微星 (2377)-元大-六合券商分點個股進出

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

微星

(2377)

可現股當沖

股價
165.0
漲跌
▲2.0
漲幅
+1.23%
成交量
2,080張
產業
上市電腦週邊類股
1227人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－元大-六合券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合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	3	162.01	4.2	164.00	165.00	-1.1	3,913	-0.03%
2024/05/09	6	161.25	6	163.50	163.00	0	3,910	0.00%
2024/05/08	13	163.08	13	163.00	163.00	0	3,936	0.00%
2024/05/07	6.2	160.52	0	0.00	163.00	6.2	3,898	0.16%
2024/05/06	1.2	160.78	0	0.00	162.00	1.2	3,868	0.03%
2024/05/03	0	0.00	9	161.00	159.00	-9	3,891	-0.23%
2024/05/02	0	0.00	5	160.00	159.00	-5	3,943	-0.13%
2024/04/30	3	160.50	3	160.50	159.50	0	3,965	0.00%
2024/04/29	0	0.00	1	161.00	160.00	-1	4,059	-0.02%
2024/04/26	6	157.00	6	156.00	156.00	0	4,153	0.00%
2024/04/25	3	155.50	4.1	155.51	155.00	-1.1	4,245	-0.03%
2024/04/24	3	158.50	0	0.00	158.00	3	4,360	0.07%
2024/04/22	3	155.00	0	0.00	154.00	3	4,454	0.07%
2024/04/19	6	155.25	0	0.00	154.00	6	4,449	0.14%
2024/04/18	3	160.00	3	161.50	161.00	0	4,375	0.00%
2024/04/17	4	161.50	3	161.50	161.50	1	4,396	0.02%
2024/04/16	5	164.30	13	163.31	161.50	-8	4,521	-0.18%
2024/04/15	2.1	168.56	0.3	168.50	167.50	1.8	4,557	0.04%
2024/04/12	9	171.00	15	171.10	170.50	-6	4,593	-0.13%
2024/04/11	3	171.00	1	173.00	173.00	2	4,611	0.04%
2024/04/10	7	173.14	7	172.57	172.50	0	4,707	0.00%
2024/04/09	6	172.83	7	172.21	172.50	-1	4,803	-0.02%
2024/04/08	6	172.00	7	172.64	171.50	-1	4,924	-0.02%
2024/04/02	3	169.50	3	170.00	170.00	0	5,101	0.00%
2024/04/01	1.1	169.55	0	0.00	169.50	1.1	5,287	0.02%
2024/03/29	0	0.00	0	170.00	169.50	0	5,643	0.00%
2024/03/28	2	168.00	0	0.00	167.00	2	5,847	0.03%
2024/03/27	4.2	167.32	3.1	168.01	168.00	1.1	5,925	0.02%
2024/03/26	0	0.00	5.1	169.01	168.50	-5.1	6,028	-0.08%
2024/03/25	3	170.00	3	170.33	170.00	0	6,203	0.00%
2024/03/22	6	171.25	6	171.00	171.00	0	6,244	0.00%
2024/03/21	10.1	169.20	3	170.00	170.50	7.1	6,262	0.11%
2024/03/20	9	169.22	15.1	169.00	168.50	-6.1	6,265	-0.10%
2024/03/19	7	171.43	12	170.25	170.00	-5	6,284	-0.08%
2024/03/18	1	171.00	4	171.63	171.50	-3	6,294	-0.05%
2024/03/15	34	172.15	10	169.00	169.50	24	6,303	0.38%
2024/03/14	3	185.50	3	185.83	186.00	0	6,159	0.00%
2024/03/13	1	189.00	1	190.00	189.00	0	6,190	0.00%
2024/03/12	1	186.50	1	187.50	188.50	0	6,202	0.00%
2024/03/08	11.1	188.15	11.1	187.99	188.00	0	6,321	0.00%
2024/03/07	10.2	190.39	9	189.17	189.50	1.2	6,322	0.02%
2024/03/06	5	193.80	2	194.00	193.00	3	6,367	0.05%
2024/03/05	4	194.50	7	194.57	195.00	-3	6,508	-0.05%
2024/03/04	1.5	193.80	17.1	192.84	192.00	-15.6	6,707	-0.23%
2024/03/01	3	191.67	3	191.67	191.00	0	6,638	0.00%
2024/02/29	0	190.50	3.1	190.92	191.00	-3.1	6,614	-0.05%
2024/02/27	7	188.93	6	188.42	187.50	1	6,595	0.02%
2024/02/26	7.2	188.53	13	189.50	189.50	-5.8	6,563	-0.09%
2024/02/23	9	192.50	6.1	191.84	191.50	3	6,535	0.05%
2024/02/22	21	191.31	10	189.50	189.50	11	6,543	0.17%
2024/02/21	3.1	190.01	2	190.00	190.00	1.1	6,497	0.02%
2024/02/20	3	189.00	30	190.27	192.00	-27	6,464	-0.42%
2024/02/19	4	189.25	4	191.00	191.00	0	6,477	0.00%
2024/02/16	8	190.81	7	191.21	191.00	1	6,498	0.02%
2024/02/15	46	190.59	13.3	192.59	193.00	32.7	6,484	0.50%
2024/02/05	12.2	190.11	18	191.06	191.00	-5.8	6,437	-0.09%
2024/02/02	8.1	186.60	15	189.40	189.50	-6.9	6,389	-0.11%
2024/02/01	0.1	182.50	0	0.00	184.00	0.1	6,266	0.00%
2024/01/31	10.1	181.77	9	182.50	182.00	1.1	6,271	0.02%
2024/01/30	9.1	183.85	8	184.31	184.00	1.1	6,252	0.02%
2024/01/29	3	181.50	2	183.50	183.50	1	6,257	0.02%
2024/01/26	10	180.80	7	179.57	179.50	3	6,257	0.05%
2024/01/25	4.4	182.04	3	184.48	185.00	1.3	6,251	0.02%
2024/01/24	0.1	183.50	8	183.06	183.00	-7.9	6,206	-0.13%
2024/01/23	12	181.67	4	182.25	183.00	8	6,212	0.13%
2024/01/22	35.1	185.66	18	186.08	186.00	17.1	6,127	0.28%
2024/01/19	9.2	181.48	9	183.11	184.50	0.2	6,037	0.00%
2024/01/18	1.1	180.50	0	0.00	179.00	1.1	5,966	0.02%
2024/01/17	2.1	180.05	0	0.00	179.00	2.1	5,868	0.04%
2024/01/15	3	181.67	1	181.99	181.00	2	5,730	0.03%
2024/01/12	0.1	185.00	0	0.00	184.50	0.1	5,740	0.00%
2024/01/11	2	184.50	0	0.00	184.50	2	5,751	0.03%
2024/01/10	3.1	178.77	2.1	182.64	186.00	1	5,782	0.02%
2024/01/09	5	189.50	3	192.67	189.50	2	5,649	0.04%
2024/01/08	0.2	188.60	0.1	188.50	187.50	0.1	5,584	0.00%
2024/01/05	3.3	187.42	0	0.00	186.00	3.3	5,616	0.06%
2024/01/04	6.1	187.84	0.6	188.18	187.50	5.5	5,597	0.10%
2024/01/03	0.2	192.14	6.4	192.99	191.00	-6.2	5,541	-0.11%
2024/01/02	1	200.50	0.1	197.33	198.00	0.9	5,437	0.02%
2023/12/29	3	205.00	5.5	205.80	204.00	-2.5	5,303	-0.05%
2023/12/28	1	198.50	10	201.25	201.50	-9	5,228	-0.17%
2023/12/27	3	200.82	2.4	201.34	200.00	0.6	5,130	0.01%
2023/12/26	13.5	198.24	16.1	198.13	195.50	-2.6	4,969	-0.05%
2023/12/25	12.6	192.24	22.4	192.96	193.00	-9.8	4,679	-0.21%
2023/12/22	0	0.00	9	185.89	184.00	-9	4,482	-0.20%
2023/12/21	11.1	182.09	1	183.00	181.50	10.1	4,430	0.23%
2023/12/20	5	185.00	15	186.80	184.50	-10	4,318	-0.23%
2023/12/19	2.1	180.00	2	181.50	181.50	0.1	4,161	0.00%
2023/12/18	1	183.00	1	180.50	180.50	0	4,254	0.00%
2023/12/15	10	181.15	3	179.00	179.00	7	4,362	0.16%
2023/12/14	9	182.27	4	181.25	181.50	5	4,373	0.12%
2023/12/13	4	179.63	4	178.63	178.00	0	4,355	0.00%
2023/12/12	2	176.75	0	179.50	177.00	2	4,371	0.05%
2023/12/11	1.3	178.24	0	0.00	177.00	1.3	4,347	0.03%
2023/12/08	3.2	181.80	1	182.50	179.00	2.2	4,322	0.05%
2023/12/07	5.1	178.72	3	179.34	180.00	2	4,283	0.05%
2023/12/06	2	176.77	0	0.00	176.50	2	4,292	0.05%
2023/12/05	3.1	177.36	1	177.50	178.00	2.1	4,246	0.05%
2023/12/01	9.1	183.17	5.1	184.96	185.00	3.9	4,174	0.09%
2023/11/30	5.1	185.10	3.1	183.54	183.50	2	4,137	0.05%
2023/11/29	5.1	181.04	8	179.75	181.00	-2.9	3,977	-0.07%
2023/11/28	0	168.00	0	0.00	168.00	0	3,793	0.00%
2023/11/27	0.3	169.70	1.1	168.79	167.50	-0.8	3,842	-0.02%
2023/11/23	2	169.50	2	168.50	169.00	0	3,910	0.00%
2023/11/21	0.1	169.71	4	169.63	170.00	-3.9	3,984	-0.10%
2023/11/20	1	165.00	0	0.00	165.00	1	3,955	0.03%
2023/11/17	0.1	166.00	0	0.00	166.00	0.1	3,970	0.00%
2023/11/16	1	164.50	2	165.00	164.50	-1	4,018	-0.02%
2023/11/15	1	169.01	0	0.00	168.00	1	4,050	0.03%
2023/11/14	4	164.38	1	166.50	166.50	3	4,055	0.07%
2023/11/13	5.1	170.96	1.1	169.80	166.00	4	4,095	0.10%
2023/11/10	0	0.00	1	174.50	174.50	-1	4,072	-0.02%
2023/11/09	1	172.02	1	172.00	172.00	0	4,103	0.00%
2023/11/08	0	0.00	3	172.50	173.00	-3	4,158	-0.07%
2023/11/06	1	171.50	0	172.00	172.50	1	4,252	0.02%
2023/11/03	0	0.00	1.6	169.69	170.00	-1.6	4,303	-0.04%
2023/11/02	0	170.00	1.1	170.00	170.50	-1.1	4,376	-0.02%
2023/10/27	1	167.50	3	167.50	167.50	-2	4,512	-0.04%
2023/10/26	0	0.00	2.1	165.18	165.50	-2.1	4,539	-0.05%
2023/10/25	2	164.00	2.1	165.41	164.50	-0.1	4,583	0.00%
2023/10/24	0.1	159.50	0.2	160.50	161.00	-0.2	4,641	0.00%
2023/10/23	0	158.00	1	158.50	157.50	-1	4,844	-0.02%
2023/10/20	0.2	154.53	2	156.50	156.50	-1.8	4,975	-0.04%
2023/10/19	2.1	158.51	3	158.33	159.00	-0.9	5,011	-0.02%
2023/10/18	0	161.00	18	159.00	160.50	-18	5,081	-0.35%
2023/10/16	1	164.01	1	165.00	164.00	0	5,103	0.00%
2023/10/13	3.1	165.89	0	0.00	166.50	3.1	5,241	0.06%
2023/10/12	2	170.00	0	0.00	172.50	2	5,222	0.04%
2023/10/11	1	169.50	0	0.00	168.50	1	5,255	0.02%
2023/10/06	3	167.17	2	167.50	168.00	1	5,371	0.02%
2023/10/05	1.1	165.10	2	166.25	166.50	-1	5,393	-0.02%
2023/10/04	0	164.50	1	164.50	164.50	-1	5,403	-0.02%
2023/10/03	0.1	168.00	1	167.00	167.00	-0.9	5,397	-0.02%
2023/10/02	1.1	164.27	1	168.00	167.50	0.1	5,411	0.00%
2023/09/28	0	164.50	0	0.00	164.00	0	5,399	0.00%
2023/09/27	0.1	167.40	0	0.00	167.00	0.1	5,336	0.00%
2023/09/26	1	170.00	1	171.00	168.50	0	5,319	0.00%
2023/09/25	3	171.50	4	170.50	170.50	-1	5,312	-0.02%
2023/09/22	5	170.00	1	170.00	171.00	4	5,338	0.08%
2023/09/21	19.1	172.66	3	174.00	172.50	16.1	5,321	0.30%
2023/09/20	4	169.75	10.1	174.26	175.50	-6.1	5,193	-0.12%
2023/09/19	2.1	168.50	4	168.25	166.00	-1.9	5,053	-0.04%
2023/09/18	3.1	169.03	1	170.00	168.50	2.1	4,998	0.04%
2023/09/15	1	167.50	1.1	171.45	171.50	-0.1	4,985	0.00%
2023/09/14	0	168.50	0	0.00	168.00	0	4,955	0.00%
2023/09/13	2.6	164.36	4	164.38	164.50	-1.4	4,999	-0.03%
2023/09/12	6	163.75	5	164.50	164.50	1	5,076	0.02%
2023/09/11	7.3	165.71	6	163.58	162.00	1.3	5,126	0.03%
2023/09/08	1.2	164.09	0	0.00	163.50	1.2	5,103	0.02%
2023/09/07	5.2	164.92	1	164.99	164.50	4.2	5,148	0.08%
2023/09/06	0	165.00	0	0.00	165.00	0	5,245	0.00%
2023/09/05	1	166.49	1	166.00	165.00	0	5,369	0.00%
2023/09/04	0	161.50	1	161.50	161.50	-1	5,416	-0.02%
2023/09/01	2	159.25	0	0.00	159.50	2	5,524	0.04%
2023/08/31	0	160.50	0	165.00	159.50	0	5,528	0.00%
