微星 (2377)-元大-北屯券商分點個股進出

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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/05/13	4.2	163.66	1	168.50	164.50	3.2	3,811	0.08%
2024/05/10	0	163.50	7	164.21	165.00	-7	3,913	-0.18%
2024/05/09	3	161.33	1	163.50	163.00	2	3,910	0.05%
2024/05/08	2	161.75	1	164.00	163.00	1	3,936	0.03%
2024/05/07	4	160.00	3	163.00	163.00	1	3,898	0.03%
2024/05/06	0	0.00	6	162.08	162.00	-6	3,868	-0.16%
2024/05/03	0.2	160.75	0	0.00	159.00	0.2	3,891	0.01%
2024/04/30	2	159.75	0	0.00	159.50	2	3,965	0.05%
2024/04/29	1	161.00	4	161.00	160.00	-3	4,059	-0.07%
2024/04/26	5	157.50	0	0.00	156.00	5	4,153	0.12%
2024/04/25	7	156.00	1	156.00	155.00	6	4,245	0.14%
2024/04/24	0	0.00	3	158.00	158.00	-3	4,360	-0.07%
2024/04/23	1	156.00	0	0.00	154.50	1	4,457	0.02%
2024/04/19	5.2	155.87	4	154.88	154.00	1.2	4,449	0.03%
2024/04/18	0	0.00	1	160.50	161.00	-1	4,375	-0.02%
2024/04/17	2	162.00	0	0.00	161.50	2	4,396	0.05%
2024/04/16	0	0.00	2	162.00	161.50	-2	4,521	-0.04%
2024/04/15	0	0.00	0.2	171.50	167.50	-0.2	4,557	0.00%
2024/04/12	4	171.13	0	0.00	170.50	4	4,593	0.09%
2024/04/11	0	172.00	2	173.00	173.00	-2	4,611	-0.04%
2024/04/10	1	172.00	1	174.50	172.50	0	4,707	0.00%
2024/04/09	1	172.50	4	172.25	172.50	-3	4,803	-0.06%
2024/04/08	2	171.75	3	173.50	171.50	-1	4,924	-0.02%
2024/04/03	0	0.00	1	170.50	169.50	-1	4,998	-0.02%
2024/04/02	0	170.00	0	0.00	170.00	0	5,101	0.00%
2024/04/01	0.2	170.50	0	0.00	169.50	0.2	5,287	0.00%
2024/03/28	1.1	168.05	0	0.00	167.00	1.1	5,847	0.02%
2024/03/27	0.2	168.50	0	0.00	168.00	0.2	5,925	0.00%
2024/03/26	0.1	170.00	0	0.00	168.50	0.1	6,028	0.00%
2024/03/25	5.1	170.02	6	170.75	170.00	-0.9	6,203	-0.01%
2024/03/22	1	170.00	0	0.00	171.00	1	6,244	0.02%
2024/03/21	7.1	168.44	0	0.00	170.50	7.1	6,262	0.11%
2024/03/20	4.2	169.63	0	0.00	168.50	4.2	6,265	0.07%
2024/03/19	1.1	171.09	0.1	173.00	170.00	1	6,284	0.02%
2024/03/18	0.3	173.17	1	171.00	171.50	-0.7	6,294	-0.01%
2024/03/15	7.4	170.80	1.5	170.01	169.50	5.9	6,303	0.09%
2024/03/14	3	185.34	0	0.00	186.00	3	6,159	0.05%
2024/03/13	4	188.13	3	190.00	189.00	1	6,190	0.02%
2024/03/12	1.5	187.07	1	188.50	188.50	0.5	6,202	0.01%
2024/03/08	2	190.00	1	187.00	188.00	1	6,321	0.02%
2024/03/07	3.4	189.73	2	190.25	189.50	1.4	6,322	0.02%
2024/03/06	8	193.81	3	193.83	193.00	5	6,367	0.08%
2024/03/05	5.1	193.98	3	194.83	195.00	2.1	6,508	0.03%
2024/03/04	7.1	193.78	10.4	195.65	192.00	-3.3	6,707	-0.05%
2024/03/01	4	191.63	5	192.50	191.00	-1	6,638	-0.02%
2024/02/29	1	188.00	2	189.25	191.00	-1	6,614	-0.02%
2024/02/27	1	188.50	1	193.00	187.50	0	6,595	0.00%
2024/02/26	2	188.25	3	189.50	189.50	-1	6,563	-0.02%
2024/02/23	1.1	192.89	5.2	192.31	191.50	-4.1	6,535	-0.06%
2024/02/22	15.2	190.19	9.3	190.54	189.50	5.9	6,543	0.09%
2024/02/21	3.1	189.52	3.6	190.62	190.00	-0.5	6,497	-0.01%
2024/02/20	6.2	189.52	8	190.13	192.00	-1.8	6,464	-0.03%
2024/02/19	6.9	189.33	6	190.25	191.00	0.9	6,477	0.01%
2024/02/16	9.9	191.18	8.1	191.25	191.00	1.8	6,498	0.03%
2024/02/15	20.4	190.97	22.1	192.40	193.00	-1.7	6,484	-0.03%
2024/02/05	4.5	189.67	1	190.00	191.00	3.5	6,437	0.05%
2024/02/02	6.1	188.71	4.6	188.82	189.50	1.5	6,389	0.02%
2024/02/01	0	0.00	0.8	182.38	184.00	-0.8	6,266	-0.01%
2024/01/31	2	182.00	0	0.00	182.00	2	6,271	0.03%
2024/01/30	3.1	184.32	1.5	183.87	184.00	1.6	6,252	0.03%
2024/01/29	3	184.00	1.1	184.00	183.50	1.9	6,257	0.03%
2024/01/26	0.2	181.25	0	0.00	179.50	0.2	6,257	0.00%
2024/01/25	0	0.00	3.1	182.82	185.00	-3.1	6,251	-0.05%
2024/01/24	2.5	183.28	5.7	183.50	183.00	-3.2	6,206	-0.05%
2024/01/23	4.5	181.67	0	0.00	183.00	4.5	6,212	0.07%
2024/01/22	4.3	185.84	9	186.89	186.00	-4.7	6,127	-0.08%
2024/01/19	10.1	183.40	7	183.29	184.50	3.1	6,037	0.05%
2024/01/18	6.4	182.24	5	182.50	179.00	1.4	5,966	0.02%
2024/01/17	12.6	180.58	5	180.10	179.00	7.6	5,868	0.13%
2024/01/16	0.2	180.67	0	0.00	179.50	0.2	5,769	0.00%
2024/01/15	5	184.09	1	182.50	181.00	4	5,730	0.07%
2024/01/11	0	185.00	0	0.00	184.50	0	5,751	0.00%
2024/01/10	36.1	183.63	36	185.49	186.00	0.1	5,782	0.00%
2024/01/09	3	190.00	1	190.00	189.50	2	5,649	0.04%
2024/01/08	2	188.00	2	189.00	187.50	0	5,584	0.00%
2024/01/05	0	187.00	0	0.00	186.00	0	5,616	0.00%
2024/01/04	7	188.43	5.1	188.51	187.50	2	5,597	0.03%
2024/01/03	3.2	193.42	5	192.50	191.00	-1.8	5,541	-0.03%
2024/01/02	1.6	197.45	1	202.50	198.00	0.6	5,437	0.01%
2023/12/29	3	203.50	2	204.50	204.00	1	5,303	0.02%
2023/12/28	1.7	201.56	1	200.49	201.50	0.7	5,228	0.01%
2023/12/27	11	199.41	9.2	201.27	200.00	1.8	5,130	0.03%
2023/12/26	19.1	195.87	22.1	196.84	195.50	-3	4,969	-0.06%
2023/12/25	14.1	191.80	17	192.44	193.00	-2.9	4,679	-0.06%
2023/12/22	2	186.25	3.1	185.17	184.00	-1.1	4,482	-0.02%
2023/12/21	2.2	181.75	5	181.70	181.50	-2.8	4,430	-0.06%
2023/12/20	7.3	185.63	10.6	187.22	184.50	-3.3	4,318	-0.08%
2023/12/19	1	181.50	9	180.89	181.50	-8	4,161	-0.19%
2023/12/18	2	180.50	12	181.50	180.50	-10	4,254	-0.24%
2023/12/15	2.5	179.68	0	0.00	179.00	2.5	4,362	0.06%
2023/12/13	0	0.00	0	180.00	178.00	0	4,355	0.00%
2023/12/12	1.2	177.50	0	0.00	177.00	1.2	4,371	0.03%
2023/12/11	2	179.25	12	177.58	177.00	-10	4,347	-0.23%
2023/12/08	5.8	181.00	0	182.00	179.00	5.8	4,322	0.13%
2023/12/07	0	179.94	1	179.00	180.00	-1	4,283	-0.02%
2023/12/06	10	176.50	10	178.00	176.50	0	4,292	0.00%
2023/12/05	1	178.00	2	179.25	178.00	-1	4,246	-0.02%
2023/12/04	6	183.92	1	184.50	183.50	5	4,195	0.12%
2023/12/01	1	183.00	4.1	183.59	185.00	-3.1	4,174	-0.07%
2023/11/30	11	184.73	10.4	183.40	183.50	0.6	4,137	0.01%
2023/11/29	12.3	179.00	16.3	178.77	181.00	-4	3,977	-0.10%
2023/11/28	1	168.00	0	0.00	168.00	1	3,793	0.03%
2023/11/23	7	170.29	0	0.00	169.00	7	3,910	0.18%
2023/11/22	5	169.00	0	0.00	169.50	5	3,945	0.13%
2023/11/21	11	168.77	1	167.50	170.00	10	3,984	0.25%
2023/11/20	1	166.50	0.2	165.50	165.00	0.9	3,955	0.02%
2023/11/17	0	0.00	1	166.50	166.00	-1	3,970	-0.03%
2023/11/16	1	167.50	0	0.00	164.50	1	4,018	0.02%
2023/11/15	0.2	169.50	0	0.00	168.00	0.2	4,050	0.00%
2023/11/14	2	165.75	4	165.25	166.50	-2	4,055	-0.05%
2023/11/13	7	169.43	0	0.00	166.00	7	4,095	0.17%
2023/11/10	0.3	174.50	0	0.00	174.50	0.3	4,072	0.01%
2023/11/09	0	0.00	0	171.50	172.00	0	4,103	0.00%
2023/11/06	0	0.00	1	171.00	172.50	-1	4,252	-0.02%
2023/11/02	0	0.00	7.1	170.71	170.50	-7.1	4,376	-0.16%
2023/10/31	2	164.00	0	0.00	165.00	2	4,436	0.05%
2023/10/30	19	166.08	0	0.00	168.00	19	4,473	0.42%
2023/10/27	3	167.50	0	0.00	167.50	3	4,512	0.07%
2023/10/26	4	161.13	0	0.00	165.50	4	4,539	0.09%
2023/10/25	4	163.38	0	0.00	164.50	4	4,583	0.09%
2023/10/24	3	160.50	1	158.50	161.00	2	4,641	0.04%
2023/10/23	2	157.50	0	0.00	157.50	2	4,844	0.04%
2023/10/18	0.1	159.50	2	160.00	160.50	-1.9	5,081	-0.04%
2023/10/17	0.1	164.00	0.3	163.50	162.00	-0.2	5,027	0.00%
2023/10/13	1	165.50	13	165.92	166.50	-12	5,241	-0.23%
2023/10/12	2	172.00	0	0.00	172.50	2	5,222	0.04%
2023/10/11	1	168.50	1	172.50	168.50	0	5,255	0.00%
2023/10/04	1	164.00	0	0.00	164.50	1	5,403	0.02%
2023/10/02	1	168.50	2	168.00	167.50	-1	5,411	-0.02%
2023/09/28	1	163.00	2.1	164.83	164.00	-1.1	5,399	-0.02%
2023/09/26	3.1	170.69	4	169.25	168.50	-0.9	5,319	-0.02%
2023/09/25	0	0.00	50	170.00	170.50	-50	5,312	-0.94%
2023/09/22	1.3	169.77	0	0.00	171.00	1.3	5,338	0.02%
2023/09/21	15	173.57	4.2	173.95	172.50	10.8	5,321	0.20%
2023/09/20	63	173.78	11.5	174.89	175.50	51.5	5,193	0.99%
2023/09/19	1	168.50	2	168.75	166.00	-1	5,053	-0.02%
2023/09/18	5	169.00	0.1	170.00	168.50	4.9	4,998	0.10%
2023/09/15	2	167.25	0.4	169.00	171.50	1.6	4,985	0.03%
2023/09/14	2	166.50	0	167.50	168.00	2	4,955	0.04%
2023/09/13	3	164.00	0	0.00	164.50	3	4,999	0.06%
2023/09/11	0.3	168.00	0	164.00	162.00	0.3	5,126	0.01%
2023/09/08	1	163.50	0	0.00	163.50	1	5,103	0.02%
2023/09/07	1	165.00	0	164.50	164.50	1	5,148	0.02%
2023/09/06	1.1	164.51	1	164.50	165.00	0.1	5,245	0.00%
2023/09/05	2.5	165.83	1	166.50	165.00	1.5	5,369	0.03%
2023/09/04	0	161.50	1	162.00	161.50	-1	5,416	-0.02%
2023/09/01	0.1	160.00	1	159.00	159.50	-0.9	5,524	-0.02%
2023/08/31	0	0.00	1	159.50	159.50	-1	5,528	-0.02%
2023/08/30	1	161.00	0	0.00	161.00	1	5,500	0.02%
2023/08/29	1	158.51	21	159.50	160.00	-20	5,599	-0.36%
2023/08/28	3.1	164.58	2	161.50	161.50	1.1	5,623	0.02%
2023/08/25	2	173.50	2	172.00	171.50	0	5,662	0.00%
2023/08/24	6.2	173.56	6	172.75	173.00	0.2	5,670	0.00%
2023/08/23	1	169.50	1	171.00	171.50	0	5,724	0.00%
