微星 (2377)-永豐金-忠孝券商分點個股進出

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
186.5
漲跌
▲11.0
漲幅
+6.27%
成交量
22,064張
產業
上市電腦週邊類股
1230人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	79.2	183.75	48.2	184.63	186.50	31	3,988	0.78%
2024/05/22	2	175.50	11	174.86	175.50	-9	3,693	-0.24%
2024/05/21	1	166.50	0.1	167.00	167.50	1	3,647	0.03%
2024/05/20	2	169.00	0	0.00	168.50	2	3,674	0.05%
2024/05/17	1	172.00	0	172.00	170.50	1	3,681	0.03%
2024/05/16	3	171.00	3	171.17	170.50	0	3,687	0.00%
2024/05/15	4	168.88	0.1	168.50	169.00	3.9	3,716	0.11%
2024/05/14	5.2	169.59	11	173.22	168.50	-5.8	3,834	-0.15%
2024/05/10	0	0.00	22	163.55	165.00	-22	3,913	-0.56%
2024/05/08	2	163.50	0	0.00	163.00	2	3,936	0.05%
2024/05/06	0.2	163.00	0	0.00	162.00	0.2	3,868	0.00%
2024/05/03	21	161.50	0	0.00	159.00	21	3,891	0.54%
2024/04/29	2	161.75	0.1	162.50	160.00	1.9	4,059	0.05%
2024/04/26	2	157.00	0	0.00	156.00	2	4,153	0.05%
2024/04/24	2	159.00	0	0.00	158.00	2	4,360	0.05%
2024/04/22	0.1	154.50	0	0.00	154.00	0.1	4,454	0.00%
2024/04/19	0.2	156.00	4	155.75	154.00	-3.8	4,449	-0.09%
2024/04/18	0.1	161.50	0	0.00	161.00	0.1	4,375	0.00%
2024/04/17	5.2	161.56	2	161.75	161.50	3.2	4,396	0.07%
2024/04/16	3.1	161.55	0	0.00	161.50	3.1	4,521	0.07%
2024/04/15	6	168.25	0.2	169.00	167.50	5.8	4,557	0.13%
2024/04/12	1	170.50	0	0.00	170.50	1	4,593	0.02%
2024/04/11	0	0.00	2	171.50	173.00	-2	4,611	-0.04%
2024/04/10	1	173.50	0.1	174.00	172.50	0.9	4,707	0.02%
2024/04/09	1	172.00	0	0.00	172.50	1	4,803	0.02%
2024/04/08	0	0.00	1	173.00	171.50	-1	4,924	-0.02%
2024/04/02	1.1	169.60	0	0.00	170.00	1.1	5,101	0.02%
2024/03/28	1.1	168.00	0	0.00	167.00	1.1	5,847	0.02%
2024/03/27	0.2	168.25	0	0.00	168.00	0.2	5,925	0.00%
2024/03/26	1	170.47	1	168.50	168.50	0	6,028	0.00%
2024/03/25	1	172.00	0	0.00	170.00	1	6,203	0.02%
2024/03/22	0.3	171.17	0	0.00	171.00	0.3	6,244	0.00%
2024/03/20	1.3	169.54	0	0.00	168.50	1.3	6,265	0.02%
2024/03/19	5.1	170.91	0	0.00	170.00	5.1	6,284	0.08%
2024/03/18	2	172.25	1	174.50	171.50	1	6,294	0.02%
2024/03/15	22.4	171.24	7	169.29	169.50	15.4	6,303	0.24%
2024/03/14	1.2	187.14	0	0.00	186.00	1.2	6,159	0.02%
2024/03/13	2	189.25	4	190.00	189.00	-2	6,190	-0.03%
2024/03/11	0.1	187.50	0	0.00	187.00	0.1	6,247	0.00%
2024/03/08	2.2	188.91	0.1	189.50	188.00	2.1	6,321	0.03%
2024/03/07	1	189.50	2	190.00	189.50	-1	6,322	-0.02%
2024/03/06	2.1	193.03	82	193.00	193.00	-79.9	6,367	-1.25%
2024/03/05	84.1	194.86	2	194.50	195.00	82.1	6,508	1.26%
2024/03/04	4	193.75	4	195.13	192.00	0	6,707	0.00%
2024/03/01	0	0.00	4	192.00	191.00	-4	6,638	-0.06%
2024/02/26	3.1	188.50	0	0.00	189.50	3.1	6,563	0.05%
2024/02/23	0.1	193.00	0	0.00	191.50	0.1	6,535	0.00%
2024/02/22	3	192.83	0.1	190.00	189.50	3	6,543	0.05%
2024/02/21	7	191.50	10	190.10	190.00	-3	6,497	-0.05%
2024/02/20	2	189.00	0.1	191.50	192.00	1.9	6,464	0.03%
2024/02/19	9.1	190.60	9.1	190.82	191.00	0	6,477	0.00%
