,936	0.02%
2022/09/19	0	0.00	1	124.00	123.00	-1	4,767	-0.02%
2022/09/16	0.1	121.00	0	0.00	121.00	0.1	4,726	0.00%
2022/09/15	1	124.00	1	124.00	122.50	0	4,724	0.00%
2022/09/14	10	121.00	10	120.00	120.00	0	4,734	0.00%
2022/09/13	0	0.00	11	121.82	122.00	-11	4,717	-0.23%
2022/09/12	10	118.00	1	118.00	117.50	9	4,615	0.19%
2022/09/08	1	116.50	1	115.00	117.00	0	4,606	0.00%
2022/09/07	0	109.50	3	108.00	110.00	-3	4,552	-0.07%
2022/09/06	0	112.00	0	0.00	111.50	0	4,534	0.00%
2022/09/02	0	112.50	1	111.00	111.00	-1	4,564	-0.02%
2022/09/01	0	113.00	0	0.00	113.00	0	4,536	0.00%
2022/08/30	2	113.50	0	0.00	113.50	2	4,534	0.04%
2022/08/26	0	0.00	5	116.90	116.50	-5	4,516	-0.11%
2022/08/25	4	114.75	0	0.00	114.50	4	4,519	0.09%
2022/08/24	0	114.00	0	0.00	113.50	0	4,531	0.00%
2022/08/22	3.9	117.29	0	0.00	117.50	3.9	4,575	0.08%
2022/08/19	1	117.00	2	116.00	115.50	-1	4,580	-0.02%
2022/08/18	1	116.50	0	0.00	116.00	1	4,558	0.02%
2022/08/17	1.1	117.55	1.6	116.69	116.50	-0.5	4,558	-0.01%
2022/08/16	2	126.75	1	127.50	127.50	1	4,451	0.02%
2022/08/15	0.6	124.50	0	0.00	124.50	0.6	4,322	0.01%
2022/08/11	0	0.00	4.2	116.00	114.00	-4.2	4,158	-0.10%
2022/08/10	1	114.50	0	0.00	114.00	1	4,114	0.02%
2022/08/09	0	0.00	2	116.25	116.00	-2	4,051	-0.05%
2022/08/05	1	116.50	0	0.00	117.50	1	4,044	0.02%
2022/08/04	0	113.50	1	116.00	116.00	-1	4,044	-0.02%
2022/07/26	1	115.99	0	0.00	113.50	1	4,166	0.02%
2022/07/22	0.1	114.56	0	0.00	115.00	0.1	4,157	0.00%
2022/07/18	0	0.00	0.3	115.00	115.00	-0.3	3,857	-0.01%
2022/07/15	0.1	110.50	0	0.00	111.00	0.1	3,827	0.00%
2022/07/12	0	103.00	0	0.00	104.50	0	3,886	0.00%
2022/07/11	0	109.50	0	0.00	106.50	0	3,860	0.00%
2022/07/08	0	0.00	0.2	107.74	108.00	-0.2	3,850	-0.01%
2022/07/05	0	101.50	0	0.00	102.00	0	3,772	0.00%
2022/07/04	0	103.00	0	0.00	101.50	0	3,752	0.00%
2022/07/01	0.3	106.40	0	0.00	105.00	0.3	3,730	0.01%
2022/06/30	2	113.00	2	113.00	113.50	0	3,653	0.00%
2022/06/29	1	116.01	0	0.00	117.00	1	3,516	0.03%
2022/06/28	1	123.00	0	0.00	123.50	1	3,522	0.03%
2022/06/22	0	124.00	0	0.00	122.00	0	3,477	0.00%
2022/06/21	0.3	129.00	0	0.00	128.50	0.3	3,559	0.01%
2022/06/20	0	124.00	0	0.00	126.00	0	3,598	0.00%
2022/06/17	0	126.00	3	124.50	125.50	-3	3,671	-0.08%
2022/06/16	1	129.50	2	128.50	129.00	-1	3,628	-0.03%
2022/06/14	0	128.00	0	0.00	129.50	0	3,698	0.00%
2022/06/10	1	132.50	1	133.50	133.00	0	3,659	0.00%
2022/06/09	0	134.50	0	0.00	135.50	0	3,679	0.00%
2022/06/08	2	135.50	0	0.00	134.50	2	3,712	0.05%
2022/05/31	0.2	135.00	1	135.50	135.00	-0.9	3,891	-0.02%
2022/05/27	0	0.00	1	132.00	132.00	-1	3,793	-0.03%
2022/05/18	0	0.00	1	129.50	131.00	-1	3,695	-0.03%
2022/05/16	0	0.00	0	126.50	127.50	0	3,696	0.00%
2022/05/12	1	129.50	0	0.00	128.50	1	3,668	0.03%
2022/05/11	0	0.00	0.1	128.50	130.00	-0.1	3,667	0.00%
2022/05/10	0.6	131.32	0	0.00	131.00	0.6	3,638	0.02%
2022/05/09	0	0.00	0.1	129.00	128.50	-0.1	3,568	0.00%
2022/05/05	1	126.00	1	127.00	126.00	0	3,553	0.00%
2022/05/04	1	124.54	0	0.00	125.00	1	3,561	0.03%
2022/04/29	0	0.00	3	122.50	121.00	-3	3,564	-0.08%
2022/04/27	6	119.58	1	119.00	119.50	5	3,508	0.14%
2022/04/25	0	119.00	0	0.00	119.00	0	3,479	0.00%
2022/04/21	1.1	123.00	0	0.00	122.50	1.1	3,464	0.03%
2022/04/19	2.2	125.36	0	0.00	123.00	2.2	3,387	0.06%
2022/04/11	0	0.00	4	121.00	121.00	-4	3,470	-0.12%
2022/04/07	1	126.00	1	124.50	125.00	0	3,458	0.00%
2022/04/06	0	0.00	5	128.00	127.50	-5	3,431	-0.15%
2022/03/29	0	0.00	1	131.00	130.50	-1	3,328	-0.03%
2022/03/28	1	133.00	0	0.00	133.50	1	3,322	0.03%
2022/03/25	3	132.83	0	0.00	134.00	3	3,339	0.09%
2022/03/24	11	132.68	1	133.00	132.50	10	3,317	0.30%
2022/03/23	2	136.75	0	0.00	137.00	2	3,187	0.06%
2022/03/22	1	137.00	0	0.00	138.50	1	3,164	0.03%
2022/03/21	2	142.50	0	0.00	140.50	2	3,096	0.06%
2022/03/18	1	139.50	0	0.00	141.00	1	3,114	0.03%
2022/03/17	0	0.00	0	143.00	142.50	0	3,162	0.00%
2022/03/16	1	139.50	0	0.00	140.00	1	3,166	0.03%
2022/03/14	0	0.00	1	142.00	143.00	-1	3,317	-0.03%
2022/03/11	2	143.25	0	0.00	142.00	2	3,357	0.06%
2022/03/10	2	146.50	0	0.00	147.00	2	3,420	0.06%
2022/03/07	0	0.00	0	147.00	145.00	0	3,409	0.00%
2022/03/04	2	153.50	0	0.00	153.00	2	3,456	0.06%
2022/03/03	1	157.50	0	0.00	157.00	1	3,456	0.03%
2022/03/01	1	159.00	2	158.75	158.00	-1	3,464	-0.03%
2022/02/25	1	156.00	1	157.50	155.50	0	3,439	0.00%
2022/02/23	3	157.33	2	157.50	158.50	1	3,484	0.03%
2022/02/21	1	159.00	0	0.00	159.50	1	3,723	0.03%
2022/02/18	2.1	159.24	0	0.00	160.00	2.1	3,767	0.06%
2022/02/17	1	159.00	0	0.00	159.50	1	3,847	0.03%
2022/02/07	1	153.00	1	153.50	153.50	0	5,417	0.00%
2022/01/25	0	0.00	1	154.00	154.00	-1	5,559	-0.02%
2022/01/21	1	155.50	0	0.00	156.00	1	5,616	0.02%
2022/01/20	0	0.00	1	158.00	158.00	-1	5,619	-0.02%
2022/01/18	0	160.50	0	0.00	158.50	0	5,681	0.00%
2022/01/12	0	0.00	1	156.50	157.50	-1	5,815	-0.02%
2022/01/11	1	155.50	0	0.00	156.50	1	5,883	0.02%
2022/01/03	2	160.00	0	0.00	160.00	2	6,335	0.03%
2021/12/30	2	160.50	0	0.00	160.50	2	6,457	0.03%
2021/12/28	0	0.00	1	164.50	165.50	-1	6,422	-0.02%
2021/12/24	1	160.00	0	0.00	160.50	1	6,375	0.02%