2023/08/22	5	170.60	3	170.00	170.00	2	5,923	0.03%
2023/08/21	2.1	171.90	1	170.50	170.50	1.1	6,044	0.02%
2023/08/18	2.1	173.26	4	175.13	173.00	-2	6,040	-0.03%
2023/08/17	22.1	176.78	4	174.75	178.50	18.1	6,018	0.30%
2023/08/16	3.1	176.01	2	177.00	178.50	1.1	5,982	0.02%
2023/08/15	0	0.00	0.1	178.00	176.50	-0.1	5,992	0.00%
2023/08/14	1	178.00	1	178.00	178.00	0	5,997	0.00%
2023/08/11	2	183.50	1.1	182.35	179.00	0.9	6,022	0.02%
2023/08/10	4	186.75	0	0.00	187.50	4	6,054	0.07%
2023/08/09	7	197.07	6	197.24	194.50	1	6,113	0.02%
2023/08/08	3	193.17	4.2	192.04	192.00	-1.2	6,074	-0.02%
2023/08/07	0.4	188.52	0	188.50	189.00	0.4	5,999	0.01%
2023/08/04	1	184.00	1	186.50	184.50	0	5,965	0.00%
2023/08/02	3.1	188.95	4	185.88	186.00	-0.9	5,916	-0.02%
2023/08/01	4.1	197.63	11	191.41	190.50	-6.9	5,842	-0.12%
2023/07/31	3	200.67	6	197.25	194.50	-3	5,806	-0.05%
2023/07/28	0.1	199.07	0.3	199.05	201.00	-0.2	5,780	0.00%
2023/07/27	1	195.50	0	0.00	196.00	1	5,722	0.02%
2023/07/26	10.3	210.95	5	204.10	203.50	5.3	5,669	0.09%
2023/07/25	4	202.50	4	209.50	211.00	0	5,447	0.00%
2023/07/24	4.2	192.05	3	191.00	192.00	1.2	5,314	0.02%
2023/07/21	2	189.75	2	188.25	191.50	0	5,238	0.00%
2023/07/20	2	185.00	0	186.10	186.00	2	5,156	0.04%
2023/07/19	2	188.00	2.1	188.88	187.00	-0.1	5,111	0.00%
2023/07/18	7	195.00	16	192.38	193.00	-9	5,022	-0.18%
2023/07/17	9.1	191.67	4	189.50	188.00	5.1	4,869	0.10%
2023/07/14	4	186.48	1	185.50	185.00	3	4,804	0.06%
2023/07/13	16.2	191.86	19	190.89	188.00	-2.8	4,744	-0.06%
2023/07/12	1	180.50	0	0.00	182.00	1	4,573	0.02%
2023/07/11	0	0.00	1	180.00	179.50	-1	4,549	-0.02%
2023/07/10	0	0.00	5	174.99	175.50	-5	4,538	-0.11%
2023/07/07	6	171.83	1	172.50	173.00	5	4,521	0.11%
2023/07/06	3	178.00	3	175.50	176.00	0	4,487	0.00%
2023/07/05	5	176.00	0	0.00	176.50	5	4,460	0.11%
2023/07/04	0	180.50	0	0.00	179.00	0	4,441	0.00%
2023/07/03	0	180.00	0	0.00	180.00	0	4,413	0.00%
2023/06/30	0	0.00	5	176.00	176.50	-5	4,391	-0.11%
2023/06/29	0	0.00	3	175.00	174.00	-3	4,391	-0.07%
2023/06/27	0	0.00	2.2	173.92	174.00	-2.2	4,332	-0.05%
2023/06/26	0	0.00	0	175.00	175.50	0	4,297	0.00%
2023/06/19	2	174.00	3	173.33	174.00	-1	4,228	-0.02%
2023/06/16	3	176.67	6	177.25	178.00	-3	4,143	-0.07%
2023/06/15	3	178.33	2	178.00	178.00	1	4,077	0.02%
2023/06/14	1	178.50	2.2	178.41	179.00	-1.2	4,078	-0.03%
2023/06/13	1	180.99	1	181.00	182.50	0	4,144	0.00%
2023/06/12	5	179.40	3.2	179.47	178.00	1.8	4,104	0.04%
2023/06/09	2	184.00	3	184.83	185.00	-1	4,035	-0.02%
2023/06/08	3	180.67	2	180.25	180.00	1	3,941	0.03%
2023/06/07	6	179.17	8	178.44	178.50	-2	3,889	-0.05%
2023/06/06	3	172.50	5.1	173.09	173.50	-2.1	3,757	-0.05%
2023/06/05	0.3	170.00	2	171.50	173.00	-1.8	3,722	-0.05%
2023/06/02	8.2	168.84	14	170.54	171.50	-5.8	3,667	-0.16%
2023/06/01	1	165.50	2	167.50	166.00	-1	3,527	-0.03%
2023/05/31	0	167.00	1	167.00	166.00	-1	3,450	-0.03%
2023/05/30	12	165.75	8	163.56	164.50	4	3,403	0.12%
2023/05/29	5	167.50	2	168.00	168.00	3	3,362	0.09%
2023/05/26	14	168.61	25	169.36	169.50	-11	3,353	-0.33%
2023/05/25	17	163.50	6	163.25	162.50	11	3,227	0.34%
2023/05/24	3	160.67	15	159.33	161.00	-12	3,077	-0.39%
2023/05/22	0	0.00	1	157.00	158.00	-1	2,947	-0.03%
2023/05/19	2	158.50	1	157.00	157.00	1	2,902	0.03%
2023/05/18	7	158.00	2	157.75	159.00	5	2,854	0.18%
2023/05/17	8	154.44	0	0.00	155.50	8	2,789	0.29%
2023/05/16	5	153.40	6	154.42	154.50	-1	2,707	-0.04%
2023/05/15	0	0.00	15.6	150.52	152.00	-15.6	2,628	-0.59%
2023/05/12	1	144.00	0	0.00	147.50	1	2,552	0.04%
2023/05/09	1	145.00	1	146.00	146.00	0	2,529	0.00%
2023/05/08	0	0.00	1	143.50	144.00	-1	2,535	-0.04%
2023/05/05	2	143.24	1	142.00	142.50	1	2,541	0.04%
2023/05/02	1	142.03	0	0.00	143.00	1	2,574	0.04%
2023/04/28	0	145.00	0	0.00	145.50	0	2,608	0.00%
2023/04/25	1	140.00	1	140.00	141.00	0	2,643	0.00%
2023/04/19	0	146.00	0.1	145.50	146.50	-0.1	2,648	0.00%
2023/04/17	0	0.00	1	147.50	147.50	-1	2,643	-0.04%
2023/04/14	0	145.50	0.1	146.00	147.00	-0.1	2,646	0.00%
2023/04/12	0	0.00	1	145.50	146.50	-1	2,651	-0.04%
2023/04/10	1	145.00	0	0.00	146.00	1	2,671	0.04%
2023/04/07	0.1	144.00	0	0.00	144.00	0.1	2,683	0.00%
2023/04/06	1	144.00	2	144.00	145.00	-1	2,691	-0.04%
2023/03/31	0	0.00	1	142.50	144.00	-1	2,707	-0.04%
2023/03/30	2	144.00	0	0.00	143.50	2	2,835	0.07%
2023/03/29	0	0.00	10	142.75	143.00	-10	2,965	-0.34%
2023/03/27	0	0.00	10	143.50	143.50	-10	3,307	-0.30%
2023/03/24	0	0.00	7	143.00	144.00	-7	3,513	-0.20%
2023/03/22	3	143.67	20	142.90	144.50	-17	3,622	-0.47%
2023/03/21	1	141.00	5	141.00	140.00	-4	3,638	-0.11%
2023/03/20	4	140.75	1	139.50	140.50	3	3,671	0.08%
2023/03/17	4	141.63	17	143.26	145.00	-13	3,647	-0.36%
2023/03/16	3	141.00	4	142.63	142.50	-1	3,621	-0.03%
2023/03/15	0	0.00	15	138.47	139.00	-15	3,577	-0.42%
2023/03/14	3	136.83	1	137.50	136.50	2	3,581	0.06%
2023/03/13	1	138.50	0	0.00	138.00	1	3,557	0.03%
2023/03/10	0	0.00	1	137.00	137.00	-1	3,523	-0.03%
2023/03/09	1	140.00	0	0.00	139.00	1	3,515	0.03%
2023/03/08	0	0.00	1	139.50	139.50	-1	3,568	-0.03%
2023/03/07	0	0.00	5.4	140.92	141.00	-5.4	3,606	-0.15%
2023/03/06	1	141.00	15	141.33	140.00	-14	3,618	-0.39%
2023/03/03	0	0.00	0	140.00	139.50	0	3,659	0.00%
2023/03/02	0	0.00	5	140.00	139.00	-5	3,682	-0.14%
2023/03/01	0	0.00	5	138.50	139.00	-5	3,686	-0.14%
2023/02/24	1	139.50	1	140.00	137.00	0	3,742	0.00%
2023/02/23	1	142.50	13	142.46	141.50	-12	3,716	-0.32%
2023/02/22	0	0.00	10	137.00	136.50	-10	3,685	-0.27%
2023/02/21	1	135.00	7.5	135.33	135.00	-6.5	3,705	-0.18%
2023/02/20	0	0.00	10	135.50	134.50	-10	3,821	-0.26%
2023/02/17	0	0.00	5	135.50	135.00	-5	3,867	-0.13%
2023/02/16	0	135.50	18.2	135.00	135.50	-18.1	3,907	-0.46%
2023/02/13	0	0.00	1	130.00	131.00	-1	4,036	-0.02%
2023/02/10	16.2	129.59	0	0.00	128.50	16.2	4,052	0.40%
2023/02/07	1	134.00	5	134.50	134.00	-4	4,105	-0.10%
2023/02/06	0	0.00	1	133.00	132.50	-1	4,090	-0.02%
2023/02/02	0	132.50	1	132.50	133.00	-1	4,100	-0.02%
2023/02/01	5	130.61	0.4	132.00	134.00	4.6	4,086	0.11%
2023/01/31	6	130.50	10	132.05	131.00	-4	4,061	-0.10%
2023/01/30	1.5	131.00	1	133.00	133.00	0.5	4,018	0.01%
2023/01/17	0	0.00	6.2	127.08	127.50	-6.2	3,991	-0.16%
2023/01/13	0	0.00	1	126.00	125.50	-1	4,071	-0.02%
2023/01/09	8	125.00	2	126.00	126.00	6	4,427	0.14%
2023/01/03	0	0.00	1	122.00	122.50	-1	4,655	-0.02%
2022/12/29	0	0.00	1	120.00	120.00	-1	4,719	-0.02%
2022/12/20	4	117.63	0	0.00	116.00	4	4,836	0.08%
2022/12/16	0	0.00	1	122.00	123.50	-1	4,614	-0.02%
2022/12/15	3	125.17	2	122.75	123.00	1	4,527	0.02%
2022/12/14	1	123.00	1	122.00	122.50	0	4,579	0.00%
2022/12/09	0	0.00	0	119.00	119.00	0	4,714	0.00%
2022/12/07	0	0.00	1	120.50	119.00	-1	4,773	-0.02%
2022/12/06	1	123.00	0	121.50	121.50	1	4,856	0.02%
2022/12/05	0	0.00	2.1	125.29	125.00	-2.1	4,907	-0.04%
2022/12/02	0	0.00	1.2	123.67	123.50	-1.2	4,944	-0.02%
2022/12/01	2	123.50	0	0.00	123.50	2	4,959	0.04%
2022/11/30	1	121.00	0	0.00	123.00	1	4,940	0.02%
2022/11/29	6	122.33	1	123.50	122.00	5	4,906	0.10%
2022/11/28	0	0.00	0	125.00	123.00	0	4,900	0.00%
2022/11/25	2	125.50	2	126.50	125.00	0	4,912	0.00%
2022/11/24	0	0.00	1	124.50	123.50	-1	4,871	-0.02%
2022/11/22	3	121.67	0	0.00	122.00	3	4,866	0.06%
2022/11/21	1	126.50	1.3	126.10	126.00	-0.3	4,799	-0.01%
2022/11/18	0	0.00	2	131.00	130.50	-2	4,764	-0.04%
2022/11/17	0	0.00	1	128.50	128.50	-1	4,736	-0.02%
2022/11/16	1	125.50	18.3	127.41	127.00	-17.3	4,720	-0.37%
2022/11/15	0	0.00	1	122.50	123.00	-1	4,675	-0.02%
2022/11/11	1	121.50	0	0.00	123.00	1	4,693	0.02%
2022/11/10	1	120.00	1	119.00	120.00	0	4,769	0.00%
2022/11/09	1.1	119.98	1	118.00	120.50	0.1	4,853	0.00%
2022/11/08	1	118.50	0	0.00	118.00	1	4,936	0.02%
2022/11/07	0	116.50	1	116.50	116.50	-1	4,985	-0.02%
2022/11/03	0	0.00	1	112.50	113.50	-1	5,027	-0.02%
2022/10/31	1	111.50	0	0.00	109.50	1	5,074	0.02%
2022/10/18	1	114.50	42	113.08	108.00	-41	4,994	-0.82%
2022/10/14	5	107.00	63	106.96	106.50	-58	4,968	-1.17%
2022/10/13	73	109.21	15	107.50	109.00	58	4,969	1.17%
2022/10/07	5	104.50	6	106.17	106.50	-1	5,001	-0.02%
2022/10/06	6	108.08	5	109.00	108.00	1	4,953	0.02%
2022/10/05	10	111.00	0	110.00	110.00	10	4,939	0.20%
2022/10/03	5	104.50	5	106.00	105.50	0	4,872	0.00%
2022/09/30	0	0.00	5	106.00	107.50	-5	4,919	-0.10%
2022/09/28	2	107.00	0	0.00	106.50	2	4,846	0.04%
2022/09/27	13	110.00	0	0.00	110.50	13	4,820	0.27%
2022/09/26	27	110.83	5	112.49	111.00	22	4,820	0.46%