2024/02/16	8	191.00	9	192.39	191.00	-1	6,498	-0.02%
2024/02/15	1	191.50	2	191.50	193.00	-1	6,484	-0.02%
2024/02/05	0	0.00	2.1	191.47	191.00	-2.1	6,437	-0.03%
2024/02/02	2.1	187.49	5	189.31	189.50	-2.9	6,389	-0.05%
2024/02/01	0	0.00	1	182.50	184.00	-1	6,266	-0.02%
2024/01/30	0	0.00	1	185.00	184.00	-1	6,252	-0.02%
2024/01/26	1	180.99	0	0.00	179.50	1	6,257	0.02%
2024/01/25	0	0.00	1	182.00	185.00	-1	6,251	-0.02%
2024/01/24	0.1	183.50	3.1	183.52	183.00	-3	6,206	-0.05%
2024/01/23	7	182.00	5.1	182.00	183.00	1.9	6,212	0.03%
2024/01/22	1.1	185.59	0	0.00	186.00	1.1	6,127	0.02%
2024/01/19	0	0.00	2	182.75	184.50	-2	6,037	-0.03%
2024/01/18	3	179.67	0	0.00	179.00	3	5,966	0.05%
2024/01/17	4.1	180.87	0	0.00	179.00	4.1	5,868	0.07%
2024/01/16	3	180.00	4	179.88	179.50	-1	5,769	-0.02%
2024/01/15	0	182.00	2	180.50	181.00	-2	5,730	-0.03%
2024/01/11	1	185.50	0	0.00	184.50	1	5,751	0.02%
2024/01/10	15	183.87	15	178.43	186.00	0	5,782	0.00%
2024/01/09	0	0.00	0.1	190.00	189.50	-0.1	5,649	0.00%
2024/01/08	5	188.00	6	187.50	187.50	-1	5,584	-0.02%
2024/01/05	4.1	187.63	3	188.17	186.00	1.1	5,616	0.02%
2024/01/04	1	188.50	1	188.50	187.50	0	5,597	0.00%
2024/01/03	1.1	191.99	0	193.00	191.00	1.1	5,541	0.02%
2024/01/02	4.1	199.07	7.1	201.13	198.00	-3	5,437	-0.06%
2023/12/29	16.1	204.81	14.1	203.08	204.00	2	5,303	0.04%
2023/12/28	21.1	200.90	56	200.62	201.50	-34.9	5,228	-0.67%
2023/12/27	22.6	202.03	19.1	199.40	200.00	3.5	5,130	0.07%
2023/12/26	59.2	194.89	160.4	195.79	195.50	-101.2	4,969	-2.04%	大賣/鉅額交易
2023/12/25	26.1	192.19	15.6	192.20	193.00	10.5	4,679	0.22%
2023/12/22	8	185.88	3	185.67	184.00	5	4,482	0.11%
2023/12/21	6	182.42	5	181.10	181.50	1	4,430	0.02%
2023/12/20	33.2	184.09	8.1	187.18	184.50	25.1	4,318	0.58%
2023/12/19	89	181.48	0	0.00	181.50	89	4,161	2.14%
2023/12/18	3	181.17	10	181.00	180.50	-7	4,254	-0.16%
2023/12/15	0	0.00	1	180.00	179.00	-1	4,362	-0.02%
2023/12/14	0	0.00	0.1	182.00	181.50	-0.1	4,373	0.00%
2023/12/13	0	0.00	1	179.50	178.00	-1	4,355	-0.02%
2023/12/12	2	177.00	0	0.00	177.00	2	4,371	0.05%
2023/12/11	1	177.00	0.2	178.50	177.00	0.8	4,347	0.02%
2023/12/08	0	0.00	2	180.25	179.00	-2	4,322	-0.05%
2023/12/07	5	179.30	1	180.50	180.00	4	4,283	0.09%
2023/12/06	2.1	178.50	0	0.00	176.50	2.1	4,292	0.05%
2023/12/05	9	178.00	12	179.58	178.00	-3	4,246	-0.07%
2023/12/04	2.1	184.48	3.1	185.60	183.50	-1	4,195	-0.02%
2023/12/01	20.5	183.15	7	182.57	185.00	13.5	4,174	0.32%
2023/11/30	13.1	183.96	12.2	183.27	183.50	0.9	4,137	0.02%
2023/11/29	24.2	176.11	20.1	179.25	181.00	4.2	3,977	0.10%
2023/11/27	0	0.00	1	169.00	167.50	-1	3,842	-0.03%
2023/11/24	0	0.00	1	170.00	169.00	-1	3,877	-0.03%
2023/11/23	0.1	169.50	0	0.00	169.00	0.1	3,910	0.00%
2023/11/21	1	167.50	1	167.50	170.00	0	3,984	0.00%
2023/11/20	1	165.00	0	0.00	165.00	1	3,955	0.03%
2023/11/15	0	169.25	0	0.00	168.00	0	4,050	0.00%