2023/08/30	0	164.00	0	0.00	161.00	0	5,500	0.00%
2023/08/29	0	159.92	0.1	160.50	160.00	-0.1	5,599	0.00%
2023/08/28	1.1	162.13	0	161.50	161.50	1.1	5,623	0.02%
2023/08/25	2	171.75	1	171.04	171.50	1	5,662	0.02%
2023/08/24	1	174.00	0	0.00	173.00	1	5,670	0.02%
2023/08/22	2.1	170.78	1	170.00	170.00	1	5,923	0.02%
2023/08/21	0	170.25	0	0.00	170.50	0	6,044	0.00%
2023/08/18	0	175.58	0	0.00	173.00	0	6,040	0.00%
2023/08/17	2	178.75	2	175.50	178.50	0	6,018	0.00%
2023/08/16	1.1	176.05	0	0.00	178.50	1.1	5,982	0.02%
2023/08/15	1	177.50	0	0.00	176.50	1	5,992	0.02%
2023/08/14	0	176.50	1	175.50	178.00	-1	5,997	-0.02%
2023/08/11	2.1	182.06	0.1	179.50	179.00	2	6,022	0.03%
2023/08/10	0.2	187.02	0.1	187.50	187.50	0.2	6,054	0.00%
2023/08/09	0	196.50	0.1	196.44	194.50	-0.1	6,113	0.00%
2023/08/08	2.1	192.06	2.6	192.25	192.00	-0.6	6,074	-0.01%
2023/08/07	0	0.00	1	189.50	189.00	-1	5,999	-0.02%
2023/08/04	3	183.18	1	186.00	184.50	2	5,965	0.03%
2023/08/02	0.2	186.13	0	0.00	186.00	0.2	5,916	0.00%
2023/08/01	1.1	190.05	0.2	190.00	190.50	0.9	5,842	0.02%
2023/07/31	3	199.33	3	194.50	194.50	0	5,806	0.00%
2023/07/28	4.2	195.65	5	196.50	201.00	-0.8	5,780	-0.01%
2023/07/27	4.2	201.90	3	196.16	196.00	1.2	5,722	0.02%
2023/07/26	5	211.90	3.3	210.11	203.50	1.7	5,669	0.03%
2023/07/25	3	203.50	4.5	210.67	211.00	-1.5	5,447	-0.03%
2023/07/24	2.3	192.04	3.2	191.29	192.00	-0.9	5,314	-0.02%
2023/07/21	2	190.51	1	191.50	191.50	1	5,238	0.02%
2023/07/20	0.4	186.76	2	187.50	186.00	-1.6	5,156	-0.03%
2023/07/19	0	187.50	0.2	187.00	187.00	-0.1	5,111	0.00%
2023/07/18	7.2	194.62	10.1	193.20	193.00	-2.9	5,022	-0.06%
2023/07/17	7.1	190.84	12	190.63	188.00	-4.9	4,869	-0.10%
2023/07/14	1.1	185.97	5	184.91	185.00	-4	4,804	-0.08%
2023/07/13	2	190.25	2.1	191.54	188.00	-0.1	4,744	0.00%
2023/07/12	3.2	183.36	3	181.83	182.00	0.2	4,573	0.00%
2023/07/11	0.1	177.80	0	0.00	179.50	0.1	4,549	0.00%
2023/07/10	0.3	175.72	0	0.00	175.50	0.3	4,538	0.01%
2023/07/07	0.1	172.72	2	173.50	173.00	-1.9	4,521	-0.04%
2023/07/06	1.1	177.00	0	0.00	176.00	1.1	4,487	0.02%
2023/07/05	1.2	179.63	1	176.00	176.50	0.2	4,460	0.00%
2023/07/04	1	179.00	0	0.00	179.00	1	4,441	0.02%
2023/07/03	6	180.58	1	180.00	180.00	5	4,413	0.11%
2023/06/30	0	175.50	0	0.00	176.50	0	4,391	0.00%
2023/06/28	0	174.00	0	0.00	172.50	0	4,365	0.00%
2023/06/27	1	173.00	1	174.50	174.00	0	4,332	0.00%
2023/06/21	3	175.83	2	176.00	176.00	1	4,292	0.02%
2023/06/20	0	173.00	0.3	173.00	174.00	-0.3	4,250	-0.01%
2023/06/19	0	175.06	0.2	173.50	174.00	-0.1	4,228	0.00%
2023/06/16	0	175.50	1	178.00	178.00	-1	4,143	-0.02%
2023/06/15	3	180.16	1	178.00	178.00	2	4,077	0.05%
2023/06/14	0	179.00	0	0.00	179.00	0	4,078	0.00%
2023/06/13	0	180.50	0.2	181.50	182.50	-0.2	4,144	-0.01%
2023/06/12	2	181.00	3.7	180.08	178.00	-1.7	4,104	-0.04%
2023/06/09	13.1	184.35	14	184.79	185.00	-0.9	4,035	-0.02%
2023/06/08	0	0.00	0	178.00	180.00	0	3,941	0.00%
2023/06/07	5.2	178.50	5.1	176.86	178.50	0.1	3,889	0.00%
2023/06/06	0	173.00	1.3	173.30	173.50	-1.2	3,757	-0.03%
2023/06/05	3	171.33	6.1	170.91	173.00	-3.1	3,722	-0.08%
2023/06/02	1	172.50	2	167.77	171.50	-1	3,667	-0.03%
2023/06/01	2	165.25	0	0.00	166.00	2	3,527	0.06%
2023/05/31	0.2	165.54	0	0.00	166.00	0.2	3,450	0.01%
2023/05/30	0.3	164.26	0	0.00	164.50	0.3	3,403	0.01%
2023/05/29	5.6	168.14	0	0.00	168.00	5.6	3,362	0.17%
2023/05/26	9.3	168.98	26.1	169.31	169.50	-16.8	3,353	-0.50%
2023/05/25	19.2	163.69	4.1	163.62	162.50	15.2	3,227	0.47%
2023/05/24	0	0.00	3.1	159.84	161.00	-3.1	3,077	-0.10%
2023/05/23	1.3	157.62	4	157.50	158.50	-2.7	3,000	-0.09%
2023/05/22	0	0.00	3	157.83	158.00	-3	2,947	-0.10%
2023/05/19	2	157.50	0	157.00	157.00	2	2,902	0.07%
2023/05/18	7	157.72	5	158.00	159.00	2	2,854	0.07%
2023/05/17	0	0.00	6	154.75	155.50	-6	2,789	-0.22%
2023/05/16	2.1	153.50	3.3	153.69	154.50	-1.2	2,707	-0.04%
2023/05/15	1	150.50	0	0.00	152.00	1	2,628	0.04%
2023/05/04	0	143.50	0	0.00	145.50	0	2,535	0.00%
2023/04/21	0	0.00	0	143.50	144.00	0	2,621	0.00%
2023/04/12	0	145.50	0	0.00	146.50	0	2,651	0.00%
2023/03/30	1	146.00	1.2	142.54	143.50	-0.2	2,835	-0.01%
2023/03/23	1	143.50	1	144.00	144.00	0	3,590	0.00%
2023/03/22	0.1	143.50	1	143.50	144.50	-0.9	3,622	-0.02%
2023/03/21	1	140.50	1	141.00	140.00	0	3,638	0.00%
2023/03/17	5	144.20	5	144.60	145.00	0	3,647	0.00%
2023/03/16	5	142.50	8	142.56	142.50	-3	3,621	-0.08%
2023/03/15	1	136.50	4	138.75	139.00	-3	3,577	-0.08%
2023/03/14	1.1	134.64	1	137.50	136.50	0.1	3,581	0.00%
2023/03/13	3	139.67	3	137.83	138.00	0	3,557	0.00%
2023/03/07	2	140.50	0	0.00	141.00	2	3,606	0.06%
2023/03/06	2	141.50	1	140.50	140.00	1	3,618	0.03%
2023/03/03	0	0.00	0.1	140.00	139.50	-0.1	3,659	0.00%
2023/02/24	1	137.50	0	0.00	137.00	1	3,742	0.03%
2023/02/23	0	0.00	1	144.00	141.50	-1	3,716	-0.03%
2023/02/22	3	136.50	0	0.00	136.50	3	3,685	0.08%
2023/02/17	0	0.00	1	133.00	135.00	-1	3,867	-0.03%
2023/02/16	1	134.00	1	134.50	135.50	0	3,907	0.00%
2023/02/09	0	0.00	1	133.00	132.00	-1	4,098	-0.02%
2023/02/08	1	133.00	1	134.00	132.50	0	4,101	0.00%
2023/02/03	0	0.00	0.1	132.50	132.00	-0.1	4,083	0.00%
2023/01/30	0	0.00	3	132.00	133.00	-3	4,018	-0.07%
2023/01/17	0	0.00	5	127.90	127.50	-5	3,991	-0.13%
2023/01/16	0	0.00	5	126.00	125.50	-5	4,049	-0.12%
2023/01/12	2	125.50	2	125.50	125.50	0	4,130	0.00%
2023/01/10	1	125.00	1	126.50	126.50	0	4,380	0.00%
2023/01/09	4	125.50	5	126.00	126.00	-1	4,427	-0.02%
2023/01/05	2	123.50	3	123.50	123.50	-1	4,570	-0.02%
2023/01/03	0	121.00	2	122.25	122.50	-2	4,655	-0.04%
2022/12/30	0	0.00	1	121.50	119.50	-1	4,704	-0.02%
2022/12/29	0	120.00	2	120.25	120.00	-2	4,719	-0.04%
2022/12/28	0	0.00	1	118.00	118.00	-1	4,728	-0.02%
2022/12/27	0	0.00	1	118.00	118.00	-1	4,814	-0.02%
2022/12/20	8	119.56	1	118.50	116.00	7	4,836	0.14%
2022/12/19	1	121.50	4	122.75	123.50	-3	4,745	-0.06%
2022/12/16	4	119.63	7	122.57	123.50	-3	4,614	-0.07%
2022/12/15	4.1	123.76	3	125.00	123.00	1.1	4,527	0.02%
2022/12/14	0	122.50	0	122.00	122.50	0	4,579	0.00%
2022/12/13	3	119.50	3	120.33	120.50	0	4,622	0.00%
2022/12/12	0	0.00	2	120.25	120.50	-2	4,667	-0.04%
2022/12/09	1	118.50	0	0.00	119.00	1	4,714	0.02%
2022/12/08	1	115.51	0	0.00	117.50	1	4,769	0.02%
2022/12/07	3	118.67	1	119.00	119.00	2	4,773	0.04%
2022/12/06	1	121.50	2	121.50	121.50	-1	4,856	-0.02%
2022/12/02	1	124.00	0	0.00	123.50	1	4,944	0.02%
2022/12/01	6	123.58	0	0.00	123.50	6	4,959	0.12%
2022/11/30	1	123.00	0	0.00	123.00	1	4,940	0.02%
2022/11/29	0	0.00	1	122.00	122.00	-1	4,906	-0.02%
2022/11/28	1	123.50	0	0.00	123.00	1	4,900	0.02%
2022/11/25	2	125.25	1	127.50	125.00	1	4,912	0.02%
2022/11/23	1	121.00	1	122.00	122.50	0	4,882	0.00%
2022/11/22	5	122.50	0	0.00	122.00	5	4,866	0.10%
2022/11/21	3	126.33	0	0.00	126.00	3	4,799	0.06%
2022/11/18	0	0.00	1	130.00	130.50	-1	4,764	-0.02%
2022/11/16	0	0.00	10	126.95	127.00	-10	4,720	-0.21%
2022/11/14	1	121.50	0	0.00	122.50	1	4,682	0.02%
2022/11/11	0	0.00	2	123.50	123.00	-2	4,693	-0.04%
2022/11/10	4	117.00	2	118.50	120.00	2	4,769	0.04%
2022/11/09	0	0.00	7.2	120.49	120.50	-7.2	4,853	-0.15%
2022/11/08	4	117.88	10	118.50	118.00	-6	4,936	-0.12%
2022/11/07	8	116.13	5	116.60	116.50	3	4,985	0.06%
2022/11/03	1	113.50	1	113.50	113.50	0	5,027	0.00%
2022/11/01	0	0.00	0.1	110.50	110.00	-0.1	5,058	0.00%
2022/10/31	1	111.50	0	0.00	109.50	1	5,074	0.02%
2022/10/28	1	112.00	0	0.00	111.00	1	5,075	0.02%
2022/10/27	0	0.00	1	113.00	112.00	-1	5,092	-0.02%
2022/10/26	1	111.50	1	111.50	111.00	0	5,125	0.00%
2022/10/25	4	111.63	3	112.50	111.50	1	5,133	0.02%
2022/10/24	3	111.33	3	111.83	112.00	0	5,132	0.00%
2022/10/21	1.1	108.00	0	0.00	107.50	1.1	5,069	0.02%
2022/10/20	1	107.50	1	111.00	111.00	0	5,049	0.00%
2022/10/19	0	0.00	1	110.00	110.00	-1	5,007	-0.02%
2022/10/18	3	110.17	3	110.50	108.00	0	4,994	0.00%
2022/10/17	0	0.00	1	107.00	107.00	-1	4,951	-0.02%
2022/10/14	3	109.00	1	106.50	106.50	2	4,968	0.04%
2022/10/13	0	0.00	1	109.00	109.00	-1	4,969	-0.02%
2022/10/12	0	0.00	0	107.50	106.50	0	4,991	0.00%
2022/10/11	0	0.00	0	107.00	104.00	0	5,022	0.00%
2022/10/07	0	104.50	0	0.00	106.50	0	5,001	0.00%
2022/10/05	4	112.00	3	110.00	110.00	1	4,939	0.02%
2022/10/04	2	110.00	2	110.00	110.00	0	4,932	0.00%
2022/10/03	0	104.00	0	0.00	105.50	0	4,872	0.00%
2022/09/30	31	106.31	10	107.00	107.50	21	4,919	0.43%
2022/09/29	3	108.50	3	107.50	107.50	0	4,947	0.00%
2022/09/28	4	110.00	3	106.50	106.50	1	4,846	0.02%
2022/09/27	0	110.00	0	0.00	110.50	0	4,820	0.00%
2022/09/26	8	110.31	3.2	110.92	111.00	4.8	4,820	0.10%
2022/09/23	4	116.50	4	115.00	115.00	0	4,842	0.00%
2022/09/22	2	112.00	23	113.37	114.50	-21	4,971	-0.42%
2022/09/21	5.2	117.49	0.1	115.00	115.00	5.1	4,936	0.10%
2022/09/20	2	121.50	0	0.00	122.00	2	4,805	0.04%