2022/09/22	6	113.33	7	111.29	114.50	-1	4,971	-0.02%
2022/09/21	11	116.23	2	115.50	115.00	9	4,936	0.18%
2022/09/16	1	121.00	2	121.00	121.00	-1	4,726	-0.02%
2022/09/15	0	0.00	1	123.00	122.50	-1	4,724	-0.02%
2022/09/13	2	123.00	26	123.35	122.00	-24	4,717	-0.51%
2022/09/12	1	118.00	3.1	117.33	117.50	-2.1	4,615	-0.04%
2022/09/08	0	116.50	0.2	113.67	117.00	-0.1	4,606	0.00%
2022/09/07	0	108.50	0	0.00	110.00	0	4,552	0.00%
2022/09/06	0	111.50	0	0.00	111.50	0	4,534	0.00%
2022/09/05	0	0.00	0.1	112.00	112.50	-0.1	4,543	0.00%
2022/09/02	0	112.00	2	111.00	111.00	-2	4,564	-0.04%
2022/09/01	0	113.00	0	0.00	113.00	0	4,536	0.00%
2022/08/31	0	0.00	2	115.00	115.00	-2	4,519	-0.04%
2022/08/29	0	0.00	1	113.50	114.00	-1	4,519	-0.02%
2022/08/26	1	117.50	2	116.75	116.50	-1	4,516	-0.02%
2022/08/24	1.1	114.89	0	0.00	113.50	1.1	4,531	0.02%
2022/08/23	0	0.00	0.1	116.66	116.50	-0.1	4,534	0.00%
2022/08/22	0.3	117.34	0	0.00	117.50	0.3	4,575	0.01%
2022/08/19	13	116.00	0	0.00	115.50	13	4,580	0.28%
2022/08/18	7	115.93	0	0.00	116.00	7	4,558	0.15%
2022/08/17	9	115.56	3	115.00	116.50	6	4,558	0.13%
2022/08/16	0.1	125.50	64	125.66	127.50	-64	4,451	-1.44%
2022/08/15	0.1	125.50	2	125.75	124.50	-2	4,322	-0.05%
2022/08/12	3	118.50	2.1	118.50	118.50	0.9	4,227	0.02%
2022/08/11	0.3	115.00	0	0.00	114.00	0.3	4,158	0.01%
2022/08/10	1.1	113.05	0	0.00	114.00	1.1	4,114	0.03%
2022/08/09	7	115.36	0	0.00	116.00	7	4,051	0.17%
2022/08/05	0	0.00	5.2	118.00	117.50	-5.2	4,044	-0.13%
2022/08/04	0.1	114.00	0	0.00	116.00	0.1	4,044	0.00%
2022/08/03	0	0.00	1.1	115.18	115.50	-1.1	4,068	-0.03%
2022/08/02	2	117.00	2	115.50	116.00	0	4,145	0.00%
2022/07/27	0	0.00	0.1	115.00	115.00	-0.1	4,170	0.00%
2022/07/26	0.1	115.00	0	0.00	113.50	0.1	4,166	0.00%
2022/07/22	4	115.00	0	0.00	115.00	4	4,157	0.10%
2022/07/21	1	119.50	5	120.00	120.00	-4	4,051	-0.10%
2022/07/20	0	0.00	4	119.75	119.50	-4	3,988	-0.10%
2022/07/19	22	118.48	2	116.00	118.00	20	3,927	0.51%
2022/07/15	38	110.58	0	0.00	111.00	38	3,827	0.99%
2022/07/13	1	107.50	1	108.00	108.00	0	3,879	0.00%
2022/07/08	2	107.00	2	107.49	108.00	0	3,850	0.00%
2022/07/07	0	100.00	0	0.00	102.00	0	3,798	0.00%
2022/07/04	1	102.51	0	0.00	101.50	1	3,752	0.03%
2022/07/01	2	104.50	2.1	107.43	105.00	-0.1	3,730	0.00%
2022/06/30	5	111.00	0	0.00	113.50	5	3,653	0.14%
2022/06/29	2.3	118.45	0	0.00	117.00	2.3	3,516	0.07%
2022/06/28	5	123.60	0	0.00	123.50	5	3,522	0.14%
2022/06/27	1	125.00	0	0.00	125.50	1	3,552	0.03%
2022/06/24	1	124.00	1	126.00	127.00	0	3,540	0.00%
2022/06/23	0	0.00	1	126.00	125.00	-1	3,510	-0.03%
2022/06/22	3.1	125.74	0	0.00	122.00	3.1	3,477	0.09%
2022/06/21	0	0.00	1	130.00	128.50	-1	3,559	-0.03%
2022/06/20	1	124.00	1.2	125.23	126.00	-0.2	3,598	0.00%
2022/06/17	1	125.00	1	126.50	125.50	0	3,671	0.00%
2022/06/16	0	0.00	0	128.50	129.00	0	3,628	0.00%
2022/06/15	0.2	130.50	0	130.00	130.00	0.1	3,683	0.00%
2022/06/14	0	130.00	0	0.00	129.50	0	3,698	0.00%
2022/06/13	0.2	129.50	0.2	131.00	131.00	0	3,676	0.00%
2022/06/08	0.2	135.50	0.4	135.50	134.50	-0.2	3,712	0.00%
2022/06/07	1	132.50	0	0.00	134.00	1	3,717	0.03%
2022/06/02	0	0.00	0.1	133.75	132.50	-0.1	3,818	0.00%
2022/06/01	0	0.00	1	136.00	136.00	-1	3,871	-0.03%
2022/05/31	0.2	135.00	0	0.00	135.00	0.2	3,891	0.00%
2022/05/30	1	133.50	2	135.75	134.00	-1	3,852	-0.03%
2022/05/27	0.1	132.00	0	0.00	132.00	0.1	3,793	0.00%
2022/05/26	0	0.00	1	128.00	128.00	-1	3,769	-0.03%
2022/05/25	1	124.50	1	128.00	127.50	0	3,768	0.00%
2022/05/24	3	126.00	2	125.00	124.00	1	3,734	0.03%
2022/05/19	0.4	129.50	1	128.50	130.50	-0.7	3,707	-0.02%
2022/05/18	1	129.50	0	0.00	131.00	1	3,695	0.03%
2022/05/16	1	127.50	1	128.00	127.50	0	3,696	0.00%
2022/05/13	1	130.50	2	129.50	130.00	-1	3,671	-0.03%
2022/05/12	2	129.25	2	130.00	128.50	0	3,668	0.00%
2022/05/11	0	0.00	1	130.00	130.00	-1	3,667	-0.03%
2022/05/10	0	0.00	4	131.00	131.00	-4	3,638	-0.11%
2022/05/09	4.1	128.51	5	128.90	128.50	-0.9	3,568	-0.03%
2022/05/06	2	124.00	0	0.00	125.00	2	3,534	0.06%
2022/05/03	0	0.00	0	123.00	123.50	0	3,558	0.00%
2022/04/29	1	121.50	0	0.00	121.00	1	3,564	0.03%
2022/04/28	5	120.00	0	0.00	120.50	5	3,532	0.14%
2022/04/27	0	119.50	0.1	119.50	119.50	-0.1	3,508	0.00%
2022/04/22	0	120.50	1	120.00	120.50	-1	3,463	-0.03%
2022/04/21	0	123.50	0	0.00	122.50	0	3,464	0.00%
2022/04/20	10.1	123.75	0	0.00	123.00	10.1	3,435	0.30%
2022/04/19	15	125.67	0	0.00	123.00	15	3,387	0.44%
2022/04/13	0	0.00	1	122.00	123.00	-1	3,527	-0.03%
2022/04/12	0	0.00	1	118.50	120.00	-1	3,492	-0.03%
2022/04/11	0	0.00	0.2	121.00	121.00	-0.2	3,470	-0.01%
2022/04/08	1	123.00	0	0.00	122.50	1	3,451	0.03%
2022/04/07	2.8	124.29	1	124.50	125.00	1.8	3,458	0.05%
2022/04/06	3.5	128.00	0	0.00	127.50	3.5	3,431	0.10%
2022/04/01	1	130.00	0	0.00	130.00	1	3,459	0.03%
2022/03/31	2	130.51	1	130.00	130.00	1	3,451	0.03%
2022/03/30	3	131.67	0	0.00	132.00	3	3,366	0.09%
2022/03/29	4.1	132.01	1	131.00	130.50	3.1	3,328	0.09%
2022/03/28	3	132.83	1	133.00	133.50	2	3,322	0.06%
2022/03/25	2	132.75	0	0.00	134.00	2	3,339	0.06%
2022/03/24	7	132.29	1	132.50	132.50	6	3,317	0.18%
2022/03/23	4	138.63	0	0.00	137.00	4	3,187	0.13%
2022/03/18	12	139.88	0	0.00	141.00	12	3,114	0.39%
2022/03/17	1.1	143.00	0	0.00	142.50	1.1	3,162	0.03%
2022/03/15	1	141.50	0	0.00	140.00	1	3,241	0.03%
2022/03/14	1	141.50	0	0.00	143.00	1	3,317	0.03%
2022/03/11	7	142.71	0	0.00	142.00	7	3,357	0.21%
2022/03/10	7.2	147.53	0	0.00	147.00	7.2	3,420	0.21%
2022/03/09	2	145.50	0	0.00	144.00	2	3,433	0.06%
2022/03/08	1	143.50	1	144.00	145.00	0	3,413	0.00%
2022/03/07	3	146.17	4	146.88	145.00	-1	3,409	-0.03%
2022/03/04	1	153.00	0	0.00	153.00	1	3,456	0.03%
2022/03/02	2	158.00	0	0.00	158.00	2	3,469	0.06%
2022/03/01	1	158.00	2	160.50	158.00	-1	3,464	-0.03%
2022/02/24	1.1	155.55	1	156.00	156.00	0.1	3,460	0.00%
2022/02/22	5	155.90	3	155.33	156.00	2	3,656	0.05%
2022/02/18	1	159.50	0	0.00	160.00	1	3,767	0.03%
2022/02/17	0	0.00	1	159.00	159.50	-1	3,847	-0.03%
2022/02/15	0	155.00	0	0.00	155.00	0	4,212	0.00%
2022/02/11	0	157.75	1	159.50	156.00	-1	4,764	-0.02%
2022/02/10	0	155.00	0	0.00	157.00	0	4,950	0.00%
2022/02/09	0	155.00	0	0.00	157.00	0	5,167	0.00%
2022/02/07	1	153.50	1	151.00	153.50	0	5,417	0.00%
2022/01/26	0	0.00	0.8	151.50	151.00	-0.8	5,477	-0.01%
2022/01/24	0	0.00	2	153.50	156.50	-2	5,600	-0.04%
2022/01/20	0	0.00	10	159.50	158.00	-10	5,619	-0.18%
2022/01/18	10	157.50	20	159.75	158.50	-10	5,681	-0.18%
2022/01/14	0	0.00	1.1	155.45	155.50	-1.1	5,709	-0.02%
2022/01/12	0.1	156.37	0	0.00	157.50	0.1	5,815	0.00%
2022/01/11	27.1	157.81	2	154.75	156.50	25.1	5,883	0.43%
2022/01/10	10.1	158.02	10	160.50	160.50	0.1	5,994	0.00%
2022/01/06	11	159.05	11	160.45	160.50	0	5,972	0.00%
2022/01/05	1	162.00	11	162.45	162.50	-10	5,972	-0.17%
2022/01/04	1	162.00	10.1	162.00	161.50	-9.1	6,084	-0.15%
2021/12/30	23.1	160.35	1	160.00	160.50	22.1	6,457	0.34%
2021/12/29	4	162.88	1	162.00	162.00	3	6,431	0.05%
2021/12/28	0	0.00	14	164.00	165.50	-14	6,422	-0.22%
2021/12/27	2	160.00	1	160.00	160.00	1	6,377	0.02%
2021/12/24	1	160.50	0	0.00	160.50	1	6,375	0.02%
2021/12/23	3	161.33	1	160.50	161.00	2	6,412	0.03%
2021/12/22	10	162.00	0	0.00	162.00	10	6,452	0.15%
2021/12/21	1	161.00	2.1	159.71	162.00	-1.1	6,507	-0.02%
2021/12/20	0	0.00	1	161.00	160.50	-1	6,532	-0.02%
2021/12/17	24	163.02	2	163.50	162.50	22	6,573	0.34%
2021/12/16	3	167.50	8	167.06	165.50	-5	6,639	-0.08%
2021/12/14	2	165.75	1	167.50	165.00	1	6,602	0.02%
2021/12/13	1	171.45	3.5	171.57	168.50	-2.5	6,603	-0.04%
2021/12/10	1.4	167.15	1.2	167.83	166.00	0.2	6,516	0.00%
2021/12/09	2	169.00	5.3	168.85	169.00	-3.3	6,489	-0.05%
2021/12/08	11	166.73	2	166.00	166.00	9	6,436	0.14%
2021/12/07	0	0.00	5	165.00	165.50	-5	6,373	-0.08%
2021/12/06	1	158.47	1.1	159.95	163.50	-0.1	6,329	0.00%
2021/12/03	0	0.00	1	162.00	161.50	-1	6,288	-0.02%
2021/12/02	1	163.43	3	162.83	161.00	-2	6,285	-0.03%
2021/12/01	22	163.34	2	163.75	164.50	20	6,292	0.32%
2021/11/30	4.5	165.40	3	166.33	163.00	1.5	6,287	0.02%
2021/11/29	1	161.50	0	0.00	161.50	1	6,225	0.02%
2021/11/26	1	163.00	0	0.00	162.00	1	6,210	0.02%
2021/11/24	1	162.00	3	162.67	162.50	-2	6,286	-0.03%
2021/11/23	4	161.63	1	160.50	161.00	3	6,286	0.05%
2021/11/22	21	165.62	9	165.50	165.00	12	6,284	0.19%
2021/11/19	3.8	166.21	18	166.92	166.00	-14.2	6,294	-0.23%
2021/11/18	10	166.30	10.5	161.62	161.00	-0.5	6,244	-0.01%
2021/11/17	7.5	160.63	7	161.71	162.50	0.5	6,236	0.01%