2023/11/13	0	167.00	0	0.00	166.00	0	4,095	0.00%
2023/11/10	0	0.00	6	173.75	174.50	-6	4,072	-0.15%
2023/11/08	2	171.00	0	0.00	173.00	2	4,158	0.05%
2023/11/07	5	170.50	0	0.00	171.00	5	4,217	0.12%
2023/11/03	5	170.20	5	170.50	170.00	0	4,303	0.00%
2023/10/27	0	0.00	6	167.42	167.50	-6	4,512	-0.13%
2023/10/26	8	164.63	6	163.17	165.50	2	4,539	0.04%
2023/10/25	0	0.00	1	164.50	164.50	-1	4,583	-0.02%
2023/10/23	2	158.00	1	159.00	157.50	1	4,844	0.02%
2023/10/18	0	160.50	0	0.00	160.50	0	5,081	0.00%
2023/10/17	0	0.00	1.1	162.09	162.00	-1.1	5,027	-0.02%
2023/10/16	2	165.00	0	0.00	164.00	2	5,103	0.04%
2023/10/13	5	166.20	7	167.21	166.50	-2	5,241	-0.04%
2023/10/12	0	0.00	3	171.67	172.50	-3	5,222	-0.06%
2023/10/11	4	170.50	5	172.00	168.50	-1	5,255	-0.02%
2023/10/04	1	164.50	0	0.00	164.50	1	5,403	0.02%
2023/10/03	1.1	166.56	1	168.50	167.00	0.1	5,397	0.00%
2023/10/02	4	168.50	2	167.00	167.50	2	5,411	0.04%
2023/09/28	1	165.50	0.5	166.00	164.00	0.5	5,399	0.01%
2023/09/27	5	166.00	7	166.86	167.00	-2	5,336	-0.04%
2023/09/26	2	169.75	0	0.00	168.50	2	5,319	0.04%
2023/09/25	1	170.00	1.1	171.86	170.50	-0.1	5,312	0.00%
2023/09/21	17	173.06	18	175.67	172.50	-1	5,321	-0.02%
2023/09/20	5	173.10	4.1	175.09	175.50	0.9	5,193	0.02%
2023/09/19	2	169.00	1	169.00	166.00	1	5,053	0.02%
2023/09/18	0.1	169.00	0	0.00	168.50	0.1	4,998	0.00%
2023/09/15	3	171.33	0	0.00	171.50	3	4,985	0.06%
2023/09/14	1	166.50	1	167.50	168.00	0	4,955	0.00%
2023/09/12	0	0.00	0	165.00	164.50	0	5,076	0.00%
2023/09/11	0.2	163.00	0	165.00	162.00	0.1	5,126	0.00%
2023/09/07	0	164.00	0	0.00	164.50	0	5,148	0.00%
2023/09/06	5	164.50	2	164.50	165.00	3	5,245	0.06%
2023/09/05	3	163.51	0	166.50	165.00	3	5,369	0.06%
2023/08/30	0.1	161.50	0	0.00	161.00	0.1	5,500	0.00%
2023/08/28	0.1	162.50	0	0.00	161.50	0.1	5,623	0.00%
2023/08/25	0	0.00	0.1	174.00	171.50	-0.1	5,662	0.00%
2023/08/24	0	0.00	12.1	174.50	173.00	-12.1	5,670	-0.21%
2023/08/22	16.1	172.45	1.1	173.95	170.00	15.1	5,923	0.25%
2023/08/21	0.5	171.00	0	0.00	170.50	0.5	6,044	0.01%
2023/08/18	3	175.33	0	0.00	173.00	3	6,040	0.05%
2023/08/16	0	0.00	1	176.00	178.50	-1	5,982	-0.02%
2023/08/11	2.1	179.79	0.6	180.00	179.00	1.5	6,022	0.02%
2023/08/10	0	187.00	1	191.00	187.50	-1	6,054	-0.02%
2023/08/09	2	198.00	0.1	197.00	194.50	1.9	6,113	0.03%
2023/08/08	0.6	193.00	0	193.50	192.00	0.6	6,074	0.01%
2023/08/07	1	187.00	1	189.00	189.00	0	5,999	0.00%
2023/08/04	3	184.00	3.5	183.58	184.50	-0.5	5,965	-0.01%
2023/08/02	0	185.50	0	0.00	186.00	0	5,916	0.00%
2023/08/01	0.1	190.50	0	0.00	190.50	0.1	5,842	0.00%
2023/07/31	9.1	195.39	24	197.83	194.50	-14.9	5,806	-0.26%
2023/07/28	15	199.50	0	0.00	201.00	15	5,780	0.26%
2023/07/27	8	195.25	8.3	204.09	196.00	-0.3	5,722	0.00%
2023/07/26	42	210.52	14.1	209.64	203.50	27.9	5,669	0.49%
2023/07/25	1	200.50	5	209.30	211.00	-4	5,447	-0.07%