2022/09/19	5	123.00	8.1	123.18	123.00	-3.1	4,767	-0.06%
2022/09/16	24.1	120.98	23	121.76	121.00	1.1	4,726	0.02%
2022/09/15	2	121.50	3.1	122.50	122.50	-1.1	4,724	-0.02%
2022/09/14	15.1	119.50	15.2	120.98	120.00	-0.2	4,734	0.00%
2022/09/13	5	122.70	13.2	122.42	122.00	-8.2	4,717	-0.17%
2022/09/12	1	116.50	2.1	118.24	117.50	-1.1	4,615	-0.02%
2022/09/08	4.4	112.05	10.1	115.41	117.00	-5.8	4,606	-0.12%
2022/09/06	1	111.00	0	0.00	111.50	1	4,534	0.02%
2022/09/05	0.1	111.00	1	113.00	112.50	-0.9	4,543	-0.02%
2022/09/02	2.2	111.95	0	0.00	111.00	2.2	4,564	0.05%
2022/09/01	2	113.00	0	0.00	113.00	2	4,536	0.04%
2022/08/31	3	115.00	4.1	115.36	115.00	-1.1	4,519	-0.02%
2022/08/30	3.1	113.52	3.2	113.84	113.50	-0.1	4,534	0.00%
2022/08/29	1.1	113.05	0	0.00	114.00	1.1	4,519	0.02%
2022/08/26	3.1	117.00	2	117.25	116.50	1.1	4,516	0.02%
2022/08/25	3	115.50	0	0.00	114.50	3	4,519	0.07%
2022/08/24	2.2	113.77	4	113.50	113.50	-1.9	4,531	-0.04%
2022/08/23	0	0.00	0.1	116.75	116.50	-0.1	4,534	0.00%
2022/08/22	0	0.00	5	117.60	117.50	-5	4,575	-0.11%
2022/08/19	1.1	115.55	0	0.00	115.50	1.1	4,580	0.02%
2022/08/18	5.1	115.90	0	0.00	116.00	5.1	4,558	0.11%
2022/08/17	9	116.00	2.1	117.05	116.50	6.9	4,558	0.15%
2022/08/16	1	126.00	12.1	127.37	127.50	-11.1	4,451	-0.25%
2022/08/15	1	125.00	6.3	123.68	124.50	-5.3	4,322	-0.12%
2022/08/12	4	118.50	5	118.50	118.50	-1	4,227	-0.02%
2022/08/11	0.1	114.40	1	116.50	114.00	-1	4,158	-0.02%
2022/08/10	3	113.17	0	0.00	114.00	3	4,114	0.07%
2022/08/09	4	115.63	2	116.25	116.00	2	4,051	0.05%
2022/08/05	1	117.00	3	116.83	117.50	-2	4,044	-0.05%
2022/08/04	4	115.50	0	0.00	116.00	4	4,044	0.10%
2022/08/03	0.1	114.57	1.8	115.07	115.50	-1.7	4,068	-0.04%
2022/08/01	1	114.51	1	117.00	116.00	0	4,191	0.00%
2022/07/29	0	117.00	4	118.63	118.00	-4	4,193	-0.10%
2022/07/28	1	115.50	18	115.56	116.00	-17	4,169	-0.41%
2022/07/27	0	114.50	1	115.00	115.00	-1	4,170	-0.02%
2022/07/26	4	114.12	1	113.50	113.50	3	4,166	0.07%
2022/07/25	1	117.00	3	116.17	117.00	-2	4,168	-0.05%
2022/07/22	7.2	116.12	1	114.00	115.00	6.2	4,157	0.15%
2022/07/21	5	119.00	2	119.50	120.00	3	4,051	0.07%
2022/07/20	1.3	119.50	5	119.50	119.50	-3.7	3,988	-0.09%
2022/07/19	5	117.80	2	118.00	118.00	3	3,927	0.08%
2022/07/18	3	112.33	4	113.38	115.00	-1	3,857	-0.03%
2022/07/15	0.1	110.00	0	0.00	111.00	0.1	3,827	0.00%
2022/07/14	1	108.50	1	109.50	109.50	0	3,849	0.00%
2022/07/13	5	108.00	2	107.75	108.00	3	3,879	0.08%
2022/07/12	1	102.50	1	105.00	104.50	0	3,886	0.00%
2022/07/11	3	107.67	2	106.51	106.50	1	3,860	0.03%
2022/07/08	2	106.75	2	108.00	108.00	0	3,850	0.00%
2022/07/07	1	100.50	1	102.50	102.00	0	3,798	0.00%
2022/07/06	2	102.00	2	100.00	100.00	0	3,774	0.00%
2022/07/05	0	101.00	0	0.00	102.00	0	3,772	0.00%
2022/07/04	7	102.36	6	101.75	101.50	1	3,752	0.03%
2022/07/01	8	106.19	9	105.83	105.00	-1	3,730	-0.03%
2022/06/30	12	112.50	9.1	112.67	113.50	3	3,653	0.08%
2022/06/29	7	118.50	3	116.50	117.00	4	3,516	0.11%
2022/06/28	5	123.90	4	123.50	123.50	1	3,522	0.03%
2022/06/27	3	126.33	3	125.50	125.50	0	3,552	0.00%
2022/06/24	2	126.50	2	127.00	127.00	0	3,540	0.00%
2022/06/23	2	126.50	3	124.17	125.00	-1	3,510	-0.03%
2022/06/22	3	123.83	3	123.17	122.00	0	3,477	0.00%
2022/06/21	3	127.50	4	128.63	128.50	-1	3,559	-0.03%
2022/06/20	2	124.74	4	126.50	126.00	-2	3,598	-0.06%
2022/06/17	5	125.50	0	0.00	125.50	5	3,671	0.14%
2022/06/16	1	129.00	0	0.00	129.00	1	3,628	0.03%
2022/06/15	3	130.50	4	130.38	130.00	-1	3,683	-0.03%
2022/06/14	3	129.83	2	129.50	129.50	1	3,698	0.03%
2022/06/13	1	128.50	1	132.00	131.00	0	3,676	0.00%
2022/06/09	1	134.50	0	0.00	135.50	1	3,679	0.03%
2022/06/07	0	0.00	4	134.13	134.00	-4	3,717	-0.11%
2022/06/02	3	134.33	3	133.83	132.50	0	3,818	0.00%
2022/06/01	0	0.00	0	136.00	136.00	0	3,871	0.00%
2022/05/31	0	0.00	1	134.01	135.00	-1	3,891	-0.03%
2022/05/30	1	133.50	6	134.58	134.00	-5	3,852	-0.13%
2022/05/27	10	132.25	7	132.57	132.00	3	3,793	0.08%
2022/05/26	1	127.50	1	128.50	128.00	0	3,769	0.00%
2022/05/25	1	127.50	1	128.00	127.50	0	3,768	0.00%
2022/05/24	0	125.00	0	0.00	124.00	0	3,734	0.00%
2022/05/23	4.1	126.63	0	0.00	126.00	4.1	3,717	0.11%
2022/05/18	2	130.00	0	0.00	131.00	2	3,695	0.05%
2022/05/16	2	127.50	8	127.63	127.50	-6	3,696	-0.16%
2022/05/13	1	130.50	1	128.50	130.00	0	3,671	0.00%
2022/05/11	0	0.00	1	128.00	130.00	-1	3,667	-0.03%
2022/05/10	3	129.17	1	130.50	131.00	2	3,638	0.05%
2022/05/09	3	129.00	5	128.90	128.50	-2	3,568	-0.06%
2022/05/06	0	0.00	0	125.00	125.00	0	3,534	0.00%
2022/05/05	1	127.00	2	126.25	126.00	-1	3,553	-0.03%
2022/05/04	1	124.50	0	0.00	125.00	1	3,561	0.03%
2022/05/03	0	0.00	2	123.50	123.50	-2	3,558	-0.06%
2022/04/29	1	123.50	8	121.07	121.00	-7	3,564	-0.20%
2022/04/27	1	119.00	1	120.50	119.50	0	3,508	0.00%
2022/04/26	1	121.50	0	0.00	121.00	1	3,464	0.03%
2022/04/22	2	120.00	1	120.50	120.50	1	3,463	0.03%
2022/04/21	1	123.50	0	0.00	122.50	1	3,464	0.03%
2022/04/20	0	123.50	1	123.50	123.00	-1	3,435	-0.03%
2022/04/19	2	124.75	2	126.50	123.00	0	3,387	0.00%
2022/04/18	0	0.00	2	122.75	122.00	-2	3,439	-0.06%
2022/04/15	1	121.50	1	120.50	120.50	0	3,467	0.00%
2022/04/14	1	122.00	0	0.00	123.00	1	3,503	0.03%
2022/04/11	1	121.00	0.1	121.00	121.00	0.9	3,470	0.03%
2022/04/08	1	124.50	0	0.00	122.50	1	3,451	0.03%
2022/04/07	4	125.13	0	0.00	125.00	4	3,458	0.12%
2022/04/06	1	127.50	0	0.00	127.50	1	3,431	0.03%
2022/03/30	2	132.25	1	132.50	132.00	1	3,366	0.03%
2022/03/29	2.1	132.02	1	133.50	130.50	1.1	3,328	0.03%
2022/03/25	0	0.00	1	134.00	134.00	-1	3,339	-0.03%
2022/03/24	6	132.58	3.1	133.04	132.50	2.9	3,317	0.09%
2022/03/23	3	137.00	0	0.00	137.00	3	3,187	0.09%
2022/03/22	2	136.75	6	137.33	138.50	-4	3,164	-0.13%
2022/03/21	1	140.50	0	0.00	140.50	1	3,096	0.03%
2022/03/18	1.1	140.00	0	0.00	141.00	1.1	3,114	0.04%
2022/03/17	1	142.00	0	0.00	142.50	1	3,162	0.03%
2022/03/15	0	140.66	1	143.50	140.00	-1	3,241	-0.03%
2022/03/11	1.1	142.05	0	0.00	142.00	1.1	3,357	0.03%
2022/03/10	1	147.50	0	0.00	147.00	1	3,420	0.03%
2022/03/09	1.1	146.32	0	0.00	144.00	1.1	3,433	0.03%
2022/03/08	1	146.00	11	144.68	145.00	-10	3,413	-0.29%
2022/03/07	2.1	146.75	0	0.00	145.00	2.1	3,409	0.06%
2022/03/04	1	153.00	0	0.00	153.00	1	3,456	0.03%
2022/03/03	1	159.50	1	157.00	157.00	0	3,456	0.00%
2022/03/01	10	159.50	2	159.00	158.00	8	3,464	0.23%
2022/02/25	1	156.00	2	157.50	155.50	-1	3,439	-0.03%
2022/02/24	1	155.50	0	0.00	156.00	1	3,460	0.03%
2022/02/22	2.1	156.50	0	0.00	156.00	2.1	3,656	0.06%
2022/02/21	0.3	158.50	0	0.00	159.50	0.3	3,723	0.01%
2022/02/18	0	0.00	0	160.00	160.00	0	3,767	0.00%
2022/02/17	1.2	158.50	1	158.50	159.50	0.2	3,847	0.00%
2022/02/16	4	156.88	1	157.00	157.00	3	3,946	0.08%
2022/02/15	2	155.50	0	0.00	155.00	2	4,212	0.05%
2022/02/11	0	159.50	2	159.00	156.00	-2	4,764	-0.04%
2022/02/10	0	0.00	2	157.01	157.00	-2	4,950	-0.04%
2022/02/08	4.4	154.33	0	0.00	154.50	4.4	5,302	0.08%
2022/02/07	1	152.50	1	154.00	153.50	0	5,417	0.00%
2022/01/26	0	152.00	0	0.00	151.00	0	5,477	0.00%
2022/01/24	1	156.48	0	0.00	156.50	1	5,600	0.02%
2022/01/21	0	0.00	1	158.50	156.00	-1	5,616	-0.02%
2022/01/17	0.2	158.00	0	0.00	157.50	0.2	5,663	0.00%
2022/01/14	1.1	153.18	3	155.00	155.50	-1.9	5,709	-0.03%
2022/01/13	0	0.00	0.3	157.00	155.50	-0.3	5,789	0.00%
2022/01/12	1	157.50	0	0.00	157.50	1	5,815	0.02%
2022/01/11	1	158.50	3	156.17	156.50	-2	5,883	-0.03%
2022/01/07	0	0.00	2	159.75	160.50	-2	5,985	-0.03%
2022/01/05	1	161.00	0	0.00	162.50	1	5,972	0.02%
2022/01/04	1.5	161.17	0.1	161.50	161.50	1.4	6,084	0.02%
2022/01/03	0	0.00	0.1	161.00	160.00	-0.1	6,335	0.00%
2021/12/30	0.2	161.63	0	0.00	160.50	0.2	6,457	0.00%
2021/12/29	0	0.00	0.4	163.25	162.00	-0.4	6,431	-0.01%
2021/12/28	1	165.00	1.3	164.69	165.50	-0.3	6,422	-0.01%
2021/12/27	1.1	160.01	0	0.00	160.00	1.1	6,377	0.02%
2021/12/24	1.1	160.52	0	0.00	160.50	1.1	6,375	0.02%
2021/12/23	1	161.50	0.5	160.50	161.00	0.5	6,412	0.01%
2021/12/21	1.2	162.18	1	163.00	162.00	0.2	6,507	0.00%
2021/12/20	1.1	161.50	0	0.00	160.50	1.1	6,532	0.02%
2021/12/17	0.1	163.00	0	0.00	162.50	0.1	6,573	0.00%
2021/12/16	3	167.00	1.2	168.03	165.50	1.8	6,639	0.03%
2021/12/15	4.1	163.35	2	162.00	162.00	2.1	6,620	0.03%
2021/12/14	0.1	165.00	1.1	165.95	165.00	-1.1	6,602	-0.02%
2021/12/13	5	169.60	5.1	169.49	168.50	-0.1	6,603	0.00%
2021/12/10	4	167.12	3.2	166.73	166.00	0.8	6,516	0.01%
2021/12/09	3	169.00	2	168.00	169.00	1	6,489	0.02%
2021/12/08	2	167.00	0	0.00	166.00	2	6,436	0.03%
2021/12/07	0	0.00	1	165.00	165.50	-1	6,373	-0.02%
2021/12/06	1	158.00	0.2	158.50	163.50	0.8	6,329	0.01%
2021/12/02	2.2	161.13	0	0.00	161.00	2.2	6,285	0.04%
2021/12/01	2.7	163.61	2	164.50	164.50	0.7	6,292	0.01%