2021/12/23	1	161.00	0	0.00	161.00	1	6,412	0.02%
2021/12/21	0	0.00	2	160.00	162.00	-2	6,507	-0.03%
2021/12/20	2	161.00	0	0.00	160.50	2	6,532	0.03%
2021/12/16	1	167.00	0	0.00	165.50	1	6,639	0.02%
2021/12/15	0	0.00	2	163.00	162.00	-2	6,620	-0.03%
2021/12/14	3	167.17	3	166.67	165.00	0	6,602	0.00%
2021/12/13	0.3	170.00	0	0.00	168.50	0.3	6,603	0.00%
2021/12/10	0.1	166.25	0	0.00	166.00	0.1	6,516	0.00%
2021/12/09	2	167.25	4	168.13	169.00	-2	6,489	-0.03%
2021/12/08	3	165.67	2	167.00	166.00	1	6,436	0.02%
2021/12/07	2	163.50	7	165.00	165.50	-5	6,373	-0.08%
2021/12/06	5	160.50	4	159.38	163.50	1	6,329	0.02%
2021/12/03	1	161.50	0	0.00	161.50	1	6,288	0.02%
2021/12/02	2	161.00	2	161.50	161.00	0	6,285	0.00%
2021/12/01	3	163.67	2	165.25	164.50	1	6,292	0.02%
2021/11/30	1.2	165.57	2	168.00	163.00	-0.9	6,287	-0.01%
2021/11/26	0	0.00	10	161.00	162.00	-10	6,210	-0.16%
2021/11/25	0	0.00	2	163.00	163.00	-2	6,263	-0.03%
2021/11/24	1	161.00	0	0.00	162.50	1	6,286	0.02%
2021/11/22	1	165.00	0	0.00	165.00	1	6,284	0.02%
2021/11/19	3	166.67	21.7	166.90	166.00	-18.7	6,294	-0.30%
2021/11/18	0	0.00	1	166.50	161.00	-1	6,244	-0.02%
2021/11/17	0	0.00	0.1	160.00	162.50	-0.1	6,236	0.00%
2021/11/16	0	0.00	1.2	165.50	163.00	-1.2	6,330	-0.02%
2021/11/15	13	161.12	1	160.50	161.00	12	6,365	0.19%
2021/11/12	9.2	157.97	4.2	158.97	158.50	5	6,448	0.08%
2021/11/11	4.1	165.71	4	164.88	165.00	0.1	6,326	0.00%
2021/11/10	12	169.25	44.7	168.25	166.50	-32.7	6,251	-0.52%
2021/11/09	6	161.25	5	159.70	159.50	1	5,934	0.02%
2021/11/08	28	156.45	41	157.82	158.00	-13	5,735	-0.23%
2021/11/05	7.7	150.98	28	152.61	151.50	-20.4	5,579	-0.36%
2021/11/04	56.1	149.21	31	150.02	152.00	25.1	5,475	0.46%
2021/11/03	31.1	145.46	42	144.67	145.00	-10.9	5,328	-0.20%
2021/11/02	12.2	143.42	4	143.50	143.50	8.2	5,243	0.16%
2021/11/01	1	141.50	0	0.00	142.00	1	5,174	0.02%
2021/10/29	1	140.50	1	140.50	140.00	0	5,147	0.00%
2021/10/28	1.1	139.45	1	139.50	139.00	0.1	5,179	0.00%
2021/10/26	1	142.50	0	0.00	142.50	1	5,212	0.02%
2021/10/25	3	140.17	2	141.00	141.00	1	5,194	0.02%
2021/10/22	0	0.00	10	139.50	140.50	-10	5,233	-0.19%
2021/10/21	7	142.71	7	141.43	140.50	0	5,261	0.00%
2021/10/20	13	142.35	6	142.50	142.00	7	5,237	0.13%
2021/10/19	3	141.17	1	142.00	142.00	2	5,259	0.04%
2021/10/18	2	144.75	4	143.38	144.00	-2	5,279	-0.04%
2021/10/15	0	0.00	2	138.50	138.50	-2	5,137	-0.04%
2021/10/14	6	139.75	2	137.75	137.00	4	5,113	0.08%
2021/10/13	3	139.17	2	138.75	139.00	1	5,117	0.02%
2021/10/12	16	136.97	12	137.46	136.50	4	5,116	0.08%
2021/10/08	6	136.33	8	137.75	137.00	-2	5,020	-0.04%
2021/10/07	3	134.83	1	133.50	135.50	2	4,780	0.04%
2021/09/23	2	144.25	2	142.00	145.00	0	4,712	0.00%
2021/09/22	1	139.50	0	0.00	139.50	1	4,684	0.02%
2021/09/16	0	0.00	2.1	138.90	138.50	-2.1	4,844	-0.04%
2021/09/15	0	0.00	3	136.67	136.50	-3	4,885	-0.06%
2021/09/14	1	139.00	2	140.00	138.50	-1	4,958	-0.02%
2021/09/13	0	0.00	1	138.00	139.00	-1	5,063	-0.02%
2021/09/10	1	137.50	0	0.00	138.50	1	5,085	0.02%
2021/09/08	0	0.00	1	136.00	135.00	-1	5,213	-0.02%
2021/09/06	3	137.67	2	136.50	136.50	1	5,204	0.02%
2021/09/03	0	0.00	2	134.00	136.00	-2	5,199	-0.04%
2021/09/02	3.6	133.68	0	0.00	133.50	3.6	5,201	0.07%
2021/09/01	0	131.00	1	132.00	132.50	-1	5,203	-0.02%
2021/08/26	17	127.12	16	128.00	127.50	1	5,216	0.02%
2021/08/25	2	127.00	3	127.50	127.00	-1	5,263	-0.02%
2021/08/24	1	124.50	3	125.83	124.50	-2	5,282	-0.04%
2021/08/20	5	122.60	0.5	123.00	122.50	4.5	5,173	0.09%
2021/08/19	1	124.00	0	0.00	123.50	1	5,170	0.02%
2021/08/18	9	125.17	2	124.50	126.00	7	5,135	0.14%
2021/08/17	10.5	132.81	0	0.00	129.50	10.5	5,038	0.21%
2021/08/13	4	138.00	0	0.00	137.50	4	4,965	0.08%
2021/08/12	0	0.00	1	141.00	141.50	-1	5,069	-0.02%
2021/08/11	2	140.50	2	142.00	142.00	0	5,144	0.00%
2021/08/10	7	145.93	0	0.00	143.50	7	5,179	0.14%
2021/08/09	0.1	150.00	0	0.00	151.00	0.1	5,211	0.00%
2021/08/05	1	148.00	0	0.00	147.50	1	5,425	0.02%
2021/08/04	0	0.00	4	150.88	150.00	-4	5,570	-0.07%
2021/08/03	2	149.50	1	148.00	147.50	1	5,683	0.02%
2021/08/02	0.2	149.75	2	150.50	151.00	-1.8	5,732	-0.03%
2021/07/30	2	146.00	2	148.25	148.00	0	5,818	0.00%
2021/07/29	1.1	148.92	2	147.00	147.00	-0.9	6,015	-0.02%
2021/07/28	3	148.33	2	148.50	148.50	1	6,258	0.02%
2021/07/27	3	152.50	2	151.75	150.00	1	6,577	0.02%
2021/07/26	5	148.40	3	148.67	148.50	2	6,820	0.03%
2021/07/23	3	144.50	2	144.75	143.00	1	6,867	0.01%
2021/07/22	9	147.11	2	147.00	146.00	7	6,866	0.10%
2021/07/21	6	147.33	0	0.00	145.50	6	6,844	0.09%
2021/07/20	2	150.00	0	151.50	150.00	2	6,846	0.03%
2021/07/19	2	150.75	2	152.00	151.50	0	6,893	0.00%
2021/07/16	5	152.70	1	155.50	153.50	4	6,963	0.06%
2021/07/15	1	152.50	2	152.00	154.00	-1	7,055	-0.01%
2021/07/14	1.1	149.07	2	150.50	151.00	-0.9	7,073	-0.01%
2021/07/12	0	0.00	4	150.50	151.50	-4	7,307	-0.05%
2021/07/06	2	158.00	4	160.88	157.50	-2	7,466	-0.03%
2021/07/05	1	158.00	1	158.50	158.50	0	7,527	0.00%
2021/07/02	3.1	155.35	0	0.00	154.00	3.1	7,555	0.04%
2021/07/01	1	158.00	3	159.50	158.00	-2	7,507	-0.03%
