微星 (2377)-元大-金華券商分點個股進出

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

微星

(2377)

可現股當沖

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

立即追蹤
本地時間:13:30

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

微星 (2377)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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	163.00	165.00	-1	3,913	-0.03%
2024/05/09	0.1	163.50	1	162.00	163.00	-0.9	3,910	-0.02%
2024/05/08	3	163.17	0.1	163.86	163.00	2.9	3,936	0.07%
2024/05/06	1	161.50	0	0.00	162.00	1	3,868	0.03%
2024/04/30	1	160.50	0	0.00	159.50	1	3,965	0.03%
2024/04/29	0	0.00	0	161.50	160.00	0	4,059	0.00%
2024/04/26	0	0.00	10	157.25	156.00	-10	4,153	-0.24%
2024/04/25	10	155.00	0	0.00	155.00	10	4,245	0.24%
2024/04/24	0	0.00	0	158.50	158.00	0	4,360	0.00%
2024/04/19	0	156.50	0	0.00	154.00	0	4,449	0.00%
2024/04/18	1	160.00	0	0.00	161.00	1	4,375	0.02%
2024/04/17	0	162.50	0	0.00	161.50	0	4,396	0.00%
2024/04/16	1.3	162.09	0	0.00	161.50	1.3	4,521	0.03%
2024/04/15	0	168.50	0.1	170.00	167.50	0	4,557	0.00%
2024/04/12	0	0.00	1	171.50	170.50	-1	4,593	-0.02%
2024/04/10	2.1	173.52	0	0.00	172.50	2.1	4,707	0.04%
2024/04/09	0	173.00	0	0.00	172.50	0	4,803	0.00%
2024/04/08	1	173.50	1	172.01	171.50	0	4,924	0.00%
2024/04/03	1	170.00	1	169.50	169.50	0	4,998	0.00%
2024/04/02	0	171.00	0	0.00	170.00	0	5,101	0.00%
2024/04/01	0.5	170.00	0	0.00	169.50	0.5	5,287	0.01%
2024/03/29	1	170.00	0	0.00	169.50	1	5,643	0.02%
2024/03/27	0.2	168.00	0	0.00	168.00	0.2	5,925	0.00%
2024/03/25	2	171.25	0	0.00	170.00	2	6,203	0.03%
2024/03/22	2	171.50	10	171.01	171.00	-8	6,244	-0.13%
2024/03/21	0.1	169.00	21.1	169.36	170.50	-21	6,262	-0.34%
2024/03/20	1	169.50	2.4	169.73	168.50	-1.4	6,265	-0.02%
2024/03/19	31	170.36	0.2	172.00	170.00	30.8	6,284	0.49%
2024/03/18	0.1	171.50	1.5	173.47	171.50	-1.4	6,294	-0.02%
2024/03/15	4.2	171.82	5.4	170.50	169.50	-1.2	6,303	-0.02%
2024/03/14	1	187.99	2	186.06	186.00	-1	6,159	-0.02%
2024/03/13	0	0.00	1.5	189.80	189.00	-1.5	6,190	-0.02%
2024/03/12	0.4	187.75	5	188.80	188.50	-4.6	6,202	-0.07%
2024/03/11	6.5	187.57	1	189.50	187.00	5.5	6,247	0.09%
2024/03/08	1.3	188.65	4.2	188.24	188.00	-2.9	6,321	-0.05%
2024/03/07	1	189.50	1.6	189.70	189.50	-0.6	6,322	-0.01%
2024/03/06	6.1	194.58	1	193.00	193.00	5.1	6,367	0.08%
2024/03/05	0	194.50	0.2	195.00	195.00	-0.2	6,508	0.00%
2024/03/04	0	193.50	0.2	194.23	192.00	-0.1	6,707	0.00%
2024/03/01	0	0.00	6.3	191.92	191.00	-6.3	6,638	-0.10%
2024/02/26	0.2	190.00	0.1	189.00	189.50	0.1	6,563	0.00%
2024/02/23	0.1	192.00	0	0.00	191.50	0.1	6,535	0.00%
2024/02/22	4	190.50	2.1	190.02	189.50	1.9	6,543	0.03%
2024/02/21	2.1	190.02	2	190.50	190.00	0.1	6,497	0.00%
2024/02/20	1	189.00	0	0.00	192.00	1	6,464	0.02%
2024/02/16	5	192.60	1	191.00	191.00	4	6,498	0.06%
2024/02/15	5	192.00	2	193.50	193.00	3	6,484	0.05%
2024/02/05	0	190.00	0	0.00	191.00	0	6,437	0.00%
2024/02/02	4.5	189.67	0	188.00	189.50	4.5	6,389	0.07%
2024/02/01	0	0.00	1	183.50	184.00	-1	6,266	-0.02%
2024/01/30	0.2	184.50	0	0.00	184.00	0.2	6,252	0.00%
2024/01/29	1	183.50	0	0.00	183.50	1	6,257	0.02%
2024/01/26	2.1	180.40	0	0.00	179.50	2.1	6,257	0.03%
2024/01/25	0	0.00	1	184.50	185.00	-1	6,251	-0.02%
2024/01/23	1	182.00	0	0.00	183.00	1	6,212	0.02%
2024/01/22	1	185.50	1	187.50	186.00	0	6,127	0.00%
2024/01/19	2	182.00	0	0.00	184.50	2	6,037	0.03%
2024/01/18	1	178.50	0	0.00	179.00	1	5,966	0.02%
2024/01/17	11	181.18	10	181.50	179.00	1	5,868	0.02%
2024/01/15	0	182.00	0.1	182.00	181.00	-0.1	5,730	0.00%
2024/01/12	0	0.00	1	185.50	184.50	-1	5,740	-0.02%
2024/01/10	4	182.38	3.1	183.11	186.00	0.9	5,782	0.02%
2024/01/09	0	0.00	2	191.75	189.50	-2	5,649	-0.04%
2024/01/08	2.1	189.95	10	188.00	187.50	-8	5,584	-0.14%
2024/01/05	11	186.77	17	189.21	186.00	-6	5,616	-0.11%
2024/01/04	16.2	188.04	2	188.25	187.50	14.2	5,597	0.25%
2024/01/03	0	192.57	0	0.00	191.00	0	5,541	0.00%
2024/01/02	3	202.99	0.8	198.94	198.00	2.2	5,437	0.04%
2023/12/29	1.1	205.80	3	205.66	204.00	-1.9	5,303	-0.04%
2023/12/28	2	202.25	3.6	201.28	201.50	-1.6	5,228	-0.03%
2023/12/27	1.1	202.81	13.6	202.28	200.00	-12.5	5,130	-0.24%
2023/12/26	14.1	197.18	12	196.71	195.50	2.1	4,969	0.04%
2023/12/25	0.5	192.00	2.1	191.50	193.00	-1.6	4,679	-0.03%
2023/12/21	1	182.01	2	182.50	181.50	-1	4,430	-0.02%
2023/12/20	3.5	186.21	0	187.00	184.50	3.5	4,318	0.08%
2023/12/18	0	0.00	10.2	181.75	180.50	-10.2	4,254	-0.24%
2023/12/15	11.2	179.37	1	179.00	179.00	10.2	4,362	0.23%
2023/12/14	2	181.00	2	181.75	181.50	0	4,373	0.00%
2023/12/12	3	177.50	1	177.00	177.00	2	4,371	0.05%
2023/12/07	0	0.00	26.2	178.37	180.00	-26.2	4,283	-0.61%
2023/12/06	10	177.15	0	0.00	176.50	10	4,292	0.23%
2023/12/05	25	179.00	10	179.00	178.00	15	4,246	0.35%
2023/12/04	1	184.00	1.5	183.67	183.50	-0.5	4,195	-0.01%
2023/12/01	3	182.17	0	181.83	185.00	3	4,174	0.07%
2023/11/30	1	184.50	2.5	184.91	183.50	-1.5	4,137	-0.04%
2023/11/29	0.2	181.05	5.1	177.83	181.00	-4.9	3,977	-0.12%
2023/11/28	3	166.50	3	168.50	168.00	0	3,793	0.00%
2023/11/24	0	0.00	1	169.51	169.00	-1	3,877	-0.03%
2023/11/22	17	168.35	15	169.83	169.50	2	3,945	0.05%
2023/11/21	1	170.50	5	166.50	170.00	-4	3,984	-0.10%
2023/11/20	5	165.00	0	0.00	165.00	5	3,955	0.13%
2023/11/17	0	0.00	15	166.17	166.00	-15	3,970	-0.38%
2023/11/16	16	165.97	0	0.00	164.50	16	4,018	0.40%
2023/11/15	0	0.00	20	169.00	168.00	-20	4,050	-0.49%
2023/11/14	10	164.00	15	165.84	166.50	-5	4,055	-0.12%
2023/11/13	45	169.22	20	169.50	166.00	25	4,095	0.61%
2023/11/10	0	174.00	0	0.00	174.50	0	4,072	0.00%
2023/11/08	0	0.00	5	172.00	173.00	-5	4,158	-0.12%
2023/11/07	10.1	170.25	5	171.50	171.00	5.1	4,217	0.12%
2023/11/06	0.1	171.50	5	172.50	172.50	-4.9	4,252	-0.12%
2023/11/03	10.1	169.25	5	170.50	170.00	5.1	4,303	0.12%
2023/11/02	0.6	169.82	7	169.64	170.50	-6.5	4,376	-0.15%
2023/11/01	5	164.00	15	166.33	166.00	-10	4,382	-0.23%
2023/10/31	15	165.83	0	0.00	165.00	15	4,436	0.34%
2023/10/30	5	165.50	7	167.86	168.00	-2	4,473	-0.04%
2023/10/26	10	159.50	10.2	161.74	165.50	-0.2	4,539	0.00%
2023/10/25	11	164.14	11	164.95	164.50	0	4,583	0.00%
2023/10/24	0.2	160.00	10	159.00	161.00	-9.8	4,641	-0.21%
2023/10/23	0	0.00	20	157.75	157.50	-20	4,844	-0.41%
2023/10/20	5	154.51	5	156.50	156.50	0	4,975	0.00%
2023/10/19	15	158.00	11.1	158.63	159.00	4	5,011	0.08%
2023/10/18	8	159.81	5	160.50	160.50	3	5,081	0.06%
2023/10/17	15	162.50	15	165.50	162.00	0	5,027	0.00%
2023/10/16	5	164.00	0	0.00	164.00	5	5,103	0.10%
2023/10/13	30	167.33	10	166.50	166.50	20	5,241	0.38%
2023/10/12	0	0.00	0	172.00	172.50	0	5,222	0.00%
2023/10/11	1	168.50	2	171.75	168.50	-1	5,255	-0.02%
2023/10/05	0	0.00	15	166.00	166.50	-15	5,393	-0.28%
2023/10/04	15	164.33	0	0.00	164.50	15	5,403	0.28%
2023/10/03	13	166.38	13	168.12	167.00	0	5,397	0.00%
2023/10/02	0	168.00	26.1	165.77	167.50	-26.1	5,411	-0.48%
2023/09/28	15	164.83	3	166.00	164.00	12	5,399	0.22%
2023/09/27	5	166.00	15	167.00	167.00	-10	5,336	-0.19%
2023/09/26	31	169.68	22	169.70	168.50	9	5,319	0.17%
2023/09/25	5	170.00	0	0.00	170.50	5	5,312	0.09%
2023/09/22	7	169.93	8	170.56	171.00	-1	5,338	-0.02%
2023/09/21	15	173.67	7	173.36	172.50	8	5,321	0.15%
2023/09/20	3	174.33	5	175.00	175.50	-2	5,193	-0.04%
2023/09/19	2	167.75	12	169.46	166.00	-10	5,053	-0.20%
2023/09/18	25	169.30	15	170.50	168.50	10	4,998	0.20%
2023/09/14	0	0.00	1	167.50	168.00	-1	4,955	-0.02%
2023/09/13	5	163.00	8	164.50	164.50	-3	4,999	-0.06%
2023/09/12	0	0.00	7	163.93	164.50	-7	5,076	-0.14%
2023/09/11	9	162.56	1	167.43	162.00	8	5,126	0.16%
2023/09/08	5	163.00	5	164.50	163.50	0	5,103	0.00%
2023/09/07	1	165.00	6	166.00	164.50	-5	5,148	-0.10%
2023/09/06	0.1	165.50	0	166.00	165.00	0.1	5,245	0.00%
2023/09/05	3	165.50	5	166.10	165.00	-2	5,369	-0.04%
2023/09/04	12	159.58	21	160.79	161.50	-9	5,416	-0.17%
2023/09/01	11	159.27	16	160.81	159.50	-5	5,524	-0.09%
2023/08/31	8	159.19	7.1	160.64	159.50	0.9	5,528	0.02%
2023/08/30	22	160.36	27	163.33	161.00	-5	5,500	-0.09%
2023/08/29	18	158.86	10	159.50	160.00	8	5,599	0.14%
2023/08/28	26	162.90	5	162.50	161.50	21	5,623	0.37%
2023/08/25	0	173.50	2.1	172.99	171.50	-2	5,662	-0.04%
2023/08/24	0	0.00	1	174.50	173.00	-1	5,670	-0.02%
2023/08/23	8	169.07	16	171.19	171.50	-8	5,724	-0.14%
2023/08/22	13	170.35	20	173.75	170.00	-7	5,923	-0.12%
2023/08/21	8	169.00	6	170.59	170.50	2	6,044	0.03%
2023/08/18	20	174.50	3	172.50	173.00	17	6,040	0.28%
2023/08/17	7	171.21	8	175.25	178.50	-1	6,018	-0.02%