2021/11/16	1	163.00	3	164.30	163.00	-2	6,330	-0.03%
2021/11/15	2	162.00	14	161.43	161.00	-12	6,365	-0.19%
2021/11/12	33.2	158.40	3.2	158.48	158.50	30	6,448	0.46%
2021/11/11	13.1	163.58	3	165.33	165.00	10.1	6,326	0.16%
2021/11/10	20	166.88	4.2	166.77	166.50	15.8	6,251	0.25%
2021/11/09	7.1	160.91	5	160.70	159.50	2.1	5,934	0.04%
2021/11/08	4.2	155.43	10.4	155.97	158.00	-6.2	5,735	-0.11%
2021/11/05	17.2	152.49	10.5	150.93	151.50	6.7	5,579	0.12%
2021/11/04	6.3	148.54	14.6	149.58	152.00	-8.3	5,475	-0.15%
2021/11/03	1	145.44	1	146.00	145.00	0	5,328	0.00%
2021/11/02	0	0.00	3	143.33	143.50	-3	5,243	-0.06%
2021/10/29	1	139.50	2	140.25	140.00	-1	5,147	-0.02%
2021/10/27	1	139.50	0	0.00	140.50	1	5,198	0.02%
2021/10/26	0.5	143.00	0	0.00	142.50	0.5	5,212	0.01%
2021/10/25	0	140.00	0	0.00	141.00	0	5,194	0.00%
2021/10/21	1	142.00	1	143.00	140.50	0	5,261	0.00%
2021/10/20	1	141.50	1.1	142.48	142.00	-0.1	5,237	0.00%
2021/10/19	4	141.50	1	142.50	142.00	3	5,259	0.06%
2021/10/18	2	144.75	5.1	144.61	144.00	-3.1	5,279	-0.06%
2021/10/15	0	0.00	20	138.25	138.50	-20	5,137	-0.39%
2021/10/14	1	139.50	2	140.75	137.00	-1	5,113	-0.02%
2021/10/13	0	0.00	1	139.00	139.00	-1	5,117	-0.02%
2021/10/12	3	137.83	3	137.50	136.50	0	5,116	0.00%
2021/10/08	14	136.71	4.5	137.67	137.00	9.5	5,020	0.19%
2021/10/07	7.6	133.25	8.5	133.76	135.50	-0.9	4,780	-0.02%
2021/10/05	0	0.00	250	124.68	128.00	-250	4,750	-5.26%	大賣/鉅額交易
2021/10/04	10	131.50	90	128.07	127.00	-80	4,788	-1.67%
2021/10/01	0	128.00	0	0.00	127.00	0	4,784	0.00%
2021/09/30	1.5	128.83	0	0.00	129.50	1.5	4,784	0.03%
2021/09/29	2	128.51	1	129.50	129.00	1	4,771	0.02%
2021/09/28	6.1	131.78	3.1	131.17	131.00	3	4,752	0.06%
2021/09/27	3.1	139.79	12	140.17	137.50	-8.9	4,746	-0.19%
2021/09/24	113.1	142.62	0	144.75	143.00	113.1	4,721	2.40%	大買/鉅額交易
2021/09/23	1	141.00	39	144.33	145.00	-38	4,712	-0.81%
2021/09/22	0	0.00	0	139.00	139.50	0	4,684	0.00%
2021/09/17	70	139.27	0	0.00	139.00	70	4,732	1.48%
2021/09/15	0	0.00	0.2	137.50	136.50	-0.2	4,885	0.00%
2021/09/14	5	138.00	0	139.00	138.50	5	4,958	0.10%
2021/09/13	5	137.50	0	139.00	139.00	5	5,063	0.10%
2021/09/10	1	139.00	0	0.00	138.50	1	5,085	0.02%
2021/09/09	80	137.83	42.1	137.50	138.50	38	5,212	0.73%
2021/09/08	1	133.00	0.1	134.50	135.00	1	5,213	0.02%
2021/09/07	2	138.25	6	138.25	137.50	-4	5,194	-0.08%
2021/09/06	1.1	138.44	31.7	138.27	136.50	-30.6	5,204	-0.59%
2021/09/03	2	134.01	2	135.25	136.00	0	5,199	0.00%
2021/09/02	1.1	134.10	2	135.25	133.50	-0.9	5,201	-0.02%
2021/09/01	2	130.75	2	131.00	132.50	0	5,203	0.00%
2021/08/31	30	129.00	0	0.00	130.50	30	5,182	0.58%
2021/08/30	0	0.00	2	129.25	130.00	-2	5,138	-0.04%
2021/08/27	3.1	127.18	2	127.50	127.50	1.1	5,152	0.02%
2021/08/26	2	127.50	3.1	127.35	127.50	-1.1	5,216	-0.02%
2021/08/25	21	126.02	2	126.51	127.00	19	5,263	0.36%
2021/08/24	38.1	125.50	0	124.67	124.50	38	5,282	0.72%
2021/08/23	1	119.00	2	118.75	119.50	-1	5,215	-0.02%
2021/08/20	3.1	123.29	30	123.17	122.50	-26.9	5,173	-0.52%
2021/08/19	82	126.39	1.1	124.50	123.50	80.9	5,170	1.56%
2021/08/18	2.2	125.53	0	0.00	126.00	2.2	5,135	0.04%
2021/08/17	1.1	130.86	41	132.93	129.50	-39.9	5,038	-0.79%
2021/08/16	41.1	138.67	1	141.00	139.00	40.1	4,931	0.81%
2021/08/13	2	138.00	6	138.33	137.50	-4	4,965	-0.08%
2021/08/12	0	0.00	4	141.00	141.50	-4	5,069	-0.08%
2021/08/11	1	142.00	2	143.25	142.00	-1	5,144	-0.02%
2021/08/10	3	145.50	2	145.50	143.50	1	5,179	0.02%
2021/08/09	1	152.00	3	150.50	151.00	-2	5,211	-0.04%
2021/08/05	7.1	147.73	0.1	148.50	147.50	7	5,425	0.13%
2021/08/03	9	149.17	1	148.00	147.50	8	5,683	0.14%
2021/08/02	0	0.00	1.1	149.73	151.00	-1.1	5,732	-0.02%
2021/07/30	0	0.00	1	148.00	148.00	-1	5,818	-0.02%
2021/07/29	2	148.50	1	147.00	147.00	1	6,015	0.02%
2021/07/28	1	146.00	0	0.00	148.50	1	6,258	0.02%
2021/07/27	0	0.00	2	152.25	150.00	-2	6,577	-0.03%
2021/07/26	3	148.83	3	149.33	148.50	0	6,820	0.00%
2021/07/23	1	143.00	1	144.50	143.00	0	6,867	0.00%
2021/07/22	2.3	147.63	1	147.00	146.00	1.3	6,866	0.02%
2021/07/21	2.1	146.83	2	145.75	145.50	0.1	6,844	0.00%
2021/07/19	1	150.00	1	151.50	151.50	0	6,893	0.00%
2021/07/16	4	152.63	1	155.00	153.50	3	6,963	0.04%
2021/07/15	1.1	154.05	1	154.50	154.00	0.1	7,055	0.00%
2021/07/14	0	0.00	1.3	151.50	151.00	-1.3	7,073	-0.02%
2021/07/12	16.1	152.79	0	0.00	151.50	16.1	7,307	0.22%
2021/07/09	2.1	154.02	1	154.00	154.50	1.1	7,309	0.02%
2021/07/08	1	158.50	0	0.00	158.00	1	7,358	0.01%
2021/07/07	0	0.00	0.2	159.00	158.50	-0.2	7,439	0.00%
2021/07/06	0	0.00	1	158.00	157.50	-1	7,466	-0.01%
2021/07/05	0.2	159.50	2	158.25	158.50	-1.8	7,527	-0.02%
2021/07/02	5.2	155.32	0	0.00	154.00	5.2	7,555	0.07%
2021/07/01	0.1	158.50	0	0.00	158.00	0.1	7,507	0.00%
2021/06/30	1.2	155.83	1	157.50	157.50	0.2	7,509	0.00%
2021/06/29	2.1	157.27	0	0.00	157.00	2.1	7,474	0.03%
2021/06/28	5	159.10	1	160.00	160.00	4	7,504	0.05%
2021/06/25	11.1	159.86	0	0.00	158.50	11.1	7,468	0.15%
2021/06/24	2	162.75	0	0.00	162.50	2	7,353	0.03%
2021/06/23	29	166.31	3	166.50	165.00	26	7,306	0.36%
2021/06/22	2	172.00	0	171.00	169.50	2	7,304	0.03%
2021/06/21	0	177.00	1	179.50	178.50	-1	7,289	-0.01%
2021/06/18	5.1	179.72	11	181.27	181.00	-5.9	7,364	-0.08%
2021/06/17	3	171.50	2	172.00	172.00	1	7,308	0.01%
2021/06/16	6	171.83	7	169.64	170.50	-1	7,340	-0.01%
2021/06/15	2	169.50	2	169.75	169.50	0	7,380	0.00%
2021/06/11	5	169.60	1	167.50	167.00	4	7,414	0.05%
2021/06/10	21	172.48	21	171.24	172.00	0	7,536	0.00%
2021/06/08	0	170.00	0	0.00	170.00	0	7,629	0.00%
2021/06/07	0	0.00	0.2	171.00	171.00	-0.2	7,749	0.00%
2021/06/04	2	171.75	2	171.00	170.00	0	7,787	0.00%
2021/06/03	3	172.33	2	173.00	175.00	1	7,806	0.01%
2021/06/02	2	169.75	1	170.50	170.00	1	7,772	0.01%
2021/06/01	7	168.71	2	170.50	171.50	5	7,766	0.06%
2021/05/31	2.1	164.00	1	165.49	165.50	1.1	7,751	0.01%
2021/05/27	0	0.00	2	165.25	167.00	-2	7,817	-0.03%
2021/05/26	2.1	164.05	0	0.00	164.00	2.1	7,849	0.03%
2021/05/25	1	167.50	5	167.50	168.50	-4	7,953	-0.05%
2021/05/24	0	0.00	0	162.00	164.50	0	8,131	0.00%
2021/05/21	5	163.30	1	164.00	164.50	4	8,475	0.05%
2021/05/20	1.2	160.28	1.1	164.23	165.00	0.1	8,555	0.00%
2021/05/19	0	0.00	1	174.00	170.50	-1	8,443	-0.01%
2021/05/18	2	173.25	1	175.95	176.00	1	8,430	0.01%
2021/05/17	3.1	168.85	3	165.17	166.00	0.1	8,538	0.00%
2021/05/14	0.1	171.00	0	0.00	170.00	0.1	8,453	0.00%
2021/05/13	2	170.00	3	167.67	170.00	-1	8,377	-0.01%
2021/05/12	2.1	167.50	6	167.92	168.00	-3.9	8,232	-0.05%
2021/05/11	7.1	172.97	0	0.00	174.00	7.1	8,105	0.09%
2021/05/10	2	189.00	2	189.00	191.00	0	7,974	0.00%
2021/05/07	3	189.83	3	187.83	190.00	0	7,947	0.00%
2021/05/06	12.1	190.13	5.1	191.59	187.50	7	7,879	0.09%
2021/05/05	19	197.05	13	197.77	194.00	6	7,712	0.08%
2021/05/04	19.1	191.28	10	197.53	191.00	9.1	7,476	0.12%
2021/05/03	25	191.74	41.1	193.51	188.00	-16.1	7,171	-0.22%
2021/04/29	28	182.43	1.1	180.11	184.50	27	6,908	0.39%
2021/04/28	0.1	177.00	1	178.92	177.50	-0.9	6,811	-0.01%
2021/04/27	2	178.50	0	0.00	179.00	2	6,813	0.03%
2021/04/26	3	175.83	1	176.49	176.50	2	6,770	0.03%
2021/04/23	0	0.00	6	173.33	175.00	-6	6,745	-0.09%
2021/04/22	9	172.50	11	171.68	171.00	-2	6,729	-0.03%
2021/04/21	3.1	169.16	3	168.83	171.00	0.1	6,737	0.00%
2021/04/20	2	170.00	1	172.00	169.50	1	6,784	0.01%
2021/04/19	12	170.46	2	172.00	171.00	10	6,803	0.15%
2021/04/16	1.1	171.17	5	176.90	178.50	-3.9	6,742	-0.06%
2021/04/15	0	169.00	2	169.25	170.00	-2	6,588	-0.03%
2021/04/14	2	161.75	2	164.00	165.00	0	6,532	0.00%
2021/04/13	1	159.00	0	0.00	160.00	1	6,463	0.02%
2021/04/12	2	166.75	0	0.00	166.00	2	6,409	0.03%
2021/04/09	1	166.00	2	169.50	170.00	-1	6,402	-0.02%
2021/04/08	2	166.50	1	170.00	167.00	1	6,382	0.02%
2021/04/07	0	0.00	1	171.50	169.00	-1	6,347	-0.02%
2021/04/06	2	170.75	0	172.50	171.00	2	6,337	0.03%
2021/04/01	1	173.00	0	173.83	173.00	1	6,321	0.02%
2021/03/31	4	174.25	4	174.25	174.00	0	6,297	0.00%
2021/03/30	0	0.00	9	169.56	171.00	-9	6,208	-0.15%
2021/03/29	1	165.00	1	166.50	166.50	0	6,173	0.00%
2021/03/26	3	166.17	1	165.00	166.00	2	6,203	0.03%
2021/03/25	2	163.04	2	165.97	166.00	0	6,182	0.00%
2021/03/24	2	164.50	2	165.00	163.00	0	6,215	0.00%
2021/03/23	3	162.50	2	161.76	162.00	1	6,157	0.02%
2021/03/22	0	164.00	2	165.00	165.50	-2	6,065	-0.03%
2021/03/19	0	0.00	2	160.00	160.50	-2	6,031	-0.03%
2021/03/18	3	165.17	4	164.75	163.50	-1	5,993	-0.02%
2021/03/17	1	160.00	1	161.50	162.50	0	5,945	0.00%