2023/07/24	0	0.00	1	190.52	192.00	-1	5,314	-0.02%
2023/07/21	2.1	191.21	1	184.07	191.50	1.1	5,238	0.02%
2023/07/20	0	0.00	3	187.33	186.00	-3	5,156	-0.06%
2023/07/19	7	186.58	14.1	190.37	187.00	-7.1	5,111	-0.14%
2023/07/18	27.5	195.78	16	194.84	193.00	11.5	5,022	0.23%
2023/07/17	7	188.21	8	186.00	188.00	-1	4,869	-0.02%
2023/07/14	3	183.17	3	183.50	185.00	0	4,804	0.00%
2023/07/13	5	190.10	4	189.38	188.00	1	4,744	0.02%
2023/07/12	0	0.00	0.2	180.00	182.00	-0.2	4,573	0.00%
2023/07/10	0	0.00	2	176.00	175.50	-2	4,538	-0.04%
2023/07/07	0	172.50	0	0.00	173.00	0	4,521	0.00%
2023/07/06	2	177.75	2	178.00	176.00	0	4,487	0.00%
2023/07/05	4	176.75	7.1	175.66	176.50	-3.1	4,460	-0.07%
2023/07/04	2.1	178.53	0	0.00	179.00	2.1	4,441	0.05%
2023/07/03	6.5	180.46	6	179.50	180.00	0.5	4,413	0.01%
2023/06/30	0.5	176.50	0.2	176.50	176.50	0.3	4,391	0.01%
2023/06/29	0	0.00	0.6	174.00	174.00	-0.6	4,391	-0.01%
2023/06/28	0	173.00	1	173.50	172.50	-1	4,365	-0.02%
2023/06/26	31	174.03	0	0.00	175.50	31	4,297	0.72%
2023/06/21	0	0.00	0.1	176.00	176.00	-0.1	4,292	0.00%
2023/06/20	0.3	174.00	2	174.50	174.00	-1.8	4,250	-0.04%
2023/06/19	1	172.54	6	174.33	174.00	-5	4,228	-0.12%
2023/06/16	0	174.50	20	176.00	178.00	-20	4,143	-0.48%
2023/06/15	1	176.50	0	0.00	178.00	1	4,077	0.02%
2023/06/14	7	178.57	7	180.50	179.00	0	4,078	0.00%
2023/06/13	1	180.50	4	181.38	182.50	-3	4,144	-0.07%
2023/06/12	19	182.16	17	181.74	178.00	2	4,104	0.05%
2023/06/09	9	187.00	9	180.95	185.00	0	4,035	0.00%
2023/06/08	7	179.14	7.4	179.85	180.00	-0.4	3,941	-0.01%
2023/06/07	13.2	178.50	13.1	177.20	178.50	0.1	3,889	0.00%
2023/06/06	7	174.00	7	172.79	173.50	0	3,757	0.00%
2023/06/05	7	172.50	7	171.50	173.00	0	3,722	0.00%
2023/06/02	0.2	172.38	3	171.00	171.50	-2.8	3,667	-0.08%
2023/06/01	0	0.00	0.3	165.50	166.00	-0.3	3,527	-0.01%
2023/05/30	13	164.38	12	166.83	164.50	1	3,403	0.03%
2023/05/29	17	167.76	17.1	170.13	168.00	-0.1	3,362	0.00%
2023/05/26	13	172.73	16	167.09	169.50	-3	3,353	-0.09%
2023/05/25	5	165.10	5	164.10	162.50	0	3,227	0.00%
2023/05/24	5	159.60	2	160.25	161.00	3	3,077	0.10%
2023/05/22	0	0.00	7	156.50	158.00	-7	2,947	-0.24%
2023/05/19	0	0.00	5	157.00	157.00	-5	2,902	-0.17%
2023/05/18	16	158.97	20	156.10	159.00	-4	2,854	-0.14%
2023/05/17	8	154.69	3.5	155.00	155.50	4.5	2,789	0.16%
2023/05/16	3	154.00	21	153.76	154.50	-18	2,707	-0.66%
2023/05/15	1	154.00	2.1	151.48	152.00	-1.1	2,628	-0.04%
2023/05/12	0	0.00	2	143.00	147.50	-2	2,552	-0.08%
2023/05/09	0	0.00	0.1	145.50	146.00	-0.1	2,529	0.00%
2023/05/08	0.3	142.00	0	0.00	144.00	0.3	2,535	0.01%
2023/05/05	1	142.50	0	0.00	142.50	1	2,541	0.04%
2023/05/04	0.2	144.50	1	146.00	145.50	-0.8	2,535	-0.03%
2023/05/03	1.4	143.36	0	0.00	144.00	1.4	2,543	0.06%
2023/05/02	1	143.50	0	0.00	143.00	1	2,574	0.04%
2023/04/21	0	0.00	5	144.50	144.00	-5	2,621	-0.19%
2023/04/19	0	0.00	1	147.50	146.50	-1	2,648	-0.04%