2023/08/16	0	176.00	0.1	176.32	178.50	-0.1	5,982	0.00%
2023/08/15	2	176.75	2	179.25	176.50	0	5,992	0.00%
2023/08/14	1.3	176.06	1	178.00	178.00	0.3	5,997	0.00%
2023/08/11	15	180.24	11	180.64	179.00	4	6,022	0.07%
2023/08/10	2	188.00	3.1	186.84	187.50	-1.1	6,054	-0.02%
2023/08/09	1	198.48	2	197.75	194.50	-1	6,113	-0.02%
2023/08/08	1	192.50	0	194.00	192.00	1	6,074	0.02%
2023/08/07	0	0.00	15	186.83	189.00	-15	5,999	-0.25%
2023/08/04	15	183.17	25.1	185.80	184.50	-10.1	5,965	-0.17%
2023/08/02	46	188.79	40.5	190.39	186.00	5.5	5,916	0.09%
2023/08/01	35	192.00	30	194.83	190.50	5	5,842	0.09%
2023/07/31	16.1	196.65	1.1	196.73	194.50	15	5,806	0.26%
2023/07/28	16.1	192.92	35	197.00	201.00	-18.9	5,780	-0.33%
2023/07/27	46	197.71	27.2	198.41	196.00	18.8	5,722	0.33%
2023/07/26	5	200.01	7	203.14	203.50	-2	5,669	-0.04%
2023/07/25	0	0.00	0	211.00	211.00	0	5,447	0.00%
2023/07/24	0	189.00	0	192.50	192.00	0	5,314	0.00%
2023/07/21	0	0.00	15	187.17	191.50	-15	5,238	-0.29%
2023/07/20	15	186.17	11	186.82	186.00	4	5,156	0.08%
2023/07/19	17	186.68	7	188.57	187.00	10	5,111	0.20%
2023/07/18	13	196.00	14.1	193.40	193.00	-1.1	5,022	-0.02%
2023/07/17	1	193.47	1	192.99	188.00	0	4,869	0.00%
2023/07/14	10.1	180.57	10.1	181.99	185.00	0	4,804	0.00%
2023/07/13	0.2	188.91	1.1	191.78	188.00	-0.9	4,744	-0.02%
2023/07/12	1	182.00	0	180.50	182.00	1	4,573	0.02%
2023/07/11	0	0.00	1	179.49	179.50	-1	4,549	-0.02%
2023/07/07	0	173.33	0	0.00	173.00	0	4,521	0.00%
2023/07/06	0	175.50	0	0.00	176.00	0	4,487	0.00%
2023/07/05	0	177.00	1	176.00	176.50	-1	4,460	-0.02%
2023/07/04	0.5	180.00	0	0.00	179.00	0.5	4,441	0.01%
2023/07/03	0	180.00	0	180.00	180.00	0	4,413	0.00%
2023/06/30	5	173.00	6	174.33	176.50	-1	4,391	-0.02%
2023/06/29	0	0.00	16	175.00	174.00	-16	4,391	-0.36%
2023/06/28	20	172.63	4	174.50	172.50	16	4,365	0.37%
2023/06/27	5	173.00	5	174.50	174.00	0	4,332	0.00%
2023/06/21	1	175.50	3	175.00	176.00	-2	4,292	-0.05%
2023/06/20	7	172.86	19	174.89	174.00	-12	4,250	-0.28%
2023/06/19	21	173.91	7	174.07	174.00	14	4,228	0.33%
2023/06/16	12	175.63	28	177.70	178.00	-16	4,143	-0.39%
2023/06/15	27	177.09	31.6	179.72	178.00	-4.6	4,077	-0.11%
2023/06/14	20	178.75	1	180.00	179.00	19	4,078	0.47%
2023/06/13	5	180.00	28.9	180.83	182.50	-23.9	4,144	-0.58%
2023/06/12	36	179.94	3.2	178.63	178.00	32.8	4,104	0.80%
2023/06/09	3.4	184.35	3	184.66	185.00	0.4	4,035	0.01%
2023/06/08	0.2	181.00	0	0.00	180.00	0.2	3,941	0.01%
2023/06/07	0.2	179.50	2.1	176.60	178.50	-1.9	3,889	-0.05%
2023/06/06	5	171.00	5.1	172.51	173.50	-0.1	3,757	0.00%
2023/06/05	0	0.00	2.1	170.58	173.00	-2.1	3,722	-0.06%
2023/06/02	2	171.00	2	169.75	171.50	0	3,667	0.00%
2023/05/31	10.1	164.25	49	166.38	166.00	-39	3,450	-1.13%
2023/05/30	41	164.77	17	165.21	164.50	24	3,403	0.71%
2023/05/29	16.2	166.88	15.1	168.00	168.00	1.1	3,362	0.03%
2023/05/26	4.4	170.15	5	170.70	169.50	-0.6	3,353	-0.02%
2023/05/25	0.1	163.50	0	163.50	162.50	0.1	3,227	0.00%
2023/05/24	0.1	160.50	0	0.00	161.00	0.1	3,077	0.00%
2023/05/23	0	0.00	1	158.00	158.50	-1	3,000	-0.03%
2023/05/22	0.1	159.00	1	158.00	158.00	-0.9	2,947	-0.03%
2023/05/19	1	160.00	0	0.00	157.00	1	2,902	0.03%
2023/05/18	2.1	156.52	1.1	157.89	159.00	1	2,854	0.04%
2023/05/17	1.1	154.14	0	0.00	155.50	1.1	2,789	0.04%
2023/05/16	0	0.00	0	154.25	154.50	0	2,707	0.00%
2023/05/15	0.1	150.50	0	150.00	152.00	0.1	2,628	0.00%
2023/05/12	0	0.00	1	147.00	147.50	-1	2,552	-0.04%
2023/05/09	0	0.00	10	145.00	146.00	-10	2,529	-0.40%
2023/05/08	5	142.50	15	143.67	144.00	-10	2,535	-0.39%
2023/05/05	21.2	142.93	1	142.50	142.50	20.2	2,541	0.79%
2023/05/04	5	143.00	8	144.19	145.50	-3	2,535	-0.12%
2023/05/03	6	142.75	13	144.08	144.00	-7	2,543	-0.28%
2023/05/02	21	142.55	11	142.91	143.00	10	2,574	0.39%
2023/04/26	0	0.00	2	141.01	143.00	-2	2,641	-0.08%
2023/04/25	2	141.50	2	140.25	141.00	0	2,643	0.00%
2023/04/24	3	143.17	1	143.00	143.00	2	2,618	0.08%
2023/04/20	1	144.48	1	145.50	145.00	0	2,630	0.00%
2023/04/19	1	145.50	1	146.50	146.50	0	2,648	0.00%
2023/04/14	0	0.00	1	145.50	147.00	-1	2,646	-0.04%
2023/04/13	0	145.50	0.6	145.00	146.00	-0.6	2,638	-0.02%
2023/04/12	0	0.00	0.2	145.50	146.50	-0.2	2,651	-0.01%
2023/04/11	0	0.00	0.2	145.00	146.50	-0.2	2,668	-0.01%
2023/04/10	0	0.00	0.4	145.00	146.00	-0.4	2,671	-0.01%
2023/04/07	0	144.00	0	0.00	144.00	0	2,683	0.00%
2023/04/06	11	142.23	16	143.59	145.00	-5	2,691	-0.19%
2023/03/31	10	142.75	15	143.83	144.00	-5	2,707	-0.18%
2023/03/30	22	142.89	32	144.83	143.50	-10	2,835	-0.35%
2023/03/29	10	142.25	7	143.36	143.00	3	2,965	0.10%
2023/03/28	5	142.00	8	142.81	142.50	-3	3,140	-0.10%
2023/03/27	12	143.00	0	0.00	143.50	12	3,307	0.36%
2023/03/24	18	142.44	18	143.56	144.00	0	3,513	0.00%
2023/03/23	15	143.17	7	144.00	144.00	8	3,590	0.22%
2023/03/22	0	0.00	17	141.82	144.50	-17	3,622	-0.47%
2023/03/21	10	140.00	20	141.13	140.00	-10	3,638	-0.27%
2023/03/20	37.1	140.96	12	140.71	140.50	25.1	3,671	0.68%
2023/03/17	6	139.67	6	141.00	145.00	0	3,647	0.00%
2023/03/16	2	141.00	0	142.00	142.50	2	3,621	0.05%
2023/03/15	1	135.50	1	136.01	139.00	0	3,577	0.00%
2023/03/14	0	136.00	0	0.00	136.50	0	3,581	0.00%
2023/03/13	0	0.00	0	138.50	138.00	0	3,557	0.00%
2023/03/10	1	136.50	1	137.00	137.00	0	3,523	0.00%
2023/03/09	2	138.75	2	139.00	139.00	0	3,515	0.00%
2023/03/08	2	139.00	2	139.00	139.50	0	3,568	0.00%
2023/03/07	1	140.00	1.3	140.62	141.00	-0.3	3,606	-0.01%
2023/03/06	1	140.00	1	140.00	140.00	0	3,618	0.00%
2023/03/03	1	139.00	1	139.50	139.50	0	3,659	0.00%
2023/03/02	2	138.25	2	137.75	139.00	0	3,682	0.00%
2023/03/01	6	135.00	21	137.55	139.00	-15	3,686	-0.41%
2023/02/24	16	137.94	1	137.00	137.00	15	3,742	0.40%
2023/02/23	2	142.75	2	142.00	141.50	0	3,716	0.00%
2023/02/22	1	133.00	1	134.02	136.50	0	3,685	0.00%
2023/02/20	0.3	135.00	0	0.00	134.50	0.3	3,821	0.01%
2023/02/17	1	133.50	1	134.00	135.00	0	3,867	0.00%
2023/02/16	0	0.00	5	132.50	135.50	-5	3,907	-0.13%
2023/02/15	7	131.07	2	131.50	131.00	5	3,938	0.13%
2023/02/14	0	131.00	2	133.00	133.00	-2	4,002	-0.05%
2023/02/13	0	0.00	15	129.50	131.00	-15	4,036	-0.37%
2023/02/10	22	129.77	12	130.17	128.50	10	4,052	0.25%
2023/02/09	5	132.00	10	132.75	132.00	-5	4,098	-0.12%
2023/02/08	11	132.73	1	133.00	132.50	10	4,101	0.24%
2023/02/07	5	131.50	5	132.50	134.00	0	4,105	0.00%
2023/02/06	2	133.49	10	133.25	132.50	-8	4,090	-0.20%
2023/02/03	15	132.17	5	133.50	132.00	10	4,083	0.24%
2023/02/02	6	132.08	6	133.50	133.00	0	4,100	0.00%
2023/01/31	6	130.33	6	131.25	131.00	0	4,061	0.00%
2023/01/30	0	0.00	1	132.99	133.00	-1	4,018	-0.03%
2023/01/17	0	0.00	5.1	126.03	127.50	-5.1	3,991	-0.13%
2023/01/16	5	125.00	0	126.50	125.50	5	4,049	0.12%
2023/01/13	5	125.00	10	126.25	125.50	-5	4,071	-0.12%
2023/01/12	5	125.00	0	0.00	125.50	5	4,130	0.12%
2023/01/11	6	125.00	6	125.92	125.50	0	4,187	0.00%
2023/01/10	1	125.00	1.5	126.00	126.50	-0.5	4,380	-0.01%
2023/01/09	0	0.00	1	125.00	126.00	-1	4,427	-0.02%
2023/01/05	0	0.00	1	123.50	123.50	-1	4,570	-0.02%
2023/01/04	1	122.00	0	0.00	122.00	1	4,595	0.02%
2023/01/03	0	0.00	2	122.00	122.50	-2	4,655	-0.04%
2022/12/28	0	0.00	10	117.75	118.00	-10	4,728	-0.21%
2022/12/27	11	117.77	1	117.50	118.00	10	4,814	0.21%
2022/12/23	1	115.50	10	118.10	119.50	-9	4,901	-0.18%
2022/12/22	4	117.50	20	118.50	117.50	-16	5,012	-0.32%
2022/12/21	7	115.43	17	117.15	117.00	-10	4,939	-0.20%
2022/12/20	38	118.87	3	117.17	116.00	35	4,836	0.72%
2022/12/19	5	121.00	5	122.50	123.50	0	4,745	0.00%
2022/12/16	16	120.03	16	120.97	123.50	0	4,614	0.00%
2022/12/15	0	0.00	0	124.50	123.00	0	4,527	0.00%
2022/12/13	11	118.27	11	119.23	120.50	0	4,622	0.00%
2022/12/12	10	116.50	10	117.50	120.50	0	4,667	0.00%
2022/12/09	0	0.00	15	118.83	119.00	-15	4,714	-0.32%
2022/12/08	17	116.00	17	116.94	117.50	0	4,769	0.00%
2022/12/07	20	118.33	12	118.63	119.00	8	4,773	0.17%
2022/12/06	11	121.59	4	121.88	121.50	7	4,856	0.14%
2022/12/05	0	0.00	1	124.00	125.00	-1	4,907	-0.02%
2022/12/02	1	122.00	1	122.50	123.50	0	4,944	0.00%
2022/12/01	1	123.50	1	124.00	123.50	0	4,959	0.00%
2022/11/30	13	121.42	13	122.35	123.00	0	4,940	0.00%
2022/11/29	7	122.29	7	122.93	122.00	0	4,906	0.00%
2022/11/28	1	123.00	1	123.00	123.00	0	4,900	0.00%
2022/11/25	0	0.00	0	127.00	125.00	0	4,912	0.00%
2022/11/24	0	0.00	5	124.00	123.50	-5	4,871	-0.10%
2022/11/23	1	120.50	16	122.91	122.50	-15	4,882	-0.31%
2022/11/22	18	122.03	8	121.75	122.00	10	4,866	0.21%
2022/11/21	13	126.65	12	126.92	126.00	1	4,799	0.02%