2021/03/16	4	162.74	5.5	162.80	160.00	-1.5	5,937	-0.02%
2021/03/15	1	150.52	9	156.44	159.00	-8	5,786	-0.14%
2021/03/12	2	151.25	3	150.67	151.00	-1	5,700	-0.02%
2021/03/11	1	153.50	8	151.94	153.50	-7	5,784	-0.12%
2021/03/10	2	149.25	2	147.00	147.00	0	5,684	0.00%
2021/03/09	2	146.75	1	148.00	148.00	1	5,660	0.02%
2021/03/08	1	148.00	0	0.00	148.00	1	5,654	0.02%
2021/03/05	2	146.00	2	145.50	145.50	0	5,664	0.00%
2021/03/04	1	147.00	1	147.00	145.00	0	5,686	0.00%
2021/03/03	4	148.88	70	147.18	149.50	-66	5,715	-1.15%
2021/03/02	3	148.17	3	150.83	145.50	0	5,665	0.00%
2021/02/26	5.2	148.85	1	151.00	149.00	4.2	5,582	0.08%
2021/02/25	73	154.77	1	159.00	154.00	72	5,457	1.32%
2021/02/24	8.1	158.35	11.2	157.23	156.00	-3.1	5,324	-0.06%
2021/02/23	5.4	158.44	16.3	159.75	161.50	-10.9	5,083	-0.21%
2021/02/22	2	147.75	3	147.50	147.00	-1	4,758	-0.02%
2021/02/19	6	140.75	0	0.00	141.00	6	4,604	0.13%
2021/02/18	0	0.00	3	139.84	141.00	-3	4,579	-0.07%
2021/02/17	3	145.15	7	144.07	142.00	-4	4,535	-0.09%
2021/02/05	1	133.50	3	134.00	134.00	-2	4,347	-0.05%
2021/02/03	1	134.50	0	0.00	135.50	1	4,429	0.02%
2021/02/02	0	0.00	1	135.50	134.50	-1	4,511	-0.02%
2021/02/01	1	131.50	0	0.00	131.00	1	4,486	0.02%
2021/01/28	0	0.00	1	133.50	134.50	-1	4,423	-0.02%
2021/01/27	0	0.00	2	137.25	137.00	-2	4,403	-0.05%
2021/01/26	1	134.50	1	134.50	134.50	0	4,363	0.00%
2021/01/22	0	0.00	4	133.63	133.50	-4	4,414	-0.09%
2021/01/21	3	129.00	1	128.50	129.00	2	4,377	0.05%
2021/01/20	1	129.00	1	127.50	127.50	0	4,407	0.00%
2021/01/19	1	131.50	1	132.51	132.50	0	4,364	0.00%
2021/01/18	2	131.00	0	0.00	131.00	2	4,334	0.05%
2021/01/15	15	135.17	10.1	135.05	134.00	4.9	4,335	0.11%
2021/01/14	17	140.53	5	140.50	140.00	12	4,380	0.27%
2021/01/13	2.3	138.89	13	137.04	138.00	-10.8	4,308	-0.25%
2021/01/11	1	127.50	2	128.50	128.50	-1	4,119	-0.02%
2021/01/08	2	130.50	0	0.00	131.50	2	4,124	0.05%
2021/01/07	0.1	130.50	0	0.00	129.00	0.1	4,145	0.00%
2021/01/06	2	129.25	0	0.00	128.50	2	4,183	0.05%
2021/01/05	0	0.00	6	131.42	130.00	-6	4,189	-0.14%
2021/01/04	4	134.25	5	133.30	133.50	-1	4,218	-0.02%
2020/12/31	1	130.50	1	133.50	132.50	0	4,258	0.00%
2020/12/28	1	128.00	1	128.50	127.50	0	4,287	0.00%
2020/12/22	1	127.00	2	127.25	126.00	-1	4,497	-0.02%
2020/12/18	4	135.38	5	134.90	133.00	-1	4,594	-0.02%
2020/12/17	1	133.50	1	132.50	132.50	0	4,497	0.00%
2020/12/15	0	0.00	2	131.00	130.00	-2	4,663	-0.04%
2020/12/14	1	131.50	1	129.50	129.00	0	4,634	0.00%
2020/12/11	3	131.33	5	131.60	132.50	-2	4,702	-0.04%
2020/12/10	4	132.00	2	132.50	131.00	2	4,714	0.04%
2020/12/09	2	131.75	1	131.00	132.00	1	4,693	0.02%
2020/12/08	0	0.00	2	131.50	131.50	-2	4,710	-0.04%
2020/12/07	2	131.75	2	131.75	132.50	0	4,713	0.00%
2020/12/04	1	127.00	0	0.00	126.50	1	4,670	0.02%
2020/12/03	2	128.25	7	127.71	128.00	-5	4,754	-0.11%
2020/12/02	4	127.88	2	127.75	128.00	2	4,873	0.04%
2020/12/01	1	125.00	2	127.50	127.50	-1	5,154	-0.02%
2020/11/30	2	126.25	1	126.50	125.00	1	5,594	0.02%
2020/11/27	9	127.11	5	127.60	127.00	4	5,848	0.07%
2020/11/25	2	122.75	2	122.50	122.00	0	6,139	0.00%
2020/11/24	2	122.25	1	122.00	121.50	1	6,185	0.02%
2020/11/23	0	0.00	1	124.50	123.50	-1	6,211	-0.02%
2020/11/20	6	122.92	0	0.00	123.50	6	6,205	0.10%
2020/11/19	2	124.49	3	123.17	123.00	-1	6,232	-0.02%
2020/11/18	0	0.00	2	120.50	121.00	-2	6,294	-0.03%
2020/11/17	3	121.00	4	120.63	121.00	-1	6,430	-0.02%
2020/11/16	1	118.00	2	118.25	118.50	-1	6,509	-0.02%
2020/11/13	1	115.50	1	116.50	117.00	0	6,617	0.00%
2020/11/12	4	115.13	2	115.75	115.00	2	6,695	0.03%
2020/11/11	2	116.25	5	118.00	117.50	-3	6,830	-0.04%
2020/11/10	7	115.14	2	114.00	113.50	5	6,838	0.07%
2020/11/09	0	0.00	5	120.00	120.00	-5	6,896	-0.07%
2020/11/03	1	117.00	3	117.67	117.50	-2	7,087	-0.03%
2020/11/02	1	113.50	3	114.83	115.50	-2	7,181	-0.03%
2020/10/30	7	115.43	0	0.00	115.00	7	7,205	0.10%
2020/10/29	1	120.50	1	121.50	121.00	0	7,170	0.00%
2020/10/28	0	0.00	1	122.50	123.00	-1	7,199	-0.01%
2020/10/23	0	0.00	1	124.50	122.50	-1	7,349	-0.01%
2020/10/22	1	122.00	1	123.50	123.50	0	7,492	0.00%
2020/10/21	4	123.88	0	0.00	122.50	4	7,553	0.05%
2020/10/20	1	124.00	3	124.33	124.00	-2	7,641	-0.03%
2020/10/19	1	123.00	0	0.00	124.00	1	7,700	0.01%
2020/10/16	2	124.00	1	124.00	123.50	1	7,750	0.01%
2020/10/15	4	124.38	1	124.00	123.50	3	7,808	0.04%
2020/10/14	1	128.00	0	0.00	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	0	0.00	1	128.50	130.00	-1	8,061	-0.01%
2020/10/08	1	130.00	0	0.00	128.50	1	8,098	0.01%
2020/10/07	4	130.50	78	129.69	130.00	-74	8,287	-0.89%
2020/10/05	80	132.41	5	130.50	130.50	75	8,439	0.89%
2020/09/30	4	132.88	5	132.10	133.00	-1	8,511	-0.01%
2020/09/28	1	128.50	0	0.00	132.50	1	8,622	0.01%
2020/09/25	4	128.38	5	127.40	128.00	-1	8,641	-0.01%
2020/09/24	2	130.25	1	127.50	127.00	1	8,724	0.01%
2020/09/23	0	0.00	58	134.00	135.50	-58	8,671	-0.67%
2020/09/22	2	134.75	1	135.50	135.00	1	8,733	0.01%
2020/09/21	4	139.38	4	137.00	137.00	0	8,723	0.00%
2020/09/18	1	139.50	2	137.50	140.50	-1	8,727	-0.01%
2020/09/17	1	139.50	1	139.50	138.50	0	8,580	0.00%
2020/09/16	61	140.97	6	139.67	139.00	55	8,585	0.64%
2020/09/15	3	138.17	4	138.13	137.00	-1	8,539	-0.01%
2020/09/14	2	136.25	2	137.50	137.50	0	8,571	0.00%
2020/09/11	2	132.75	27	135.31	136.00	-25	8,568	-0.29%
2020/09/10	7	134.79	4	135.13	135.00	3	8,586	0.03%
2020/09/09	1	132.00	1	135.00	135.00	0	8,535	0.00%
2020/09/08	3	135.00	12	134.96	134.50	-9	8,478	-0.11%
2020/09/07	9	137.89	4	137.75	136.00	5	8,409	0.06%
2020/09/04	27	145.44	10	144.50	144.50	17	8,298	0.20%
2020/09/03	25	146.16	43	149.73	150.50	-18	8,021	-0.22%
2020/09/02	19	139.29	13	140.04	138.50	6	7,570	0.08%
2020/09/01	10	135.70	9	134.44	135.00	1	7,358	0.01%
2020/08/31	2	133.00	1	134.50	135.50	1	7,339	0.01%
2020/08/28	5	138.90	5	138.40	138.00	0	7,214	0.00%
2020/08/26	1	142.50	1	142.50	143.00	0	7,178	0.00%
2020/08/25	0	0.00	5	145.00	145.50	-5	7,157	-0.07%
2020/08/24	13	143.58	3	143.17	141.00	10	7,151	0.14%
2020/08/21	1	145.00	11	146.41	149.00	-10	7,095	-0.14%
2020/08/20	12	142.50	7	142.64	141.00	5	7,054	0.07%
2020/08/19	23	149.33	10	154.25	145.50	13	6,950	0.19%
2020/08/18	6	149.08	9	150.61	149.00	-3	6,894	-0.04%
2020/08/17	8	147.75	3	148.50	148.50	5	6,863	0.07%
2020/08/14	1	142.00	1	143.50	144.00	0	6,781	0.00%
2020/08/13	2	140.50	26	142.37	142.00	-24	6,789	-0.35%
2020/08/12	0	0.00	1	135.00	136.00	-1	6,739	-0.01%
2020/08/11	0	0.00	8	135.88	137.00	-8	6,760	-0.12%
2020/08/10	0	0.00	1.3	135.36	133.00	-1.3	6,849	-0.02%
2020/08/07	2	137.25	1	138.00	138.00	1	6,979	0.01%
2020/08/06	2	138.25	1	139.50	136.50	1	7,225	0.01%
2020/08/05	9	135.00	4	137.00	137.50	5	7,387	0.07%
2020/08/04	1	132.50	1	133.50	134.50	0	7,357	0.00%
2020/08/03	0	0.00	1	131.00	131.00	-1	7,332	-0.01%
2020/07/31	22	130.64	0	0.00	130.50	22	7,287	0.30%
2020/07/29	1	128.00	0	0.00	129.50	1	7,176	0.01%
2020/07/27	3	131.33	2	132.25	130.00	1	6,952	0.01%
2020/07/24	11	135.18	1	136.00	134.50	10	6,800	0.15%
2020/07/23	3	138.50	4	137.63	137.00	-1	6,685	-0.01%
2020/07/22	1	132.50	1.2	134.17	135.50	-0.2	6,599	0.00%
2020/07/21	3	133.17	3	132.17	132.50	0	6,537	0.00%
2020/07/20	2	127.50	1	129.00	130.00	1	6,451	0.02%
2020/07/17	5	131.50	3	130.33	130.00	2	6,400	0.03%
2020/07/16	5	131.00	9	130.39	131.00	-4	6,258	-0.06%
2020/07/15	4	127.50	5	126.50	126.00	-1	6,109	-0.02%
2020/07/14	7	126.50	6	126.50	126.00	1	6,104	0.02%
2020/07/13	6	123.67	4	122.00	120.50	2	5,876	0.03%
2020/07/10	1	118.00	0	0.00	118.00	1	5,812	0.02%
2020/07/09	1	114.50	4	118.13	120.00	-3	5,729	-0.05%
2020/07/07	1	119.00	1	118.00	118.00	0	5,478	0.00%
2020/07/06	1	118.00	3	118.67	119.50	-2	5,391	-0.04%
2020/07/03	2	116.50	2	116.75	115.50	0	5,364	0.00%
2020/07/02	9	111.72	1	113.50	113.00	8	5,249	0.15%
2020/07/01	5	111.00	4	112.00	112.00	1	5,198	0.02%
2020/06/24	0	0.00	1	107.00	106.50	-1	5,260	-0.02%
2020/06/22	0	0.00	7	105.07	105.00	-7	5,273	-0.13%
2020/06/19	0	0.00	1	105.00	102.50	-1	5,292	-0.02%
2020/06/18	0	0.00	1	103.00	104.50	-1	5,244	-0.02%
2020/06/17	2	101.00	2	102.75	103.00	0	5,220	0.00%
2020/06/16	1	102.50	1	103.50	103.50	0	5,229	0.00%
2020/06/15	1	101.00	1	102.50	101.50	0	5,305	0.00%
2020/06/12	0	0.00	2	101.50	103.50	-2	5,331	-0.04%
2020/06/11	2	103.25	0	0.00	102.50	2	5,351	0.04%
2020/06/10	4	104.63	2	105.00	105.50	2	5,338	0.04%
2020/06/09	2	105.00	2	106.75	107.50	0	5,355	0.00%
2020/06/08	4	107.00	0	0.00	106.00	4	5,362	0.07%