2021/06/30	2	157.00	11.1	156.88	157.50	-9.1	7,509	-0.12%
2021/06/29	2	157.25	1	158.00	157.00	1	7,474	0.01%
2021/06/28	7.1	159.29	1	159.00	160.00	6.1	7,504	0.08%
2021/06/25	7.3	159.99	2	159.25	158.50	5.3	7,468	0.07%
2021/06/24	7.2	162.62	1	163.50	162.50	6.2	7,353	0.08%
2021/06/23	7	166.43	1.2	166.92	165.00	5.8	7,306	0.08%
2021/06/22	5	173.40	0	0.00	169.50	5	7,304	0.07%
2021/06/21	2.1	175.29	2	178.00	178.50	0.1	7,289	0.00%
2021/06/18	33.1	175.30	39	178.83	181.00	-5.9	7,364	-0.08%
2021/06/17	0	0.00	1	171.50	172.00	-1	7,308	-0.01%
2021/06/16	1	170.50	1	172.50	170.50	0	7,340	0.00%
2021/06/11	3	169.33	1	167.00	167.00	2	7,414	0.03%
2021/06/10	0	172.00	1	173.00	172.00	-1	7,536	-0.01%
2021/06/08	1	170.00	0.1	170.00	170.00	0.9	7,629	0.01%
2021/06/07	1	170.00	3	166.50	171.00	-2	7,749	-0.03%
2021/06/04	3	171.50	1	170.00	170.00	2	7,787	0.03%
2021/06/03	2.3	173.00	0	0.00	175.00	2.3	7,806	0.03%
2021/06/02	4	169.13	2	170.00	170.00	2	7,772	0.03%
2021/06/01	0	0.00	3	169.32	171.50	-3	7,766	-0.04%
2021/05/31	3	163.68	0	0.00	165.50	3	7,751	0.04%
2021/05/28	1	167.00	1	170.50	166.50	0	7,765	0.00%
2021/05/27	2	165.25	8	165.00	167.00	-6	7,817	-0.08%
2021/05/26	2	165.50	0	0.00	164.00	2	7,849	0.03%
2021/05/25	6	167.83	5.1	168.43	168.50	0.9	7,953	0.01%
2021/05/24	1	162.00	0	0.00	164.50	1	8,131	0.01%
2021/05/21	2.1	164.43	0.1	168.00	164.50	2.1	8,475	0.02%
2021/05/20	1.1	162.95	0.1	165.50	165.00	1.1	8,555	0.01%
2021/05/19	2	170.25	0	0.00	170.50	2	8,443	0.02%
2021/05/18	3	174.50	1.1	174.58	176.00	1.9	8,430	0.02%
2021/05/17	1	168.00	1	169.00	166.00	0	8,538	0.00%
2021/05/14	1	170.00	2.1	172.33	170.00	-1.1	8,453	-0.01%
2021/05/13	2	168.00	1	170.00	170.00	1	8,377	0.01%
2021/05/12	0.1	167.50	1	175.00	168.00	-0.9	8,232	-0.01%
2021/05/11	2	173.78	0	0.00	174.00	2	8,105	0.02%
2021/05/10	0	187.50	0	0.00	191.00	0	7,974	0.00%
2021/05/07	2	188.24	0	0.00	190.00	2	7,947	0.03%
2021/05/06	0	186.50	6	182.67	187.50	-6	7,879	-0.08%
2021/05/05	3.1	197.11	5	198.10	194.00	-1.9	7,712	-0.02%
2021/05/04	20	192.65	13.3	189.67	191.00	6.7	7,476	0.09%
2021/05/03	1	187.00	0	0.00	188.00	1	7,171	0.01%
2021/04/29	0	0.00	6	184.08	184.50	-6	6,908	-0.09%
2021/04/27	0.2	178.25	0	0.00	179.00	0.2	6,813	0.00%
2021/04/26	0.1	176.00	0	0.00	176.50	0.1	6,770	0.00%
2021/04/23	1	174.00	0	0.00	175.00	1	6,745	0.01%
2021/04/22	2	173.00	0.2	172.00	171.00	1.9	6,729	0.03%
2021/04/19	1	169.00	4	172.00	171.00	-3	6,803	-0.04%
2021/04/16	3	173.50	5	178.70	178.50	-2	6,742	-0.03%
2021/04/15	1	168.50	0	0.00	170.00	1	6,588	0.02%
2021/04/13	3	162.50	0	0.00	160.00	3	6,463	0.05%
2021/04/09	0.1	167.00	4	169.50	170.00	-3.9	6,402	-0.06%
2021/04/08	3	166.50	0	0.00	167.00	3	6,382	0.05%
2021/04/01	0	0.00	0.1	174.00	173.00	-0.1	6,321	0.00%
2021/03/31	0.1	172.00	0	0.00	174.00	0.1	6,297	0.00%
2021/03/30	0	0.00	1	166.00	171.00	-1	6,208	-0.02%
2021/03/25	5	166.00	6	165.25	166.00	-1	6,182	-0.02%
2021/03/23	0	0.00	3.3	161.37	162.00	-3.3	6,157	-0.05%
2021/03/22	0	0.00	2	164.25	165.50	-2	6,065	-0.03%
2021/03/19	1	161.50	0	0.00	160.50	1	6,031	0.02%
2021/03/18	2	164.75	2	164.75	163.50	0	5,993	0.00%
2021/03/17	65	160.23	65	160.62	162.50	0	5,945	0.00%
2021/03/16	1	160.00	2.3	163.66	160.00	-1.3	5,937	-0.02%
2021/03/15	0	0.00	4	157.50	159.00	-4	5,786	-0.07%
2021/03/11	1	153.50	1	149.50	153.50	0	5,784	0.00%
2021/03/10	2	147.50	1	150.00	147.00	1	5,684	0.02%
2021/03/09	1	144.00	0	0.00	148.00	1	5,660	0.02%
2021/03/08	1	147.00	1	148.00	148.00	0	5,654	0.00%
2021/03/05	1	142.00	0	0.00	145.50	1	5,664	0.02%
2021/03/04	2	144.00	0	0.00	145.00	2	5,686	0.04%
2021/03/03	0	0.00	0.1	147.00	149.50	-0.1	5,715	0.00%
2021/03/02	1	147.50	4	147.00	145.50	-3	5,665	-0.05%
2021/02/26	1.4	147.38	1	152.00	149.00	0.4	5,582	0.01%
2021/02/25	7	154.86	4	155.25	154.00	3	5,457	0.06%
2021/02/24	9	157.50	6	157.08	156.00	3	5,324	0.06%
2021/02/23	1	145.50	3.1	160.90	161.50	-2.1	5,083	-0.04%
2021/02/22	2	149.50	6.1	149.60	147.00	-4.1	4,758	-0.09%
2021/02/19	2.1	140.86	4	139.75	141.00	-1.9	4,604	-0.04%
2021/02/18	1	141.00	0	0.00	141.00	1	4,579	0.02%
2021/02/17	0	0.00	0.2	143.50	142.00	-0.2	4,535	0.00%
2021/02/05	0.1	132.50	0.1	133.50	134.00	0	4,347	0.00%
2021/02/04	0	0.00	0.1	135.00	132.50	-0.1	4,369	0.00%
2021/02/02	0	0.00	1	135.00	134.50	-1	4,511	-0.02%
2021/02/01	0	0.00	1	131.00	131.00	-1	4,486	-0.02%
2021/01/29	0.1	130.00	0	0.00	130.50	0.1	4,502	0.00%
2021/01/28	0.2	134.50	0.1	135.50	134.50	0.1	4,423	0.00%
2021/01/27	0	0.00	1.2	138.28	137.00	-1.2	4,403	-0.03%
2021/01/26	1	134.00	0	0.00	134.50	1	4,363	0.02%
2021/01/25	0	0.00	2	133.50	136.00	-2	4,396	-0.05%
2021/01/22	0	0.00	1	130.50	133.50	-1	4,414	-0.02%
2021/01/21	0	0.00	0.2	128.50	129.00	-0.2	4,377	0.00%
2021/01/19	0	0.00	1	133.00	132.50	-1	4,364	-0.02%
2021/01/14	2	141.00	1	139.50	140.00	1	4,380	0.02%
2021/01/13	5	137.60	10	137.05	138.00	-5	4,308	-0.12%
2021/01/12	5	130.50	1	131.00	130.50	4	4,156	0.10%
2021/01/11	0	0.00	1	128.00	128.50	-1	4,119	-0.02%
2021/01/08	1	129.00	0	0.00	131.50	1	4,124	0.02%
2021/01/05	1	131.00	1	132.00	130.00	0	4,189	0.00%