2022/11/18	1	128.50	0	0.00	130.50	1	4,764	0.02%
2022/11/17	3	127.50	1	126.01	128.50	2	4,736	0.04%
2022/11/16	4	127.13	6.2	127.47	127.00	-2.2	4,720	-0.05%
2022/11/15	16.1	121.13	19	122.45	123.00	-3	4,675	-0.06%
2022/11/14	1	121.00	1	121.50	122.50	0	4,682	0.00%
2022/11/11	6	123.50	1	122.00	123.00	5	4,693	0.11%
2022/11/10	16	117.09	16	118.06	120.00	0	4,769	0.00%
2022/11/09	0	0.00	0	120.50	120.50	0	4,853	0.00%
2022/11/08	5	117.90	0	0.00	118.00	5	4,936	0.10%
2022/11/07	1	112.00	6	113.42	116.50	-5	4,985	-0.10%
2022/11/04	11	111.27	6	112.33	112.50	5	4,965	0.10%
2022/10/28	1	111.50	1	110.50	111.00	0	5,075	0.00%
2022/10/25	0	0.00	1	111.50	111.50	-1	5,133	-0.02%
2022/10/24	2	112.75	6	111.25	112.00	-4	5,132	-0.08%
2022/10/21	11	108.09	6	108.92	107.50	5	5,069	0.10%
2022/10/20	1	108.50	3	109.83	111.00	-2	5,049	-0.04%
2022/10/19	0	0.00	6	109.58	110.00	-6	5,007	-0.12%
2022/10/18	6	107.67	13	110.16	108.00	-7	4,994	-0.14%
2022/10/17	11	104.50	21	106.55	107.00	-10	4,951	-0.20%
2022/10/14	34	107.37	12	108.58	106.50	22	4,968	0.44%
2022/10/13	2	105.75	2	106.25	109.00	0	4,969	0.00%
2022/10/12	0	0.00	0	106.50	106.50	0	4,991	0.00%
2022/10/11	1	105.49	0	0.00	104.00	1	5,022	0.02%
2022/10/07	15	105.17	15	106.17	106.50	0	5,001	0.00%
2022/10/06	16	107.59	16	108.56	108.00	0	4,953	0.00%
2022/10/04	1	108.50	1	109.50	110.00	0	4,932	0.00%
2022/10/03	21	104.45	20	105.50	105.50	1	4,872	0.02%
2022/09/30	0	105.50	0	0.00	107.50	0	4,919	0.00%
2022/09/29	11	106.68	20	107.90	107.50	-9	4,947	-0.18%
2022/09/28	13	107.73	7	107.36	106.50	6	4,846	0.12%
2022/09/27	12	108.79	14	109.64	110.50	-2	4,820	-0.04%
2022/09/26	16	111.03	11	111.55	111.00	5	4,820	0.10%
2022/09/23	1	112.50	17	115.76	115.00	-16	4,842	-0.33%
2022/09/22	1	111.50	1	112.02	114.50	0	4,971	0.00%
2022/09/21	23	116.74	10	116.50	115.00	13	4,936	0.26%
2022/09/19	0	121.00	0	123.25	123.00	0	4,767	0.00%
2022/09/16	0	121.00	1	120.50	121.00	-1	4,726	-0.02%
2022/09/15	2	121.00	1.3	120.83	122.50	0.7	4,724	0.01%
2022/09/14	1	119.50	3	120.00	120.00	-2	4,734	-0.04%
2022/09/13	2	123.00	4	123.86	122.00	-2	4,717	-0.04%
2022/09/08	2	110.00	17	111.39	117.00	-15	4,606	-0.33%
2022/09/07	15	109.00	10	110.00	110.00	5	4,552	0.11%
2022/09/06	14	111.25	7	111.64	111.50	7	4,534	0.15%
2022/09/05	0	111.00	10	112.50	112.50	-10	4,543	-0.22%
2022/09/02	22	111.27	17	112.24	111.00	5	4,564	0.11%
2022/09/01	16	112.97	6	113.42	113.00	10	4,536	0.22%
2022/08/31	0	0.00	5	114.50	115.00	-5	4,519	-0.11%
2022/08/30	6	113.42	1	113.00	113.50	5	4,534	0.11%
2022/08/29	4	113.63	0	0.00	114.00	4	4,519	0.09%
2022/08/26	0	0.00	10	116.25	116.50	-10	4,516	-0.22%
2022/08/25	0	0.00	15	114.67	114.50	-15	4,519	-0.33%
2022/08/24	27	114.39	13	113.42	113.50	14	4,531	0.31%
2022/08/23	7	116.29	0	0.00	116.50	7	4,534	0.15%
2022/08/22	1	118.00	12	116.29	117.50	-11	4,575	-0.24%
2022/08/19	10	115.50	5	117.00	115.50	5	4,580	0.11%
2022/08/18	12	115.67	7	116.36	116.00	5	4,558	0.11%
2022/08/17	12	115.08	7	117.07	116.50	5	4,558	0.11%
2022/08/16	0	0.00	2	125.75	127.50	-2	4,451	-0.05%
2022/08/15	1	125.50	6	124.24	124.50	-5	4,322	-0.12%
2022/08/12	3	118.00	2	118.99	118.50	1	4,227	0.02%
2022/08/11	1	114.00	0	116.50	114.00	1	4,158	0.02%
2022/08/10	2	113.25	1	114.00	114.00	1	4,114	0.02%
2022/08/09	4.1	116.51	2	115.75	116.00	2.1	4,051	0.05%
2022/08/08	0	0.00	1	119.00	119.00	-1	4,041	-0.02%
2022/08/05	0.1	117.00	0	0.00	117.50	0.1	4,044	0.00%
2022/08/04	1.2	115.65	1	113.53	116.00	0.2	4,044	0.00%
2022/08/03	1	114.50	1	114.50	115.50	0	4,068	0.00%
2022/08/01	2	115.25	2	115.00	116.00	0	4,191	0.00%
2022/07/29	1	118.50	0	118.50	118.00	1	4,193	0.02%
2022/07/28	1	115.00	0	0.00	116.00	1	4,169	0.02%
2022/07/27	1	113.00	6	114.42	115.00	-5	4,170	-0.12%
2022/07/26	1.5	114.66	1	113.50	113.50	0.5	4,166	0.01%
2022/07/25	2	115.75	1	114.00	117.00	1	4,168	0.02%
2022/07/22	9	115.39	4	116.63	115.00	5	4,157	0.12%
2022/07/21	0	0.00	0	119.50	120.00	0	4,051	0.00%
2022/07/20	16	119.50	16	119.00	119.50	0	3,988	0.00%
2022/07/19	0.1	118.50	0	118.00	118.00	0.1	3,927	0.00%
2022/07/18	1	110.50	1	111.02	115.00	0	3,857	0.00%
2022/07/13	0	0.00	0	109.50	108.00	0	3,879	0.00%
2022/07/12	1	104.00	3	103.17	104.50	-2	3,886	-0.05%
2022/07/08	2	107.99	0	107.75	108.00	2	3,850	0.05%
2022/07/07	1	99.30	1	99.70	102.00	0	3,798	0.00%
2022/07/05	1	101.00	1	101.50	102.00	0	3,772	0.00%
2022/07/04	1	102.00	2	103.00	101.50	-1	3,752	-0.03%
2022/07/01	1.2	109.61	1	110.50	105.00	0.2	3,730	0.00%
2022/06/30	1	113.00	2	113.50	113.50	-1	3,653	-0.03%
2022/06/29	7	118.01	6	116.92	117.00	1	3,516	0.03%
2022/06/28	2	124.00	3	124.17	123.50	-1	3,522	-0.03%
2022/06/27	5	125.60	4	125.63	125.50	1	3,552	0.03%
2022/06/24	2	122.75	3	125.01	127.00	-1	3,540	-0.03%
2022/06/23	0	0.00	0	125.50	125.00	0	3,510	0.00%
2022/06/22	1	124.98	0	0.00	122.00	1	3,477	0.03%
2022/06/21	0	0.00	2	128.25	128.50	-2	3,559	-0.06%
2022/06/17	3	126.17	2	126.25	125.50	1	3,671	0.03%
2022/06/16	0	0.00	0.4	130.73	129.00	-0.4	3,628	-0.01%
2022/06/14	1.4	128.29	1	128.52	129.50	0.4	3,698	0.01%
2022/06/13	1	128.50	2	130.25	131.00	-1	3,676	-0.03%
2022/06/10	1	132.50	1	133.00	133.00	0	3,659	0.00%
2022/06/08	0	0.00	0.2	135.50	134.50	-0.2	3,712	-0.01%
2022/06/07	0	0.00	1	134.50	134.00	-1	3,717	-0.03%
2022/05/31	1	132.50	0	0.00	135.00	1	3,891	0.03%
2022/05/30	1	134.00	1	134.00	134.00	0	3,852	0.00%
2022/05/27	0	0.00	7	131.93	132.00	-7	3,793	-0.18%
2022/05/25	0	0.00	0	128.00	127.50	0	3,768	0.00%
2022/05/24	3	125.17	4	125.13	124.00	-1	3,734	-0.03%
2022/05/23	4	127.25	2	127.00	126.00	2	3,717	0.05%
2022/05/20	3	128.83	1	129.00	129.00	2	3,730	0.05%
2022/05/18	4	130.13	1	129.50	131.00	3	3,695	0.08%
2022/05/16	1	130.50	1	131.00	127.50	0	3,696	0.00%
2022/05/13	1	129.00	1	129.00	130.00	0	3,671	0.00%
2022/05/11	0	129.50	0	0.00	130.00	0	3,667	0.00%
2022/05/10	4	128.75	2	129.01	131.00	2	3,638	0.05%
2022/05/09	0	0.00	1	127.02	128.50	-1	3,568	-0.03%
2022/05/06	1	125.50	0	0.00	125.00	1	3,534	0.03%
2022/05/04	1	124.00	1	125.00	125.00	0	3,561	0.00%
2022/04/29	0	0.00	0	124.00	121.00	0	3,564	0.00%
2022/04/28	1	119.00	0	0.00	120.50	1	3,532	0.03%
2022/04/26	0	0.00	1	120.00	121.00	-1	3,464	-0.03%
2022/04/22	0	120.00	0	0.00	120.50	0	3,463	0.00%
2022/04/21	1	121.50	1	122.00	122.50	0	3,464	0.00%
2022/04/19	0	0.00	1	126.00	123.00	-1	3,387	-0.03%
2022/04/18	0	123.50	0	128.00	122.00	0	3,439	0.00%
2022/04/15	0.1	121.00	1	121.00	120.50	-0.9	3,467	-0.03%
2022/04/14	1	123.50	0	0.00	123.00	1	3,503	0.03%
2022/04/13	0	0.00	0	124.00	123.00	0	3,527	0.00%
2022/04/12	1	119.51	1	120.00	120.00	0	3,492	0.00%
2022/04/11	1	122.00	0	0.00	121.00	1	3,470	0.03%
2022/04/08	0	123.50	0	0.00	122.50	0	3,451	0.00%
2022/04/07	2.5	125.61	3	125.50	125.00	-0.5	3,458	-0.01%
2022/04/06	1.3	128.73	1	127.50	127.50	0.3	3,431	0.01%
2022/04/01	0.1	129.07	0	0.00	130.00	0.1	3,459	0.00%
2022/03/31	1	130.00	0	0.00	130.00	1	3,451	0.03%
2022/03/29	1	133.47	1	134.00	130.50	0	3,328	0.00%
2022/03/28	1	133.50	0	0.00	133.50	1	3,322	0.03%
2022/03/24	3	132.35	1.2	133.13	132.50	1.9	3,317	0.06%
2022/03/23	2	138.75	0	0.00	137.00	2	3,187	0.06%
2022/03/22	4	136.88	2	137.25	138.50	2	3,164	0.06%
2022/03/21	0	142.00	0	144.00	140.50	0	3,096	0.00%
2022/03/18	0	141.00	0	0.00	141.00	0	3,114	0.00%
2022/03/17	0.2	143.00	0	143.00	142.50	0.1	3,162	0.00%
2022/03/14	1	141.50	1	142.00	143.00	0	3,317	0.00%
2022/03/11	2	143.50	1	144.50	142.00	1	3,357	0.03%
2022/03/10	0	0.00	0	148.00	147.00	0	3,420	0.00%
2022/03/09	1	146.96	0	147.00	144.00	1	3,433	0.03%
2022/03/08	1	144.50	0	0.00	145.00	1	3,413	0.03%
2022/03/07	2.3	150.22	3	147.83	145.00	-0.7	3,409	-0.02%
2022/03/04	0	154.24	0	0.00	153.00	0	3,456	0.00%
2022/03/01	2	158.50	2	160.25	158.00	0	3,464	0.00%
2022/02/25	0	0.00	1	157.50	155.50	-1	3,439	-0.03%
2022/02/24	0	155.50	0	0.00	156.00	0	3,460	0.00%
2022/02/23	0.1	157.50	1	157.00	158.50	-0.9	3,484	-0.03%
2022/02/22	1	156.49	1	155.01	156.00	0	3,656	0.00%
2022/02/18	1	159.00	0	0.00	160.00	1	3,767	0.03%
2022/02/17	0	0.00	0	158.50	159.50	0	3,847	0.00%
2022/02/15	0.1	156.00	10	155.50	155.00	-9.9	4,212	-0.24%
2022/02/14	10	154.00	0	0.00	153.00	10	4,350	0.23%
2022/02/10	0	0.00	1	156.50	157.00	-1	4,950	-0.02%
2022/02/09	0.1	155.50	0	0.00	157.00	0.1	5,167	0.00%
2022/02/08	2	153.75	1	154.00	154.50	1	5,302	0.02%
2022/02/07	0	0.00	0	154.50	153.50	0	5,417	0.00%
2022/01/26	0	152.17	0	0.00	151.00	0	5,477	0.00%
2022/01/25	0	154.00	0	0.00	154.00	0	5,559	0.00%