2020/06/05	2	111.50	8	113.25	111.50	-6	5,258	-0.11%
2020/06/04	3	108.33	7	109.57	108.00	-4	5,137	-0.08%
2020/06/03	1	104.00	3	105.50	106.00	-2	5,088	-0.04%
2020/06/02	2	103.50	0	0.00	104.00	2	5,047	0.04%
2020/05/28	3	101.50	3	102.00	102.50	0	5,014	0.00%
2020/05/27	4	103.13	3	104.00	100.50	1	4,993	0.02%
2020/05/26	3	104.33	1	104.50	105.00	2	4,899	0.04%
2020/05/21	2	105.00	4	105.13	106.00	-2	4,737	-0.04%
2020/05/20	1	107.50	1	106.50	106.50	0	4,676	0.00%
2020/05/19	1	106.00	4	106.38	106.00	-3	4,699	-0.06%
2020/05/18	16	103.06	10	100.00	101.50	6	4,606	0.13%
2020/05/15	5	105.50	37	101.49	103.50	-32	4,557	-0.70%
2020/05/14	10	103.25	5	102.90	102.50	5	4,414	0.11%
2020/05/13	22	100.97	6	100.68	102.00	16	4,220	0.38%
2020/05/12	27	95.48	16	96.86	98.40	11	3,995	0.28%
2020/05/11	1	93.60	3	93.40	93.70	-2	3,784	-0.05%
2020/05/08	3	92.50	0	0.00	90.80	3	3,736	0.08%
2020/05/07	2	91.70	1	91.60	91.90	1	3,744	0.03%
2020/05/06	1	89.30	0	0.00	89.50	1	3,817	0.03%
2020/04/30	1	92.80	0	0.00	93.00	1	4,008	0.02%
2020/04/23	2	92.60	1	92.60	92.70	1	4,399	0.02%
2020/04/21	1	90.80	0	0.00	90.30	1	4,502	0.02%
2020/04/20	3	92.50	3	92.63	92.10	0	4,520	0.00%
2020/04/17	4	94.53	9	94.81	93.00	-5	4,520	-0.11%
2020/04/16	0	0.00	1	91.70	91.70	-1	4,530	-0.02%
2020/04/15	1	90.30	0	0.00	92.40	1	4,508	0.02%
2020/04/14	1	89.80	3	89.20	89.70	-2	4,467	-0.04%
2020/04/10	3	87.27	0	0.00	87.80	3	4,496	0.07%
2020/04/09	0	0.00	1	87.80	87.70	-1	4,546	-0.02%
2020/04/08	2	87.95	0	0.00	87.80	2	4,599	0.04%
2020/04/07	0	0.00	1	89.80	89.00	-1	4,601	-0.02%
2020/04/01	9	89.96	10	89.61	89.40	-1	4,546	-0.02%
2020/03/31	4	86.78	7	87.66	88.70	-3	4,463	-0.07%
2020/03/30	1	85.00	1	85.30	84.20	0	4,376	0.00%
2020/03/27	2	83.60	2	86.45	84.10	0	4,346	0.00%
2020/03/25	2	79.80	2	79.85	81.00	0	4,296	0.00%
2020/03/24	0	0.00	1	77.50	76.80	-1	4,268	-0.02%
2020/03/20	1	77.60	1	77.80	78.00	0	4,295	0.00%
2020/03/19	0.2	71.70	1	70.50	72.00	-0.8	4,235	-0.02%
2020/03/18	2	76.70	3	73.20	73.20	-1	4,148	-0.02%
2020/03/17	1	76.80	0	0.00	77.50	1	4,097	0.02%
2020/03/16	1	76.70	0	0.00	76.70	1	4,041	0.02%
2020/03/12	0	0.00	2	83.95	82.10	-2	3,920	-0.05%
2020/03/11	1	86.40	0	0.00	86.30	1	3,876	0.03%
2020/03/10	1	85.20	4	85.40	85.90	-3	3,859	-0.08%
2020/03/09	0	0.00	1	86.30	86.00	-1	3,836	-0.03%
2020/03/06	0	0.00	1	89.50	89.20	-1	3,791	-0.03%
2020/03/03	3	90.87	3	90.73	90.00	0	3,755	0.00%
2020/03/02	1	88.30	1	90.10	90.50	0	3,696	0.00%
2020/02/27	1	91.70	1	91.60	90.80	0	3,684	0.00%
2020/02/26	2	93.05	12	92.15	92.60	-10	3,657	-0.27%
2020/02/25	1	93.10	10	91.80	92.70	-9	3,649	-0.25%
2020/02/24	3	93.00	1	92.00	92.50	2	3,645	0.05%
2020/02/21	4	95.30	0	0.00	95.40	4	3,635	0.11%
2020/02/20	18	97.70	8	97.35	95.80	10	3,668	0.27%
2020/02/19	2	96.40	1	96.20	95.80	1	3,581	0.03%
2020/02/18	2	95.45	1	95.30	94.90	1	3,595	0.03%
2020/02/17	1	95.60	5	95.04	95.30	-4	3,683	-0.11%
2020/02/14	12	95.87	4.5	95.77	95.80	7.5	3,928	0.19%
2020/02/13	5	95.90	5	96.22	96.40	0	3,905	0.00%
2020/02/12	5	94.62	35	94.50	94.20	-30	3,843	-0.78%
2020/02/11	1	94.00	4	94.28	94.50	-3	3,778	-0.08%
2020/02/10	1	93.60	1	94.30	93.60	0	3,793	0.00%
2020/02/07	5	93.98	3	94.63	93.50	2	3,782	0.05%
2020/02/06	6	93.88	9	94.59	95.60	-3	3,750	-0.08%
2020/02/05	8	92.05	4	93.43	92.00	4	3,721	0.11%
2020/02/04	3	91.73	0	0.00	92.00	3	3,638	0.08%
2020/02/03	2	91.00	3	92.17	92.30	-1	3,608	-0.03%
2020/01/31	18	93.07	277	93.44	92.80	-259	3,567	-7.26%	大賣/鉅額交易
2020/01/30	20	90.82	5	91.10	90.50	15	3,503	0.43%
2020/01/20	2	93.40	5	94.56	93.80	-3	3,431	-0.09%
2020/01/17	2	92.90	6	94.38	94.10	-4	3,382	-0.12%
2020/01/16	1	93.60	2	94.00	93.60	-1	3,356	-0.03%
2020/01/15	9	92.73	5	92.86	92.30	4	3,335	0.12%
2020/01/14	50	91.70	4	91.68	92.00	46	3,307	1.39%
2020/01/13	222	90.87	0.5	90.50	90.80	221.5	3,276	6.76%	大買/鉅額交易
2020/01/10	5	91.10	6	90.62	90.10	-1	3,265	-0.03%
2020/01/09	3	88.17	3	88.47	88.70	0	3,159	0.00%
2020/01/07	2	88.30	1	88.60	88.30	1	3,170	0.03%
2020/01/06	0	0.00	1	88.30	88.80	-1	3,188	-0.03%
2020/01/03	2	89.15	2	90.00	89.20	0	3,201	0.00%
2020/01/02	1	88.30	9	88.49	88.90	-8	3,160	-0.25%
2019/12/31	2	86.60	0	0.00	86.70	2	3,110	0.06%
2019/12/30	1	87.30	0	0.00	86.90	1	3,094	0.03%
2019/12/27	7	88.30	2	87.90	87.80	5	3,139	0.16%
2019/12/26	2	88.25	2	88.70	88.30	0	3,150	0.00%
2019/12/24	0	0.00	1	87.30	86.70	-1	3,213	-0.03%
2019/12/23	2	86.80	0	0.00	86.20	2	3,230	0.06%
2019/12/20	0	0.00	3	88.40	87.60	-3	3,262	-0.09%
2019/12/18	0	0.00	2	87.35	87.50	-2	3,353	-0.06%
2019/12/13	0	0.00	1	85.90	85.90	-1	3,443	-0.03%
2019/12/12	1	85.90	0	0.00	85.80	1	3,448	0.03%
2019/12/11	0	0.00	2	85.90	85.50	-2	3,482	-0.06%
2019/12/06	1	85.10	1	85.00	85.00	0	3,583	0.00%
2019/12/05	1	84.60	0	0.00	84.80	1	3,617	0.03%
2019/12/03	1	83.90	0	0.00	84.50	1	3,686	0.03%
2019/11/29	5	84.20	3	84.10	83.90	2	3,710	0.05%
2019/11/28	1	84.80	0	0.00	84.90	1	3,689	0.03%
2019/11/27	0	0.00	0	85.90	85.70	0	3,742	0.00%
2019/11/25	3	84.80	0	0.00	84.80	3	3,737	0.08%
2019/11/22	6	85.38	0	0.00	85.30	6	3,820	0.16%
2019/11/21	2	85.70	0	0.00	86.00	2	3,913	0.05%
2019/11/20	0	0.00	3	86.60	86.60	-3	4,024	-0.07%
2019/11/19	2	85.10	3	85.10	85.70	-1	4,108	-0.02%
2019/11/18	0	0.00	7	84.71	85.00	-7	4,087	-0.17%
2019/11/15	0	0.00	30	83.45	83.70	-30	4,151	-0.72%
2019/11/14	3	83.07	1	82.80	82.80	2	4,149	0.05%
2019/11/13	35	83.90	0	0.00	83.00	35	4,104	0.85%
2019/11/11	1	89.00	0	0.00	88.60	1	3,948	0.03%
2019/11/07	2	89.35	2	89.95	89.30	0	4,064	0.00%
2019/11/06	2	90.90	0	0.00	90.70	2	4,068	0.05%
2019/11/05	2.2	92.46	5	92.58	92.30	-2.8	4,089	-0.07%
2019/11/04	0.5	91.70	4	91.28	91.90	-3.5	4,078	-0.09%
2019/11/01	1	89.40	1	90.50	90.40	0	4,055	0.00%
2019/10/31	0.2	89.50	10	90.10	90.00	-9.8	4,091	-0.24%
2019/10/30	0.1	89.70	0	0.00	89.60	0.1	4,097	0.00%
2019/10/29	4	89.75	1	91.80	89.70	3	4,095	0.07%
2019/10/28	1	90.90	11	91.05	90.80	-10	4,082	-0.24%
2019/10/24	3	91.50	0	0.00	89.50	3	4,047	0.07%
2019/10/23	0	0.00	2	90.80	91.00	-2	4,019	-0.05%
2019/10/22	1	89.00	0	0.00	89.10	1	4,041	0.02%
2019/10/18	1	89.30	20	89.52	89.30	-19	4,078	-0.47%
2019/10/17	20	90.90	0	0.00	90.30	20	4,127	0.48%
2019/10/14	0	0.00	3	90.70	90.00	-3	4,155	-0.07%
2019/10/09	1	88.30	0	0.00	88.30	1	4,154	0.02%
2019/10/08	1	90.30	1	90.00	89.90	0	4,131	0.00%
2019/10/07	0	0.00	2	90.25	90.00	-2	4,149	-0.05%
2019/10/04	1	89.20	0	0.00	89.30	1	4,169	0.02%
2019/10/03	1	88.70	1	89.00	88.40	0	4,186	0.00%
2019/10/02	1	89.90	1	91.50	90.00	0	4,206	0.00%
2019/10/01	2	90.65	1.2	91.44	89.80	0.8	4,215	0.02%
2019/09/27	0	0.00	5	90.50	90.30	-5	4,243	-0.12%
2019/09/26	1	91.30	10	90.90	90.80	-9	4,253	-0.21%
2019/09/25	5	91.22	0	0.00	90.90	5	4,371	0.11%
2019/09/24	2	93.85	7	93.97	93.80	-5	4,407	-0.11%
2019/09/23	4	92.63	2	92.30	92.20	2	4,350	0.05%
2019/09/20	3	91.60	5	91.30	91.60	-2	4,510	-0.04%
2019/09/19	0	0.00	3	89.53	89.70	-3	4,449	-0.07%
2019/09/18	2	88.95	4	89.13	89.00	-2	4,479	-0.04%
2019/09/17	0	0.00	1	88.00	88.80	-1	4,483	-0.02%
2019/09/11	1	89.30	1	89.20	88.70	0	4,645	0.00%
2019/09/10	2	89.05	2	89.50	88.50	0	4,708	0.00%
2019/09/09	1	88.20	1	88.80	88.50	0	4,677	0.00%
2019/09/06	2	87.70	2	86.95	88.00	0	4,689	0.00%
2019/09/05	1	86.00	2	85.95	86.20	-1	4,614	-0.02%
2019/09/04	0	0.00	1	85.00	85.30	-1	4,627	-0.02%
2019/09/02	0	0.00	1	84.50	84.30	-1	4,679	-0.02%
2019/08/30	0	0.00	21	84.38	83.80	-21	4,700	-0.45%
2019/08/29	0	0.00	10	84.40	84.10	-10	4,679	-0.21%
2019/08/28	0	0.00	1	84.10	84.00	-1	4,725	-0.02%
2019/08/27	2	83.20	2	83.45	83.60	0	4,752	0.00%
2019/08/26	32	82.87	17	81.74	81.60	15	4,785	0.31%
2019/08/23	19	88.16	3	88.53	88.80	16	4,715	0.34%
2019/08/22	1	89.40	7	89.40	88.90	-6	4,606	-0.13%
2019/08/21	1	89.40	0	0.00	89.30	1	4,550	0.02%
2019/08/20	1	88.80	2	88.95	89.30	-1	4,510	-0.02%
2019/08/19	1	86.80	0	0.00	87.60	1	4,428	0.02%
2019/08/16	0	0.00	2	86.85	86.40	-2	4,427	-0.05%
2019/08/15	5	84.70	0	0.00	84.60	5	4,388	0.11%
2019/08/14	10	87.38	0	0.00	86.70	10	4,365	0.23%
2019/08/13	2	88.05	4	88.75	87.70	-2	4,316	-0.05%
2019/08/12	0	0.00	5	88.50	88.00	-5	4,295	-0.12%
2019/08/08	2	86.75	0	0.00	86.40	2	4,235	0.05%
2019/08/06	1	83.10	1.1	86.80	86.80	-0.1	4,306	0.00%
2019/08/05	0	0.00	7	84.93	85.60	-7	4,319	-0.16%
2019/08/01	0	0.00	2	87.30	87.10	-2	4,422	-0.05%
2019/07/31	2	87.80	0	0.00	87.80	2	4,442	0.05%
2019/07/30	1	87.50	0	0.00	86.80	1	4,449	0.02%
2019/07/29	3	87.37	1	87.40	87.20	2	4,478	0.04%