2020/12/31	0	0.00	2	131.50	132.50	-2	4,258	-0.05%
2020/12/25	1	125.50	1	126.00	125.50	0	4,335	0.00%
2020/12/23	1	125.50	0	0.00	125.00	1	4,434	0.02%
2020/12/22	1	128.50	0	0.00	126.00	1	4,497	0.02%
2020/12/21	1	131.50	0	0.00	132.00	1	4,566	0.02%
2020/12/18	3	134.83	4	135.38	133.00	-1	4,594	-0.02%
2020/12/17	4	133.50	5	132.50	132.50	-1	4,497	-0.02%
2020/12/16	2	130.25	0	0.00	130.00	2	4,492	0.04%
2020/12/15	0	0.00	3	129.50	130.00	-3	4,663	-0.06%
2020/12/11	1	131.00	2	130.75	132.50	-1	4,702	-0.02%
2020/12/10	1	132.00	1	134.00	131.00	0	4,714	0.00%
2020/12/08	4	133.25	1	134.00	131.50	3	4,710	0.06%
2020/12/07	3	132.00	1	130.50	132.50	2	4,713	0.04%
2020/12/03	1	128.50	1	129.00	128.00	0	4,754	0.00%
2020/12/02	1	128.00	1	127.50	128.00	0	4,873	0.00%
2020/12/01	1	127.50	1	125.50	127.50	0	5,154	0.00%
2020/11/30	1	126.50	0	0.00	125.00	1	5,594	0.02%
2020/11/25	0	0.00	2	122.25	122.00	-2	6,139	-0.03%
2020/11/23	1	124.00	1	125.00	123.50	0	6,211	0.00%
2020/11/20	1	122.50	2	122.00	123.50	-1	6,205	-0.02%
2020/11/19	1	121.50	1	123.50	123.00	0	6,232	0.00%
2020/11/18	1	121.50	0	0.00	121.00	1	6,294	0.02%
2020/11/16	1	118.00	2	118.50	118.50	-1	6,509	-0.02%
2020/11/13	1	115.00	0	0.00	117.00	1	6,617	0.02%
2020/11/11	0	0.00	2	117.00	117.50	-2	6,830	-0.03%
2020/11/10	3	114.33	0	0.00	113.50	3	6,838	0.04%
2020/11/04	0	0.00	2	119.00	119.00	-2	7,041	-0.03%
2020/11/03	0	0.00	1	117.50	117.50	-1	7,087	-0.01%
2020/11/02	1	113.50	2	114.75	115.50	-1	7,181	-0.01%
2020/10/30	5	117.90	5	117.10	115.00	0	7,205	0.00%
2020/10/29	1	119.00	1	120.00	121.00	0	7,170	0.00%
2020/10/28	2	122.50	2	122.00	123.00	0	7,199	0.00%
2020/10/27	1	121.50	1	122.50	121.50	0	7,209	0.00%
2020/10/26	1	122.50	1	124.00	123.50	0	7,260	0.00%
2020/10/23	1	124.00	0	0.00	122.50	1	7,349	0.01%
2020/10/22	1	123.00	3	122.00	123.50	-2	7,492	-0.03%
2020/10/21	3	122.00	10	123.00	122.50	-7	7,553	-0.09%
2020/10/20	0	0.00	2	123.50	124.00	-2	7,641	-0.03%
2020/10/19	1	123.50	0	0.00	124.00	1	7,700	0.01%
2020/10/16	2	121.50	2	123.50	123.50	0	7,750	0.00%
2020/10/15	2	124.75	1	124.00	123.50	1	7,808	0.01%
2020/10/13	0	0.00	1	129.00	129.00	-1	7,918	-0.01%
2020/10/12	1	126.50	1	130.00	130.00	0	8,061	0.00%
2020/10/08	2	128.75	1	129.00	128.50	1	8,098	0.01%
2020/10/06	5	130.30	2	130.00	130.00	3	8,379	0.04%
2020/10/05	1	130.50	1	130.50	130.50	0	8,439	0.00%
2020/09/29	1	130.00	4	131.75	132.00	-3	8,577	-0.03%
2020/09/28	0	0.00	1	131.50	132.50	-1	8,622	-0.01%
2020/09/25	3	128.00	4	127.88	128.00	-1	8,641	-0.01%
2020/09/24	8	130.44	5	128.10	127.00	3	8,724	0.03%
2020/09/23	3	133.17	3	135.50	135.50	0	8,671	0.00%
2020/09/22	2	135.50	2	135.00	135.00	0	8,733	0.00%
2020/09/21	2	138.75	0	0.00	137.00	2	8,723	0.02%
2020/09/18	1	141.50	1	140.50	140.50	0	8,727	0.00%
2020/09/17	3	138.67	0	0.00	138.50	3	8,580	0.03%
2020/09/16	0	0.00	3	139.67	139.00	-3	8,585	-0.03%
2020/09/14	0	0.00	4	136.88	137.50	-4	8,571	-0.05%
2020/09/11	2	133.25	2	134.25	136.00	0	8,568	0.00%
2020/09/10	0	0.00	2	135.00	135.00	-2	8,586	-0.02%
2020/09/09	4	132.00	1	134.00	135.00	3	8,535	0.04%
2020/09/08	3	134.67	2	134.25	134.50	1	8,478	0.01%
2020/09/07	10	137.75	5	138.60	136.00	5	8,409	0.06%
2020/09/04	14	145.18	4	146.00	144.50	10	8,298	0.12%
2020/09/03	8	148.81	11	148.18	150.50	-3	8,021	-0.04%
2020/09/02	27	140.20	18	140.06	138.50	9	7,570	0.12%
2020/09/01	2	133.50	6	133.42	135.00	-4	7,358	-0.05%
2020/08/31	5	134.10	3.1	132.07	135.50	2	7,339	0.03%
2020/08/28	1	138.00	1	137.50	138.00	0	7,214	0.00%
2020/08/27	1	139.00	1	140.50	140.50	0	7,219	0.00%
2020/08/25	5	143.90	1	144.00	145.50	4	7,157	0.06%
2020/08/24	9	144.67	2.1	142.00	141.00	6.9	7,151	0.10%
2020/08/21	5.1	146.83	5.1	147.15	149.00	-0.1	7,095	0.00%
2020/08/20	1	141.50	4	141.88	141.00	-3	7,054	-0.04%
2020/08/19	4	151.75	3	151.83	145.50	1	6,950	0.01%
2020/08/18	4	150.00	2	150.25	149.00	2	6,894	0.03%
2020/08/17	4	147.00	5	147.30	148.50	-1	6,863	-0.01%
2020/08/13	4	142.13	8	140.94	142.00	-4	6,789	-0.06%
2020/08/11	0	0.00	3	132.67	137.00	-3	6,760	-0.04%
2020/08/10	0	0.00	1	138.00	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	3	137.17	3	137.17	136.50	0	7,225	0.00%
2020/08/05	2	135.50	0	0.00	137.50	2	7,387	0.03%
2020/08/04	1	131.50	0	0.00	134.50	1	7,357	0.01%
2020/07/30	2	131.50	0	0.00	132.50	2	7,232	0.03%
2020/07/29	3	128.33	0	0.00	129.50	3	7,176	0.04%
2020/07/28	1	127.00	0	0.00	128.50	1	7,109	0.01%
2020/07/27	2	132.75	2	131.00	130.00	0	6,952	0.00%
2020/07/24	1	137.50	2	136.25	134.50	-1	6,800	-0.01%
2020/07/23	1	137.00	2.1	136.52	137.00	-1.1	6,685	-0.02%
2020/07/22	4	133.75	1	133.00	135.50	3	6,599	0.05%
2020/07/21	2	131.50	2	132.25	132.50	0	6,537	0.00%
2020/07/20	1.1	129.09	1.1	128.67	130.00	0	6,451	0.00%
2020/07/17	0	0.00	2	130.75	130.00	-2	6,400	-0.03%
2020/07/16	36	130.19	39	130.55	131.00	-3	6,258	-0.05%
2020/07/15	8	126.88	4	126.75	126.00	4	6,109	0.07%
2020/07/14	3	126.00	8	124.00	126.00	-5	6,104	-0.08%
2020/07/13	4	122.00	0	0.00	120.50	4	5,876	0.07%
2020/07/10	1	121.00	0	0.00	118.00	1	5,812	0.02%
2020/07/09	3	118.50	0	0.00	120.00	3	5,729	0.05%