2022/01/24	1	154.00	0	0.00	156.50	1	5,600	0.02%
2022/01/18	0	158.00	0	160.50	158.50	0	5,681	0.00%
2022/01/14	1	152.50	1	153.00	155.50	0	5,709	0.00%
2022/01/13	0	156.25	0	159.00	155.50	0	5,789	0.00%
2022/01/12	1	155.50	1.1	156.58	157.50	-0.1	5,815	0.00%
2022/01/11	1.1	157.94	0.2	155.50	156.50	0.9	5,883	0.02%
2022/01/07	0	159.00	0	0.00	160.50	0	5,985	0.00%
2022/01/06	1.1	159.06	1	159.50	160.50	0.1	5,972	0.00%
2022/01/05	0	0.00	1	162.50	162.50	-1	5,972	-0.02%
2022/01/03	4.1	160.38	1	160.00	160.00	3.1	6,335	0.05%
2021/12/29	0	163.00	0	0.00	162.00	0	6,431	0.00%
2021/12/28	0	0.00	0.1	164.86	165.50	-0.1	6,422	0.00%
2021/12/23	0	0.00	1	163.50	161.00	-1	6,412	-0.02%
2021/12/22	0	0.00	0.4	162.00	162.00	-0.4	6,452	-0.01%
2021/12/21	2.2	160.40	1	158.50	162.00	1.2	6,507	0.02%
2021/12/20	2.2	162.14	1	161.50	160.50	1.2	6,532	0.02%
2021/12/17	0.1	162.86	0	0.00	162.50	0.1	6,573	0.00%
2021/12/16	1	165.50	1	165.01	165.50	0	6,639	0.00%
2021/12/15	1	162.00	0	0.00	162.00	1	6,620	0.02%
2021/12/14	1	166.00	1	164.50	165.00	0	6,602	0.00%
2021/12/13	1	169.00	1.1	172.90	168.50	-0.1	6,603	0.00%
2021/12/09	2	168.50	3	168.16	169.00	-1	6,489	-0.01%
2021/12/08	2	167.25	5	166.00	166.00	-3	6,436	-0.05%
2021/12/06	2	158.75	5.3	161.07	163.50	-3.3	6,329	-0.05%
2021/12/02	2	163.24	2	162.25	161.00	0	6,285	0.00%
2021/12/01	0.1	164.00	0	0.00	164.50	0.1	6,292	0.00%
2021/11/30	1	168.00	2.1	167.21	163.00	-1.1	6,287	-0.02%
2021/11/29	2.2	158.21	2	160.75	161.50	0.1	6,225	0.00%
2021/11/26	1	160.00	1	161.50	162.00	0	6,210	0.00%
2021/11/25	0	0.00	0.2	162.93	163.00	-0.2	6,263	0.00%
2021/11/24	0	161.00	1	161.50	162.50	-1	6,286	-0.02%
2021/11/23	0	0.00	1	162.00	161.00	-1	6,286	-0.02%
2021/11/22	1.1	166.00	1	168.50	165.00	0.1	6,284	0.00%
2021/11/19	3	165.67	2.9	166.52	166.00	0.1	6,294	0.00%
2021/11/18	1.1	161.05	0	165.50	161.00	1.1	6,244	0.02%
2021/11/17	1	160.51	2	161.25	162.50	-1	6,236	-0.02%
2021/11/16	1	165.00	0	163.50	163.00	1	6,330	0.02%
2021/11/15	5	160.00	1	161.00	161.00	4	6,365	0.06%
2021/11/12	7	159.50	3	158.17	158.50	4	6,448	0.06%
2021/11/11	3	165.83	4	164.38	165.00	-1	6,326	-0.02%
2021/11/10	3	167.50	18	166.83	166.50	-15	6,251	-0.24%
2021/11/09	1	160.00	3.1	160.54	159.50	-2.1	5,934	-0.04%
2021/11/08	2.1	158.26	0	156.75	158.00	2.1	5,735	0.04%
2021/11/05	4	151.25	2	152.25	151.50	2	5,579	0.04%
2021/11/04	4	149.50	3.2	149.20	152.00	0.8	5,475	0.01%
2021/11/03	6.1	144.67	6	145.83	145.00	0.1	5,328	0.00%
2021/11/02	2	143.75	0	0.00	143.50	2	5,243	0.04%
2021/11/01	0	0.00	11	141.73	142.00	-11	5,174	-0.21%
2021/10/29	1	138.50	12	140.42	140.00	-11	5,147	-0.21%
2021/10/28	7	138.64	0	0.00	139.00	7	5,179	0.14%
2021/10/27	15	140.17	0	0.00	140.50	15	5,198	0.29%
2021/10/26	1	142.50	10	142.50	142.50	-9	5,212	-0.17%
2021/10/25	0	140.00	0	140.00	141.00	0	5,194	0.00%
2021/10/22	6	139.00	5	141.00	140.50	1	5,233	0.02%
2021/10/21	11	140.86	12	142.92	140.50	-1	5,261	-0.02%
2021/10/20	2	141.50	3	142.33	142.00	-1	5,237	-0.02%
2021/10/19	1	142.01	0.2	142.00	142.00	0.8	5,259	0.02%
2021/10/18	0	0.00	0.1	143.14	144.00	-0.1	5,279	0.00%
2021/10/15	1	138.50	0	0.00	138.50	1	5,137	0.02%
2021/10/14	1	138.50	1	139.00	137.00	0	5,113	0.00%
2021/10/13	0	0.00	0.1	139.00	139.00	-0.1	5,117	0.00%
2021/10/12	0.2	137.22	0.4	137.50	136.50	-0.2	5,116	0.00%
2021/10/08	1.1	138.45	4	140.50	137.00	-2.9	5,020	-0.06%
2021/10/07	0	0.00	0	135.00	135.50	0	4,780	0.00%
2021/10/06	1.4	126.93	1	127.50	127.00	0.4	4,688	0.01%
2021/10/05	1	123.50	1	124.50	128.00	0	4,750	0.00%
2021/09/30	1	128.50	0	0.00	129.50	1	4,784	0.02%
2021/09/29	0	127.50	0	0.00	129.00	0	4,771	0.00%
2021/09/28	4.1	132.29	3	132.33	131.00	1.1	4,752	0.02%
2021/09/27	2	141.24	2	139.50	137.50	0	4,746	0.00%
2021/09/24	2	142.75	1	144.00	143.00	1	4,721	0.02%
2021/09/23	0.2	145.25	0.1	145.08	145.00	0.1	4,712	0.00%
2021/09/16	0	0.00	6	138.25	138.50	-6	4,844	-0.12%
2021/09/15	10	135.50	5	138.00	136.50	5	4,885	0.10%
2021/09/13	0	0.00	1	140.00	139.00	-1	5,063	-0.02%
2021/09/10	7	136.79	7	137.79	138.50	0	5,085	0.00%
2021/09/09	1	133.50	2	137.25	138.50	-1	5,212	-0.02%
2021/09/08	9	133.39	9	135.06	135.00	0	5,213	0.00%
2021/09/07	3	137.17	4	137.50	137.50	-1	5,194	-0.02%
2021/09/06	0.1	139.00	0	139.00	136.50	0.1	5,204	0.00%
2021/09/03	0	0.00	2	136.00	136.00	-2	5,199	-0.04%
2021/09/02	0.1	134.50	2	134.75	133.50	-1.9	5,201	-0.04%
2021/09/01	4	129.75	1	132.50	132.50	3	5,203	0.06%
2021/08/31	0	129.00	0	0.00	130.50	0	5,182	0.00%
2021/08/30	0	0.00	5	129.50	130.00	-5	5,138	-0.10%
2021/08/25	2	127.00	0	0.00	127.00	2	5,263	0.04%
2021/08/24	10	123.50	5	125.10	124.50	5	5,282	0.09%
2021/08/23	1.1	117.18	0	0.00	119.50	1.1	5,215	0.02%
2021/08/20	3	122.50	23	122.96	122.50	-20	5,173	-0.39%
2021/08/19	10	124.25	40	125.55	123.50	-30	5,170	-0.58%
2021/08/18	23.4	125.80	12	126.33	126.00	11.4	5,135	0.22%
2021/08/17	48.1	134.04	15.5	133.97	129.50	32.6	5,038	0.65%
2021/08/16	5	138.50	32	140.00	139.00	-27	4,931	-0.55%
2021/08/13	23.2	138.98	26	138.00	137.50	-2.9	4,965	-0.06%
2021/08/12	1	141.00	1	141.50	141.50	0	5,069	0.00%
2021/08/11	7	141.71	6	144.25	142.00	1	5,144	0.02%
2021/08/10	13	144.69	1	144.00	143.50	12	5,179	0.23%
2021/08/09	0	0.00	1	152.00	151.00	-1	5,211	-0.02%
2021/08/06	1.2	147.57	1	148.50	148.50	0.2	5,275	0.00%
2021/08/05	2.1	148.00	1	147.50	147.50	1.1	5,425	0.02%
2021/08/04	4	150.50	6	150.00	150.00	-2	5,570	-0.04%
2021/08/03	8	148.25	1	147.50	147.50	7	5,683	0.12%
2021/08/02	0	0.00	1	150.00	151.00	-1	5,732	-0.02%
2021/07/30	0	0.00	5	148.50	148.00	-5	5,818	-0.09%
2021/07/29	7.1	147.36	2	147.75	147.00	5.1	6,015	0.08%
2021/07/28	8.1	147.21	7	148.00	148.50	1.1	6,258	0.02%
2021/07/26	3	147.33	3	146.33	148.50	0	6,820	0.00%
2021/07/23	1.1	143.11	0	0.00	143.00	1.1	6,867	0.02%
2021/07/22	0	0.00	0	149.50	146.00	0	6,866	0.00%
2021/07/21	2.1	147.49	1	146.50	145.50	1.1	6,844	0.02%
2021/07/20	0.1	151.00	0	0.00	150.00	0.1	6,846	0.00%
2021/07/19	1	151.50	1	151.00	151.50	0	6,893	0.00%
2021/07/16	1.1	152.57	1	153.50	153.50	0.1	6,963	0.00%
2021/07/15	2	152.25	2	152.25	154.00	0	7,055	0.00%
2021/07/14	3	151.83	1	150.50	151.00	2	7,073	0.03%
2021/07/13	0.1	153.50	1	151.50	152.00	-0.9	7,141	-0.01%
2021/07/12	3.3	152.41	2	150.75	151.50	1.3	7,307	0.02%
2021/07/09	2	155.00	1	157.00	154.50	1	7,309	0.01%
2021/07/07	2.8	157.94	1	158.00	158.50	1.8	7,439	0.02%
2021/07/06	2	158.25	1	158.00	157.50	1	7,466	0.01%
2021/07/05	3.1	157.86	35.1	156.93	158.50	-32	7,527	-0.43%
2021/07/02	24.2	155.01	6	154.33	154.00	18.2	7,555	0.24%
2021/07/01	7	158.43	5	160.50	158.00	2	7,507	0.03%
2021/06/30	21.3	156.87	41	158.26	157.50	-19.7	7,509	-0.26%
2021/06/29	32.1	158.02	4	158.00	157.00	28.1	7,474	0.38%
2021/06/28	9.1	159.17	15	159.67	160.00	-5.9	7,504	-0.08%
2021/06/25	27.1	159.72	17.4	158.68	158.50	9.7	7,468	0.13%
2021/06/24	9.2	163.02	7	163.07	162.50	2.2	7,353	0.03%
2021/06/23	15.2	166.35	5	166.40	165.00	10.2	7,306	0.14%
2021/06/22	21	175.93	9	170.67	169.50	12	7,304	0.16%
2021/06/21	10	177.50	10	177.95	178.50	0	7,289	0.00%
2021/06/18	0	0.00	7.7	181.34	181.00	-7.7	7,364	-0.11%
2021/06/17	0	0.00	2	171.00	172.00	-2	7,308	-0.03%
2021/06/16	4	170.75	1	171.00	170.50	3	7,340	0.04%
2021/06/15	1	166.50	3	167.83	169.50	-2	7,380	-0.03%
2021/06/11	20	170.20	3	167.33	167.00	17	7,414	0.23%
2021/06/10	6.3	172.94	0	0.00	172.00	6.3	7,536	0.08%
2021/06/09	1	170.00	1	169.50	169.00	0	7,640	0.00%
2021/06/08	1	170.50	1	170.00	170.00	0	7,629	0.00%
2021/06/07	13	166.85	12	168.04	171.00	1	7,749	0.01%
2021/06/04	10	171.70	1	170.00	170.00	9	7,787	0.12%
2021/06/03	6.5	170.23	6	172.75	175.00	0.5	7,806	0.01%
2021/06/02	6.1	170.00	2	171.25	170.00	4.1	7,772	0.05%
2021/06/01	0	0.00	2	169.00	171.50	-2	7,766	-0.03%
2021/05/31	22	163.64	22	164.70	165.50	0	7,751	0.00%
2021/05/28	7.1	167.28	10	168.65	166.50	-3	7,765	-0.04%
2021/05/27	1	163.00	0	0.00	167.00	1	7,817	0.01%
2021/05/26	13.5	165.63	6	167.50	164.00	7.5	7,849	0.10%
2021/05/25	4	168.88	3	168.17	168.50	1	7,953	0.01%
2021/05/24	0	0.00	1	161.00	164.50	-1	8,131	-0.01%
2021/05/21	3	163.50	3	163.00	164.50	0	8,475	0.00%
2021/05/20	8.1	165.63	8	166.38	165.00	0.1	8,555	0.00%
2021/05/19	1	173.00	1	170.50	170.50	0	8,443	0.00%
2021/05/18	2.1	168.62	2.1	169.96	176.00	0	8,430	0.00%
2021/05/17	2	166.00	2	165.25	166.00	0	8,538	0.00%
2021/05/14	6.5	168.88	11	170.91	170.00	-4.5	8,453	-0.05%
2021/05/13	8.9	163.83	13	167.58	170.00	-4.1	8,377	-0.05%
2021/05/12	35	166.54	30.5	166.07	168.00	4.5	8,232	0.05%