2021/11/30	3	164.00	16.2	165.51	163.00	-13.2	6,287	-0.21%
2021/11/29	1.1	161.09	0.4	157.00	161.50	0.7	6,225	0.01%
2021/11/26	0	0.00	1	163.00	162.00	-1	6,210	-0.02%
2021/11/24	0.1	161.10	1	161.00	162.50	-0.9	6,286	-0.01%
2021/11/23	1	161.01	0	0.00	161.00	1	6,286	0.02%
2021/11/22	1	165.49	0	0.00	165.00	1	6,284	0.02%
2021/11/19	3.2	166.63	7	167.00	166.00	-3.8	6,294	-0.06%
2021/11/18	3	162.33	6.7	165.48	161.00	-3.7	6,244	-0.06%
2021/11/17	3	161.83	0.1	162.50	162.50	2.9	6,236	0.05%
2021/11/15	1.1	160.95	3	161.67	161.00	-1.9	6,365	-0.03%
2021/11/12	10	158.75	6	158.58	158.50	4	6,448	0.06%
2021/11/11	2	165.75	1.1	164.95	165.00	0.9	6,326	0.01%
2021/11/10	7.3	168.03	3.2	168.91	166.50	4.1	6,251	0.07%
2021/11/09	6.1	161.30	12	161.25	159.50	-5.9	5,934	-0.10%
2021/11/08	4	156.38	4.1	156.46	158.00	-0.1	5,735	0.00%
2021/11/05	3	152.50	4.1	152.70	151.50	-1.1	5,579	-0.02%
2021/11/04	3	149.00	17.3	148.97	152.00	-14.3	5,475	-0.26%
2021/11/03	0	0.00	7.1	145.35	145.00	-7.1	5,328	-0.13%
2021/11/02	0	0.00	10.6	143.78	143.50	-10.6	5,243	-0.20%
2021/11/01	0	0.00	2	142.50	142.00	-2	5,174	-0.04%
2021/10/29	1.1	139.94	1	141.00	140.00	0.1	5,147	0.00%
2021/10/28	2.1	139.02	0	0.00	139.00	2.1	5,179	0.04%
2021/10/27	6	140.58	0	0.00	140.50	6	5,198	0.12%
2021/10/26	0	141.00	2	143.00	142.50	-2	5,212	-0.04%
2021/10/25	0	140.50	0	0.00	141.00	0	5,194	0.00%
2021/10/22	3.1	139.32	1	140.00	140.50	2.1	5,233	0.04%
2021/10/21	8.1	141.62	12	140.54	140.50	-4	5,261	-0.08%
2021/10/20	1.2	142.43	0	0.00	142.00	1.2	5,237	0.02%
2021/10/19	3.3	141.65	1	140.00	142.00	2.3	5,259	0.04%
2021/10/18	4.4	142.71	23	144.43	144.00	-18.6	5,279	-0.35%
2021/10/15	5	138.50	2	139.00	138.50	3	5,137	0.06%
2021/10/14	9	137.94	2	138.50	137.00	7	5,113	0.14%
2021/10/13	4.2	139.48	6.1	139.25	139.00	-1.9	5,117	-0.04%
2021/10/12	3.5	136.40	4	136.88	136.50	-0.5	5,116	-0.01%
2021/10/08	10	138.40	11	138.69	137.00	-1	5,020	-0.02%
2021/10/07	3	133.00	7	134.14	135.50	-4	4,780	-0.08%
2021/10/06	1	127.00	1	127.50	127.00	0	4,688	0.00%
2021/10/05	2	125.25	2	128.26	128.00	0	4,750	0.00%
2021/10/04	5	128.90	5.1	130.01	127.00	-0.1	4,788	0.00%
2021/10/01	0	0.00	1	127.00	127.00	-1	4,784	-0.02%
2021/09/30	2	128.51	0	0.00	129.50	2	4,784	0.04%
2021/09/29	3	128.17	3	129.34	129.00	0	4,771	0.00%
2021/09/28	11.1	133.28	1	132.50	131.00	10.1	4,752	0.21%
2021/09/27	9.1	139.83	1	140.00	137.50	8.1	4,746	0.17%
2021/09/24	7	143.43	0	0.00	143.00	7	4,721	0.15%
2021/09/23	5.1	144.59	19	144.34	145.00	-14	4,712	-0.30%
2021/09/22	0	137.50	4.5	139.67	139.50	-4.5	4,684	-0.10%
2021/09/17	3.1	138.84	1	139.50	139.00	2	4,732	0.04%
2021/09/16	0.1	137.33	3	139.00	138.50	-2.9	4,844	-0.06%
2021/09/15	2	136.50	3	137.33	136.50	-1	4,885	-0.02%
2021/09/14	2.1	139.50	0	0.00	138.50	2.1	4,958	0.04%
2021/09/13	0.1	139.56	3	140.00	139.00	-2.9	5,063	-0.06%
2021/09/10	4	137.25	0	0.00	138.50	4	5,085	0.08%
2021/09/09	3	133.52	7	137.22	138.50	-4	5,212	-0.08%
2021/09/08	4.1	133.38	8	136.19	135.00	-3.9	5,213	-0.08%
2021/09/07	4	136.50	3	137.67	137.50	1	5,194	0.02%
2021/09/06	0	138.00	4	139.00	136.50	-4	5,204	-0.08%
2021/09/03	3.2	134.08	2	136.00	136.00	1.2	5,199	0.02%
2021/09/02	0	0.00	3	135.81	133.50	-3	5,201	-0.06%
2021/09/01	0	128.00	1	132.50	132.50	-1	5,203	-0.02%
2021/08/31	1	128.01	0	0.00	130.50	1	5,182	0.02%
2021/08/30	2	130.00	2.1	128.60	130.00	-0.1	5,138	0.00%
2021/08/27	2	127.25	2	127.50	127.50	0	5,152	0.00%
2021/08/25	5	126.70	2	126.75	127.00	3	5,263	0.06%
2021/08/24	5	124.00	7	125.21	124.50	-2	5,282	-0.04%
2021/08/23	0	119.40	0	0.00	119.50	0	5,215	0.00%
2021/08/20	0	0.00	2	122.00	122.50	-2	5,173	-0.04%
2021/08/18	5.1	125.10	1	126.50	126.00	4.1	5,135	0.08%
2021/08/17	8.1	134.49	0	0.00	129.50	8.1	5,038	0.16%
2021/08/16	0.1	138.93	0	0.00	139.00	0.1	4,931	0.00%
2021/08/13	5	139.20	0	0.00	137.50	5	4,965	0.10%
2021/08/12	1	140.51	0	0.00	141.50	1	5,069	0.02%
2021/08/11	5	141.80	2	143.50	142.00	3	5,144	0.06%
2021/08/10	14.1	146.00	2	145.00	143.50	12.1	5,179	0.23%
2021/08/09	0	151.17	13	151.15	151.00	-13	5,211	-0.25%
2021/08/06	0.1	149.00	5	149.20	148.50	-4.9	5,275	-0.09%
2021/08/05	7.1	147.94	0.3	150.00	147.50	6.8	5,425	0.13%
2021/08/04	3	150.33	11	151.18	150.00	-8	5,570	-0.14%
2021/08/03	10	148.65	3	149.50	147.50	7	5,683	0.12%
2021/08/02	0	0.00	5	150.50	151.00	-5	5,732	-0.09%
2021/07/30	1	148.00	1	150.00	148.00	0	5,818	0.00%
2021/07/29	4	147.13	0	0.00	147.00	4	6,015	0.07%
2021/07/28	0	0.00	1.2	149.75	148.50	-1.2	6,258	-0.02%
2021/07/27	4	150.75	7	152.21	150.00	-3	6,577	-0.05%
2021/07/26	3	148.50	11.3	148.31	148.50	-8.3	6,820	-0.12%
2021/07/23	12.2	144.88	0	0.00	143.00	12.2	6,867	0.18%
2021/07/22	2.2	146.23	3.6	145.45	146.00	-1.4	6,866	-0.02%
2021/07/21	4	147.87	1.2	147.08	145.50	2.8	6,844	0.04%
2021/07/20	3.2	150.72	0	0.00	150.00	3.2	6,846	0.05%
2021/07/19	7.4	150.62	4	152.00	151.50	3.4	6,893	0.05%
2021/07/16	7.1	152.93	0	0.00	153.50	7.1	6,963	0.10%
2021/07/15	0	155.00	2	154.25	154.00	-2	7,055	-0.03%
2021/07/14	3.2	150.11	2	152.00	151.00	1.2	7,073	0.02%
2021/07/13	0.3	153.62	0	0.00	152.00	0.3	7,141	0.00%
2021/07/12	8.2	151.70	1.2	152.17	151.50	7	7,307	0.10%
2021/07/09	6.6	154.76	1	154.50	154.50	5.6	7,309	0.08%
2021/07/08	0.1	159.00	0	0.00	158.00	0.1	7,358	0.00%
2021/07/07	1	158.00	1.1	158.61	158.50	-0.1	7,439	0.00%
2021/07/06	2	158.75	2	158.00	157.50	0	7,466	0.00%
2021/07/05	1.4	157.80	4	157.88	158.50	-2.6	7,527	-0.03%
2021/07/02	4.2	155.33	0	0.00	154.00	4.2	7,555	0.06%
2021/07/01	0	158.50	1	160.00	158.00	-1	7,507	-0.01%
2021/06/30	2.4	157.01	1.1	158.39	157.50	1.2	7,509	0.02%
2021/06/29	4.2	158.07	1.7	157.41	157.00	2.5	7,474	0.03%
2021/06/28	3.1	159.20	0	0.00	160.00	3.1	7,504	0.04%
2021/06/25	4.2	159.66	0	0.00	158.50	4.2	7,468	0.06%
2021/06/24	4.1	163.50	2	163.00	162.50	2.1	7,353	0.03%
2021/06/23	4.1	166.87	0	0.00	165.00	4.1	7,306	0.06%
2021/06/22	3.1	172.99	0	0.00	169.50	3.1	7,304	0.04%
2021/06/21	1.2	178.50	0.1	176.07	178.50	1.1	7,289	0.01%
2021/06/18	1	183.50	0.2	179.07	181.00	0.8	7,364	0.01%
2021/06/17	0	0.00	1	169.00	172.00	-1	7,308	-0.01%
2021/06/16	1	171.28	2	171.01	170.50	-1	7,340	-0.01%
2021/06/15	1.1	167.71	0	0.00	169.50	1.1	7,380	0.02%
2021/06/10	0	0.00	0.1	171.00	172.00	-0.1	7,536	0.00%
2021/06/09	1	170.00	2	169.50	169.00	-1	7,640	-0.01%
2021/06/08	0	169.50	1	169.50	170.00	-1	7,629	-0.01%
2021/06/07	0	168.00	0	0.00	171.00	0	7,749	0.00%
2021/06/04	1.3	170.66	0	0.00	170.00	1.3	7,787	0.02%
2021/06/03	3	173.83	6	173.83	175.00	-3	7,806	-0.04%
2021/06/02	0	0.00	1	170.50	170.00	-1	7,772	-0.01%
2021/06/01	0	0.00	7	168.36	171.50	-7	7,766	-0.09%
2021/05/31	6.1	163.50	4.6	164.97	165.50	1.5	7,751	0.02%
2021/05/28	8	166.56	4	167.50	166.50	4	7,765	0.05%
2021/05/27	0	0.00	1	165.50	167.00	-1	7,817	-0.01%
2021/05/26	5	165.70	1	170.00	164.00	4	7,849	0.05%
2021/05/25	3	167.17	2	169.00	168.50	1	7,953	0.01%
2021/05/24	0	162.50	1	164.50	164.50	-1	8,131	-0.01%
2021/05/21	12	166.50	11	163.55	164.50	1	8,475	0.01%
2021/05/20	5	167.10	4	164.23	165.00	1	8,555	0.01%
2021/05/19	9	171.67	2	173.75	170.50	7	8,443	0.08%
2021/05/18	2.4	171.54	4	173.00	176.00	-1.6	8,430	-0.02%
2021/05/17	3	164.83	2	165.31	166.00	1	8,538	0.01%
2021/05/14	2	167.75	0	0.00	170.00	2	8,453	0.02%
2021/05/13	1	167.50	3	168.17	170.00	-2	8,377	-0.02%
2021/05/12	15	165.40	14	162.93	168.00	1	8,232	0.01%
2021/05/11	13	178.11	9	179.89	174.00	4	8,105	0.05%
2021/05/10	5	189.00	7	190.64	191.00	-2	7,974	-0.03%
2021/05/07	1	191.00	1	187.00	190.00	0	7,947	0.00%
2021/05/06	3	192.50	5	186.80	187.50	-2	7,879	-0.03%
2021/05/05	5	195.70	7.2	198.13	194.00	-2.2	7,712	-0.03%
2021/05/04	6.1	193.74	5.1	194.57	191.00	1	7,476	0.01%
2021/05/03	7	191.35	12	192.71	188.00	-5	7,171	-0.07%
2021/04/29	2	185.50	11	183.55	184.50	-9	6,908	-0.13%
2021/04/28	3	178.83	0	0.00	177.50	3	6,811	0.04%
2021/04/27	2	178.50	2.1	180.24	179.00	0	6,813	0.00%
2021/04/26	2	175.00	9	175.61	176.50	-7	6,770	-0.10%
2021/04/23	2.1	174.00	9	174.61	175.00	-7	6,745	-0.10%
2021/04/22	2	171.00	3	172.67	171.00	-1	6,729	-0.01%
2021/04/21	9	165.33	1	171.00	171.00	8	6,737	0.12%
2021/04/20	5.1	169.60	1	173.00	169.50	4.1	6,784	0.06%
2021/04/19	12	171.79	0	0.00	171.00	12	6,803	0.18%
2021/04/16	5	177.00	26	178.34	178.50	-21	6,742	-0.31%
2021/04/15	1	166.00	3	168.83	170.00	-2	6,588	-0.03%
2021/04/14	0	161.00	0	0.00	165.00	0	6,532	0.00%
2021/04/13	5.1	163.20	4	159.00	160.00	1.1	6,463	0.02%
2021/04/12	10	166.90	0	0.00	166.00	10	6,409	0.16%
2021/04/09	1	166.50	0	0.00	170.00	1	6,402	0.02%
2021/04/08	6	166.34	2	167.50	167.00	4	6,382	0.06%
2021/04/07	5	169.80	0	0.00	169.00	5	6,347	0.08%
2021/04/06	2	173.50	2	176.00	171.00	0	6,337	0.00%
2021/04/01	0	0.00	2	174.50	173.00	-2	6,321	-0.03%