2023/04/18	1	146.00	1.3	147.00	147.50	-0.3	2,636	-0.01%
2023/04/14	0	0.00	0.1	146.50	147.00	-0.1	2,646	0.00%
2023/04/12	1	146.00	0	0.00	146.50	1	2,651	0.04%
2023/04/10	0	0.00	0.1	145.00	146.00	-0.1	2,671	0.00%
2023/04/06	0	0.00	0.2	143.60	145.00	-0.2	2,691	-0.01%
2023/03/30	2	144.00	2	146.00	143.50	0	2,835	0.00%
2023/03/22	0	0.00	2.4	143.26	144.50	-2.4	3,622	-0.07%
2023/03/20	3	140.50	0	0.00	140.50	3	3,671	0.08%
2023/03/16	34	142.84	36	141.94	142.50	-2	3,621	-0.06%
2023/03/10	20	136.50	0	0.00	137.00	20	3,523	0.57%
2023/03/09	0	139.50	1	139.50	139.00	-1	3,515	-0.03%
2023/03/08	2	138.75	0	0.00	139.50	2	3,568	0.06%
2023/03/07	0	0.00	2.1	141.21	141.00	-2.1	3,606	-0.06%
2023/03/06	0	0.00	4	140.75	140.00	-4	3,618	-0.11%
2023/03/02	0	0.00	0.1	139.50	139.00	-0.1	3,682	0.00%
2023/03/01	3.1	138.72	4	138.88	139.00	-0.9	3,686	-0.02%
2023/02/24	1	141.00	3	140.00	137.00	-2	3,742	-0.05%
2023/02/23	8	142.06	6.1	142.02	141.50	1.9	3,716	0.05%
2023/02/22	2	137.00	2	136.00	136.50	0	3,685	0.00%
2023/02/21	0	0.00	5	134.90	135.00	-5	3,705	-0.13%
2023/02/17	2	134.50	0	0.00	135.00	2	3,867	0.05%
2023/02/16	0	0.00	1	135.50	135.50	-1	3,907	-0.03%
2023/02/13	2	130.25	2	131.50	131.00	0	4,036	0.00%
2023/02/10	1	131.00	0	0.00	128.50	1	4,052	0.02%
2023/02/07	5	134.00	0	0.00	134.00	5	4,105	0.12%
2023/02/06	1	133.50	1	134.50	132.50	0	4,090	0.00%
2023/02/03	0	0.00	0.1	131.50	132.00	-0.1	4,083	0.00%
2023/02/02	0.1	132.00	0	0.00	133.00	0.1	4,100	0.00%
2023/01/31	1	132.00	0.1	130.00	131.00	0.9	4,061	0.02%
2023/01/30	0.1	131.00	1	131.00	133.00	-0.9	4,018	-0.02%
2023/01/17	0	0.00	0	126.00	127.50	0	3,991	0.00%
2023/01/12	0	0.00	1	125.50	125.50	-1	4,130	-0.02%
2023/01/09	0	0.00	3	125.33	126.00	-3	4,427	-0.07%
2023/01/06	1	123.50	0	0.00	124.00	1	4,493	0.02%
2023/01/05	2	123.50	3	123.50	123.50	-1	4,570	-0.02%
2022/12/22	3	117.33	1	119.00	117.50	2	5,012	0.04%
2022/12/21	7	117.00	7	117.00	117.00	0	4,939	0.00%
2022/12/20	2	116.75	1	118.00	116.00	1	4,836	0.02%
2022/12/16	1	123.50	0	0.00	123.50	1	4,614	0.02%
2022/12/15	2	124.75	1	124.96	123.00	1	4,527	0.02%
2022/12/14	3	122.00	2	122.00	122.50	1	4,579	0.02%
2022/12/08	1	115.50	1	117.50	117.50	0	4,769	0.00%
2022/12/06	1	124.00	1	122.50	121.50	0	4,856	0.00%
2022/12/02	1	124.00	1	125.00	123.50	0	4,944	0.00%
2022/11/30	1	122.00	0	0.00	123.00	1	4,940	0.02%
2022/11/28	1	124.50	0	0.00	123.00	1	4,900	0.02%
2022/11/21	13	126.92	13	128.81	126.00	0	4,799	0.00%
2022/11/18	0	0.00	2	131.00	130.50	-2	4,764	-0.04%
2022/11/17	16	128.00	18	126.75	128.50	-2	4,736	-0.04%
2022/11/16	1	124.50	2	127.25	127.00	-1	4,720	-0.02%
2022/11/11	0	0.00	1	123.00	123.00	-1	4,693	-0.02%
2022/11/10	1	115.50	1	118.50	120.00	0	4,769	0.00%
2022/11/09	6.1	120.50	7	118.36	120.50	-0.9	4,853	-0.02%
2022/11/07	1	114.50	2	117.50	116.50	-1	4,985	-0.02%
2022/11/04	1	111.50	0	0.00	112.50	1	4,965	0.02%