2021/05/11	24.5	173.85	23	174.89	174.00	1.5	8,105	0.02%
2021/05/10	3.8	188.69	7	189.29	191.00	-3.2	7,974	-0.04%
2021/05/07	5	187.10	11	188.23	190.00	-6	7,947	-0.08%
2021/05/06	19.1	188.84	13	187.50	187.50	6.1	7,879	0.08%
2021/05/05	10.3	195.53	9	195.95	194.00	1.3	7,712	0.02%
2021/05/04	12	191.17	21.3	193.12	191.00	-9.3	7,476	-0.12%
2021/05/03	22.1	191.91	9	191.00	188.00	13.1	7,171	0.18%
2021/04/29	4	180.38	5	181.20	184.50	-1	6,908	-0.01%
2021/04/28	2	177.50	2.5	177.60	177.50	-0.5	6,811	-0.01%
2021/04/27	2	179.00	3	179.50	179.00	-1	6,813	-0.01%
2021/04/26	6	175.33	4.5	176.00	176.50	1.5	6,770	0.02%
2021/04/23	7	172.07	8	173.63	175.00	-1	6,745	-0.01%
2021/04/22	3.5	171.43	5	172.30	171.00	-1.5	6,729	-0.02%
2021/04/21	5	166.10	5	168.29	171.00	0	6,737	0.00%
2021/04/20	2	169.50	2	169.75	169.50	0	6,784	0.00%
2021/04/19	6	172.33	6	173.58	171.00	0	6,803	0.00%
2021/04/16	1	173.00	1.8	177.42	178.50	-0.8	6,742	-0.01%
2021/04/15	5	167.50	8	168.63	170.00	-3	6,588	-0.05%
2021/04/14	4.6	161.53	1	162.50	165.00	3.6	6,532	0.06%
2021/04/13	6.4	164.83	13	162.65	160.00	-6.7	6,463	-0.10%
2021/04/12	12	167.75	10	167.15	166.00	2	6,409	0.03%
2021/04/09	1	165.50	1	168.50	170.00	0	6,402	0.00%
2021/04/07	2	170.00	2.3	169.67	169.00	-0.3	6,347	0.00%
2021/04/06	3	171.67	7.2	171.64	171.00	-4.2	6,337	-0.07%
2021/04/01	3	174.00	2.5	173.30	173.00	0.5	6,321	0.01%
2021/03/31	14	173.96	1	172.50	174.00	13	6,297	0.21%
2021/03/30	1.3	166.40	1	166.50	171.00	0.3	6,208	0.00%
2021/03/29	0	0.00	3	166.00	166.50	-3	6,173	-0.05%
2021/03/26	1	166.00	1	166.00	166.00	0	6,203	0.00%
2021/03/25	7	165.50	8.2	165.57	166.00	-1.2	6,182	-0.02%
2021/03/23	3	161.83	3	162.00	162.00	0	6,157	0.00%
2021/03/22	2	163.75	2.4	164.61	165.50	-0.4	6,065	-0.01%
2021/03/19	5	160.70	4	161.38	160.50	1	6,031	0.02%
2021/03/18	0	0.00	1	164.50	163.50	-1	5,993	-0.02%
2021/03/17	3	159.17	3	159.50	162.50	0	5,945	0.00%
2021/03/16	2	161.75	1	160.00	160.00	1	5,937	0.02%
2021/03/15	1.1	157.43	0	0.00	159.00	1.1	5,786	0.02%
2021/03/12	2	152.25	4	150.63	151.00	-2	5,700	-0.04%
2021/03/11	3.5	152.98	2	153.75	153.50	1.5	5,784	0.03%
2021/03/10	2	147.25	2	147.75	147.00	0	5,684	0.00%
2021/03/09	3	147.17	3	147.33	148.00	0	5,660	0.00%
2021/03/05	1	141.00	9	145.67	145.50	-8	5,664	-0.14%
2021/03/04	3	146.00	3	146.00	145.00	0	5,686	0.00%
2021/03/02	2	149.50	2.1	145.57	145.50	-0.1	5,665	0.00%
2021/02/26	2	150.00	0	0.00	149.00	2	5,582	0.04%
2021/02/25	3.1	156.01	4	155.13	154.00	-0.9	5,457	-0.02%
2021/02/24	8	156.69	4	157.75	156.00	4	5,324	0.08%
2021/02/23	0	0.00	8	158.06	161.50	-8	5,083	-0.16%
2021/02/22	8.2	146.45	8	148.44	147.00	0.2	4,758	0.00%
2021/02/19	1	139.50	2	140.50	141.00	-1	4,604	-0.02%
2021/02/18	1	141.00	2	141.25	141.00	-1	4,579	-0.02%
2021/02/17	4	143.38	1	142.00	142.00	3	4,535	0.07%
2021/02/02	1	131.00	1.1	132.62	134.50	-0.1	4,511	0.00%
2021/02/01	0	0.00	0.1	131.00	131.00	-0.1	4,486	0.00%
2021/01/28	2	133.50	2	134.50	134.50	0	4,423	0.00%
2021/01/27	1	137.00	6	138.33	137.00	-5	4,403	-0.11%
2021/01/26	1	135.00	1	135.50	134.50	0	4,363	0.00%
2021/01/25	0	0.00	5	132.50	136.00	-5	4,396	-0.11%
2021/01/22	5	133.50	5	133.00	133.50	0	4,414	0.00%
2021/01/20	3	128.50	2	128.75	127.50	1	4,407	0.02%
2021/01/19	3	131.50	0	0.00	132.50	3	4,364	0.07%
2021/01/18	4	131.25	4	131.25	131.00	0	4,334	0.00%
2021/01/15	2	138.25	3	135.00	134.00	-1	4,335	-0.02%
2021/01/14	2	141.00	7	139.93	140.00	-5	4,380	-0.11%
2021/01/13	3	139.00	12.1	135.06	138.00	-9.1	4,308	-0.21%
2021/01/12	6	131.83	2	131.50	130.50	4	4,156	0.10%
2021/01/11	2	128.25	2	128.75	128.50	0	4,119	0.00%
2021/01/08	3	130.33	3	130.17	131.50	0	4,124	0.00%
2021/01/06	2	129.75	3.3	129.06	128.50	-1.3	4,183	-0.03%
2021/01/05	2.3	130.15	1	130.00	130.00	1.3	4,189	0.03%
2021/01/04	0.5	133.50	1	133.00	133.50	-0.5	4,218	-0.01%
2020/12/31	1.5	130.67	1	130.50	132.50	0.5	4,258	0.01%
2020/12/30	5.3	127.15	6	129.00	130.00	-0.7	4,232	-0.02%
2020/12/29	1	128.50	1	129.00	128.50	0	4,247	0.00%
2020/12/28	0.1	127.50	3	128.83	127.50	-2.9	4,287	-0.07%
2020/12/22	6	127.58	1	126.00	126.00	5	4,497	0.11%
2020/12/21	5	131.60	0.2	133.00	132.00	4.8	4,566	0.11%
2020/12/18	1	134.00	1	134.50	133.00	0	4,594	0.00%
2020/12/17	0.1	132.00	15	132.50	132.50	-14.9	4,497	-0.33%
2020/12/16	10.1	129.51	5	131.00	130.00	5.1	4,492	0.11%
2020/12/15	10.1	129.76	30	131.50	130.00	-19.9	4,663	-0.43%
2020/12/14	21.1	130.03	1	129.00	129.00	20.1	4,634	0.43%
2020/12/11	12	130.21	25	131.32	132.50	-13	4,702	-0.28%
2020/12/10	13.1	130.94	6	132.25	131.00	7.1	4,714	0.15%
2020/12/09	13.2	130.41	2.4	130.99	132.00	10.9	4,693	0.23%
2020/12/08	8	132.50	3.2	132.50	131.50	4.8	4,710	0.10%
2020/12/07	2.2	129.07	6	130.58	132.50	-3.9	4,713	-0.08%
2020/12/04	6	127.08	3	127.50	126.50	3	4,670	0.06%
2020/12/03	1.4	127.46	1	128.00	128.00	0.4	4,754	0.01%
2020/12/02	5	129.00	1	129.50	128.00	4	4,873	0.08%
2020/12/01	2.1	125.82	2	126.25	127.50	0.1	5,154	0.00%
2020/11/30	3	127.00	3	126.67	125.00	0	5,594	0.00%
2020/11/27	2.2	125.20	4	127.25	127.00	-1.8	5,848	-0.03%
2020/11/26	0.3	124.00	3	124.33	124.50	-2.8	5,941	-0.05%
2020/11/25	1	122.50	0	0.00	122.00	1	6,139	0.02%
2020/11/24	2	123.25	2	121.75	121.50	0	6,185	0.00%
2020/11/23	0	0.00	1	123.00	123.50	-1	6,211	-0.02%
2020/11/19	2	123.25	1	123.00	123.00	1	6,232	0.02%
2020/11/18	1	120.50	2	121.50	121.00	-1	6,294	-0.02%
2020/11/17	2	119.75	3	120.50	121.00	-1	6,430	-0.02%
2020/11/16	3	117.83	2	118.00	118.50	1	6,509	0.02%
2020/11/13	1.2	116.58	0	0.00	117.00	1.2	6,617	0.02%
2020/11/12	1	115.50	1	116.50	115.00	0	6,695	0.00%
2020/11/11	0	0.00	3	117.50	117.50	-3	6,830	-0.04%
2020/11/10	9	115.67	2	113.75	113.50	7	6,838	0.10%
2020/11/09	3	119.50	1	119.00	120.00	2	6,896	0.03%
2020/11/05	1	118.50	1	119.00	118.50	0	6,953	0.00%
2020/11/02	1	113.50	1	115.50	115.50	0	7,181	0.00%
2020/10/30	2	116.75	0	0.00	115.00	2	7,205	0.03%
2020/10/29	2	119.75	1	121.00	121.00	1	7,170	0.01%
2020/10/28	0.5	123.50	1	122.50	123.00	-0.5	7,199	-0.01%
2020/10/26	1	123.50	1	124.00	123.50	0	7,260	0.00%
2020/10/23	1	123.50	2	123.75	122.50	-1	7,349	-0.01%
2020/10/16	0	0.00	1	122.50	123.50	-1	7,750	-0.01%
2020/10/15	4	124.88	2	124.00	123.50	2	7,808	0.03%
2020/10/14	2	127.75	3	128.00	128.00	-1	7,795	-0.01%
2020/10/13	1	127.50	1	128.00	129.00	0	7,918	0.00%
2020/10/12	2	127.50	1	126.50	130.00	1	8,061	0.01%
2020/10/08	2	129.50	1	128.50	128.50	1	8,098	0.01%
2020/10/06	2	131.25	2	130.50	130.00	0	8,379	0.00%
2020/10/05	4	131.50	3	132.33	130.50	1	8,439	0.01%
2020/09/30	2	131.75	1	131.50	133.00	1	8,511	0.01%
2020/09/29	1	131.00	3	131.50	132.00	-2	8,577	-0.02%
2020/09/28	0.3	132.50	0	0.00	132.50	0.3	8,622	0.00%
2020/09/25	2	128.00	13	130.00	128.00	-11	8,641	-0.13%
2020/09/24	10	127.60	3	127.83	127.00	7	8,724	0.08%
2020/09/23	4	133.88	5	134.20	135.50	-1	8,671	-0.01%
2020/09/22	7	135.14	7	135.86	135.00	0	8,733	0.00%
2020/09/21	6	137.08	2	137.50	137.00	4	8,723	0.05%
2020/09/18	0	0.00	1	138.00	140.50	-1	8,727	-0.01%
2020/09/16	0	0.00	1	139.50	139.00	-1	8,585	-0.01%
2020/09/15	1	137.50	2	138.25	137.00	-1	8,539	-0.01%
2020/09/11	1	132.50	2	134.00	136.00	-1	8,568	-0.01%
2020/09/10	5	134.10	7	134.79	135.00	-2	8,586	-0.02%
2020/09/09	3	131.50	3	131.00	135.00	0	8,535	0.00%
2020/09/08	3	134.67	3	134.83	134.50	0	8,478	0.00%
2020/09/07	9	138.11	9	137.67	136.00	0	8,409	0.00%
2020/09/04	13	145.19	2	146.00	144.50	11	8,298	0.13%
2020/09/03	4	150.75	9	148.22	150.50	-5	8,021	-0.06%
2020/09/02	7	141.21	1	138.50	138.50	6	7,570	0.08%
2020/09/01	9	133.11	8	134.25	135.00	1	7,358	0.01%
2020/08/31	1	132.50	1	133.50	135.50	0	7,339	0.00%
2020/08/28	2	138.25	3	138.17	138.00	-1	7,214	-0.01%
2020/08/27	1	141.00	1	140.50	140.50	0	7,219	0.00%
2020/08/26	3	142.50	3	143.33	143.00	0	7,178	0.00%
2020/08/24	3	144.33	2	141.00	141.00	1	7,151	0.01%
2020/08/21	9	145.94	2	145.75	149.00	7	7,095	0.10%
2020/08/20	3	141.67	4	144.25	141.00	-1	7,054	-0.01%
2020/08/19	1	151.50	3	153.83	145.50	-2	6,950	-0.03%
2020/08/18	2	151.00	1	152.50	149.00	1	6,894	0.01%
2020/08/17	6	147.83	3	147.33	148.50	3	6,863	0.04%
2020/08/14	1	140.50	1	141.00	144.00	0	6,781	0.00%
2020/08/13	3	138.67	9.2	139.65	142.00	-6.2	6,789	-0.09%
2020/08/12	1	135.50	1	135.00	136.00	0	6,739	0.00%
2020/08/11	1	133.50	2	134.75	137.00	-1	6,760	-0.01%
2020/08/10	4	134.00	12	134.83	133.00	-8	6,849	-0.12%
2020/08/07	3	137.17	1	137.00	138.00	2	6,979	0.03%
2020/08/06	6	136.33	7	138.86	136.50	-1	7,225	-0.01%