2019/07/25	2	87.80	0	0.00	87.50	2	4,484	0.04%
2019/07/24	0	0.00	2	88.25	88.00	-2	4,512	-0.04%
2019/07/23	3	86.47	0	0.00	86.40	3	4,495	0.07%
2019/07/22	2	86.80	0	0.00	86.40	2	4,490	0.04%
2019/07/19	3	87.50	0	0.00	87.60	3	4,558	0.07%
2019/07/18	1	87.10	0	0.00	86.90	1	4,524	0.02%
2019/07/17	5	87.00	0	0.00	87.60	5	4,557	0.11%
2019/07/15	10	88.50	0	0.00	88.90	10	4,538	0.22%
2019/07/12	20	89.15	0	0.00	89.40	20	4,528	0.44%
2019/07/09	1	89.00	1	89.00	88.80	0	4,607	0.00%
2019/07/08	7	89.87	1	91.20	89.80	6	4,615	0.13%
2019/07/03	1	90.90	1	91.10	91.00	0	4,656	0.00%
2019/07/02	2	91.45	2.2	91.77	92.20	-0.2	4,738	0.00%
2019/07/01	1	89.50	2	88.90	89.50	-1	4,648	-0.02%
2019/06/27	6	88.07	16	88.44	87.00	-10	4,799	-0.21%
2019/06/26	0	0.00	2	85.70	85.30	-2	4,780	-0.04%
2019/06/25	1	84.80	2	85.00	84.00	-1	4,829	-0.02%
2019/06/20	0	0.00	6	84.48	83.40	-6	4,795	-0.13%
2019/06/19	3	83.30	5	83.36	83.90	-2	4,999	-0.04%
2019/06/18	4	81.53	7	81.49	81.90	-3	4,966	-0.06%
2019/06/17	5	78.62	2	77.90	78.70	3	4,926	0.06%
2019/06/14	4	79.83	6	79.67	78.70	-2	4,971	-0.04%
2019/06/13	5	81.36	1	81.20	81.20	4	4,947	0.08%
2019/06/12	0	0.00	1	80.90	81.60	-1	5,045	-0.02%
2019/06/11	3	81.07	3	81.23	81.50	0	5,105	0.00%
2019/06/10	5	80.50	0	0.00	80.10	5	5,114	0.10%
2019/06/06	0	0.00	1	81.30	80.10	-1	5,112	-0.02%
2019/06/05	2	81.20	1	80.90	80.70	1	5,108	0.02%
2019/06/04	2	80.75	1	81.00	80.10	1	5,121	0.02%
2019/06/03	2	82.75	8	82.94	83.00	-6	5,112	-0.12%
2019/05/31	2	82.75	3	81.90	82.60	-1	5,110	-0.02%
2019/05/30	0	0.00	1	79.20	78.50	-1	5,047	-0.02%
2019/05/29	1	77.40	1	77.50	77.40	0	5,135	0.00%
2019/05/28	0	0.00	2	77.05	77.10	-2	5,222	-0.04%
2019/05/27	0	0.00	1	76.50	76.40	-1	5,276	-0.02%
2019/05/24	2	76.65	0	0.00	76.20	2	5,311	0.04%
2019/05/23	1	76.40	1	75.90	76.60	0	5,357	0.00%
2019/05/21	3	78.97	0.4	79.50	79.00	2.6	5,526	0.05%
2019/05/17	3	77.10	0	0.00	77.00	3	5,737	0.05%
2019/05/16	0	0.00	1	77.80	77.00	-1	5,932	-0.02%
2019/05/15	5	78.00	1	77.90	77.70	4	6,104	0.07%
2019/05/14	8	74.71	12	76.02	78.00	-4	6,372	-0.06%
2019/05/13	1	75.20	1	77.50	75.00	0	6,415	0.00%
2019/05/10	5	78.10	2	77.90	77.50	3	6,420	0.05%
2019/05/09	3	79.67	0	0.00	79.20	3	6,372	0.05%
2019/05/08	1	81.40	0	83.50	81.10	1	6,438	0.02%
2019/05/07	2	82.70	0	0.00	83.00	2	6,439	0.03%
2019/05/06	1	83.10	1	83.10	82.30	0	6,463	0.00%
2019/05/03	1	85.00	0	0.00	85.30	1	6,486	0.02%
2019/04/30	3	83.77	0	0.00	85.60	3	6,565	0.05%
2019/04/29	0	0.00	12	85.60	84.60	-12	6,755	-0.18%
2019/04/26	0	0.00	1	86.40	86.70	-1	6,832	-0.01%
2019/04/25	2	88.00	0	0.00	86.70	2	7,004	0.03%
2019/04/24	0	0.00	1	87.10	87.50	-1	6,939	-0.01%
2019/04/23	1	87.20	0	0.00	86.10	1	7,064	0.01%
2019/04/19	10.9	87.18	1	87.00	87.20	9.9	7,127	0.14%
2019/04/18	1	85.70	0	0.00	85.90	1	7,214	0.01%
2019/04/17	0	0.00	4	87.33	86.50	-4	7,309	-0.05%
2019/04/16	2	85.95	3	86.03	86.70	-1	7,382	-0.01%
2019/04/15	2	85.40	3	85.60	85.40	-1	7,505	-0.01%
2019/04/12	9	85.19	8	84.86	84.30	1	7,559	0.01%
2019/04/11	7	85.67	2	86.00	85.00	5	7,625	0.07%
2019/04/10	8.5	85.98	1	85.60	86.00	7.5	7,762	0.10%
2019/04/09	1.2	88.08	0	0.00	88.00	1.2	7,766	0.02%
2019/04/08	1	88.00	2	88.70	88.50	-1	8,008	-0.01%
2019/04/03	6	87.02	0	0.00	87.30	6	8,051	0.07%
2019/04/02	1.1	87.12	1	88.50	87.50	0.1	8,203	0.00%
2019/04/01	5	87.70	6	88.77	87.90	-1	8,399	-0.01%
2019/03/29	3	86.50	15	85.22	86.50	-12	8,234	-0.15%
2019/03/28	3	81.70	0	0.00	82.20	3	8,134	0.04%
2019/03/27	1	83.90	0	0.00	82.90	1	8,065	0.01%
2019/03/26	10	83.48	8	83.31	83.40	2	8,071	0.02%
2019/03/25	3	83.77	2	84.20	83.50	1	8,136	0.01%
2019/03/22	2	87.45	12	87.89	85.60	-10	8,122	-0.12%
2019/03/20	6	82.88	8	82.56	82.90	-2	7,931	-0.03%
2019/03/19	11	83.03	5	82.96	82.90	6	7,939	0.08%
2019/03/18	4	81.40	4	81.40	81.60	0	7,984	0.00%
2019/03/15	7	80.56	11	80.98	80.50	-4	8,054	-0.05%
2019/03/14	8	80.23	1	80.00	80.40	7	8,090	0.09%
2019/03/13	2	81.85	0	0.00	81.90	2	8,088	0.02%
2019/03/12	0	0.00	2	82.70	82.00	-2	8,097	-0.02%
2019/03/11	1	82.90	0	0.00	82.60	1	8,144	0.01%
2019/03/07	1	83.10	5	82.10	82.10	-4	8,451	-0.05%
2019/03/04	6	83.73	2	84.35	84.50	4	8,917	0.04%
2019/02/26	1	83.10	0	0.00	82.30	1	8,834	0.01%
2019/02/25	1	83.80	1	84.00	83.50	0	8,849	0.00%
2019/02/22	2	83.50	1	83.20	83.20	1	8,940	0.01%
2019/02/21	2	84.65	0	0.00	83.70	2	9,017	0.02%
2019/02/20	7	84.11	7	84.00	84.60	0	9,122	0.00%
2019/02/19	2	83.00	1	83.00	82.50	1	9,462	0.01%
2019/02/18	0	0.00	1	82.20	82.20	-1	9,522	-0.01%
2019/02/15	6	82.67	5	82.76	83.00	1	9,401	0.01%
2019/02/14	2	83.00	4	81.68	83.00	-2	9,262	-0.02%
2019/02/13	2	80.65	11	80.51	81.10	-9	9,180	-0.10%
2019/02/12	0	0.00	3	78.00	78.80	-3	8,928	-0.03%
2019/02/11	0	0.00	11	75.11	75.80	-11	8,843	-0.12%
2019/01/30	15	74.35	4.1	74.82	74.10	10.9	8,853	0.12%
2019/01/29	9	74.54	17	74.45	74.40	-8	8,853	-0.09%
2019/01/28	13	77.33	1	77.80	77.40	12	8,772	0.14%
2019/01/24	2	76.40	1	77.30	75.60	1	8,931	0.01%
2019/01/23	3.1	77.08	0	0.00	76.60	3.1	9,007	0.03%
2019/01/22	0	0.00	3	78.33	77.40	-3	9,053	-0.03%
2019/01/21	6	79.85	5	79.50	78.30	1	9,117	0.01%
2019/01/18	5	78.56	1	79.10	78.70	4	8,954	0.04%
2019/01/17	2	79.40	0	0.00	79.00	2	8,914	0.02%
2019/01/15	0	0.00	3	78.50	77.70	-3	8,808	-0.03%
2019/01/09	1	79.00	1	77.80	77.80	0	8,961	0.00%
2019/01/08	6	78.08	4	77.58	77.40	2	8,926	0.02%
2019/01/07	4	75.95	7	76.87	79.40	-3	8,893	-0.03%
2019/01/04	5	74.24	4	74.08	74.80	1	8,775	0.01%
2019/01/02	9	78.04	4	77.88	77.00	5	8,866	0.06%
2018/12/28	3	76.40	3	76.63	76.40	0	8,741	0.00%
2018/12/27	11	76.63	15	76.43	76.60	-4	8,787	-0.05%
2018/12/26	3	72.83	1	73.90	72.30	2	8,530	0.02%
2018/12/25	3	75.13	3	74.20	75.50	0	8,393	0.00%
2018/12/24	11	73.91	16	74.47	74.70	-5	8,280	-0.06%
2018/12/22	3	70.73	3	70.93	70.10	0	8,043	0.00%
2018/12/21	0	0.00	2	69.90	69.90	-2	8,101	-0.02%
2018/12/20	1	68.00	0	0.00	67.90	1	8,109	0.01%
2018/12/19	4	69.53	3	69.63	69.30	1	8,131	0.01%
2018/12/18	1	69.70	6	70.13	69.80	-5	8,160	-0.06%
2018/12/14	6	69.43	5	69.50	69.50	1	8,282	0.01%
2018/12/13	6	69.88	7	70.30	69.10	-1	8,275	-0.01%
2018/12/12	2	68.50	0	0.00	68.60	2	8,219	0.02%
2018/12/11	2	67.80	0	0.00	67.50	2	8,194	0.02%
2018/12/10	1	68.40	0	0.00	69.10	1	8,182	0.01%
2018/12/07	3	70.70	5	70.78	70.60	-2	8,301	-0.02%
2018/12/06	3	68.87	0	0.00	68.60	3	8,443	0.04%
2018/12/05	1	72.00	1	72.70	71.40	0	8,612	0.00%
2018/12/04	2	74.50	1	74.20	74.20	1	8,662	0.01%
2018/12/03	10	75.43	11	75.25	75.20	-1	8,688	-0.01%
2018/11/30	6	72.67	5	73.10	72.50	1	8,624	0.01%
2018/11/29	3	69.57	3	70.53	70.70	0	8,499	0.00%
2018/11/28	7	66.41	14	67.49	67.80	-7	8,339	-0.08%
2018/11/27	4	64.38	0	0.00	64.40	4	8,197	0.05%
2018/11/26	0	0.00	1	65.00	66.00	-1	8,058	-0.01%
2018/11/22	5	66.66	10	66.76	66.60	-5	8,058	-0.06%
2018/11/21	6	65.05	2	64.95	65.00	4	8,068	0.05%
2018/11/20	9	65.44	10	66.25	66.50	-1	8,072	-0.01%
2018/11/19	3	65.53	4	65.80	65.50	-1	8,024	-0.01%
2018/11/16	10	65.43	4	65.08	64.20	6	7,966	0.08%
2018/11/15	132	71.11	2	69.70	70.00	130	7,692	1.69%	大買/鉅額交易
2018/11/14	0	0.00	3	72.77	72.90	-3	7,685	-0.04%
2018/11/13	4	71.95	0	0.00	72.80	4	7,718	0.05%
2018/11/12	0	0.00	1	77.00	74.60	-1	7,777	-0.01%
2018/11/09	0	0.00	125	72.74	73.50	-125	7,805	-1.60%	大賣/鉅額交易
2018/11/08	3	75.07	2	75.20	73.90	1	8,078	0.01%
2018/11/07	0	0.00	1	74.70	74.80	-1	8,081	-0.01%
2018/11/06	1	72.30	12	72.23	72.40	-11	8,151	-0.13%
2018/11/05	10	73.70	13	73.41	73.70	-3	8,151	-0.04%
2018/11/02	2	72.75	1	74.00	72.90	1	8,138	0.01%
2018/11/01	2	71.60	4	70.58	70.50	-2	8,162	-0.02%
2018/10/31	5	66.84	8	67.70	68.30	-3	8,129	-0.04%
2018/10/30	2	64.65	0	0.00	64.80	2	8,041	0.02%
2018/10/29	4	67.15	18	68.33	66.70	-14	8,015	-0.17%
2018/10/26	9	65.98	0	0.00	65.50	9	7,979	0.11%
2018/10/25	12	65.59	5	65.90	65.50	7	8,076	0.09%
2018/10/24	1	68.80	9	69.39	68.70	-8	8,064	-0.10%
2018/10/23	8	68.39	1	68.20	68.00	7	8,110	0.09%
2018/10/22	0	0.00	1	71.50	70.50	-1	8,101	-0.01%
2018/10/19	6	68.40	8	69.54	70.30	-2	8,127	-0.02%
2018/10/18	3	70.63	0	0.00	71.60	3	8,123	0.04%
2018/10/17	2	75.80	2	74.60	74.60	0	8,283	0.00%
2018/10/16	3	75.00	3	75.20	75.20	0	8,307	0.00%
2018/10/12	0	0.00	1	75.80	76.10	-1	8,542	-0.01%
2018/10/11	2	72.15	1	74.30	74.40	1	8,616	0.01%
2018/10/09	1	77.70	1	77.30	77.40	0	8,465	0.00%
2018/10/08	0	0.00	3	79.73	80.20	-3	8,437	-0.04%
2018/10/05	4	78.53	1	79.50	77.80	3	8,467	0.04%
2018/10/04	2	82.40	0	0.00	82.10	2	8,460	0.02%
2018/10/02	2	85.10	3	84.87	83.80	-1	8,627	-0.01%