2021/03/31	6	173.92	3	175.50	174.00	3	6,297	0.05%
2021/03/30	1.1	170.95	4	170.00	171.00	-2.9	6,208	-0.05%
2021/03/29	0	0.00	1	166.00	166.50	-1	6,173	-0.02%
2021/03/26	2	167.25	4	166.63	166.00	-2	6,203	-0.03%
2021/03/25	1	160.00	2	165.75	166.00	-1	6,182	-0.02%
2021/03/24	1	166.00	1	167.00	163.00	0	6,215	0.00%
2021/03/23	7	161.07	1	162.00	162.00	6	6,157	0.10%
2021/03/22	1	165.00	4	165.13	165.50	-3	6,065	-0.05%
2021/03/19	3	160.17	0	0.00	160.50	3	6,031	0.05%
2021/03/18	5	164.60	7	165.71	163.50	-2	5,993	-0.03%
2021/03/17	7	160.43	6	161.25	162.50	1	5,945	0.02%
2021/03/16	8	162.44	13.4	161.84	160.00	-5.4	5,937	-0.09%
2021/03/15	3	154.33	7	156.00	159.00	-4	5,786	-0.07%
2021/03/12	4	151.13	1	151.00	151.00	3	5,700	0.05%
2021/03/11	2	154.00	1	151.00	153.50	1	5,784	0.02%
2021/03/10	3	148.33	2	146.75	147.00	1	5,684	0.02%
2021/03/09	3	148.17	3	148.83	148.00	0	5,660	0.00%
2021/03/08	3	147.83	1	147.50	148.00	2	5,654	0.04%
2021/03/05	0	0.00	1	145.00	145.50	-1	5,664	-0.02%
2021/03/04	2	146.75	2	144.75	145.00	0	5,686	0.00%
2021/03/03	2	148.25	3	147.99	149.50	-1	5,715	-0.02%
2021/03/02	7	148.50	7	147.64	145.50	0	5,665	0.00%
2021/02/26	3	149.33	2.1	149.58	149.00	0.9	5,582	0.02%
2021/02/25	3	153.83	3	158.00	154.00	0	5,457	0.00%
2021/02/24	11	156.96	5	156.60	156.00	6	5,324	0.11%
2021/02/23	10	156.45	7.1	158.84	161.50	2.9	5,083	0.06%
2021/02/22	1	147.00	6	148.91	147.00	-5	4,758	-0.11%
2021/02/18	0	0.00	2	140.25	141.00	-2	4,579	-0.04%
2021/02/17	3	144.16	16.1	143.69	142.00	-13.1	4,535	-0.29%
2021/02/05	1	133.50	1	134.00	134.00	0	4,347	0.00%
2021/02/03	0	0.00	2	135.75	135.50	-2	4,429	-0.05%
2021/02/02	1	133.00	6	135.00	134.50	-5	4,511	-0.11%
2021/02/01	2	132.00	0	0.00	131.00	2	4,486	0.04%
2021/01/29	3	133.17	2	134.75	130.50	1	4,502	0.02%
2021/01/28	3	134.83	1	136.50	134.50	2	4,423	0.05%
2021/01/27	1	138.00	6.2	137.83	137.00	-5.2	4,403	-0.12%
2021/01/26	2	134.25	1	135.00	134.50	1	4,363	0.02%
2021/01/25	1	137.00	1	137.00	136.00	0	4,396	0.00%
2021/01/22	1	130.50	5	133.30	133.50	-4	4,414	-0.09%
2021/01/21	2	129.00	2	129.00	129.00	0	4,377	0.00%
2021/01/20	4.1	129.68	2	127.50	127.50	2.1	4,407	0.05%
2021/01/19	0	0.00	2	132.25	132.50	-2	4,364	-0.05%
2021/01/18	5	131.70	1	131.00	131.00	4	4,334	0.09%
2021/01/15	2	136.25	0	0.00	134.00	2	4,335	0.05%
2021/01/14	18	140.64	21	141.05	140.00	-3	4,380	-0.07%
2021/01/13	15	138.10	20	138.10	138.00	-5	4,308	-0.12%
2021/01/12	1	130.00	2.2	130.70	130.50	-1.2	4,156	-0.03%
2021/01/11	2	128.00	1	127.50	128.50	1	4,119	0.03%
2021/01/08	2.1	129.76	2	130.50	131.50	0.1	4,124	0.00%
2021/01/07	2	129.50	1	130.00	129.00	1	4,145	0.02%
2021/01/06	0	130.00	1	129.50	128.50	-1	4,183	-0.02%
2021/01/05	2	131.25	1	130.50	130.00	1	4,189	0.02%
2021/01/04	3	133.83	5	133.60	133.50	-2	4,218	-0.05%
2020/12/31	0	0.00	1	133.00	132.50	-1	4,258	-0.02%
2020/12/24	1.2	126.08	0	0.00	125.00	1.2	4,395	0.03%
2020/12/23	1	126.00	0	0.00	125.00	1	4,434	0.02%
2020/12/22	3	128.00	0	0.00	126.00	3	4,497	0.07%
2020/12/21	1	134.00	0	0.00	132.00	1	4,566	0.02%
2020/12/18	4	135.38	2	136.00	133.00	2	4,594	0.04%
2020/12/17	1	133.00	6	132.17	132.50	-5	4,497	-0.11%
2020/12/16	2	130.00	0	0.00	130.00	2	4,492	0.04%
2020/12/15	0	0.00	1	132.00	130.00	-1	4,663	-0.02%
2020/12/14	0.4	131.00	1	129.50	129.00	-0.6	4,634	-0.01%
2020/12/11	2.2	129.97	3	131.50	132.50	-0.9	4,702	-0.02%
2020/12/10	4	132.38	1.1	133.82	131.00	2.9	4,714	0.06%
2020/12/09	2	131.25	1	131.00	132.00	1	4,693	0.02%
2020/12/08	1	131.50	5	132.50	131.50	-4	4,710	-0.08%
2020/12/07	2	132.50	8	130.06	132.50	-6	4,713	-0.13%
2020/12/03	2	127.00	1	128.50	128.00	1	4,754	0.02%
2020/12/02	2.1	128.02	1	129.00	128.00	1.1	4,873	0.02%
2020/12/01	2	126.50	0	0.00	127.50	2	5,154	0.04%
2020/11/30	4	125.50	1	127.00	125.00	3	5,594	0.05%
2020/11/27	4	127.50	1.1	126.09	127.00	2.9	5,848	0.05%
2020/11/26	0	0.00	2	124.00	124.50	-2	5,941	-0.03%
2020/11/25	1	123.00	0	0.00	122.00	1	6,139	0.02%
2020/11/24	0	0.00	4	122.50	121.50	-4	6,185	-0.06%
2020/11/23	4	123.88	0	0.00	123.50	4	6,211	0.06%
2020/11/20	2.1	122.29	1	123.00	123.50	1.1	6,205	0.02%
2020/11/19	1	123.00	0	0.00	123.00	1	6,232	0.02%
2020/11/17	0	0.00	2	120.75	121.00	-2	6,430	-0.03%
2020/11/16	0	0.00	1	118.50	118.50	-1	6,509	-0.02%
2020/11/13	1	116.00	2	116.25	117.00	-1	6,617	-0.02%
2020/11/11	4	118.00	2	117.00	117.50	2	6,830	0.03%
2020/11/10	2	116.75	0	0.00	113.50	2	6,838	0.03%
2020/11/03	0	0.00	3	118.00	117.50	-3	7,087	-0.04%
2020/10/30	2	115.50	1	116.50	115.00	1	7,205	0.01%
2020/10/28	1	122.00	0	0.00	123.00	1	7,199	0.01%
2020/10/26	1	123.50	1	123.50	123.50	0	7,260	0.00%
2020/10/21	1	121.50	0	0.00	122.50	1	7,553	0.01%
2020/10/16	1	121.50	1	121.50	123.50	0	7,750	0.00%
2020/10/15	3	123.83	0	0.00	123.50	3	7,808	0.04%
2020/10/14	0	0.00	1	128.00	128.00	-1	7,795	-0.01%
2020/10/13	1	127.50	0	0.00	129.00	1	7,918	0.01%
2020/10/12	2	126.75	1	128.00	130.00	1	8,061	0.01%
2020/10/08	4	128.88	1	130.50	128.50	3	8,098	0.04%
2020/10/06	0	0.00	1	131.50	130.00	-1	8,379	-0.01%
2020/10/05	1	129.50	1	130.50	130.50	0	8,439	0.00%
2020/09/30	2	133.25	0	0.00	133.00	2	8,511	0.02%
2020/09/29	2	130.00	2	131.50	132.00	0	8,577	0.00%
2020/09/28	2	131.00	3	131.50	132.50	-1	8,622	-0.01%
2020/09/25	1	127.50	1	128.50	128.00	0	8,641	0.00%
2020/09/24	2	128.00	0	0.00	127.00	2	8,724	0.02%
2020/09/23	2	134.50	2	134.50	135.50	0	8,671	0.00%
2020/09/22	5	136.30	3	135.17	135.00	2	8,733	0.02%
2020/09/21	0	0.00	3	137.17	137.00	-3	8,723	-0.03%
2020/09/18	1	139.00	0	0.00	140.50	1	8,727	0.01%
2020/09/17	2	139.00	4	139.63	138.50	-2	8,580	-0.02%
2020/09/16	4	139.38	5	140.80	139.00	-1	8,585	-0.01%
2020/09/15	1	137.50	2	138.50	137.00	-1	8,539	-0.01%
2020/09/14	1	136.50	2	137.50	137.50	-1	8,571	-0.01%
2020/09/11	1	135.50	1	135.00	136.00	0	8,568	0.00%
2020/09/10	3	136.00	2	134.75	135.00	1	8,586	0.01%
2020/09/09	5	131.90	5	131.90	135.00	0	8,535	0.00%
2020/09/08	7	134.93	2	134.50	134.50	5	8,478	0.06%
2020/09/07	9	137.83	2	135.50	136.00	7	8,409	0.08%
2020/09/04	13	145.15	5	144.20	144.50	8	8,298	0.10%
2020/09/03	7	146.93	12	147.33	150.50	-5	8,021	-0.06%
2020/09/02	14	139.68	13	140.38	138.50	1	7,570	0.01%
2020/09/01	9	134.28	8	134.44	135.00	1	7,358	0.01%
2020/08/31	12	131.58	7	130.50	135.50	5	7,339	0.07%
2020/08/26	8	144.31	4	143.00	143.00	4	7,178	0.06%
2020/08/25	1	142.50	3	143.83	145.50	-2	7,157	-0.03%
2020/08/24	3	143.17	2	141.75	141.00	1	7,151	0.01%
2020/08/21	7	146.00	8	147.25	149.00	-1	7,095	-0.01%
2020/08/20	1	147.00	23	142.52	141.00	-22	7,054	-0.31%
2020/08/19	11	150.86	11	155.91	145.50	0	6,950	0.00%
2020/08/18	3	148.17	4	151.25	149.00	-1	6,894	-0.01%
2020/08/17	22	148.34	12	148.54	148.50	10	6,863	0.15%
2020/08/14	4	143.00	3	145.00	144.00	1	6,781	0.01%
2020/08/13	18	140.69	19	138.05	142.00	-1	6,789	-0.01%
2020/08/12	9	135.67	31	135.92	136.00	-22	6,739	-0.33%
2020/08/11	1	133.50	28	136.16	137.00	-27	6,760	-0.40%
2020/08/10	4	135.13	4	137.00	133.00	0	6,849	0.00%
2020/08/07	1	137.50	5	137.60	138.00	-4	6,979	-0.06%
2020/08/06	3	137.50	3	137.67	136.50	0	7,225	0.00%
2020/08/05	8	135.25	8	136.19	137.50	0	7,387	0.00%
2020/08/04	4	132.25	3	133.17	134.50	1	7,357	0.01%
2020/08/03	3	130.67	5	130.30	131.00	-2	7,332	-0.03%
2020/07/30	1	130.50	2	131.25	132.50	-1	7,232	-0.01%
2020/07/29	1	128.50	1	129.50	129.50	0	7,176	0.00%
2020/07/28	5	129.80	2	130.25	128.50	3	7,109	0.04%
2020/07/27	7.1	130.63	6	130.00	130.00	1.1	6,952	0.02%
2020/07/24	14	136.57	46	136.27	134.50	-32	6,800	-0.47%
2020/07/23	25	136.92	1	137.00	137.00	24	6,685	0.36%
2020/07/22	15	133.10	3	134.17	135.50	12	6,599	0.18%
2020/07/21	4	133.88	7	133.21	132.50	-3	6,537	-0.05%
2020/07/20	2	131.00	3	128.33	130.00	-1	6,451	-0.02%
2020/07/17	7	131.50	4	132.38	130.00	3	6,400	0.05%
2020/07/16	36	130.39	8	130.38	131.00	28	6,258	0.45%
2020/07/15	3	125.67	3	127.00	126.00	0	6,109	0.00%
2020/07/14	13	125.88	13	125.73	126.00	0	6,104	0.00%
2020/07/13	2	124.00	3	123.67	120.50	-1	5,876	-0.02%
2020/07/10	4	118.63	0	0.00	118.00	4	5,812	0.07%
2020/07/09	2	117.00	4	118.50	120.00	-2	5,729	-0.03%
2020/07/08	3	116.17	2	115.75	116.00	1	5,607	0.02%
2020/07/07	4	120.13	5	120.00	118.00	-1	5,478	-0.02%
2020/07/06	17	118.29	12	117.46	119.50	5	5,391	0.09%
2020/07/03	27	119.72	2	118.50	115.50	25	5,364	0.47%
2020/07/02	1	113.00	1	109.50	113.00	0	5,249	0.00%
2020/07/01	4	111.38	6	111.92	112.00	-2	5,198	-0.04%
2020/06/30	1	107.00	2	107.25	107.50	-1	5,204	-0.02%
2020/06/29	2	105.25	4	106.50	106.50	-2	5,257	-0.04%
2020/06/23	3	106.50	2	106.00	106.00	1	5,257	0.02%
2020/06/22	0	0.00	1	105.00	105.00	-1	5,273	-0.02%
2020/06/19	0	0.00	1	105.00	102.50	-1	5,292	-0.02%
2020/06/16	1	102.00	0	0.00	103.50	1	5,229	0.02%