2020/07/08	1	116.00	3	115.67	116.00	-2	5,607	-0.04%
2020/07/07	2	118.25	2	119.25	118.00	0	5,478	0.00%
2020/07/06	0	0.00	3	118.67	119.50	-3	5,391	-0.06%
2020/07/03	2	115.50	1	117.00	115.50	1	5,364	0.02%
2020/07/01	0	0.00	2	111.50	112.00	-2	5,198	-0.04%
2020/06/23	0	0.00	1	105.50	106.00	-1	5,257	-0.02%
2020/06/19	1	104.50	1	103.50	102.50	0	5,292	0.00%
2020/06/17	1	104.00	1	101.50	103.00	0	5,220	0.00%
2020/06/15	2	103.25	1	102.00	101.50	1	5,305	0.02%
2020/06/12	0	0.00	1	99.50	103.50	-1	5,331	-0.02%
2020/06/10	2	105.00	1	105.00	105.50	1	5,338	0.02%
2020/06/09	1	106.50	0	0.00	107.50	1	5,355	0.02%
2020/06/08	8	107.00	4	107.75	106.00	4	5,362	0.07%
2020/06/05	2	112.25	6	112.00	111.50	-4	5,258	-0.08%
2020/06/04	1	109.00	2.4	108.33	108.00	-1.4	5,137	-0.03%
2020/06/03	0	0.00	3	105.33	106.00	-3	5,088	-0.06%
2020/06/02	1	104.00	1	104.50	104.00	0	5,047	0.00%
2020/06/01	0	0.00	1	102.50	103.50	-1	5,039	-0.02%
2020/05/29	1	101.50	0	0.00	101.00	1	5,024	0.02%
2020/05/28	1	102.00	2	102.25	102.50	-1	5,014	-0.02%
2020/05/27	53	102.91	51	101.03	100.50	2	4,993	0.04%
2020/05/26	3	103.83	1	104.50	105.00	2	4,899	0.04%
2020/05/25	1	103.50	1	102.00	103.50	0	4,865	0.00%
2020/05/21	2	105.75	1	109.50	106.00	1	4,737	0.02%
2020/05/20	4	107.25	4	107.75	106.50	0	4,676	0.00%
2020/05/19	5	104.90	6	104.92	106.00	-1	4,699	-0.02%
2020/05/18	2	101.50	1	100.50	101.50	1	4,606	0.02%
2020/05/15	5	104.40	5	103.80	103.50	0	4,557	0.00%
2020/05/14	7	103.00	10	103.10	102.50	-3	4,414	-0.07%
2020/05/13	14	100.75	15	101.43	102.00	-1	4,220	-0.02%
2020/05/12	6	96.45	10	97.14	98.40	-4	3,995	-0.10%
2020/05/04	0	0.00	1	90.50	90.50	-1	3,984	-0.03%
2020/04/30	0	0.00	1	92.70	93.00	-1	4,008	-0.02%
2020/04/29	1	92.60	0	0.00	92.20	1	4,051	0.02%
2020/04/27	0	0.00	2	92.80	92.30	-2	4,274	-0.05%
2020/04/24	1	92.80	1	91.70	92.00	0	4,324	0.00%
2020/04/23	2	92.85	0	0.00	92.70	2	4,399	0.05%
2020/04/20	2	92.90	2	92.40	92.10	0	4,520	0.00%
2020/04/17	1	92.70	1	95.80	93.00	0	4,520	0.00%
2020/04/16	2	91.90	0	0.00	91.70	2	4,530	0.04%
2020/04/07	1	90.80	1	89.00	89.00	0	4,601	0.00%
2020/04/01	0	0.00	1	90.20	89.40	-1	4,546	-0.02%
2020/03/31	2	88.20	1	87.80	88.70	1	4,463	0.02%
2020/03/30	0	0.00	1	85.00	84.20	-1	4,376	-0.02%
2020/03/26	0	0.00	2	83.05	83.70	-2	4,314	-0.05%
2020/03/25	5	78.70	6	80.25	81.00	-1	4,296	-0.02%
2020/03/24	1	77.40	0	0.00	76.80	1	4,268	0.02%
2020/03/16	1	76.70	1	77.30	76.70	0	4,041	0.00%
2020/03/13	0	0.00	1	77.60	79.60	-1	4,000	-0.02%
2020/03/06	0	0.00	21	90.03	89.20	-21	3,791	-0.55%
2020/03/05	20	91.28	0	0.00	91.70	20	3,762	0.53%
2020/03/03	2	90.85	17	91.19	90.00	-15	3,755	-0.40%
2020/03/02	16	90.70	0	0.00	90.50	16	3,696	0.43%
2020/02/27	0	0.00	7	91.60	90.80	-7	3,684	-0.19%
2020/02/26	11	92.70	3	93.13	92.60	8	3,657	0.22%
2020/02/25	1	91.50	2	91.90	92.70	-1	3,649	-0.03%
2020/02/20	3	96.77	4	98.10	95.80	-1	3,668	-0.03%
2020/02/19	0	0.00	2	95.65	95.80	-2	3,581	-0.06%
2020/02/18	1	95.00	0	0.00	94.90	1	3,595	0.03%
2020/02/17	3	95.07	3	95.50	95.30	0	3,683	0.00%
2020/02/14	0	0.00	1	95.60	95.80	-1	3,928	-0.03%
2020/02/13	10	94.81	10	95.70	96.40	0	3,905	0.00%
2020/02/12	5	94.74	0	0.00	94.20	5	3,843	0.13%
2020/02/11	1	94.00	2	94.55	94.50	-1	3,778	-0.03%
2020/02/10	2	93.05	1	93.50	93.60	1	3,793	0.03%
2020/02/07	1	94.00	0	0.00	93.50	1	3,782	0.03%
2020/02/06	1	95.30	36	94.09	95.60	-35	3,750	-0.93%
2020/02/05	39	92.68	39.1	93.51	92.00	-0.1	3,721	0.00%
2020/02/04	2	92.60	3	92.17	92.00	-1	3,638	-0.03%
2020/02/03	33	91.67	1	91.50	92.30	32	3,608	0.89%
2020/01/31	20	92.65	51	94.14	92.80	-31	3,567	-0.87%
2020/01/30	35	90.50	3	90.20	90.50	32	3,503	0.91%
2020/01/17	0	0.00	2	94.70	94.10	-2	3,382	-0.06%
2020/01/16	0	0.00	8	93.66	93.60	-8	3,356	-0.24%
2020/01/15	8	92.50	45	93.08	92.30	-37	3,335	-1.11%
2020/01/14	0	0.00	1	92.00	92.00	-1	3,307	-0.03%
2020/01/10	0	0.00	5	89.96	90.10	-5	3,265	-0.15%
2020/01/09	42	88.48	0	0.00	88.70	42	3,159	1.33%
2020/01/08	1	87.40	0	0.00	87.50	1	3,168	0.03%
2020/01/03	0	0.00	4	88.80	89.20	-4	3,201	-0.12%
2020/01/02	0	0.00	3	88.50	88.90	-3	3,160	-0.09%
2019/12/30	1	87.50	0	0.00	86.90	1	3,094	0.03%
2019/12/27	4	88.18	2	88.00	87.80	2	3,139	0.06%
2019/12/26	0	0.00	1	88.40	88.30	-1	3,150	-0.03%
2019/12/24	2	86.70	0	0.00	86.70	2	3,213	0.06%
2019/12/20	4	88.00	5	87.76	87.60	-1	3,262	-0.03%
2019/12/19	7	87.61	5	87.70	87.70	2	3,320	0.06%
2019/12/18	0	0.00	2	87.55	87.50	-2	3,353	-0.06%
2019/12/16	0	0.00	1	86.00	86.00	-1	3,431	-0.03%
2019/12/12	1	86.00	0	0.00	85.80	1	3,448	0.03%
2019/12/10	0.1	85.10	0	0.00	85.30	0.1	3,488	0.00%
2019/12/05	1	84.50	0	0.00	84.80	1	3,617	0.03%
2019/12/04	0	0.00	1	84.90	84.50	-1	3,681	-0.03%
2019/12/02	1	83.60	0	0.00	83.80	1	3,696	0.03%
2019/11/28	0	0.00	1	85.30	84.90	-1	3,689	-0.03%
2019/11/27	1	85.70	0	0.00	85.70	1	3,742	0.03%
2019/11/26	1	85.30	2	85.30	85.40	-1	3,765	-0.03%
2019/11/25	3	84.73	0	0.00	84.80	3	3,737	0.08%
2019/11/22	3	85.33	0	0.00	85.30	3	3,820	0.08%
2019/11/20	0	0.00	3	86.50	86.60	-3	4,024	-0.07%
2019/11/18	0	0.00	1	84.10	85.00	-1	4,087	-0.02%
2019/11/15	1	83.60	0	0.00	83.70	1	4,151	0.02%