2022/11/01	1	111.00	0	0.00	110.00	1	5,058	0.02%
2022/10/28	7	110.50	7	111.64	111.00	0	5,075	0.00%
2022/10/27	12	112.92	12	112.00	112.00	0	5,092	0.00%
2022/10/24	21	113.19	21	112.12	112.00	0	5,132	0.00%
2022/10/21	20	108.50	20	107.83	107.50	0	5,069	0.00%
2022/10/19	1	110.50	1	108.50	110.00	0	5,007	0.00%
2022/10/18	15	110.10	14	110.00	108.00	1	4,994	0.02%
2022/10/17	0	0.00	5	104.50	107.00	-5	4,951	-0.10%
2022/10/14	11.1	108.76	1	108.00	106.50	10.1	4,968	0.20%
2022/10/13	0	0.00	3	108.00	109.00	-3	4,969	-0.06%
2022/10/12	4	106.50	0	0.00	106.50	4	4,991	0.08%
2022/10/11	15	104.00	15	105.40	104.00	0	5,022	0.00%
2022/10/07	25	106.70	25	105.20	106.50	0	5,001	0.00%
2022/10/06	0	0.00	0	109.00	108.00	0	4,953	0.00%
2022/10/05	9	110.50	10	111.00	110.00	-1	4,939	-0.02%
2022/10/04	1	109.00	0	0.00	110.00	1	4,932	0.02%
2022/10/03	15	106.50	15	104.37	105.50	0	4,872	0.00%
2022/09/29	10	109.15	10	107.85	107.50	0	4,947	0.00%
2022/09/28	0	0.00	5	106.90	106.50	-5	4,846	-0.10%
2022/09/27	5	110.00	7	109.79	110.50	-2	4,820	-0.04%
2022/09/26	31	112.45	30	110.95	111.00	1	4,820	0.02%
2022/09/22	5	113.70	2	112.00	114.50	3	4,971	0.06%
2022/09/21	17	115.15	13	119.73	115.00	4	4,936	0.08%
2022/09/20	8	122.38	8	122.38	122.00	0	4,805	0.00%
2022/09/19	9	123.50	11	122.73	123.00	-2	4,767	-0.04%
2022/09/16	7	121.00	7.2	121.58	121.00	-0.2	4,726	0.00%
2022/09/15	6.2	122.98	7	120.29	122.50	-0.8	4,724	-0.02%
2022/09/14	9	120.17	20	119.63	120.00	-11	4,734	-0.23%
2022/09/13	7	120.64	14	122.82	122.00	-7	4,717	-0.15%
2022/09/12	1	117.50	2.1	117.98	117.50	-1.1	4,615	-0.02%
2022/09/08	0	0.00	2	113.50	117.00	-2	4,606	-0.04%
2022/09/07	3	110.00	3	110.17	110.00	0	4,552	0.00%
2022/09/06	1	111.00	0	0.00	111.50	1	4,534	0.02%
2022/09/02	0	0.00	1	111.00	111.00	-1	4,564	-0.02%
2022/09/01	0	113.75	5	113.00	113.00	-5	4,536	-0.11%
2022/08/30	5	113.50	0	0.00	113.50	5	4,534	0.11%
2022/08/29	0	0.00	2	114.50	114.00	-2	4,519	-0.04%
2022/08/26	0.1	117.50	1	117.00	116.50	-1	4,516	-0.02%
2022/08/25	0	0.00	0.3	116.50	114.50	-0.3	4,519	-0.01%
2022/08/24	8	114.00	7	115.14	113.50	1	4,531	0.02%
2022/08/22	2	116.25	0	118.00	117.50	2	4,575	0.04%
2022/08/19	2	115.75	0	0.00	115.50	2	4,580	0.04%
2022/08/18	3	115.50	0	0.00	116.00	3	4,558	0.07%
2022/08/17	3	116.33	0	0.00	116.50	3	4,558	0.07%
2022/08/16	7	125.93	0	0.00	127.50	7	4,451	0.16%
2022/08/15	0	0.00	5	124.80	124.50	-5	4,322	-0.12%
2022/08/12	4	119.13	5	116.50	118.50	-1	4,227	-0.02%
2022/08/11	5	114.00	0	0.00	114.00	5	4,158	0.12%
2022/08/08	2	118.50	0	0.00	119.00	2	4,041	0.05%
2022/08/05	2	117.75	1	115.00	117.50	1	4,044	0.02%
2022/07/29	2	118.00	2	117.00	118.00	0	4,193	0.00%
2022/07/22	2	115.00	1	116.00	115.00	1	4,157	0.02%
2022/07/21	2	120.00	2	118.50	120.00	0	4,051	0.00%
2022/07/19	1	119.00	1	118.00	118.00	0	3,927	0.00%
2022/07/15	0	0.00	5	111.00	111.00	-5	3,827	-0.13%