2020/06/15	2	103.75	1	101.50	101.50	1	5,305	0.02%
2020/06/11	4	103.38	0	0.00	102.50	4	5,351	0.07%
2020/06/10	1	105.00	0	0.00	105.50	1	5,338	0.02%
2020/06/09	0	0.00	2	106.75	107.50	-2	5,355	-0.04%
2020/06/08	5	107.60	2	107.50	106.00	3	5,362	0.06%
2020/06/05	1	111.50	5	112.30	111.50	-4	5,258	-0.08%
2020/06/04	5	108.50	3	108.17	108.00	2	5,137	0.04%
2020/06/03	1	104.00	36	104.56	106.00	-35	5,088	-0.69%
2020/06/02	1	105.00	6	104.00	104.00	-5	5,047	-0.10%
2020/06/01	2	102.00	2	102.50	103.50	0	5,039	0.00%
2020/05/29	1	101.00	0	0.00	101.00	1	5,024	0.02%
2020/05/28	0	0.00	19	101.82	102.50	-19	5,014	-0.38%
2020/05/27	13	102.27	5	106.00	100.50	8	4,993	0.16%
2020/05/26	2	104.00	3	104.33	105.00	-1	4,899	-0.02%
2020/05/25	51	103.16	1	103.00	103.50	50	4,865	1.03%
2020/05/22	2	104.00	1	102.50	102.50	1	4,791	0.02%
2020/05/21	2	105.00	3	107.33	106.00	-1	4,737	-0.02%
2020/05/20	2	108.00	0	0.00	106.50	2	4,676	0.04%
2020/05/19	4	103.75	5	105.90	106.00	-1	4,699	-0.02%
2020/05/18	1	100.00	0	0.00	101.50	1	4,606	0.02%
2020/05/15	2	104.25	1	103.50	103.50	1	4,557	0.02%
2020/05/14	5	101.70	11	102.77	102.50	-6	4,414	-0.14%
2020/05/13	6	101.43	5	101.50	102.00	1	4,220	0.02%
2020/05/12	7	96.43	6	97.50	98.40	1	3,995	0.03%
2020/05/11	3	91.37	6	93.22	93.70	-3	3,784	-0.08%
2020/05/08	2	91.35	0	0.00	90.80	2	3,736	0.05%
2020/05/07	2	90.30	7	91.17	91.90	-5	3,744	-0.13%
2020/05/06	5	90.28	2	89.40	89.50	3	3,817	0.08%
2020/05/05	2	90.50	1	91.10	90.00	1	3,898	0.03%
2020/04/30	1	92.80	3	92.90	93.00	-2	4,008	-0.05%
2020/04/28	1	92.40	3	92.73	92.70	-2	4,153	-0.05%
2020/04/27	3	92.30	2	92.30	92.30	1	4,274	0.02%
2020/04/24	1	92.20	0	0.00	92.00	1	4,324	0.02%
2020/04/23	1	92.10	3	92.67	92.70	-2	4,399	-0.05%
2020/04/21	2	91.95	1	92.00	90.30	1	4,502	0.02%
2020/04/20	3	93.03	0	0.00	92.10	3	4,520	0.07%
2020/04/17	2	95.30	12	94.71	93.00	-10	4,520	-0.22%
2020/04/16	1	91.50	0	0.00	91.70	1	4,530	0.02%
2020/04/15	5	92.04	3	91.63	92.40	2	4,508	0.04%
2020/04/14	2	89.60	2	89.20	89.70	0	4,467	0.00%
2020/04/13	1	87.90	1	87.80	87.40	0	4,471	0.00%
2020/04/09	1	88.60	0	0.00	87.70	1	4,546	0.02%
2020/04/08	3	88.33	1	87.80	87.80	2	4,599	0.04%
2020/04/07	1	89.90	2	90.20	89.00	-1	4,601	-0.02%
2020/04/06	3	90.13	2	90.25	90.00	1	4,560	0.02%
2020/04/01	6	90.07	3	90.20	89.40	3	4,546	0.07%
2020/03/31	1	86.10	3	86.80	88.70	-2	4,463	-0.04%
2020/03/30	4	82.75	3	83.90	84.20	1	4,376	0.02%
2020/03/27	1	87.00	1	87.00	84.10	0	4,346	0.00%
2020/03/26	2	81.20	2	82.05	83.70	0	4,314	0.00%
2020/03/25	2	79.75	6	79.38	81.00	-4	4,296	-0.09%
2020/03/24	0	0.00	1	75.30	76.80	-1	4,268	-0.02%
2020/03/23	1	74.20	0	0.00	72.60	1	4,295	0.02%
2020/03/20	2	74.90	2	74.70	78.00	0	4,295	0.00%
2020/03/19	1	72.00	1	69.90	72.00	0	4,235	0.00%
2020/03/18	2	76.70	0	0.00	73.20	2	4,148	0.05%
2020/03/17	1	77.00	1	77.50	77.50	0	4,097	0.00%
2020/03/16	2	78.00	0	0.00	76.70	2	4,041	0.05%
2020/03/13	0	0.00	2	76.00	79.60	-2	4,000	-0.05%
2020/03/12	2	83.45	3	83.33	82.10	-1	3,920	-0.03%
2020/03/11	1	85.90	1	86.20	86.30	0	3,876	0.00%
2020/03/06	2	89.40	1	90.00	89.20	1	3,791	0.03%
2020/03/05	0	0.00	1	91.60	91.70	-1	3,762	-0.03%
2020/03/04	1	90.60	0	0.00	90.20	1	3,766	0.03%
2020/03/02	0	0.00	1	90.60	90.50	-1	3,696	-0.03%
2020/02/27	0	0.00	2	91.30	90.80	-2	3,684	-0.05%
2020/02/26	2	92.95	1	92.70	92.60	1	3,657	0.03%
2020/02/25	2	93.00	1	92.40	92.70	1	3,649	0.03%
2020/02/21	0	0.00	2	94.75	95.40	-2	3,635	-0.06%
2020/02/20	5	96.72	2	98.20	95.80	3	3,668	0.08%
2020/02/19	0	0.00	3	96.07	95.80	-3	3,581	-0.08%
2020/02/18	2	95.45	6	95.98	94.90	-4	3,595	-0.11%
2020/02/17	2	95.05	2	95.80	95.30	0	3,683	0.00%
2020/02/14	1	95.40	0	0.00	95.80	1	3,928	0.03%
2020/02/13	3	95.97	8	95.99	96.40	-5	3,905	-0.13%
2020/02/12	11	94.95	6	95.20	94.20	5	3,843	0.13%
2020/02/10	1	93.70	2	93.60	93.60	-1	3,793	-0.03%
2020/02/07	6	93.87	3	94.40	93.50	3	3,782	0.08%
2020/02/06	3	94.77	4	94.45	95.60	-1	3,750	-0.03%
2020/02/05	0	0.00	2	92.90	92.00	-2	3,721	-0.05%
2020/02/03	2	92.20	1	92.40	92.30	1	3,608	0.03%
2020/01/30	0	0.00	4	91.00	90.50	-4	3,503	-0.11%
2020/01/20	2	93.60	1	93.40	93.80	1	3,431	0.03%
2020/01/17	2	92.85	3	94.17	94.10	-1	3,382	-0.03%
2020/01/16	6	93.33	2	94.05	93.60	4	3,356	0.12%
2020/01/15	2	92.65	3	93.00	92.30	-1	3,335	-0.03%
2020/01/14	1	91.40	6	91.78	92.00	-5	3,307	-0.15%
2020/01/13	1	91.00	1	90.80	90.80	0	3,276	0.00%
2020/01/10	5	90.30	8	90.35	90.10	-3	3,265	-0.09%
2020/01/09	0	0.00	1	88.70	88.70	-1	3,159	-0.03%
2020/01/08	0	0.00	4	87.98	87.50	-4	3,168	-0.13%
2020/01/07	2	88.30	1	88.30	88.30	1	3,170	0.03%
2020/01/06	2	88.60	0	0.00	88.80	2	3,188	0.06%
2020/01/03	2	88.70	2	89.40	89.20	0	3,201	0.00%
2020/01/02	3	89.20	0	0.00	88.90	3	3,160	0.09%
2019/12/31	8	86.55	2	86.60	86.70	6	3,110	0.19%
2019/12/26	1	88.80	0	0.00	88.30	1	3,150	0.03%
2019/12/25	1	87.10	0	0.00	87.20	1	3,165	0.03%
2019/12/24	1	86.50	1	87.30	86.70	0	3,213	0.00%
2019/12/23	0	0.00	1	86.80	86.20	-1	3,230	-0.03%
2019/12/20	2	88.00	2	88.45	87.60	0	3,262	0.00%
2019/12/19	1	87.50	2	87.50	87.70	-1	3,320	-0.03%
2019/12/18	1	87.20	3	87.20	87.50	-2	3,353	-0.06%
2019/12/12	4	86.15	0	0.00	85.80	4	3,448	0.12%
2019/12/06	1	85.30	0	0.00	85.00	1	3,583	0.03%
2019/12/05	1	85.00	0	0.00	84.80	1	3,617	0.03%
2019/12/04	0	0.00	1	85.10	84.50	-1	3,681	-0.03%
2019/11/29	1	84.00	0	0.00	83.90	1	3,710	0.03%
2019/11/28	1	84.80	0	0.00	84.90	1	3,689	0.03%
2019/11/27	1	85.80	0	0.00	85.70	1	3,742	0.03%
2019/11/26	0	0.00	2	85.25	85.40	-2	3,765	-0.05%
2019/11/25	2	84.85	0	0.00	84.80	2	3,737	0.05%
2019/11/22	1	85.10	1	85.40	85.30	0	3,820	0.00%
2019/11/21	0	0.00	1	85.70	86.00	-1	3,913	-0.03%
2019/11/20	1	86.40	4	86.53	86.60	-3	4,024	-0.07%
2019/11/18	3	84.87	3	84.67	85.00	0	4,087	0.00%
2019/11/15	0	0.00	2	83.50	83.70	-2	4,151	-0.05%
2019/11/14	1	83.20	7	82.80	82.80	-6	4,149	-0.14%
2019/11/13	25	83.82	3	84.10	83.00	22	4,104	0.54%
2019/11/12	2	88.95	0	0.00	89.00	2	3,894	0.05%
2019/11/11	3	89.27	2	90.20	88.60	1	3,948	0.03%
2019/11/08	2	89.55	3	90.10	89.70	-1	3,980	-0.03%
2019/11/07	3	89.70	1	89.70	89.30	2	4,064	0.05%
2019/11/06	2	90.50	0	0.00	90.70	2	4,068	0.05%
2019/11/05	2	92.05	5	92.40	92.30	-3	4,089	-0.07%
2019/11/04	1	91.00	3	91.57	91.90	-2	4,078	-0.05%
2019/11/01	1	89.30	2	90.15	90.40	-1	4,055	-0.02%
2019/10/31	1	89.30	3	89.97	90.00	-2	4,091	-0.05%
2019/10/30	2	89.45	2	89.20	89.60	0	4,097	0.00%
2019/10/29	3	90.20	3	90.83	89.70	0	4,095	0.00%
2019/10/28	3	91.73	12	91.82	90.80	-9	4,082	-0.22%
2019/10/25	10	89.70	3	89.77	89.60	7	4,037	0.17%
2019/10/24	5	90.42	0	0.00	89.50	5	4,047	0.12%
2019/10/23	1	91.10	6	90.20	91.00	-5	4,019	-0.12%
2019/10/22	3	88.90	3	89.67	89.10	0	4,041	0.00%
2019/10/21	3	89.50	1	90.10	89.00	2	4,066	0.05%
2019/10/18	1	90.00	0	0.00	89.30	1	4,078	0.02%
2019/10/17	2	90.60	1	91.00	90.30	1	4,127	0.02%
2019/10/16	0	0.00	1	90.40	90.40	-1	4,128	-0.02%
2019/10/15	7	90.80	1	90.90	89.80	6	4,137	0.15%
2019/10/14	2	89.30	4	89.78	90.00	-2	4,155	-0.05%
2019/10/09	1	88.30	0	0.00	88.30	1	4,154	0.02%
2019/10/08	1	89.70	1	90.40	89.90	0	4,131	0.00%
2019/10/04	2	89.35	5	89.30	89.30	-3	4,169	-0.07%
2019/10/03	1	89.00	0	0.00	88.40	1	4,186	0.02%
2019/10/02	5	90.48	3	91.33	90.00	2	4,206	0.05%
2019/10/01	3	90.63	2	91.35	89.80	1	4,215	0.02%
2019/09/27	3	90.03	5	90.58	90.30	-2	4,243	-0.05%
2019/09/26	1	90.90	0	0.00	90.80	1	4,253	0.02%
2019/09/25	3	91.67	0	0.00	90.90	3	4,371	0.07%
2019/09/24	3	93.10	2	93.35	93.80	1	4,407	0.02%
2019/09/23	2	91.80	4	92.30	92.20	-2	4,350	-0.05%
2019/09/20	0	0.00	12	91.76	91.60	-12	4,510	-0.27%
2019/09/19	0	0.00	3	89.60	89.70	-3	4,449	-0.07%
2019/09/11	1	88.80	1	88.70	88.70	0	4,645	0.00%
2019/09/10	2	89.30	0	0.00	88.50	2	4,708	0.04%
2019/09/09	1	88.80	2	88.20	88.50	-1	4,677	-0.02%
2019/09/06	0	0.00	2	87.70	88.00	-2	4,689	-0.04%
2019/09/05	1	85.70	2	86.15	86.20	-1	4,614	-0.02%
2019/09/04	0	0.00	1	85.30	85.30	-1	4,627	-0.02%
2019/09/03	0	0.00	1	84.40	84.10	-1	4,651	-0.02%
2019/09/02	0	0.00	1	84.80	84.30	-1	4,679	-0.02%
2019/08/30	1	85.30	1	85.40	83.80	0	4,700	0.00%
2019/08/29	0	0.00	2	84.40	84.10	-2	4,679	-0.04%
2019/08/28	0	0.00	2	84.00	84.00	-2	4,725	-0.04%
2019/08/27	2	84.65	3	84.13	83.60	-1	4,752	-0.02%
2019/08/26	2	82.70	1	82.40	81.60	1	4,785	0.02%
2019/08/23	4	88.33	0	0.00	88.80	4	4,715	0.08%
2019/08/22	1	89.80	0	0.00	88.90	1	4,606	0.02%
2019/08/21	0	0.00	3	89.47	89.30	-3	4,550	-0.07%
2019/08/20	0	0.00	3	88.97	89.30	-3	4,510	-0.07%
2019/08/19	1	87.10	4	87.70	87.60	-3	4,428	-0.07%
2019/08/16	0	0.00	1	86.90	86.40	-1	4,427	-0.02%
2019/08/15	2	84.85	0	0.00	84.60	2	4,388	0.05%
2019/08/14	3	87.33	1	86.80	86.70	2	4,365	0.05%
2019/08/13	11	88.31	2	89.50	87.70	9	4,316	0.21%
2019/08/12	1	87.90	1	88.90	88.00	0	4,295	0.00%