2019/11/14	2	83.00	0	0.00	82.80	2	4,149	0.05%
2019/11/13	9	83.71	0	0.00	83.00	9	4,104	0.22%
2019/11/11	1	88.80	0	0.00	88.60	1	3,948	0.03%
2019/11/07	0	0.00	119	89.38	89.30	-119	4,064	-2.93%	大賣/鉅額交易
2019/11/06	0	0.00	82	90.52	90.70	-82	4,068	-2.02%
2019/11/04	3	91.80	0	0.00	91.90	3	4,078	0.07%
2019/10/31	200	89.63	0	0.00	90.00	200	4,091	4.89%	大買/鉅額交易
2019/10/24	0	0.00	6	89.88	89.50	-6	4,047	-0.15%
2019/10/23	5	90.90	0	0.00	91.00	5	4,019	0.12%
2019/10/21	3	88.90	3	89.00	89.00	0	4,066	0.00%
2019/10/18	0	0.00	2	89.30	89.30	-2	4,078	-0.05%
2019/10/03	1	88.60	0	0.00	88.40	1	4,186	0.02%
2019/10/02	3	89.93	0	0.00	90.00	3	4,206	0.07%
2019/09/27	0	0.00	1	90.70	90.30	-1	4,243	-0.02%
2019/09/26	1	90.90	0	0.00	90.80	1	4,253	0.02%
2019/09/24	11	94.29	10	94.30	93.80	1	4,407	0.02%
2019/09/11	0	0.00	3	89.10	88.70	-3	4,645	-0.06%
2019/09/09	1	88.10	0	0.00	88.50	1	4,677	0.02%
2019/09/06	0	0.00	6	88.20	88.00	-6	4,689	-0.13%
2019/09/05	1	85.90	1	86.20	86.20	0	4,614	0.00%
2019/09/03	1	84.30	0	0.00	84.10	1	4,651	0.02%
2019/08/27	1	83.80	1	84.50	83.60	0	4,752	0.00%
2019/08/26	1	82.00	0	0.00	81.60	1	4,785	0.02%
2019/08/20	0	0.00	2	88.20	89.30	-2	4,510	-0.04%
2019/08/15	1	84.80	0	0.00	84.60	1	4,388	0.02%
2019/08/02	2	85.60	0	0.00	86.00	2	4,387	0.05%
2019/07/29	2	87.30	1	87.50	87.20	1	4,478	0.02%
2019/07/24	1	87.70	1	87.20	88.00	0	4,512	0.00%
2019/07/22	1	86.60	3	86.60	86.40	-2	4,490	-0.04%
2019/07/18	1	87.20	2	87.00	86.90	-1	4,524	-0.02%
2019/07/15	1	88.30	0	0.00	88.90	1	4,538	0.02%
2019/07/12	1	89.70	1	89.40	89.40	0	4,528	0.00%
2019/07/11	3	89.90	0	0.00	89.70	3	4,573	0.07%
2019/07/09	0	0.00	2	89.00	88.80	-2	4,607	-0.04%
2019/07/08	3	91.13	2	91.30	89.80	1	4,615	0.02%
2019/07/05	1	90.50	0	0.00	90.20	1	4,603	0.02%
2019/07/04	2	90.55	0	0.00	90.60	2	4,668	0.04%
2019/07/03	4	91.93	4	90.95	91.00	0	4,656	0.00%
2019/07/02	3	89.80	9	91.59	92.20	-6	4,738	-0.13%
2019/07/01	0	0.00	1	89.50	89.50	-1	4,648	-0.02%
2019/06/28	0	0.00	3	87.20	88.00	-3	4,643	-0.06%
2019/06/25	0	0.00	3	84.50	84.00	-3	4,829	-0.06%
2019/06/21	0	0.00	1	83.40	83.00	-1	4,797	-0.02%
2019/06/18	1	81.00	2	82.10	81.90	-1	4,966	-0.02%
2019/06/14	0	0.00	1	79.60	78.70	-1	4,971	-0.02%
2019/06/12	1	81.70	1	81.60	81.60	0	5,045	0.00%
2019/06/11	1	80.70	0	0.00	81.50	1	5,105	0.02%
2019/06/06	0	0.00	1	80.30	80.10	-1	5,112	-0.02%
2019/06/04	1	81.00	0	0.00	80.10	1	5,121	0.02%
2019/05/31	0	0.00	1	82.30	82.60	-1	5,110	-0.02%
2019/05/30	2	79.15	2	79.15	78.50	0	5,047	0.00%
2019/05/23	1	76.10	1	76.60	76.60	0	5,357	0.00%
2019/05/21	0	0.00	2	79.00	79.00	-2	5,526	-0.04%
2019/05/20	0	0.00	1	77.40	77.90	-1	5,587	-0.02%
2019/05/17	2	77.35	0	0.00	77.00	2	5,737	0.03%
2019/05/16	2	78.10	0	0.00	77.00	2	5,932	0.03%
2019/05/15	1	77.50	0	0.00	77.70	1	6,104	0.02%
2019/05/14	1	78.20	0	0.00	78.00	1	6,372	0.02%
2019/05/10	4	77.53	0	0.00	77.50	4	6,420	0.06%
2019/05/03	0	0.00	1	85.00	85.30	-1	6,486	-0.02%
2019/05/02	1	85.00	0	0.00	85.00	1	6,520	0.02%
2019/04/29	1	84.90	0	0.00	84.60	1	6,755	0.01%
2019/04/26	1	86.90	0	0.00	86.70	1	6,832	0.01%
2019/04/25	1	86.80	1	87.00	86.70	0	7,004	0.00%
2019/04/19	0	0.00	4	87.00	87.20	-4	7,127	-0.06%
2019/04/18	3	87.00	0	0.00	85.90	3	7,214	0.04%
2019/04/17	1	86.80	0	0.00	86.50	1	7,309	0.01%
2019/04/12	1	84.70	0	0.00	84.30	1	7,559	0.01%
2019/04/11	4	85.60	0	0.00	85.00	4	7,625	0.05%
2019/04/08	2	88.00	2	87.90	88.50	0	8,008	0.00%
2019/04/02	1	87.60	0	0.00	87.50	1	8,203	0.01%
2019/03/29	2	83.55	7	86.13	86.50	-5	8,234	-0.06%
2019/03/28	3	82.50	0	0.00	82.20	3	8,134	0.04%
2019/03/26	0	0.00	2	83.40	83.40	-2	8,071	-0.02%
2019/03/22	3	86.80	2	87.80	85.60	1	8,122	0.01%
2019/03/18	1	81.60	0	0.00	81.60	1	7,984	0.01%
2019/03/15	1	79.90	0	0.00	80.50	1	8,054	0.01%
2019/03/12	1	82.00	0	0.00	82.00	1	8,097	0.01%
2019/03/07	1	82.60	1	83.20	82.10	0	8,451	0.00%
2019/03/04	1	84.30	3	84.00	84.50	-2	8,917	-0.02%
2019/02/26	0	0.00	1	82.30	82.30	-1	8,834	-0.01%
2019/02/22	3	83.27	0	0.00	83.20	3	8,940	0.03%
2019/02/21	0	0.00	1	84.50	83.70	-1	9,017	-0.01%
2019/02/20	0	0.00	1	84.60	84.60	-1	9,122	-0.01%
2019/02/19	0	0.00	1.1	82.78	82.50	-1.1	9,462	-0.01%
2019/02/15	2	82.90	2	83.55	83.00	0	9,401	0.00%
2019/02/13	2	79.60	2	80.80	81.10	0	9,180	0.00%
2019/02/12	14.1	77.64	15	78.30	78.80	-1	8,928	-0.01%
2019/02/11	1	76.30	7	76.01	75.80	-6	8,843	-0.07%
2019/01/30	0	0.00	1	74.20	74.10	-1	8,853	-0.01%
2019/01/29	3	74.57	0	0.00	74.40	3	8,853	0.03%
2019/01/28	0	0.00	5	77.12	77.40	-5	8,772	-0.06%
2019/01/24	3	76.07	2	75.60	75.60	1	8,931	0.01%
2019/01/23	1	76.40	0	0.00	76.60	1	9,007	0.01%
2019/01/22	2	77.50	2	77.40	77.40	0	9,053	0.00%
2019/01/21	13	78.90	6	78.93	78.30	7	9,117	0.08%
2019/01/18	9	78.54	7	78.86	78.70	2	8,954	0.02%
2019/01/17	11	79.45	22	79.61	79.00	-11	8,914	-0.12%
2019/01/15	13	77.86	7	77.70	77.70	6	8,808	0.07%
2019/01/11	0	0.00	1	75.80	75.70	-1	8,929	-0.01%
2019/01/10	4	76.10	4	76.95	77.20	0	9,022	0.00%
2019/01/09	0	0.00	2	78.80	77.80	-2	8,961	-0.02%
2019/01/08	6	78.15	0	0.00	77.40	6	8,926	0.07%
2019/01/07	0	0.00	6	76.30	79.40	-6	8,893	-0.07%