2018/10/01	0	0.00	1	84.20	84.10	-1	8,694	-0.01%
2018/09/27	6	82.62	2	82.55	82.50	4	8,856	0.05%
2018/09/26	1	84.40	1	84.30	84.30	0	8,864	0.00%
2018/09/25	0	0.00	3	85.30	84.60	-3	8,964	-0.03%
2018/09/21	12	82.59	7	83.11	83.40	5	9,017	0.06%
2018/09/20	5	86.44	6	86.15	85.80	-1	8,961	-0.01%
2018/09/19	1	87.00	1	88.00	87.00	0	9,052	0.00%
2018/09/18	3	86.57	1	87.20	85.90	2	9,188	0.02%
2018/09/17	1	89.50	0	0.00	89.40	1	9,285	0.01%
2018/09/14	6	87.95	10	88.97	88.70	-4	9,410	-0.04%
2018/09/13	7	86.30	6	85.30	85.30	1	9,484	0.01%
2018/09/12	8	86.99	6	85.57	86.50	2	9,467	0.02%
2018/09/11	5	89.14	4	89.50	89.80	1	9,351	0.01%
2018/09/10	3	93.67	2	95.50	93.60	1	9,337	0.01%
2018/09/07	8	98.40	2	97.80	97.30	6	9,473	0.06%
2018/09/06	4	101.38	3	101.67	100.50	1	9,475	0.01%
2018/09/05	3	107.50	4	105.75	105.00	-1	9,455	-0.01%
2018/09/04	6	108.42	4	108.63	107.50	2	9,426	0.02%
2018/09/03	5	107.70	5	107.50	107.50	0	9,453	0.00%
2018/08/31	5	105.80	2	105.50	106.50	3	9,591	0.03%
2018/08/30	5	105.30	5	105.50	104.50	0	9,741	0.00%
2018/08/29	5	106.80	5	106.60	107.00	0	9,744	0.00%
2018/08/28	4	105.50	7	105.50	104.50	-3	9,793	-0.03%
2018/08/27	2	103.75	5	103.70	104.00	-3	9,738	-0.03%
2018/08/24	6	98.80	5	99.66	99.20	1	9,653	0.01%
2018/08/23	0	0.00	10	98.33	100.00	-10	9,761	-0.10%
2018/08/22	10	96.83	11	98.15	95.80	-1	9,726	-0.01%
2018/08/21	5	99.40	3	99.13	99.90	2	9,599	0.02%
2018/08/20	4	99.80	1	101.50	99.50	3	9,559	0.03%
2018/08/17	0	0.00	6	102.75	100.50	-6	9,645	-0.06%
2018/08/16	3	97.60	1	99.50	99.50	2	9,627	0.02%
2018/08/15	4	96.73	4	97.70	99.70	0	9,689	0.00%
2018/08/14	5	100.20	0	0.00	100.00	5	9,468	0.05%
2018/08/13	5	100.60	2	106.00	100.50	3	9,527	0.03%
2018/08/10	2	103.25	3	103.83	104.00	-1	9,677	-0.01%
2018/08/09	1	105.00	0	0.00	104.00	1	9,839	0.01%
2018/08/08	0	0.00	3	105.83	107.00	-3	9,995	-0.03%
2018/08/07	1	101.00	0	0.00	101.50	1	10,030	0.01%
2018/08/06	3	104.83	2	103.00	104.50	1	10,126	0.01%
2018/08/03	5	106.10	3	106.33	105.50	2	10,122	0.02%
2018/08/02	5	107.00	4	106.50	106.50	1	10,221	0.01%
2018/08/01	12	110.13	3	110.67	110.50	9	10,233	0.09%
2018/07/31	1	106.50	1	106.50	105.00	0	10,093	0.00%
2018/07/27	2	107.50	2	109.25	108.00	0	10,083	0.00%
2018/07/26	1	106.50	0	0.00	106.50	1	10,131	0.01%
2018/07/25	8	108.94	4	108.88	107.00	4	10,054	0.04%
2018/07/24	4	109.00	6	110.33	110.00	-2	9,871	-0.02%
2018/07/23	0	0.00	4	102.50	103.00	-4	9,592	-0.04%
2018/07/20	3	101.47	1	102.50	98.90	2	9,624	0.02%
2018/07/19	3	100.10	1	101.00	101.00	2	9,509	0.02%
2018/07/18	5	101.70	12	102.25	105.00	-7	9,391	-0.07%
2018/07/17	2	98.35	0	0.00	97.50	2	9,293	0.02%
2018/07/16	3	101.17	1	101.00	100.50	2	9,304	0.02%
2018/07/13	2	97.10	1	98.90	101.00	1	9,329	0.01%
2018/07/12	1	95.70	0	0.00	96.20	1	9,309	0.01%
2018/07/11	2	97.80	2	97.70	98.20	0	9,312	0.00%
2018/07/10	3	95.17	6	96.33	97.60	-3	9,309	-0.03%
2018/07/09	7	92.90	3.2	94.53	95.00	3.8	9,253	0.04%
2018/07/06	1	98.20	8	96.05	98.20	-7	9,131	-0.08%
2018/07/05	8	93.64	10	94.69	93.30	-2	9,051	-0.02%
2018/07/04	6	93.13	2	96.70	92.50	4	9,121	0.04%
2018/07/03	8	94.11	9	94.99	96.00	-1	9,212	-0.01%
2018/07/02	1	94.30	2	95.40	94.30	-1	9,192	-0.01%
2018/06/29	10	94.16	2	93.50	94.20	8	9,571	0.08%
2018/06/28	0	0.00	1	96.60	96.40	-1	9,432	-0.01%
2018/06/27	4	97.55	6	97.10	96.20	-2	9,532	-0.02%
2018/06/26	2	98.25	2	99.70	99.80	0	9,472	0.00%
2018/06/25	0	0.00	1	100.00	98.80	-1	9,456	-0.01%
2018/06/22	1	99.80	0	0.00	100.00	1	9,568	0.01%
2018/06/21	3	107.00	4	108.75	104.50	-1	9,624	-0.01%
2018/06/20	7	107.07	0	0.00	106.00	7	9,529	0.07%
2018/06/19	8	114.00	3	114.67	114.50	5	9,524	0.05%
2018/06/14	1	109.50	2	110.00	109.00	-1	9,268	-0.01%
2018/06/12	2	114.50	2	114.75	115.00	0	9,183	0.00%
2018/06/08	1	112.50	1	112.50	112.50	0	9,184	0.00%
2018/06/07	1	116.00	0	0.00	115.00	1	9,064	0.01%
2018/06/06	1	125.00	1	124.00	123.00	0	8,996	0.00%
2018/06/05	0	0.00	3	124.17	124.50	-3	8,994	-0.03%
2018/06/04	2	127.50	0	0.00	123.50	2	9,143	0.02%
2018/06/01	2	124.75	5	125.60	126.50	-3	9,426	-0.03%
2018/05/31	11	124.09	11	124.14	125.00	0	9,439	0.00%
2018/05/30	13	122.85	12	123.50	121.00	1	9,300	0.01%
2018/05/29	0	0.00	1	124.50	127.00	-1	9,324	-0.01%
2018/05/28	3	123.17	0	0.00	124.50	3	9,462	0.03%
2018/05/25	2	125.00	0	0.00	124.50	2	9,473	0.02%
2018/05/23	1	124.50	2	125.25	129.50	-1	9,415	-0.01%
2018/05/22	2	123.00	2	123.00	126.00	0	9,413	0.00%
2018/05/21	21	123.45	32	123.00	124.00	-11	9,527	-0.12%
2018/05/18	5	120.40	7	120.14	122.00	-2	9,512	-0.02%
2018/05/17	24	117.23	22	119.77	118.50	2	9,496	0.02%
2018/05/16	2	114.25	2	114.25	114.00	0	9,388	0.00%
2018/05/15	2	113.00	3	111.17	111.50	-1	9,434	-0.01%
2018/05/14	3	103.50	3	104.50	110.50	0	9,535	0.00%
2018/05/11	5	101.50	36	102.08	102.50	-31	9,540	-0.32%
2018/05/10	2	104.50	2	104.75	103.00	0	9,565	0.00%
2018/05/09	30	101.50	0	0.00	100.00	30	9,583	0.31%
2018/05/08	2	98.00	1	97.90	98.40	1	9,656	0.01%
2018/05/07	3	99.00	3	99.87	99.10	0	10,020	0.00%
2018/05/04	1	97.50	0	0.00	97.40	1	10,229	0.01%
2018/05/03	1	98.60	4	97.70	97.00	-3	10,257	-0.03%
2018/05/02	0	0.00	1	94.00	94.10	-1	10,254	-0.01%
2018/04/27	1	93.80	21	91.69	93.60	-20	10,629	-0.19%
2018/04/26	0	0.00	11	91.90	90.20	-11	10,666	-0.10%
2018/04/25	21	89.90	1	88.90	88.90	20	10,648	0.19%
2018/04/24	1	94.20	1	94.90	92.00	0	10,764	0.00%
2018/04/20	0	0.00	2	95.20	95.20	-2	11,056	-0.02%
2018/04/19	0	0.00	20	95.18	95.00	-20	11,030	-0.18%
2018/04/18	3	94.20	3	94.87	94.00	0	11,033	0.00%
2018/04/17	1	93.00	0	0.00	95.00	1	11,163	0.01%
2018/04/13	2	102.50	1	103.50	100.50	1	11,069	0.01%
2018/04/12	5	102.00	5	100.20	100.50	0	11,138	0.00%
2018/04/10	2	99.75	1	100.50	98.60	1	11,379	0.01%
2018/04/09	3	101.50	3	102.50	99.30	0	11,681	0.00%
2018/04/03	5	100.22	11	100.45	101.50	-6	11,672	-0.05%
2018/04/02	7	102.80	5	100.08	101.50	2	11,801	0.02%
2018/03/31	0	0.00	1.2	95.29	95.20	-1.2	11,346	-0.01%
2018/03/30	3	98.27	1	97.70	95.60	2	11,347	0.02%
2018/03/29	2	98.25	3	98.27	97.70	-1	11,124	-0.01%
2018/03/28	0	0.00	0	97.80	97.80	0	11,032	0.00%
2018/03/27	2	98.20	4	99.63	98.50	-2	10,887	-0.02%
2018/03/26	3	95.73	2	93.90	97.30	1	10,663	0.01%
2018/03/23	22	91.20	0	0.00	90.10	22	10,453	0.21%
2018/03/22	0	0.00	2	93.80	94.50	-2	10,400	-0.02%
2018/03/21	2	92.00	25	92.28	92.80	-23	10,257	-0.22%
2018/03/16	3	91.63	0	0.00	90.50	3	10,112	0.03%
2018/03/14	2	89.50	0	0.00	89.00	2	10,066	0.02%
2018/03/13	1	90.20	32	89.42	89.30	-31	10,089	-0.31%
2018/03/12	22	90.20	0	0.00	90.00	22	10,033	0.22%
2018/03/09	0	0.00	40	90.57	90.10	-40	9,985	-0.40%
2018/03/08	45	93.33	19	90.06	90.10	26	9,970	0.26%
2018/03/07	3	89.57	2	90.00	90.90	1	9,746	0.01%
2018/03/06	1	86.80	0	0.00	87.20	1	9,466	0.01%
2018/03/02	1	87.30	0	0.00	87.10	1	9,455	0.01%
2018/03/01	0	0.00	15	88.37	89.90	-15	9,371	-0.16%
2018/02/27	3	88.10	0	0.00	85.50	3	9,187	0.03%
2018/02/26	3	87.97	2	88.80	87.50	1	9,155	0.01%
2018/02/22	8	86.71	0	0.00	85.00	8	9,121	0.09%
2018/02/21	2	88.30	2	90.20	89.20	0	9,026	0.00%
2018/02/12	1	87.20	1	87.00	85.40	0	8,845	0.00%
2018/02/09	29	86.40	2	86.20	85.40	27	8,839	0.31%
2018/02/07	1	87.20	1	87.70	87.40	0	8,567	0.00%
2018/02/06	22	84.34	3	84.73	83.90	19	8,403	0.23%
2018/02/05	12	89.30	12	90.52	89.90	0	8,273	0.00%
2018/02/02	1	95.20	2	94.70	94.60	-1	8,248	-0.01%
2018/02/01	1	98.50	5	96.12	94.70	-4	8,603	-0.05%
2018/01/31	2	96.15	4	96.13	96.30	-2	8,544	-0.02%
2018/01/30	44	97.99	2	98.55	96.70	42	8,430	0.50%
2018/01/29	1	99.70	43	100.94	104.50	-42	8,080	-0.52%
2018/01/26	4	94.93	21	94.98	95.40	-17	7,808	-0.22%
2018/01/25	1	94.00	22	93.62	93.40	-21	7,751	-0.27%
2018/01/24	9	94.47	45	93.43	92.40	-36	7,673	-0.47%
2018/01/22	10	88.00	1	88.10	89.80	9	7,331	0.12%
2018/01/19	12	90.01	3	90.13	90.00	9	7,290	0.12%
2018/01/18	1	93.30	3	91.37	89.90	-2	7,214	-0.03%
2018/01/17	6	92.65	1	93.30	92.30	5	7,074	0.07%
2018/01/16	21	89.69	2	89.75	89.90	19	6,985	0.27%
2018/01/15	10	87.20	0	0.00	87.30	10	6,936	0.14%
2018/01/12	23	88.25	2	87.90	87.60	21	7,214	0.29%
2018/01/11	5	89.50	31	88.63	89.60	-26	7,229	-0.36%
2018/01/10	11	85.44	1	86.20	85.10	10	7,200	0.14%
2018/01/09	0	0.00	16	88.86	88.10	-16	7,464	-0.21%
2018/01/08	2	89.75	2	89.30	88.70	0	7,671	0.00%
2018/01/05	3	88.27	2	88.60	88.60	1	7,558	0.01%
2018/01/04	20	85.20	4	85.05	86.20	16	7,414	0.22%
2018/01/03	13	81.78	10	83.83	85.00	3	7,211	0.04%
2018/01/02	3	78.67	7	79.74	79.90	-4	6,802	-0.06%