2019/08/08	3	86.90	1	86.70	86.40	2	4,235	0.05%
2019/08/07	1.4	86.19	0	0.00	85.70	1.4	4,238	0.03%
2019/08/06	1	83.30	2	85.45	86.80	-1	4,306	-0.02%
2019/08/05	1	85.70	2	85.35	85.60	-1	4,319	-0.02%
2019/08/02	3	85.93	0	0.00	86.00	3	4,387	0.07%
2019/08/01	2	86.55	3	87.17	87.10	-1	4,422	-0.02%
2019/07/31	1	86.60	2	87.30	87.80	-1	4,442	-0.02%
2019/07/30	1	87.40	3	87.37	86.80	-2	4,449	-0.04%
2019/07/29	4	87.63	2	87.40	87.20	2	4,478	0.04%
2019/07/26	1	88.10	0	0.00	88.00	1	4,491	0.02%
2019/07/25	7	87.81	0	0.00	87.50	7	4,484	0.16%
2019/07/24	3	87.53	1	88.60	88.00	2	4,512	0.04%
2019/07/23	2	86.40	0	0.00	86.40	2	4,495	0.04%
2019/07/22	0	0.00	1	86.50	86.40	-1	4,490	-0.02%
2019/07/19	2	87.40	1	87.60	87.60	1	4,558	0.02%
2019/07/17	0	0.00	1	87.10	87.60	-1	4,557	-0.02%
2019/07/15	1	88.10	1	88.70	88.90	0	4,538	0.00%
2019/07/11	0	0.00	1	91.20	89.70	-1	4,573	-0.02%
2019/07/10	0	0.00	1	89.80	89.80	-1	4,598	-0.02%
2019/07/08	9	90.02	2	91.65	89.80	7	4,615	0.15%
2019/07/05	6	90.77	1	90.80	90.20	5	4,603	0.11%
2019/07/04	1	90.40	0	0.00	90.60	1	4,668	0.02%
2019/07/03	2	91.45	1	91.10	91.00	1	4,656	0.02%
2019/07/02	1	91.50	10	91.33	92.20	-9	4,738	-0.19%
2019/07/01	3	88.13	5	89.60	89.50	-2	4,648	-0.04%
2019/06/28	0	0.00	1	86.50	88.00	-1	4,643	-0.02%
2019/06/27	2	88.40	6	88.88	87.00	-4	4,799	-0.08%
2019/06/26	4	85.25	4	85.53	85.30	0	4,780	0.00%
2019/06/25	1.5	84.50	5	84.84	84.00	-3.5	4,829	-0.07%
2019/06/21	2	84.35	9	84.26	83.00	-7	4,797	-0.15%
2019/06/20	2	83.65	4	84.20	83.40	-2	4,795	-0.04%
2019/06/19	9	82.77	9	82.94	83.90	0	4,999	0.00%
2019/06/18	4	81.73	6	81.82	81.90	-2	4,966	-0.04%
2019/06/17	0	0.00	3	78.30	78.70	-3	4,926	-0.06%
2019/06/14	2	78.75	0	0.00	78.70	2	4,971	0.04%
2019/06/13	6	81.17	0	0.00	81.20	6	4,947	0.12%
2019/06/12	2	81.80	1	81.60	81.60	1	5,045	0.02%
2019/06/11	1	81.20	0	0.00	81.50	1	5,105	0.02%
2019/06/06	0	0.00	2	80.80	80.10	-2	5,112	-0.04%
2019/06/05	3	81.33	3	80.97	80.70	0	5,108	0.00%
2019/06/04	2	80.80	1	80.60	80.10	1	5,121	0.02%
2019/06/03	4	81.80	0	0.00	83.00	4	5,112	0.08%
2019/05/31	2	82.30	101	82.26	82.60	-99	5,110	-1.94%	大賣/
2019/05/30	0	0.00	2	78.20	78.50	-2	5,047	-0.04%
2019/05/29	1	77.30	1	77.60	77.40	0	5,135	0.00%
2019/05/28	2	77.50	2	77.40	77.10	0	5,222	0.00%
2019/05/21	0	0.00	2	79.00	79.00	-2	5,526	-0.04%
2019/05/20	3	77.10	3	77.60	77.90	0	5,587	0.00%
2019/05/14	1	77.70	40	73.98	78.00	-39	6,372	-0.61%
2019/05/13	4	75.15	0	0.00	75.00	4	6,415	0.06%
2019/05/10	1	78.00	0	0.00	77.50	1	6,420	0.02%
2019/05/09	1	79.60	0	0.00	79.20	1	6,372	0.02%
2019/05/06	1	83.50	0	0.00	82.30	1	6,463	0.02%
2019/04/29	2	84.65	0	0.00	84.60	2	6,755	0.03%
2019/04/24	1	86.90	1	87.30	87.50	0	6,939	0.00%
2019/04/22	1	87.20	1	87.20	87.20	0	7,057	0.00%
2019/04/19	0	0.00	1	87.50	87.20	-1	7,127	-0.01%
2019/04/18	1	86.50	0	0.00	85.90	1	7,214	0.01%
2019/04/16	0	0.00	1	86.60	86.70	-1	7,382	-0.01%
2019/04/11	0	0.00	2	87.00	85.00	-2	7,625	-0.03%
2019/04/10	3	86.37	0	0.00	86.00	3	7,762	0.04%
2019/04/08	1	88.60	2	89.00	88.50	-1	8,008	-0.01%
2019/04/01	1	87.90	11	88.49	87.90	-10	8,399	-0.12%
2019/03/29	6	85.92	6	84.87	86.50	0	8,234	0.00%
2019/03/28	4	81.60	1	82.20	82.20	3	8,134	0.04%
2019/03/27	0	0.00	1	82.90	82.90	-1	8,065	-0.01%
2019/03/26	1.2	84.50	1	83.40	83.40	0.2	8,071	0.00%
2019/03/22	6	86.53	5	87.48	85.60	1	8,122	0.01%
2019/03/21	1	83.50	4	84.15	84.30	-3	7,898	-0.04%
2019/03/20	3	82.43	1	83.50	82.90	2	7,931	0.03%
2019/03/19	1	81.80	11	83.09	82.90	-10	7,939	-0.13%
2019/03/18	0	0.00	3	81.30	81.60	-3	7,984	-0.04%
2019/03/15	3	80.27	0	0.00	80.50	3	8,054	0.04%
2019/03/14	6	80.80	0	0.00	80.40	6	8,090	0.07%
2019/03/13	1	81.80	0	0.00	81.90	1	8,088	0.01%
2019/03/12	4	82.10	2	82.95	82.00	2	8,097	0.02%
2019/03/11	0.3	83.00	0	0.00	82.60	0.3	8,144	0.00%
2019/03/08	6	83.13	2	82.90	83.40	4	8,290	0.05%
2019/03/07	9	83.41	0	0.00	82.10	9	8,451	0.11%
2019/03/06	37	83.70	1	83.90	83.90	36	8,620	0.42%
2019/03/05	5	83.80	2	84.15	83.90	3	8,794	0.03%
2019/03/04	0	0.00	3	83.87	84.50	-3	8,917	-0.03%
2019/02/27	3	82.57	2	81.80	81.80	1	8,892	0.01%
2019/02/26	1	82.90	0	0.00	82.30	1	8,834	0.01%
2019/02/25	0	0.00	7	83.36	83.50	-7	8,849	-0.08%
2019/02/22	3	83.73	0	0.00	83.20	3	8,940	0.03%
2019/02/21	1	85.20	1	84.10	83.70	0	9,017	0.00%
2019/02/20	10	83.95	14	84.39	84.60	-4	9,122	-0.04%
2019/02/19	1	83.00	1	82.50	82.50	0	9,462	0.00%
2019/02/18	1	83.50	6	83.15	82.20	-5	9,522	-0.05%
2019/02/15	8	82.93	16	83.24	83.00	-8	9,401	-0.09%
2019/02/14	5	81.28	1	81.10	83.00	4	9,262	0.04%
2019/02/13	116	80.66	11	80.33	81.10	105	9,180	1.14%	大買/鉅額交易
2019/02/12	4	78.18	9	78.20	78.80	-5	8,928	-0.06%
2019/02/11	1	76.10	3	75.93	75.80	-2	8,843	-0.02%
2019/01/30	3	74.33	3	74.37	74.10	0	8,853	0.00%
2019/01/29	11	74.56	0	0.00	74.40	11	8,853	0.12%
2019/01/28	1	77.00	1	77.90	77.40	0	8,772	0.00%
2019/01/25	0	0.00	10	76.30	77.10	-10	8,838	-0.11%
2019/01/24	2	76.05	1	76.90	75.60	1	8,931	0.01%
2019/01/23	1	76.30	1	76.70	76.60	0	9,007	0.00%
2019/01/22	1	78.60	0	0.00	77.40	1	9,053	0.01%
2019/01/21	25	79.41	20	79.00	78.30	5	9,117	0.05%
2019/01/18	2	78.95	1	78.80	78.70	1	8,954	0.01%
2019/01/17	2	78.60	111	78.05	79.00	-109	8,914	-1.22%	大賣/鉅額交易
2019/01/16	0	0.00	90	77.77	77.10	-90	8,746	-1.03%
2019/01/15	1	79.40	2	79.05	77.70	-1	8,808	-0.01%
2019/01/14	1	76.00	2	76.25	76.40	-1	8,731	-0.01%
2019/01/11	1	77.90	0	0.00	75.70	1	8,929	0.01%
2019/01/10	1	75.10	0	0.00	77.20	1	9,022	0.01%
2019/01/09	4	78.70	8	78.59	77.80	-4	8,961	-0.04%
2019/01/08	3	78.13	2	77.75	77.40	1	8,926	0.01%
2019/01/07	4	77.48	4	77.90	79.40	0	8,893	0.00%
2019/01/04	3	73.67	5	72.58	74.80	-2	8,775	-0.02%
2019/01/03	1	77.40	2	75.65	74.50	-1	8,883	-0.01%
2019/01/02	30	78.65	12	78.75	77.00	18	8,866	0.20%
2018/12/28	85	76.62	2	76.10	76.40	83	8,741	0.95%
2018/12/27	23	76.23	28	76.85	76.60	-5	8,787	-0.06%
2018/12/26	4	76.10	6	74.32	72.30	-2	8,530	-0.02%
2018/12/25	10	74.98	8	75.19	75.50	2	8,393	0.02%
2018/12/24	5	74.12	3	74.80	74.70	2	8,280	0.02%
2018/12/22	9	70.72	8	70.71	70.10	1	8,043	0.01%
2018/12/21	0	0.00	1	69.30	69.90	-1	8,101	-0.01%
2018/12/19	2	69.95	6	70.27	69.30	-4	8,131	-0.05%
2018/12/18	0	0.00	2	69.80	69.80	-2	8,160	-0.02%
2018/12/17	1	68.80	1	68.60	68.40	0	8,268	0.00%
2018/12/14	5	69.46	40	69.50	69.50	-35	8,282	-0.42%
2018/12/13	8	70.50	5	68.84	69.10	3	8,275	0.04%
2018/12/12	3	68.43	2	68.55	68.60	1	8,219	0.01%
2018/12/11	45	67.66	5	67.74	67.50	40	8,194	0.49%
2018/12/10	1	69.00	11	68.34	69.10	-10	8,182	-0.12%
2018/12/07	11	70.81	6	71.03	70.60	5	8,301	0.06%
2018/12/06	5	70.00	0	0.00	68.60	5	8,443	0.06%
2018/12/05	3	72.53	3	71.73	71.40	0	8,612	0.00%
2018/12/04	3	75.13	4	74.33	74.20	-1	8,662	-0.01%
2018/12/03	7	74.79	6	75.63	75.20	1	8,688	0.01%
2018/11/30	16	71.68	11	72.45	72.50	5	8,624	0.06%
2018/11/29	7	70.10	18	70.23	70.70	-11	8,499	-0.13%
2018/11/28	21	67.41	18	67.42	67.80	3	8,339	0.04%
2018/11/27	10	64.46	5	64.34	64.40	5	8,197	0.06%
2018/11/26	4	65.93	4	65.80	66.00	0	8,058	0.00%
2018/11/23	8	66.80	2	67.10	66.60	6	8,031	0.07%
2018/11/22	5	67.10	7	66.93	66.60	-2	8,058	-0.02%
2018/11/21	5	65.14	4	64.93	65.00	1	8,068	0.01%
2018/11/20	6	65.77	7	66.20	66.50	-1	8,072	-0.01%
2018/11/19	7	65.50	8	65.73	65.50	-1	8,024	-0.01%
2018/11/16	16	64.96	9	65.07	64.20	7	7,966	0.09%
2018/11/15	3	70.13	3	70.83	70.00	0	7,692	0.00%
2018/11/13	101	71.36	0	0.00	72.80	101	7,718	1.31%	大買/鉅額交易
2018/11/12	3	75.90	6	75.97	74.60	-3	7,777	-0.04%
2018/11/09	1	72.40	0	0.00	73.50	1	7,805	0.01%
2018/11/08	0	0.00	1	75.50	73.90	-1	8,078	-0.01%
2018/11/06	1	72.80	1	72.30	72.40	0	8,151	0.00%
2018/11/02	5	72.46	5	73.18	72.90	0	8,138	0.00%
2018/11/01	6	69.77	7	70.31	70.50	-1	8,162	-0.01%
2018/10/31	2	66.85	1	66.10	68.30	1	8,129	0.01%
2018/10/30	12	65.40	12	65.11	64.80	0	8,041	0.00%
2018/10/29	7	68.46	3	69.20	66.70	4	8,015	0.05%
2018/10/26	2	65.85	1	66.80	65.50	1	7,979	0.01%
2018/10/25	7	65.34	7	65.94	65.50	0	8,076	0.00%
2018/10/24	8	68.56	11	69.44	68.70	-3	8,064	-0.04%
2018/10/23	11	69.35	9	68.39	68.00	2	8,110	0.02%
2018/10/22	3	70.63	3	71.23	70.50	0	8,101	0.00%
2018/10/19	7	68.99	12	68.97	70.30	-5	8,127	-0.06%
2018/10/18	11	71.95	7	70.74	71.60	4	8,123	0.05%
2018/10/17	6	75.43	4	74.60	74.60	2	8,283	0.02%
2018/10/16	4	75.45	4	75.28	75.20	0	8,307	0.00%
2018/10/15	3	76.30	2	76.50	74.90	1	8,439	0.01%
2018/10/12	6	74.42	5	75.32	76.10	1	8,542	0.01%
2018/10/11	12	71.23	15	72.01	74.40	-3	8,616	-0.03%
2018/10/08	2	80.05	3	79.37	80.20	-1	8,437	-0.01%
2018/10/05	5	78.62	0	0.00	77.80	5	8,467	0.06%
2018/10/03	3	83.63	1	84.40	83.00	2	8,527	0.02%
2018/10/02	6	84.52	3	85.27	83.80	3	8,627	0.03%
2018/10/01	2	83.00	2	84.20	84.10	0	8,694	0.00%
2018/09/28	6	82.52	7	82.19	82.50	-1	8,877	-0.01%