2022/07/11	6	107.83	1	109.00	106.50	5	3,860	0.13%
2022/07/08	3	108.50	3.1	107.37	108.00	-0.1	3,850	0.00%
2022/07/07	0.1	100.00	0	0.00	102.00	0.1	3,798	0.00%
2022/07/01	7	106.29	7	108.43	105.00	0	3,730	0.00%
2022/06/30	3	111.33	3	112.83	113.50	0	3,653	0.00%
2022/06/22	0	0.00	0.8	122.00	122.00	-0.8	3,477	-0.02%
2022/06/21	1	128.00	0	0.00	128.50	1	3,559	0.03%
2022/06/14	0	0.00	0	130.00	129.50	0	3,698	0.00%
2022/06/13	0	0.00	0.5	131.06	131.00	-0.5	3,676	-0.01%
2022/06/09	0	0.00	1	135.00	135.50	-1	3,679	-0.03%
2022/06/07	1	133.04	0	0.00	134.00	1	3,717	0.03%
2022/06/06	1	134.50	0	0.00	132.50	1	3,781	0.03%
2022/06/02	0	0.00	3	133.00	132.50	-3	3,818	-0.08%
2022/06/01	1	136.00	0	0.00	136.00	1	3,871	0.03%
2022/05/30	1	135.50	2	136.00	134.00	-1	3,852	-0.03%
2022/05/27	0.8	132.50	3	133.00	132.00	-2.2	3,793	-0.06%
2022/05/26	1	128.50	0	0.00	128.00	1	3,769	0.03%
2022/05/25	0	0.00	1	127.50	127.50	-1	3,768	-0.03%
2022/05/23	1	126.00	0.4	128.50	126.00	0.6	3,717	0.02%
2022/05/20	1.2	130.25	0	0.00	129.00	1.2	3,730	0.03%
2022/05/18	2	131.50	1	130.00	131.00	1	3,695	0.03%
2022/05/17	0.1	130.50	2	129.75	130.50	-2	3,698	-0.05%
2022/05/16	1	127.00	1	128.00	127.50	0	3,696	0.00%
2022/05/12	0	0.00	0.2	129.15	128.50	-0.2	3,668	-0.01%
2022/05/11	4.3	130.47	4	129.00	130.00	0.3	3,667	0.01%
2022/05/10	1	131.00	1.1	128.18	131.00	-0.1	3,638	0.00%
2022/05/09	2	128.00	0	0.00	128.50	2	3,568	0.06%
2022/05/06	0	0.00	1	124.00	125.00	-1	3,534	-0.03%
2022/05/05	3	126.50	1	126.50	126.00	2	3,553	0.06%
2022/05/04	0	0.00	1	125.50	125.00	-1	3,561	-0.03%
2022/05/03	0	0.00	1	123.50	123.50	-1	3,558	-0.03%
2022/04/28	1	119.00	1	121.00	120.50	0	3,532	0.00%
2022/04/27	1.3	120.23	0	0.00	119.50	1.3	3,508	0.04%
2022/04/26	0.1	120.50	0	0.00	121.00	0.1	3,464	0.00%
2022/04/25	2	118.75	3	118.50	119.00	-1	3,479	-0.03%
2022/04/22	2	120.75	0	0.00	120.50	2	3,463	0.06%
2022/04/21	3	122.67	0	0.00	122.50	3	3,464	0.09%
2022/04/20	1	123.50	0	0.00	123.00	1	3,435	0.03%
2022/04/19	0.1	124.50	1	126.00	123.00	-0.9	3,387	-0.03%
2022/04/15	0.4	121.50	0	0.00	120.50	0.4	3,467	0.01%
2022/04/13	2	123.50	0.1	123.00	123.00	1.9	3,527	0.05%
2022/04/12	5	120.00	2	120.00	120.00	3	3,492	0.09%
2022/04/11	0.1	121.50	0	0.00	121.00	0.1	3,470	0.00%
2022/04/08	1.1	122.64	0	0.00	122.50	1.1	3,451	0.03%
2022/04/07	2.3	124.50	0.3	125.00	125.00	2	3,458	0.06%
2022/04/01	1	128.00	1	128.00	130.00	0	3,459	0.00%
2022/03/31	1	132.50	0	0.00	130.00	1	3,451	0.03%
2022/03/30	1.3	132.62	0	0.00	132.00	1.3	3,366	0.04%
2022/03/29	0	0.00	2	132.00	130.50	-2	3,328	-0.06%
2022/03/25	0.3	134.00	0.1	133.50	134.00	0.2	3,339	0.01%
2022/03/24	2	133.50	1	133.50	132.50	1	3,317	0.03%
2022/03/23	0.1	138.00	1.1	138.86	137.00	-1.1	3,187	-0.03%
2022/03/22	4	138.50	5.1	135.82	138.50	-1.1	3,164	-0.03%
2022/03/21	1	141.50	0	0.00	140.50	1	3,096	0.03%
2022/03/18	0.1	140.00	0	0.00	141.00	0.1	3,114	0.00%