2019/01/04	3	73.33	1	74.70	74.80	2	8,775	0.02%
2019/01/03	1	76.20	1	75.50	74.50	0	8,883	0.00%
2019/01/02	8	77.65	9	78.46	77.00	-1	8,866	-0.01%
2018/12/28	13	76.76	10	76.50	76.40	3	8,741	0.03%
2018/12/27	10	76.25	29	75.81	76.60	-19	8,787	-0.22%
2018/12/26	11	73.60	11	75.19	72.30	0	8,530	0.00%
2018/12/25	24	74.85	10	74.00	75.50	14	8,393	0.17%
2018/12/24	21	72.87	29	73.76	74.70	-8	8,280	-0.10%
2018/12/22	20	70.80	10	70.10	70.10	10	8,043	0.12%
2018/12/21	5	69.54	3	69.20	69.90	2	8,101	0.02%
2018/12/19	1	69.50	0	0.00	69.30	1	8,131	0.01%
2018/12/17	0	0.00	4	68.40	68.40	-4	8,268	-0.05%
2018/12/11	1	68.30	2	67.65	67.50	-1	8,194	-0.01%
2018/12/07	2	70.80	0	0.00	70.60	2	8,301	0.02%
2018/12/06	4	70.20	0	0.00	68.60	4	8,443	0.05%
2018/12/05	1	71.90	0	0.00	71.40	1	8,612	0.01%
2018/12/03	3	75.03	0	0.00	75.20	3	8,688	0.03%
2018/11/30	6	72.18	3	73.00	72.50	3	8,624	0.03%
2018/11/29	2	70.40	3	71.03	70.70	-1	8,499	-0.01%
2018/11/28	2	68.20	0	0.00	67.80	2	8,339	0.02%
2018/11/27	1	64.50	3	64.40	64.40	-2	8,197	-0.02%
2018/11/23	2	66.50	2	66.85	66.60	0	8,031	0.00%
2018/11/20	0	0.00	1	66.60	66.50	-1	8,072	-0.01%
2018/11/19	0	0.00	12	65.42	65.50	-12	8,024	-0.15%
2018/11/16	3	64.90	0	0.00	64.20	3	7,966	0.04%
2018/11/15	2	70.50	1	69.40	70.00	1	7,692	0.01%
2018/11/13	2	72.20	0	0.00	72.80	2	7,718	0.03%
2018/11/12	7	75.47	2	75.80	74.60	5	7,777	0.06%
2018/11/08	5	75.50	0	0.00	73.90	5	8,078	0.06%
2018/11/07	0	0.00	2	75.00	74.80	-2	8,081	-0.02%
2018/11/05	0	0.00	1	74.00	73.70	-1	8,151	-0.01%
2018/11/02	0	0.00	1	72.50	72.90	-1	8,138	-0.01%
2018/11/01	2	71.00	1	71.30	70.50	1	8,162	0.01%
2018/10/31	16	68.22	17	68.76	68.30	-1	8,129	-0.01%
2018/10/30	1	65.20	0	0.00	64.80	1	8,041	0.01%
2018/10/29	15	66.70	15	67.15	66.70	0	8,015	0.00%
2018/10/26	1	67.00	2	65.45	65.50	-1	7,979	-0.01%
2018/10/25	1	65.70	0	0.00	65.50	1	8,076	0.01%
2018/10/23	5	68.30	5	68.80	68.00	0	8,110	0.00%
2018/10/19	2	68.45	1	69.50	70.30	1	8,127	0.01%
2018/10/18	3	71.00	5	70.08	71.60	-2	8,123	-0.02%
2018/10/11	1	70.10	1	71.20	74.40	0	8,616	0.00%
2018/10/09	1	76.90	1	77.60	77.40	0	8,465	0.00%
2018/10/08	2	79.90	2	79.80	80.20	0	8,437	0.00%
2018/10/05	2	77.85	1	81.10	77.80	1	8,467	0.01%
2018/10/02	1	84.30	1	83.80	83.80	0	8,627	0.00%
2018/09/28	1	81.50	0	0.00	82.50	1	8,877	0.01%
2018/09/26	1	84.30	0	0.00	84.30	1	8,864	0.01%
2018/09/25	0	0.00	1	84.90	84.60	-1	8,964	-0.01%
2018/09/21	4	81.83	2	83.10	83.40	2	9,017	0.02%
2018/09/20	1	86.10	0	0.00	85.80	1	8,961	0.01%
2018/09/19	1	87.30	6	87.50	87.00	-5	9,052	-0.06%
2018/09/18	1	86.80	1	86.80	85.90	0	9,188	0.00%
2018/09/17	0	0.00	1	89.10	89.40	-1	9,285	-0.01%
2018/09/14	0	0.00	1	87.50	88.70	-1	9,410	-0.01%
2018/09/13	4	86.05	3	85.70	85.30	1	9,484	0.01%
2018/09/12	2	87.00	0	0.00	86.50	2	9,467	0.02%
2018/09/11	6	89.33	1	89.90	89.80	5	9,351	0.05%
2018/09/10	3	94.67	0	0.00	93.60	3	9,337	0.03%
2018/09/07	6	98.60	6	97.13	97.30	0	9,473	0.00%
2018/09/06	0	0.00	1	100.50	100.50	-1	9,475	-0.01%
2018/09/05	13	106.23	10	106.50	105.00	3	9,455	0.03%
2018/09/03	1	106.50	1	108.00	107.50	0	9,453	0.00%
2018/08/31	2	105.50	2	106.25	106.50	0	9,591	0.00%
2018/08/30	1	104.50	0	0.00	104.50	1	9,741	0.01%
2018/08/29	1	105.50	3	106.83	107.00	-2	9,744	-0.02%
2018/08/28	4	105.75	1	104.50	104.50	3	9,793	0.03%
2018/08/27	0	0.00	3	101.67	104.00	-3	9,738	-0.03%
2018/08/24	3	99.23	1	100.00	99.20	2	9,653	0.02%
2018/08/23	0	0.00	1	99.00	100.00	-1	9,761	-0.01%
2018/08/22	3	98.60	7	97.36	95.80	-4	9,726	-0.04%
2018/08/21	2	99.20	0	0.00	99.90	2	9,599	0.02%
2018/08/20	2	100.00	0	0.00	99.50	2	9,559	0.02%
2018/08/17	3	100.50	3	102.50	100.50	0	9,645	0.00%
2018/08/16	2	96.70	3	98.83	99.50	-1	9,627	-0.01%
2018/08/15	2	95.25	6	99.30	99.70	-4	9,689	-0.04%
2018/08/14	1	100.50	1	100.50	100.00	0	9,468	0.00%
2018/08/09	6	105.25	0	0.00	104.00	6	9,839	0.06%
2018/08/08	0	0.00	1	107.00	107.00	-1	9,995	-0.01%
2018/08/06	11	105.09	10	105.50	104.50	1	10,126	0.01%
2018/08/02	0	0.00	1	107.00	106.50	-1	10,221	-0.01%
2018/08/01	2	110.00	1	110.00	110.50	1	10,233	0.01%
2018/07/26	0	0.00	1	106.50	106.50	-1	10,131	-0.01%
2018/07/25	1	110.00	2	109.00	107.00	-1	10,054	-0.01%
2018/07/24	17	107.56	20	109.50	110.00	-3	9,871	-0.03%
2018/07/23	1	101.50	3	101.67	103.00	-2	9,592	-0.02%
2018/07/20	7	101.43	13	99.05	98.90	-6	9,624	-0.06%
2018/07/19	26	100.43	19	101.20	101.00	7	9,509	0.07%
2018/07/18	2	104.00	0	0.00	105.00	2	9,391	0.02%
2018/07/13	0	0.00	1	99.10	101.00	-1	9,329	-0.01%
2018/07/12	2	97.15	1	96.50	96.20	1	9,309	0.01%
2018/07/11	1	98.00	0	0.00	98.20	1	9,312	0.01%
2018/07/09	2	93.50	2	94.55	95.00	0	9,253	0.00%
2018/07/06	12	97.53	13	98.38	98.20	-1	9,131	-0.01%
2018/07/05	0	0.00	1	94.80	93.30	-1	9,051	-0.01%
2018/07/04	2	93.85	0	0.00	92.50	2	9,121	0.02%
2018/07/03	10	94.78	10	92.89	96.00	0	9,212	0.00%
2018/06/29	1	94.00	0	0.00	94.20	1	9,571	0.01%
2018/06/28	0	0.00	3	96.30	96.40	-3	9,432	-0.03%
2018/06/27	1	97.20	0	0.00	96.20	1	9,532	0.01%
2018/06/25	10	98.00	10	97.46	98.80	0	9,456	0.00%
2018/06/22	0	0.00	1	100.00	100.00	-1	9,568	-0.01%