2018/09/27	2	84.30	0	0.00	82.50	2	8,856	0.02%
2018/09/25	1	85.50	1	85.20	84.60	0	8,964	0.00%
2018/09/21	7	83.10	11	82.67	83.40	-4	9,017	-0.04%
2018/09/20	1	87.90	2	86.00	85.80	-1	8,961	-0.01%
2018/09/18	2	86.65	1	86.80	85.90	1	9,188	0.01%
2018/09/17	2	88.65	1	88.80	89.40	1	9,285	0.01%
2018/09/14	0	0.00	3	88.40	88.70	-3	9,410	-0.03%
2018/09/13	5	85.92	2	86.15	85.30	3	9,484	0.03%
2018/09/12	7	88.01	2	90.90	86.50	5	9,467	0.05%
2018/09/11	1	92.50	2	88.10	89.80	-1	9,351	-0.01%
2018/09/10	1	92.50	3	93.40	93.60	-2	9,337	-0.02%
2018/09/07	6	97.88	1	97.30	97.30	5	9,473	0.05%
2018/09/06	2	101.00	6	100.75	100.50	-4	9,475	-0.04%
2018/09/05	1	108.00	2	106.00	105.00	-1	9,455	-0.01%
2018/09/04	1	108.50	3	108.50	107.50	-2	9,426	-0.02%
2018/09/03	4	107.50	4	107.75	107.50	0	9,453	0.00%
2018/08/31	2	105.25	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	0	0.00	1	107.00	107.00	-1	9,744	-0.01%
2018/08/28	6	107.17	4	106.13	104.50	2	9,793	0.02%
2018/08/27	8	102.13	9	101.61	104.00	-1	9,738	-0.01%
2018/08/24	9	99.08	9	99.17	99.20	0	9,653	0.00%
2018/08/23	2	97.55	3	98.47	100.00	-1	9,761	-0.01%
2018/08/22	1	97.00	2	98.45	95.80	-1	9,726	-0.01%
2018/08/21	2	100.05	1	99.90	99.90	1	9,599	0.01%
2018/08/20	1	99.30	2	101.25	99.50	-1	9,559	-0.01%
2018/08/17	0	0.00	3	103.00	100.50	-3	9,645	-0.03%
2018/08/16	6	97.65	3	98.73	99.50	3	9,627	0.03%
2018/08/15	16	96.31	19	95.93	99.70	-3	9,689	-0.03%
2018/08/14	6	101.08	3	100.50	100.00	3	9,468	0.03%
2018/08/13	3	100.67	5	104.50	100.50	-2	9,527	-0.02%
2018/08/10	1	102.00	0	0.00	104.00	1	9,677	0.01%
2018/08/09	2	104.50	1	105.00	104.00	1	9,839	0.01%
2018/08/08	1	102.50	4	105.75	107.00	-3	9,995	-0.03%
2018/08/07	3	101.17	3	101.17	101.50	0	10,030	0.00%
2018/08/06	1	106.00	3	104.17	104.50	-2	10,126	-0.02%
2018/08/03	3	107.33	3	106.50	105.50	0	10,122	0.00%
2018/08/02	1	107.00	0	0.00	106.50	1	10,221	0.01%
2018/08/01	8	109.38	4	109.25	110.50	4	10,233	0.04%
2018/07/31	1	104.00	4	105.38	105.00	-3	10,093	-0.03%
2018/07/30	2	104.00	1	104.00	103.00	1	10,099	0.01%
2018/07/27	1	107.00	6.3	108.62	108.00	-5.3	10,083	-0.05%
2018/07/26	4	107.25	3	106.50	106.50	1	10,131	0.01%
2018/07/25	8	109.31	2	108.50	107.00	6	10,054	0.06%
2018/07/24	5	107.50	6	106.42	110.00	-1	9,871	-0.01%
2018/07/23	3	102.17	5	102.20	103.00	-2	9,592	-0.02%
2018/07/20	7	100.84	5	101.08	98.90	2	9,624	0.02%
2018/07/19	12	100.20	10	101.35	101.00	2	9,509	0.02%
2018/07/18	2	101.75	5	103.00	105.00	-3	9,391	-0.03%
2018/07/17	3	99.17	1	98.20	97.50	2	9,293	0.02%
2018/07/16	5	100.96	4	100.15	100.50	1	9,304	0.01%
2018/07/13	0	0.00	7	98.66	101.00	-7	9,329	-0.08%
2018/07/12	4	96.78	3	97.27	96.20	1	9,309	0.01%
2018/07/11	2	98.35	4	97.95	98.20	-2	9,312	-0.02%
2018/07/10	6	94.53	8	97.76	97.60	-2	9,309	-0.02%
2018/07/09	20	94.68	11	94.36	95.00	9	9,253	0.10%
2018/07/06	9	97.87	13	97.62	98.20	-4	9,131	-0.04%
2018/07/05	0	0.00	1	94.90	93.30	-1	9,051	-0.01%
2018/07/04	3	94.03	3	92.97	92.50	0	9,121	0.00%
2018/07/03	0	0.00	5	95.72	96.00	-5	9,212	-0.05%
2018/07/02	2	95.55	0	0.00	94.30	2	9,192	0.02%
2018/06/29	9	93.67	5	94.00	94.20	4	9,571	0.04%
2018/06/28	0	0.00	2	97.60	96.40	-2	9,432	-0.02%
2018/06/27	3	98.33	4	97.50	96.20	-1	9,532	-0.01%
2018/06/26	1	99.10	0	0.00	99.80	1	9,472	0.01%
2018/06/25	3	98.00	3	98.30	98.80	0	9,456	0.00%
2018/06/22	3	100.27	2	101.25	100.00	1	9,568	0.01%
2018/06/21	5	105.20	5	105.60	104.50	0	9,624	0.00%
2018/06/20	16	107.88	5	106.30	106.00	11	9,529	0.12%
2018/06/19	4	113.00	4	114.13	114.50	0	9,524	0.00%
2018/06/15	2	108.25	7	108.64	107.50	-5	9,468	-0.05%
2018/06/14	6	109.83	3	110.17	109.00	3	9,268	0.03%
2018/06/13	2	112.00	0	0.00	112.00	2	9,201	0.02%
2018/06/12	1	116.50	0	0.00	115.00	1	9,183	0.01%
2018/06/08	0	0.00	7	113.21	112.50	-7	9,184	-0.08%
2018/06/07	10	115.85	12	115.50	115.00	-2	9,064	-0.02%
2018/06/06	2	124.75	1	125.00	123.00	1	8,996	0.01%
2018/06/05	5	127.50	1	126.00	124.50	4	8,994	0.04%
2018/06/04	6	124.67	3	124.00	123.50	3	9,143	0.03%
2018/06/01	1	125.00	2	126.00	126.50	-1	9,426	-0.01%
2018/05/31	1	123.00	2	125.00	125.00	-1	9,439	-0.01%
2018/05/30	8	122.19	4	123.38	121.00	4	9,300	0.04%
2018/05/28	0	0.00	5	123.90	124.50	-5	9,462	-0.05%
2018/05/25	5	124.40	43	126.77	124.50	-38	9,473	-0.40%
2018/05/24	12	129.42	1	128.00	128.50	11	9,433	0.12%
2018/05/23	2	128.75	3	128.50	129.50	-1	9,415	-0.01%
2018/05/22	24	124.48	8	124.13	126.00	16	9,413	0.17%
2018/05/21	6	123.67	6	123.42	124.00	0	9,527	0.00%
2018/05/18	17	120.62	10	120.70	122.00	7	9,512	0.07%
2018/05/17	1	117.50	1	118.00	118.50	0	9,496	0.00%
2018/05/16	2	114.00	0	0.00	114.00	2	9,388	0.02%
2018/05/15	6	111.17	92	110.98	111.50	-86	9,434	-0.91%
2018/05/14	125	104.90	59	109.64	110.50	66	9,535	0.69%	大買/
2018/05/11	5	102.60	2	102.75	102.50	3	9,540	0.03%
2018/05/10	6	103.25	5	104.30	103.00	1	9,565	0.01%
2018/05/09	0	0.00	3	99.80	100.00	-3	9,583	-0.03%
2018/05/08	20	98.14	3	99.40	98.40	17	9,656	0.18%
2018/05/07	3	99.90	0	0.00	99.10	3	10,020	0.03%
2018/05/03	2	97.35	1	98.00	97.00	1	10,257	0.01%
2018/05/02	4	93.30	5	94.22	94.10	-1	10,254	-0.01%
2018/04/30	1	93.80	0	0.00	93.40	1	10,576	0.01%
2018/04/27	2	93.05	0	0.00	93.60	2	10,629	0.02%
2018/04/26	1	91.00	3	89.83	90.20	-2	10,666	-0.02%
2018/04/25	1	88.50	1	88.80	88.90	0	10,648	0.00%
2018/04/24	5	94.02	5	94.62	92.00	0	10,764	0.00%
2018/04/20	1	94.10	1	94.60	95.20	0	11,056	0.00%
2018/04/19	10	95.08	11	96.11	95.00	-1	11,030	-0.01%
2018/04/18	10	93.29	10	93.80	94.00	0	11,033	0.00%
2018/04/17	1	91.60	0	0.00	95.00	1	11,163	0.01%
2018/04/13	0	0.00	2	100.50	100.50	-2	11,069	-0.02%
2018/04/12	2	102.00	1	101.50	100.50	1	11,138	0.01%
2018/04/11	4	100.25	5	100.76	100.50	-1	11,284	-0.01%
2018/04/10	1	100.00	1	98.60	98.60	0	11,379	0.00%
2018/04/03	0	0.00	1	101.50	101.50	-1	11,672	-0.01%
2018/04/02	3	101.10	3	101.20	101.50	0	11,801	0.00%
2018/03/30	1	97.90	1	100.50	95.60	0	11,347	0.00%
2018/03/29	3	98.63	2	98.50	97.70	1	11,124	0.01%
2018/03/28	3	99.17	1	99.50	97.80	2	11,032	0.02%
2018/03/27	0	0.00	90	99.29	98.50	-90	10,887	-0.83%
2018/03/26	19	92.73	30	94.52	97.30	-11	10,663	-0.10%
2018/03/22	10	94.50	4	94.60	94.50	6	10,400	0.06%
2018/03/21	72	92.71	7	90.54	92.80	65	10,257	0.63%
2018/03/20	7	88.86	4	89.80	89.00	3	10,117	0.03%
2018/03/19	5	89.34	5	89.00	89.50	0	10,118	0.00%
2018/03/16	1	90.90	2	90.80	90.50	-1	10,112	-0.01%
2018/03/15	1	89.60	8	91.13	90.80	-7	10,092	-0.07%
2018/03/14	3	89.50	0	0.00	89.00	3	10,066	0.03%
2018/03/13	14	89.76	7	89.73	89.30	7	10,089	0.07%
2018/03/12	0	0.00	3	90.17	90.00	-3	10,033	-0.03%
2018/03/09	5	89.56	6	90.27	90.10	-1	9,985	-0.01%
2018/03/08	5	92.70	30	91.09	90.10	-25	9,970	-0.25%
2018/03/07	5	89.94	9	89.52	90.90	-4	9,746	-0.04%
2018/03/06	3	86.90	10	87.00	87.20	-7	9,466	-0.07%
2018/03/05	12	86.75	1	86.00	86.00	11	9,477	0.12%
2018/03/02	9	87.30	8	87.85	87.10	1	9,455	0.01%
2018/03/01	30	86.90	37	89.39	89.90	-7	9,371	-0.07%
2018/02/27	19	86.66	15	87.64	85.50	4	9,187	0.04%
2018/02/26	33	88.46	39	87.98	87.50	-6	9,155	-0.07%
2018/02/23	32	87.22	4	86.15	86.00	28	9,145	0.31%
2018/02/22	9	85.61	4	86.05	85.00	5	9,121	0.05%
2018/02/21	2	90.80	3.1	89.88	89.20	-1.1	9,026	-0.01%
2018/02/12	2.5	85.64	0	0.00	85.40	2.5	8,845	0.03%
2018/02/09	6	85.57	2	86.50	85.40	4	8,839	0.05%
2018/02/08	3	88.80	5	86.50	88.10	-2	8,628	-0.02%
2018/02/07	9	87.33	1	87.10	87.40	8	8,567	0.09%
2018/02/06	4	84.30	26	83.38	83.90	-22	8,403	-0.26%
2018/02/05	6	88.47	5	89.56	89.90	1	8,273	0.01%
2018/02/02	8	95.70	9	95.46	94.60	-1	8,248	-0.01%
2018/02/01	45	98.46	7	95.11	94.70	38	8,603	0.44%
2018/01/31	5	96.30	6	95.03	96.30	-1	8,544	-0.01%
2018/01/30	12	100.22	11	98.81	96.70	1	8,430	0.01%
2018/01/29	14	101.61	14	102.96	104.50	0	8,080	0.00%
2018/01/26	1	95.00	144	94.00	95.40	-143	7,808	-1.83%	大賣/鉅額交易
2018/01/25	2	93.90	4	94.03	93.40	-2	7,751	-0.03%
2018/01/24	9	93.36	9	93.94	92.40	0	7,673	0.00%
2018/01/23	0	0.00	1	90.10	90.60	-1	7,387	-0.01%
2018/01/22	1	87.90	0	0.00	89.80	1	7,331	0.01%
2018/01/19	8	90.95	3	90.23	90.00	5	7,290	0.07%
2018/01/18	0	0.00	72	92.24	89.90	-72	7,214	-1.00%
2018/01/17	6	91.72	4	91.55	92.30	2	7,074	0.03%
2018/01/16	2	88.95	3	89.80	89.90	-1	6,985	-0.01%
2018/01/15	0.5	87.00	0	0.00	87.30	0.5	6,936	0.01%
2018/01/12	2	88.05	1	90.10	87.60	1	7,214	0.01%
2018/01/11	1	89.10	2	89.35	89.60	-1	7,229	-0.01%
2018/01/10	1	86.70	1	87.50	85.10	0	7,200	0.00%
2018/01/09	2	87.40	2	88.20	88.10	0	7,464	0.00%
2018/01/08	1	89.10	9	89.14	88.70	-8	7,671	-0.10%
2018/01/05	1	89.00	10	87.49	88.60	-9	7,558	-0.12%
2018/01/04	9	86.37	17	86.25	86.20	-8	7,414	-0.11%
2018/01/03	10	84.04	24	84.72	85.00	-14	7,211	-0.19%
2018/01/02	3	78.80	1	79.30	79.90	2	6,802	0.03%