2020/08/05	1	135.00	1	135.50	137.50	0	7,387	0.00%
2020/08/04	2	131.50	3	132.33	134.50	-1	7,357	-0.01%
2020/08/03	1	129.50	1	131.50	131.00	0	7,332	0.00%
2020/07/31	3	130.83	1	131.50	130.50	2	7,287	0.03%
2020/07/30	11	131.59	3	130.50	132.50	8	7,232	0.11%
2020/07/29	5	128.00	4	128.50	129.50	1	7,176	0.01%
2020/07/28	7	128.86	10	129.30	128.50	-3	7,109	-0.04%
2020/07/27	3	132.83	3	130.17	130.00	0	6,952	0.00%
2020/07/24	2	136.25	2	134.25	134.50	0	6,800	0.00%
2020/07/23	2	136.75	1	138.50	137.00	1	6,685	0.01%
2020/07/22	0	0.00	2	134.00	135.50	-2	6,599	-0.03%
2020/07/21	3	131.83	1	132.00	132.50	2	6,537	0.03%
2020/07/20	2	129.00	2	128.75	130.00	0	6,451	0.00%
2020/07/17	7	130.93	8	131.00	130.00	-1	6,400	-0.02%
2020/07/16	2	130.00	7	131.00	131.00	-5	6,258	-0.08%
2020/07/15	8	126.69	8	126.31	126.00	0	6,109	0.00%
2020/07/14	6	124.42	20	126.63	126.00	-14	6,104	-0.23%
2020/07/13	10	121.00	2	121.00	120.50	8	5,876	0.14%
2020/07/10	3	118.50	3	119.33	118.00	0	5,812	0.00%
2020/07/09	4	116.13	5	117.30	120.00	-1	5,729	-0.02%
2020/07/08	3	115.67	3	116.33	116.00	0	5,607	0.00%
2020/07/07	5	117.80	5	117.70	118.00	0	5,478	0.00%
2020/07/06	1	117.50	1	118.00	119.50	0	5,391	0.00%
2020/07/03	2	115.75	2.7	115.75	115.50	-0.7	5,364	-0.01%
2020/07/01	2	111.25	3	112.16	112.00	-1	5,198	-0.02%
2020/06/22	1	102.00	1	103.00	105.00	0	5,273	0.00%
2020/06/18	0	0.00	5.1	103.55	104.50	-5.1	5,244	-0.10%
2020/06/17	15	100.83	0	0.00	103.00	15	5,220	0.29%
2020/06/11	1	105.00	0	0.00	102.50	1	5,351	0.02%
2020/06/10	1	105.50	0	0.00	105.50	1	5,338	0.02%
2020/06/08	1	106.00	0	0.00	106.00	1	5,362	0.02%
2020/06/05	3	111.33	4	113.25	111.50	-1	5,258	-0.02%
2020/06/04	1	107.50	1	108.00	108.00	0	5,137	0.00%
2020/05/28	0	0.00	1	102.00	102.50	-1	5,014	-0.02%
2020/05/27	1	104.00	0	0.00	100.50	1	4,993	0.02%
2020/05/25	0	0.00	1	103.00	103.50	-1	4,865	-0.02%
2020/05/22	0	0.00	2	103.00	102.50	-2	4,791	-0.04%
2020/05/19	3	106.00	2	105.50	106.00	1	4,699	0.02%
2020/05/15	0	0.00	1	101.00	103.50	-1	4,557	-0.02%
2020/05/14	0	0.00	3	101.67	102.50	-3	4,414	-0.07%
2020/05/13	7	100.11	5	101.02	102.00	2	4,220	0.05%
2020/05/12	4	96.33	6	97.10	98.40	-2	3,995	-0.05%
2020/05/11	1	93.20	0	0.00	93.70	1	3,784	0.03%
2020/05/08	2	92.10	0	0.00	90.80	2	3,736	0.05%
2020/05/07	0	0.00	1	90.60	91.90	-1	3,744	-0.03%
2020/05/05	0	0.00	0	90.20	90.00	0	3,898	0.00%
2020/04/30	2	92.60	1	92.70	93.00	1	4,008	0.02%
2020/04/29	2	92.60	3	92.37	92.20	-1	4,051	-0.02%
2020/04/27	0.1	92.00	0	0.00	92.30	0.1	4,274	0.00%
2020/04/23	0	0.00	25	91.66	92.70	-25	4,399	-0.57%
2020/04/22	6	89.73	1	90.30	90.50	5	4,453	0.11%
2020/04/21	10	90.30	0	0.00	90.30	10	4,502	0.22%
2020/04/20	10	92.10	1	93.60	92.10	9	4,520	0.20%
2020/04/17	1	93.80	0	0.00	93.00	1	4,520	0.02%
2020/04/10	1	87.10	1	87.70	87.80	0	4,496	0.00%
2020/04/09	1	87.40	1	87.90	87.70	0	4,546	0.00%
2020/04/08	4	88.55	1	88.00	87.80	3	4,599	0.07%
2020/04/07	1	89.40	0	0.00	89.00	1	4,601	0.02%
2020/03/27	2	83.50	2	84.05	84.10	0	4,346	0.00%
2020/03/26	0	0.00	4	82.53	83.70	-4	4,314	-0.09%
2020/03/25	3	79.17	2	80.10	81.00	1	4,296	0.02%
2020/03/24	0	0.00	1	78.00	76.80	-1	4,268	-0.02%
2020/03/18	0	0.00	14.1	74.99	73.20	-14.1	4,148	-0.34%
2020/03/17	20	76.00	6	78.40	77.50	14	4,097	0.34%
2020/03/16	2	77.45	0	0.00	76.70	2	4,041	0.05%
2020/03/13	21	76.20	20	78.65	79.60	1	4,000	0.02%
2020/03/12	1	84.60	0	0.00	82.10	1	3,920	0.03%
2020/03/09	3	87.30	0	86.20	86.00	3	3,836	0.08%
2020/03/05	1	91.70	0	0.00	91.70	1	3,762	0.03%
2020/02/27	0	0.00	10	92.10	90.80	-10	3,684	-0.27%
2020/02/24	2	93.25	0	0.00	92.50	2	3,645	0.05%
2020/02/20	1	97.20	4	96.80	95.80	-3	3,668	-0.08%
2020/02/13	1	95.90	9	95.63	96.40	-8	3,905	-0.20%
2020/02/12	5	94.82	0	0.00	94.20	5	3,843	0.13%
2020/02/11	3	93.70	0	0.00	94.50	3	3,778	0.08%
2020/02/10	2	93.60	0	0.00	93.60	2	3,793	0.05%
2020/02/07	15	94.59	15	94.02	93.50	0	3,782	0.00%
2020/02/06	1	93.60	2	94.15	95.60	-1	3,750	-0.03%
2020/02/05	0.1	92.00	0	0.00	92.00	0.1	3,721	0.00%
2020/01/31	1	93.60	1	94.40	92.80	0	3,567	0.00%
2020/01/30	0	0.00	2	90.40	90.50	-2	3,503	-0.06%
2020/01/16	0	0.00	2	94.30	93.60	-2	3,356	-0.06%
2020/01/15	0	0.00	2	92.30	92.30	-2	3,335	-0.06%
2020/01/10	0	0.00	2	91.40	90.10	-2	3,265	-0.06%
2020/01/09	2	88.50	1	88.50	88.70	1	3,159	0.03%
2020/01/08	1	87.90	0	0.00	87.50	1	3,168	0.03%
2020/01/07	0.1	88.10	0	0.00	88.30	0.1	3,170	0.00%
2020/01/06	1	88.40	1	88.20	88.80	0	3,188	0.00%
2020/01/03	2	89.45	1	90.30	89.20	1	3,201	0.03%
2020/01/02	1	88.30	0	0.00	88.90	1	3,160	0.03%
2019/12/27	1	88.60	1	87.90	87.80	0	3,139	0.00%
2019/12/26	10	88.50	0	0.00	88.30	10	3,150	0.32%
2019/12/25	1	87.30	0	0.00	87.20	1	3,165	0.03%
2019/12/18	0	0.00	3	87.13	87.50	-3	3,353	-0.09%
2019/12/17	0	0.00	2	86.50	86.50	-2	3,407	-0.06%
2019/12/09	0	0.00	1	85.60	85.10	-1	3,515	-0.03%
2019/12/06	2	84.80	0	0.00	85.00	2	3,583	0.06%
2019/12/02	0	0.00	1	83.80	83.80	-1	3,696	-0.03%
2019/11/29	1	84.00	0	0.00	83.90	1	3,710	0.03%
2019/11/28	0.1	84.90	0	0.00	84.90	0.1	3,689	0.00%
2019/11/27	1	85.80	0	0.00	85.70	1	3,742	0.03%
2019/11/21	2	86.00	0	0.00	86.00	2	3,913	0.05%
2019/11/20	0	0.00	10	86.50	86.60	-10	4,024	-0.25%
2019/11/19	0	0.00	5	85.44	85.70	-5	4,108	-0.12%
2019/11/13	22	83.73	0	0.00	83.00	22	4,104	0.54%
2019/11/05	0	0.00	3	92.60	92.30	-3	4,089	-0.07%
2019/11/04	0	0.00	3	91.40	91.90	-3	4,078	-0.07%
2019/10/31	6	90.17	0	0.00	90.00	6	4,091	0.15%
2019/10/28	0	0.00	1	92.00	90.80	-1	4,082	-0.02%
2019/10/25	0	0.00	1	89.80	89.60	-1	4,037	-0.02%
2019/10/23	0	0.00	13	90.24	91.00	-13	4,019	-0.32%
2019/10/22	1	88.90	5	89.60	89.10	-4	4,041	-0.10%
2019/10/21	6	88.58	0	0.00	89.00	6	4,066	0.15%
2019/10/18	11	89.33	0	0.00	89.30	11	4,078	0.27%
2019/10/14	0	0.00	10	89.35	90.00	-10	4,155	-0.24%
2019/10/09	10	88.25	0	0.00	88.30	10	4,154	0.24%
2019/10/07	0	0.00	3	90.20	90.00	-3	4,149	-0.07%
2019/10/03	5	88.76	5	88.60	88.40	0	4,186	0.00%
2019/09/27	0	90.00	0	0.00	90.30	0	4,243	0.00%
2019/09/26	0	0.00	1	91.00	90.80	-1	4,253	-0.02%
2019/09/25	0	0.00	3	90.80	90.90	-3	4,371	-0.07%
2019/09/24	0	0.00	2	94.10	93.80	-2	4,407	-0.05%
2019/09/23	1	92.10	2	91.00	92.20	-1	4,350	-0.02%
2019/09/20	2	91.50	1	91.80	91.60	1	4,510	0.02%
2019/09/19	0	0.00	0.1	89.60	89.70	-0.1	4,449	0.00%
2019/09/18	0	0.00	1	89.20	89.00	-1	4,479	-0.02%
2019/09/17	5	87.40	5	88.60	88.80	0	4,483	0.00%
2019/09/16	0	0.00	2	89.00	88.50	-2	4,510	-0.04%
2019/09/10	3	89.27	1	88.80	88.50	2	4,708	0.04%
2019/09/06	1	88.00	0	0.00	88.00	1	4,689	0.02%
2019/09/05	0	0.00	1	86.00	86.20	-1	4,614	-0.02%
2019/09/03	1	84.70	1	84.50	84.10	0	4,651	0.00%
2019/08/30	0	0.00	1	85.00	83.80	-1	4,700	-0.02%
2019/08/27	0	0.00	23	82.67	83.60	-23	4,752	-0.48%
2019/08/26	25	82.06	1	82.40	81.60	24	4,785	0.50%
2019/08/23	2	88.40	1	88.80	88.80	1	4,715	0.02%
2019/08/21	0	0.00	85	89.30	89.30	-85	4,550	-1.87%
2019/08/20	0	0.00	1	89.20	89.30	-1	4,510	-0.02%
2019/08/19	0	0.00	2	87.10	87.60	-2	4,428	-0.05%
2019/08/16	2	86.10	0	0.00	86.40	2	4,427	0.05%
2019/08/13	52	89.49	1	89.00	87.70	51	4,316	1.18%
2019/08/12	40	88.72	8	88.75	88.00	32	4,295	0.75%
2019/08/06	1	84.50	5	85.60	86.80	-4	4,306	-0.09%
2019/08/05	4	85.05	7	86.00	85.60	-3	4,319	-0.07%
2019/08/02	0	0.00	1	85.80	86.00	-1	4,387	-0.02%
2019/08/01	10	86.75	40	86.96	87.10	-30	4,422	-0.68%
2019/07/30	0	0.00	1	86.80	86.80	-1	4,449	-0.02%
2019/07/29	4	87.58	3	87.47	87.20	1	4,478	0.02%
2019/07/26	0	0.00	40	87.80	88.00	-40	4,491	-0.89%
2019/07/25	1	87.30	0	0.00	87.50	1	4,484	0.02%
2019/07/24	4	87.20	23	87.80	88.00	-19	4,512	-0.42%
2019/07/23	1	86.90	0	0.00	86.40	1	4,495	0.02%
2019/07/17	1	87.00	0	0.00	87.60	1	4,557	0.02%
2019/07/16	1	88.00	0	0.00	87.50	1	4,537	0.02%
2019/07/08	0	0.00	148	90.09	89.80	-148	4,615	-3.21%	大賣/鉅額交易
2019/07/03	0	0.00	1	91.10	91.00	-1	4,656	-0.02%
2019/07/02	251	91.44	3	89.63	92.20	248	4,738	5.23%	大買/鉅額交易
2019/07/01	0	0.00	33	89.17	89.50	-33	4,648	-0.71%
2019/06/28	2	86.50	6	87.28	88.00	-4	4,643	-0.09%
2019/06/27	116	87.96	102	89.08	87.00	14	4,799	0.29%	大買/大賣/
2019/06/26	1	85.70	2	85.35	85.30	-1	4,780	-0.02%
2019/06/25	0	0.00	2	85.00	84.00	-2	4,829	-0.04%
2019/06/20	1	83.90	1	83.80	83.40	0	4,795	0.00%
2019/06/19	7	82.70	12	83.26	83.90	-5	4,999	-0.10%
2019/06/18	4	81.53	3	81.90	81.90	1	4,966	0.02%
2019/06/14	5	79.16	0	0.00	78.70	5	4,971	0.10%
2019/06/13	2	80.95	0	0.00	81.20	2	4,947	0.04%
2019/06/11	1	81.40	2	81.35	81.50	-1	5,105	-0.02%
2019/06/10	0	0.00	1	80.10	80.10	-1	5,114	-0.02%