2018/06/21	1	106.00	1	107.00	104.50	0	9,624	0.00%
2018/06/20	2	107.50	1	104.50	106.00	1	9,529	0.01%
2018/06/19	0.5	114.50	2	112.25	114.50	-1.5	9,524	-0.02%
2018/06/15	2	107.75	1	109.00	107.50	1	9,468	0.01%
2018/06/14	1	110.00	0	0.00	109.00	1	9,268	0.01%
2018/06/13	0	0.00	2	112.25	112.00	-2	9,201	-0.02%
2018/06/12	5	115.00	5	115.00	115.00	0	9,183	0.00%
2018/06/11	0.1	116.50	1	116.50	117.00	-0.9	9,210	-0.01%
2018/06/08	0	0.00	1	111.00	112.50	-1	9,184	-0.01%
2018/06/07	6	117.33	12	115.42	115.00	-6	9,064	-0.07%
2018/06/05	2	124.00	1	125.50	124.50	1	8,994	0.01%
2018/06/04	9	124.94	9	124.89	123.50	0	9,143	0.00%
2018/05/31	11	123.14	0	0.00	125.00	11	9,439	0.12%
2018/05/30	1	122.50	0	0.00	121.00	1	9,300	0.01%
2018/05/29	2	125.50	0	0.00	127.00	2	9,324	0.02%
2018/05/28	0	0.00	11	124.82	124.50	-11	9,462	-0.12%
2018/05/25	6	129.08	0	0.00	124.50	6	9,473	0.06%
2018/05/24	1	126.00	9	126.50	128.50	-8	9,433	-0.08%
2018/05/23	35	126.70	32	127.75	129.50	3	9,415	0.03%
2018/05/22	0	0.00	8	123.25	126.00	-8	9,413	-0.08%
2018/05/21	1	123.00	0	0.00	124.00	1	9,527	0.01%
2018/05/18	11	119.18	6	121.42	122.00	5	9,512	0.05%
2018/05/17	17	118.29	11	118.55	118.50	6	9,496	0.06%
2018/05/16	10	112.50	2	114.50	114.00	8	9,388	0.09%
2018/05/15	4	109.88	2	111.50	111.50	2	9,434	0.02%
2018/05/14	1	107.00	13	105.92	110.50	-12	9,535	-0.13%
2018/05/10	8	104.50	9	104.17	103.00	-1	9,565	-0.01%
2018/05/09	7	99.93	3	101.17	100.00	4	9,583	0.04%
2018/05/08	9	98.30	6	98.00	98.40	3	9,656	0.03%
2018/05/07	3	98.90	0	0.00	99.10	3	10,020	0.03%
2018/05/04	2	96.00	0	0.00	97.40	2	10,229	0.02%
2018/04/30	0	0.00	3	93.80	93.40	-3	10,576	-0.03%
2018/04/27	8	92.38	0	0.00	93.60	8	10,629	0.08%
2018/04/26	6	91.68	0	0.00	90.20	6	10,666	0.06%
2018/04/25	0	0.00	29	90.14	88.90	-29	10,648	-0.27%
2018/04/18	1	96.50	2	96.40	94.00	-1	11,033	-0.01%
2018/04/17	4	93.48	1	91.60	95.00	3	11,163	0.03%
2018/04/16	5	97.80	3	96.87	95.80	2	11,113	0.02%
2018/04/13	6	101.67	3	101.50	100.50	3	11,069	0.03%
2018/04/12	0	0.00	3	101.67	100.50	-3	11,138	-0.03%
2018/04/11	7	99.60	0	0.00	100.50	7	11,284	0.06%
2018/04/10	1	98.50	0	0.00	98.60	1	11,379	0.01%
2018/04/09	3	101.17	0	0.00	99.30	3	11,681	0.03%
2018/04/03	20	101.00	21	100.36	101.50	-1	11,672	-0.01%
2018/04/02	18	101.83	19	101.38	101.50	-1	11,801	-0.01%
2018/03/31	0	0.00	1	96.30	95.20	-1	11,346	-0.01%
2018/03/30	2	99.25	1	95.50	95.60	1	11,347	0.01%
2018/03/29	1	99.10	1	99.00	97.70	0	11,124	0.00%
2018/03/28	0	0.00	1	97.80	97.80	-1	11,032	-0.01%
2018/03/27	5	99.88	5	100.08	98.50	0	10,887	0.00%
2018/03/26	5	95.52	8	95.25	97.30	-3	10,663	-0.03%
2018/03/23	1	90.40	238	90.56	90.10	-237	10,453	-2.27%	大賣/鉅額交易
2018/03/22	136	94.29	0	0.00	94.50	136	10,400	1.31%	大買/鉅額交易
2018/03/21	105	91.83	5	92.30	92.80	100	10,257	0.97%	大買/
2018/03/20	1	88.80	0	0.00	89.00	1	10,117	0.01%
2018/03/16	1	91.00	0	0.00	90.50	1	10,112	0.01%
2018/03/15	0	0.00	6	91.25	90.80	-6	10,092	-0.06%
2018/03/13	1	89.60	0	0.00	89.30	1	10,089	0.01%
2018/03/09	0	0.00	2	90.40	90.10	-2	9,985	-0.02%
2018/03/08	7	90.19	1	90.00	90.10	6	9,970	0.06%
2018/03/07	8	90.54	4	89.88	90.90	4	9,746	0.04%
2018/03/06	1	87.50	0	0.00	87.20	1	9,466	0.01%
2018/03/05	0	0.00	6	86.47	86.00	-6	9,477	-0.06%
2018/03/02	3	87.47	6	87.77	87.10	-3	9,455	-0.03%
2018/03/01	24	87.85	25	88.98	89.90	-1	9,371	-0.01%
2018/02/27	1	85.60	1	89.00	85.50	0	9,187	0.00%
2018/02/26	1	88.30	2	88.55	87.50	-1	9,155	-0.01%
2018/02/23	1	86.70	0	0.00	86.00	1	9,145	0.01%
2018/02/22	1	86.20	10	86.00	85.00	-9	9,121	-0.10%
2018/02/21	5	89.00	2	90.20	89.20	3	9,026	0.03%
2018/02/12	5	86.80	3	87.00	85.40	2	8,845	0.02%
2018/02/09	4	85.50	0	0.00	85.40	4	8,839	0.05%
2018/02/08	1	87.10	1	88.80	88.10	0	8,628	0.00%
2018/02/07	2	87.55	0	0.00	87.40	2	8,567	0.02%
2018/02/06	4	83.05	12	84.04	83.90	-8	8,403	-0.10%
2018/02/05	1	88.20	4	88.68	89.90	-3	8,273	-0.04%
2018/02/02	10	96.30	0	0.00	94.60	10	8,248	0.12%
2018/02/01	2	95.00	16	97.00	94.70	-14	8,603	-0.16%
2018/01/31	2	96.80	2	94.95	96.30	0	8,544	0.00%
2018/01/30	23	102.82	14	99.66	96.70	9	8,430	0.11%
2018/01/29	2	99.35	8	99.24	104.50	-6	8,080	-0.07%
2018/01/26	15	94.17	0	0.00	95.40	15	7,808	0.19%
2018/01/25	2	92.80	10	93.35	93.40	-8	7,751	-0.10%
2018/01/24	1	94.20	22	93.63	92.40	-21	7,673	-0.27%
2018/01/23	12	90.61	5	90.70	90.60	7	7,387	0.09%
2018/01/22	1	89.00	0	0.00	89.80	1	7,331	0.01%
2018/01/19	7	89.90	0	0.00	90.00	7	7,290	0.10%
2018/01/18	8	90.03	6	91.25	89.90	2	7,214	0.03%
2018/01/17	14	92.82	3	93.17	92.30	11	7,074	0.16%
2018/01/16	1	90.10	0	0.00	89.90	1	6,985	0.01%
2018/01/15	0	0.00	1	88.00	87.30	-1	6,936	-0.01%
2018/01/12	6	87.83	1	90.80	87.60	5	7,214	0.07%
2018/01/11	4	88.48	3	89.27	89.60	1	7,229	0.01%
2018/01/10	0	0.00	3	86.03	85.10	-3	7,200	-0.04%
2018/01/09	1	88.70	3	88.20	88.10	-2	7,464	-0.03%
2018/01/08	1	88.70	0	0.00	88.70	1	7,671	0.01%
2018/01/05	3	87.57	21	88.25	88.60	-18	7,558	-0.24%
2018/01/04	3	85.33	5	86.44	86.20	-2	7,414	-0.03%
2018/01/03	29	85.02	18	83.64	85.00	11	7,211	0.15%
2018/01/02	5	79.74	17	79.76	79.90	-12	6,802	-0.18%