2019/06/06	1	80.20	1	81.30	80.10	0	5,112	0.00%
2019/06/05	1	80.70	1	81.30	80.70	0	5,108	0.00%
2019/06/04	2	80.30	0	0.00	80.10	2	5,121	0.04%
2019/06/03	2	82.45	2	82.95	83.00	0	5,112	0.00%
2019/05/31	3	81.97	6	81.97	82.60	-3	5,110	-0.06%
2019/05/30	1	78.50	1	79.20	78.50	0	5,047	0.00%
2019/05/29	0	0.00	2	77.50	77.40	-2	5,135	-0.04%
2019/05/28	2	78.20	2	77.55	77.10	0	5,222	0.00%
2019/05/27	1	76.40	1	77.00	76.40	0	5,276	0.00%
2019/05/24	0	0.00	10	76.80	76.20	-10	5,311	-0.19%
2019/05/23	12	76.48	2	76.60	76.60	10	5,357	0.19%
2019/05/22	1	78.40	0	0.00	78.00	1	5,402	0.02%
2019/05/21	1	79.00	1	79.00	79.00	0	5,526	0.00%
2019/05/20	2	77.10	1	77.60	77.90	1	5,587	0.02%
2019/05/16	1	77.10	2	77.90	77.00	-1	5,932	-0.02%
2019/05/15	3	77.90	1	78.00	77.70	2	6,104	0.03%
2019/05/14	3	77.87	7	75.56	78.00	-4	6,372	-0.06%
2019/05/13	1	75.10	3	76.10	75.00	-2	6,415	-0.03%
2019/05/10	4	77.55	7	78.64	77.50	-3	6,420	-0.05%
2019/05/09	2	79.95	0	0.00	79.20	2	6,372	0.03%
2019/05/08	4	81.43	0	0.00	81.10	4	6,438	0.06%
2019/05/07	1	82.60	20	83.10	83.00	-19	6,439	-0.30%
2019/05/06	13	82.55	0	0.00	82.30	13	6,463	0.20%
2019/05/02	13	85.13	1	85.40	85.00	12	6,520	0.18%
2019/04/30	0	0.00	16	85.54	85.60	-16	6,565	-0.24%
2019/04/29	21	84.99	2	84.85	84.60	19	6,755	0.28%
2019/04/26	3	86.33	5	86.40	86.70	-2	6,832	-0.03%
2019/04/25	15	87.40	5	88.10	86.70	10	7,004	0.14%
2019/04/24	0	0.00	16	87.08	87.50	-16	6,939	-0.23%
2019/04/23	14	86.15	0	0.00	86.10	14	7,064	0.20%
2019/04/19	0	0.00	3	87.13	87.20	-3	7,127	-0.04%
2019/04/18	4	85.90	0	0.00	85.90	4	7,214	0.06%
2019/04/17	1	86.60	1	87.10	86.50	0	7,309	0.00%
2019/04/16	0	0.00	18	86.44	86.70	-18	7,382	-0.24%
2019/04/15	12	85.45	42	85.48	85.40	-30	7,505	-0.40%
2019/04/12	25	84.66	21	85.77	84.30	4	7,559	0.05%
2019/04/11	26	85.04	35	86.80	85.00	-9	7,625	-0.12%
2019/04/10	23	85.97	5	86.32	86.00	18	7,762	0.23%
2019/04/09	31	87.95	0	0.00	88.00	31	7,766	0.40%
2019/04/08	5	88.38	30	88.60	88.50	-25	8,008	-0.31%
2019/04/03	26	86.95	1	88.20	87.30	25	8,051	0.31%
2019/04/02	9	87.51	1	88.20	87.50	8	8,203	0.10%
2019/04/01	9	88.11	9	88.74	87.90	0	8,399	0.00%
2019/03/29	13	82.83	102	83.91	86.50	-89	8,234	-1.08%	大賣/
2019/03/28	36	82.05	10	82.55	82.20	26	8,134	0.32%
2019/03/27	36	82.87	21	83.89	82.90	15	8,065	0.19%
2019/03/26	42	83.25	40	84.41	83.40	2	8,071	0.02%
2019/03/25	65	83.75	12	83.65	83.50	53	8,136	0.65%
2019/03/22	31	86.91	22	86.30	85.60	9	8,122	0.11%
2019/03/21	5	84.24	6	84.27	84.30	-1	7,898	-0.01%
2019/03/20	7	82.73	2	82.80	82.90	5	7,931	0.06%
2019/03/19	3	83.07	33	82.41	82.90	-30	7,939	-0.38%
2019/03/18	4	81.60	48	81.17	81.60	-44	7,984	-0.55%
2019/03/15	72	80.19	87	81.00	80.50	-15	8,054	-0.19%
2019/03/14	76	80.61	34	80.67	80.40	42	8,090	0.52%
2019/03/13	20	81.80	20	82.50	81.90	0	8,088	0.00%
2019/03/12	26	82.30	16	83.19	82.00	10	8,097	0.12%
2019/03/11	41	82.59	1	82.80	82.60	40	8,144	0.49%
2019/03/08	0	0.00	72	82.57	83.40	-72	8,290	-0.87%
2019/03/07	52	82.76	1	82.60	82.10	51	8,451	0.60%
2019/03/06	15	83.27	15	83.90	83.90	0	8,620	0.00%
2019/03/05	35	83.46	16	83.93	83.90	19	8,794	0.22%
2019/03/04	3	84.50	7	83.19	84.50	-4	8,917	-0.04%
2019/02/27	0	0.00	3	82.13	81.80	-3	8,892	-0.03%
2019/02/26	1	82.50	0	0.00	82.30	1	8,834	0.01%
2019/02/25	1	83.30	11	83.85	83.50	-10	8,849	-0.11%
2019/02/22	4	83.08	0	0.00	83.20	4	8,940	0.04%
2019/02/21	19	84.38	10	83.70	83.70	9	9,017	0.10%
2019/02/20	0	0.00	15	84.39	84.60	-15	9,122	-0.16%
2019/02/19	9	82.38	11	83.05	82.50	-2	9,462	-0.02%
2019/02/18	16	82.29	1	82.90	82.20	15	9,522	0.16%
2019/02/15	7	82.61	4	83.25	83.00	3	9,401	0.03%
2019/02/14	4	81.60	2	81.70	83.00	2	9,262	0.02%
2019/02/13	5	80.02	9.1	80.51	81.10	-4.1	9,180	-0.04%
2019/02/12	53	76.90	59	78.06	78.80	-6	8,928	-0.07%
2019/02/11	0	0.00	4	75.60	75.80	-4	8,843	-0.05%
2019/01/30	4	74.30	3	74.87	74.10	1	8,853	0.01%
2019/01/29	6	74.58	0	0.00	74.40	6	8,853	0.07%
2019/01/28	2	77.20	2	77.70	77.40	0	8,772	0.00%
2019/01/25	0	0.00	57	76.35	77.10	-57	8,838	-0.64%
2019/01/24	43	75.94	36	77.34	75.60	7	8,931	0.08%
2019/01/23	16	76.48	1	77.20	76.60	15	9,007	0.17%
2019/01/22	28	77.39	1	78.50	77.40	27	9,053	0.30%
2019/01/21	11	78.33	1	80.30	78.30	10	9,117	0.11%
2019/01/18	1	78.30	2	79.45	78.70	-1	8,954	-0.01%
2019/01/17	11	79.16	10	78.90	79.00	1	8,914	0.01%
2019/01/16	2	77.40	1	77.90	77.10	1	8,746	0.01%
2019/01/15	6	77.75	31	77.49	77.70	-25	8,808	-0.28%
2019/01/14	0	0.00	57	76.15	76.40	-57	8,731	-0.65%
2019/01/11	107	76.31	41	76.84	75.70	66	8,929	0.74%	大買/
2019/01/10	5	75.02	23	76.39	77.20	-18	9,022	-0.20%
2019/01/09	31	77.83	33	78.85	77.80	-2	8,961	-0.02%
2019/01/08	33	77.66	1	78.60	77.40	32	8,926	0.36%
2019/01/07	1	79.40	15	76.70	79.40	-14	8,893	-0.16%
2019/01/04	2	73.60	23	74.22	74.80	-21	8,775	-0.24%
2019/01/03	31	75.34	2	76.35	74.50	29	8,883	0.33%
2019/01/02	8	77.38	3	78.57	77.00	5	8,866	0.06%
2018/12/28	2	76.40	2	76.55	76.40	0	8,741	0.00%
2018/12/27	3	76.53	4	76.68	76.60	-1	8,787	-0.01%
2018/12/26	5	72.48	0	0.00	72.30	5	8,530	0.06%
2018/12/25	6	74.42	10	74.75	75.50	-4	8,393	-0.05%
2018/12/24	1	74.40	0	0.00	74.70	1	8,280	0.01%
2018/12/21	0	0.00	16	68.45	69.90	-16	8,101	-0.20%
2018/12/20	20	67.93	1	68.30	67.90	19	8,109	0.23%
2018/12/19	10	69.64	10	69.72	69.30	0	8,131	0.00%
2018/12/18	4	69.88	34	69.39	69.80	-30	8,160	-0.37%
2018/12/17	26	68.41	0	0.00	68.40	26	8,268	0.31%
2018/12/14	0	0.00	1	69.60	69.50	-1	8,282	-0.01%
2018/12/13	4	69.75	3	69.97	69.10	1	8,275	0.01%
2018/12/12	0	0.00	33	68.51	68.60	-33	8,219	-0.40%
2018/12/11	11	67.74	0	0.00	67.50	11	8,194	0.13%
2018/12/10	21	68.63	0	0.00	69.10	21	8,182	0.26%
2018/12/07	3	71.10	53	70.58	70.60	-50	8,301	-0.60%
2018/12/06	28	69.19	30	70.98	68.60	-2	8,443	-0.02%
2018/12/05	35	71.96	3	72.20	71.40	32	8,612	0.37%
2018/12/04	25	74.33	10	74.03	74.20	15	8,662	0.17%
2018/12/03	7	75.13	1	77.00	75.20	6	8,688	0.07%
2018/11/30	1	70.70	0	0.00	72.50	1	8,624	0.01%
2018/11/29	0	0.00	1	70.40	70.70	-1	8,499	-0.01%
2018/11/28	1	65.70	29	65.33	67.80	-28	8,339	-0.34%
2018/11/27	32	64.41	3	64.67	64.40	29	8,197	0.35%
2018/11/26	22	65.22	21	65.97	66.00	1	8,058	0.01%
2018/11/23	1	66.90	1	66.90	66.60	0	8,031	0.00%
2018/11/22	5	67.16	16	66.54	66.60	-11	8,058	-0.14%
2018/11/21	12	64.86	1	65.30	65.00	11	8,068	0.14%
2018/11/20	4	65.68	14	66.20	66.50	-10	8,072	-0.12%
2018/11/19	1	64.50	81	65.24	65.50	-80	8,024	-1.00%
2018/11/16	31	65.18	0	0.00	64.20	31	7,966	0.39%
2018/11/15	71	70.74	21	69.98	70.00	50	7,692	0.65%
2018/11/13	40	71.64	22	72.94	72.80	18	7,718	0.23%
2018/11/12	1	75.00	2	75.75	74.60	-1	7,777	-0.01%
2018/11/09	19	72.22	20	73.22	73.50	-1	7,805	-0.01%
2018/11/08	1	75.10	1	75.00	73.90	0	8,078	0.00%
2018/11/07	1	74.40	3	74.50	74.80	-2	8,081	-0.02%
2018/11/06	2	72.10	2	72.45	72.40	0	8,151	0.00%
2018/11/05	1	73.10	3	73.50	73.70	-2	8,151	-0.02%
2018/11/02	2	72.75	3	73.03	72.90	-1	8,138	-0.01%
2018/11/01	14	70.51	16	70.21	70.50	-2	8,162	-0.02%
2018/10/31	20	68.54	22	68.31	68.30	-2	8,129	-0.02%
2018/10/30	6	65.60	7	65.29	64.80	-1	8,041	-0.01%
2018/10/29	5	66.90	4	68.20	66.70	1	8,015	0.01%
2018/10/26	4	65.18	3	66.07	65.50	1	7,979	0.01%
2018/10/25	4	65.40	3	65.80	65.50	1	8,076	0.01%
2018/10/24	4	69.35	35	68.87	68.70	-31	8,064	-0.38%
2018/10/23	33	68.88	3	68.80	68.00	30	8,110	0.37%
2018/10/22	4	70.70	36	71.15	70.50	-32	8,101	-0.40%
2018/10/19	28	68.21	31	69.77	70.30	-3	8,127	-0.04%
2018/10/18	26	72.23	9	71.40	71.60	17	8,123	0.21%
2018/10/17	11	74.74	10	75.93	74.60	1	8,283	0.01%
2018/10/16	17	75.08	23	75.87	75.20	-6	8,307	-0.07%
2018/10/15	20	74.88	0	0.00	74.90	20	8,439	0.24%
2018/10/12	1	75.50	1	75.00	76.10	0	8,542	0.00%
2018/10/09	2	78.25	0	0.00	77.40	2	8,465	0.02%
2018/10/08	1	79.20	2	80.30	80.20	-1	8,437	-0.01%
2018/10/05	17	78.19	15	78.93	77.80	2	8,467	0.02%
2018/10/04	8	82.53	8	82.15	82.10	0	8,460	0.00%
2018/10/03	9	83.42	8	83.71	83.00	1	8,527	0.01%
2018/10/02	7	83.94	8	84.70	83.80	-1	8,627	-0.01%
2018/10/01	2	84.10	27	83.63	84.10	-25	8,694	-0.29%
2018/09/28	26	81.68	38	82.65	82.50	-12	8,877	-0.14%
2018/09/27	42	82.47	10	82.89	82.50	32	8,856	0.36%
2018/09/26	6	84.22	2	85.60	84.30	4	8,864	0.05%
2018/09/25	1	84.60	36	84.78	84.60	-35	8,964	-0.39%
2018/09/21	32	83.79	21	82.33	83.40	11	9,017	0.12%
2018/09/20	21	85.73	11	87.23	85.80	10	8,961	0.11%
2018/09/19	10	87.00	30	87.47	87.00	-20	9,052	-0.22%
2018/09/18	34	86.32	2	86.40	85.90	32	9,188	0.35%
2018/09/17	0	0.00	2	89.35	89.40	-2	9,285	-0.02%
2018/09/14	0	0.00	2	88.45	88.70	-2	9,410	-0.02%
2018/09/13	4	85.53	3	85.97	85.30	1	9,484	0.01%
2018/09/12	3.2	87.56	3	87.23	86.50	0.2	9,467	0.00%
2018/09/11	7	89.76	7	89.64	89.80	0	9,351	0.00%
2018/09/10	4	94.25	1	95.10	93.60	3	9,337	0.03%
2018/09/07	4	97.10	3	97.70	97.30	1	9,473	0.01%
2018/09/06	5	100.00	0	0.00	100.50	5	9,475	0.05%
2018/09/05	2	105.00	116	106.56	105.00	-114	9,455	-1.21%	大賣/鉅額交易
2018/09/04	9	107.94	8	108.06	107.50	1	9,426	0.01%
2018/09/03	5	108.10	8	107.44	107.50	-3	9,453	-0.03%
2018/08/31	115	105.76	138	105.49	106.50	-23	9,591	-0.24%	大買/大賣/
2018/08/30	19	104.50	1	105.50	104.50	18	9,741	0.18%
2018/08/29	1	105.50	4	106.63	107.00	-3	9,744	-0.03%
2018/08/28	146	107.08	23	104.93	104.50	123	9,793	1.26%	大買/鉅額交易
2018/08/27	3	102.50	3	102.83	104.00	0	9,738	0.00%
2018/08/24	2	101.00	2	99.40	99.20	0	9,653	0.00%
2018/08/23	0	0.00	33	96.23	100.00	-33	9,761	-0.34%
2018/08/22	33	95.86	7	97.49	95.80	26	9,726	0.27%
2018/08/21	2	98.75	1	98.00	99.90	1	9,599	0.01%
2018/08/20	2	100.00	2	101.50	99.50	0	9,559	0.00%
2018/08/17	31	97.37	40	99.26	100.50	-9	9,645	-0.09%
2018/08/16	38	97.25	25	99.12	99.50	13	9,627	0.14%
2018/08/15	29	98.19	37	99.05	99.70	-8	9,689	-0.08%
2018/08/14	4	100.25	15	101.03	100.00	-11	9,468	-0.12%
2018/08/13	44	100.02	26	101.54	100.50	18	9,527	0.19%
2018/08/10	1	103.00	20	104.88	104.00	-19	9,677	-0.20%
2018/08/09	22	104.11	4	105.50	104.00	18	9,839	0.18%
2018/08/08	6	105.00	32	103.44	107.00	-26	9,995	-0.26%
2018/08/07	27	101.70	19	102.76	101.50	8	10,030	0.08%
2018/08/06	19	104.37	12	105.88	104.50	7	10,126	0.07%
2018/08/03	25	105.20	21	107.05	105.50	4	10,122	0.04%
2018/08/02	10	106.50	0	0.00	106.50	10	10,221	0.10%
2018/08/01	2	109.75	1	110.00	110.50	1	10,233	0.01%
2018/07/31	0	0.00	16	104.56	105.00	-16	10,093	-0.16%
2018/07/30	16	103.06	1	104.00	103.00	15	10,099	0.15%
2018/07/25	13	109.50	13	108.42	107.00	0	10,054	0.00%
2018/07/24	81	107.44	81	111.38	110.00	0	9,871	0.00%
2018/07/23	0	0.00	25	100.80	103.00	-25	9,592	-0.26%
2018/07/20	56	99.12	31	99.98	98.90	25	9,624	0.26%
2018/07/19	12	100.08	13	100.96	101.00	-1	9,509	-0.01%
2018/07/18	1	103.00	72	99.59	105.00	-71	9,391	-0.76%
2018/07/17	78	98.88	8	98.31	97.50	70	9,293	0.75%
2018/07/16	15	99.00	15	99.83	100.50	0	9,304	0.00%
2018/07/13	0	0.00	40	97.90	101.00	-40	9,329	-0.43%
2018/07/12	72	96.63	22	96.46	96.20	50	9,309	0.54%
2018/07/11	5	97.78	6	96.80	98.20	-1	9,312	-0.01%
2018/07/10	13	94.21	43	95.54	97.60	-30	9,309	-0.32%
2018/07/09	79	94.05	48	94.34	95.00	31	9,253	0.34%
2018/07/06	0	0.00	11	95.96	98.20	-11	9,131	-0.12%
2018/07/05	10	92.85	62	93.71	93.30	-52	9,051	-0.57%
2018/07/04	60	93.42	0	0.00	92.50	60	9,121	0.66%
2018/06/29	0	0.00	1	93.70	94.20	-1	9,571	-0.01%
2018/06/27	1	97.70	1	97.90	96.20	0	9,532	0.00%
2018/06/26	1	98.70	25	98.76	99.80	-24	9,472	-0.25%
2018/06/25	5	98.50	5	100.50	98.80	0	9,456	0.00%
2018/06/22	10	100.00	10	100.75	100.00	0	9,568	0.00%
2018/06/21	30	104.58	15	107.00	104.50	15	9,624	0.16%
2018/06/20	56	105.37	45	106.11	106.00	11	9,529	0.12%
2018/06/19	0	0.00	1	114.00	114.50	-1	9,524	-0.01%
2018/06/14	1	109.00	1	111.50	109.00	0	9,268	0.00%
2018/06/13	2	112.25	1	112.00	112.00	1	9,201	0.01%
2018/06/12	1	114.50	1	115.50	115.00	0	9,183	0.00%
2018/06/11	0	0.00	37	116.89	117.00	-37	9,210	-0.40%
2018/06/08	25	112.66	33	112.39	112.50	-8	9,184	-0.09%
2018/06/07	37	116.50	26	116.92	115.00	11	9,064	0.12%
2018/06/06	26	123.25	5	125.50	123.00	21	8,996	0.23%
2018/06/05	16	124.13	29	124.50	124.50	-13	8,994	-0.14%
2018/06/04	38	124.13	10	125.25	123.50	28	9,143	0.31%
2018/06/01	1	125.00	0.7	126.50	126.50	0.3	9,426	0.00%
2018/05/29	5	123.50	40	125.81	127.00	-35	9,324	-0.38%
2018/05/28	15	124.00	25	124.20	124.50	-10	9,462	-0.11%
2018/05/25	52	125.82	18	128.19	124.50	34	9,473	0.36%
2018/05/24	16	127.03	5	128.50	128.50	11	9,433	0.12%
2018/05/23	2	129.25	2	128.00	129.50	0	9,415	0.00%
2018/05/22	7	121.07	8	122.50	126.00	-1	9,413	-0.01%
2018/05/21	0	0.00	2	123.25	124.00	-2	9,527	-0.02%
2018/05/18	13	120.15	10	121.45	122.00	3	9,512	0.03%
2018/05/17	2	119.00	1	119.50	118.50	1	9,496	0.01%
2018/05/16	0	0.00	11	112.73	114.00	-11	9,388	-0.12%
2018/05/15	12	111.46	3	111.33	111.50	9	9,434	0.10%
2018/05/14	5	106.90	4	106.25	110.50	1	9,535	0.01%
2018/05/11	0	0.00	5	102.00	102.50	-5	9,540	-0.05%
2018/05/10	10	102.50	10	103.05	103.00	0	9,565	0.00%
2018/05/09	2	99.50	17	99.50	100.00	-15	9,583	-0.16%
2018/05/08	15	97.80	1	98.70	98.40	14	9,656	0.14%
2018/05/04	2	98.00	40	97.95	97.40	-38	10,229	-0.37%
2018/05/03	70	96.36	30.2	97.00	97.00	39.8	10,257	0.39%
2018/05/02	0	0.00	5	94.30	94.10	-5	10,254	-0.05%
2018/04/30	5	92.70	0	0.00	93.40	5	10,576	0.05%
2018/04/26	1	92.80	33	90.38	90.20	-32	10,666	-0.30%
2018/04/25	25	89.48	20	90.68	88.90	5	10,648	0.05%
2018/04/24	30	92.58	1	93.70	92.00	29	10,764	0.27%
2018/04/23	0	0.00	23	96.04	96.00	-23	10,927	-0.21%
2018/04/20	20	94.78	35	94.87	95.20	-15	11,056	-0.14%
2018/04/19	35	94.70	35	96.30	95.00	0	11,030	0.00%
2018/04/18	20	94.03	14	96.69	94.00	6	11,033	0.05%
2018/04/17	5	93.30	41	93.90	95.00	-36	11,163	-0.32%
2018/04/16	60	97.38	5	101.00	95.80	55	11,113	0.49%
2018/04/13	12	100.58	14	102.00	100.50	-2	11,069	-0.02%
2018/04/12	10	100.50	0	0.00	100.50	10	11,138	0.09%
2018/04/11	7	98.87	34	100.49	100.50	-27	11,284	-0.24%
2018/04/10	28	98.80	38	100.41	98.60	-10	11,379	-0.09%
2018/04/09	31	99.21	12	100.20	99.30	19	11,681	0.16%
2018/04/03	25	100.41	7	101.21	101.50	18	11,672	0.15%
2018/04/02	9	100.72	70	97.86	101.50	-61	11,801	-0.52%
2018/03/31	39	95.12	5	96.10	95.20	34	11,346	0.30%
2018/03/30	28	96.95	3	95.60	95.60	25	11,347	0.22%
2018/03/29	22	98.00	15	98.39	97.70	7	11,124	0.06%
2018/03/28	2	97.60	2	99.30	97.80	0	11,032	0.00%
2018/03/27	3	98.67	4	100.38	98.50	-1	10,887	-0.01%
2018/03/26	0	0.00	35	92.48	97.30	-35	10,663	-0.33%
2018/03/23	27	90.16	1	91.20	90.10	26	10,453	0.25%
2018/03/22	0	0.00	3	94.47	94.50	-3	10,400	-0.03%
2018/03/21	1	92.80	73.4	90.12	92.80	-72.4	10,257	-0.71%
2018/03/20	67	88.83	56	89.79	89.00	11	10,117	0.11%
2018/03/19	46	89.43	10	90.21	89.50	36	10,118	0.36%
2018/03/16	21	90.53	20	91.15	90.50	1	10,112	0.01%
2018/03/15	1	90.70	66	89.97	90.80	-65	10,092	-0.64%
2018/03/14	51	89.14	60	89.89	89.00	-9	10,066	-0.09%
2018/03/13	68	89.54	45	91.12	89.30	23	10,089	0.23%
2018/03/12	52	89.73	21	90.57	90.00	31	10,033	0.31%
2018/03/09	16	89.66	16	89.56	90.10	0	9,985	0.00%
2018/03/08	17	90.54	13.2	90.23	90.10	3.8	9,970	0.04%
2018/03/07	30	89.87	3	90.23	90.90	27	9,746	0.28%
2018/03/06	0	0.00	46	87.23	87.20	-46	9,466	-0.49%
2018/03/05	33.3	86.38	30	87.25	86.00	3.3	9,477	0.03%
2018/03/02	53	87.21	7	87.71	87.10	46	9,455	0.49%
2018/03/01	0	0.00	34	86.87	89.90	-34	9,371	-0.36%
2018/02/27	41	86.60	20	87.29	85.50	21	9,187	0.23%
2018/02/26	12	87.62	11	87.27	87.50	1	9,155	0.01%
2018/02/23	11	85.99	11	87.17	86.00	0	9,145	0.00%
2018/02/22	13	85.08	3	85.57	85.00	10	9,121	0.11%
2018/02/21	2	89.80	35	88.06	89.20	-33	9,026	-0.37%
2018/02/12	55	86.25	30	86.47	85.40	25	8,845	0.28%
2018/02/09	31	86.10	1	86.50	85.40	30	8,839	0.34%
2018/02/08	5	85.80	58	86.36	88.10	-53	8,628	-0.61%
2018/02/07	0	0.00	30	88.00	87.40	-30	8,567	-0.35%
2018/02/06	15.3	84.23	2	82.25	83.90	13.3	8,403	0.16%
2018/02/05	11.3	89.26	16	88.20	89.90	-4.8	8,273	-0.06%
2018/02/02	22	94.71	22	95.72	94.60	0	8,248	0.00%
2018/02/01	25.3	94.91	6	97.62	94.70	19.3	8,603	0.22%
2018/01/31	4.5	93.92	20	95.06	96.30	-15.5	8,544	-0.18%
2018/01/30	42	99.63	15	98.07	96.70	27	8,430	0.32%
2018/01/29	62	99.82	25	101.91	104.50	37	8,080	0.46%
2018/01/25	15	93.03	17	93.29	93.40	-2	7,751	-0.03%
2018/01/24	2	92.75	8	94.39	92.40	-6	7,673	-0.08%
2018/01/23	0	0.00	22	90.90	90.60	-22	7,387	-0.30%
2018/01/22	10	90.00	11	89.64	89.80	-1	7,331	-0.01%
2018/01/19	3	90.87	2	91.90	90.00	1	7,290	0.01%
2018/01/18	11	91.59	0	0.00	89.90	11	7,214	0.15%
2018/01/17	3	92.33	2	92.20	92.30	1	7,074	0.01%
2018/01/16	3	89.90	10	89.86	89.90	-7	6,985	-0.10%
2018/01/15	1	87.60	2	87.50	87.30	-1	6,936	-0.01%
2018/01/12	5	88.22	0	0.00	87.60	5	7,214	0.07%
2018/01/11	20	89.73	5	88.14	89.60	15	7,229	0.21%
2018/01/09	0	0.00	3	87.87	88.10	-3	7,464	-0.04%
2018/01/08	2	90.00	1	89.50	88.70	1	7,671	0.01%
2018/01/05	11	88.45	10	88.60	88.60	1	7,558	0.01%
2018/01/04	11	86.13	12	86.22	86.20	-1	7,414	-0.01%
2018/01/03	3	85.27	11	83.11	85.00	-8	7,211	-0.11%
2018/01/02	1	79.40	0	0.00	79.90	1	6,802	0.01%