2022/03/17	2	142.75	1	141.50	142.50	1	3,162	0.03%
2022/03/16	1	140.00	1.1	140.47	140.00	-0.1	3,166	0.00%
2022/03/15	2	143.75	2	141.00	140.00	0	3,241	0.00%
2022/03/11	0.1	143.00	0.1	143.00	142.00	0.1	3,357	0.00%
2022/03/10	1	148.00	1	147.50	147.00	0	3,420	0.00%
2022/03/08	1	146.50	0	0.00	145.00	1	3,413	0.03%
2022/03/07	4	147.13	0	0.00	145.00	4	3,409	0.12%
2022/03/04	1	153.07	0	155.00	153.00	1	3,456	0.03%
2022/03/03	1	158.50	0	0.00	157.00	1	3,456	0.03%
2022/03/02	1	159.00	2	158.50	158.00	-1	3,469	-0.03%
2022/03/01	1	160.46	0	0.00	158.00	1	3,464	0.03%
2022/02/25	2.1	156.23	3	156.67	155.50	-1	3,439	-0.03%
2022/02/23	0	0.00	1	157.00	158.50	-1	3,484	-0.03%
2022/02/22	0	0.00	5	155.60	156.00	-5	3,656	-0.14%
2022/02/21	4	158.75	0.5	159.97	159.50	3.5	3,723	0.10%
2022/02/18	1	159.50	0	159.00	160.00	1	3,767	0.03%
2022/02/17	6	158.75	0	0.00	159.50	6	3,847	0.16%
2022/02/16	0	0.00	6	156.83	157.00	-6	3,946	-0.15%
2022/02/15	5	155.00	1	154.00	155.00	4	4,212	0.09%
2022/02/14	1.1	153.02	0	0.00	153.00	1.1	4,350	0.02%
2022/02/11	2	156.50	3	157.50	156.00	-1	4,764	-0.02%
2022/02/10	1	156.99	0	0.00	157.00	1	4,950	0.02%
2022/02/09	3	155.67	6	156.42	157.00	-3	5,167	-0.06%
2022/02/08	2	153.75	1.1	154.48	154.50	1	5,302	0.02%
2022/02/07	3	154.33	0	0.00	153.50	3	5,417	0.06%
2022/01/26	3	152.50	0	0.00	151.00	3	5,477	0.05%
2022/01/20	3	159.33	3	158.17	158.00	0	5,619	0.00%
2022/01/18	1	158.00	2	160.50	158.50	-1	5,681	-0.02%
2022/01/14	0	0.00	2	152.50	155.50	-2	5,709	-0.04%
2022/01/13	2	156.00	0	0.00	155.50	2	5,789	0.03%
2022/01/11	1	157.00	3	155.83	156.50	-2	5,883	-0.03%
2022/01/07	0.1	159.00	0	0.00	160.50	0.1	5,985	0.00%
2022/01/06	2	159.75	0	0.00	160.50	2	5,972	0.03%
2022/01/05	5	161.80	0	0.00	162.50	5	5,972	0.08%
2021/12/30	2	160.50	0	0.00	160.50	2	6,457	0.03%
2021/12/28	0	0.00	1	164.50	165.50	-1	6,422	-0.02%
2021/12/27	0	0.00	1	160.00	160.00	-1	6,377	-0.02%
2021/12/22	1.1	161.55	0	0.00	162.00	1.1	6,452	0.02%
2021/12/21	0	0.00	1	159.50	162.00	-1	6,507	-0.02%
2021/12/20	0.1	160.50	1	162.50	160.50	-1	6,532	-0.01%
2021/12/17	3	163.67	1	163.00	162.50	2	6,573	0.03%
2021/12/16	4	166.63	4	167.75	165.50	0	6,639	0.00%
2021/12/15	2	163.00	0	0.00	162.00	2	6,620	0.03%
2021/12/14	17	166.29	15	166.20	165.00	2	6,602	0.03%
2021/12/13	10	168.95	21	169.98	168.50	-11	6,603	-0.17%
2021/12/10	7	166.57	7	167.07	166.00	0	6,516	0.00%
2021/12/09	9	168.56	10	168.35	169.00	-1	6,489	-0.02%
2021/12/08	8	166.56	8.7	167.23	166.00	-0.7	6,436	-0.01%
2021/12/07	3	165.00	2	164.50	165.50	1	6,373	0.02%
2021/12/06	0	0.00	1	159.50	163.50	-1	6,329	-0.02%
2021/12/03	2	162.25	2	161.75	161.50	0	6,288	0.00%
2021/12/02	2	161.75	2	160.75	161.00	0	6,285	0.00%
2021/12/01	2	164.00	2	164.00	164.50	0	6,292	0.00%
2021/11/30	2	163.00	4	166.75	163.00	-2	6,287	-0.03%
2021/11/29	2	159.75	1	160.00	161.50	1	6,225	0.02%
2021/11/26	0	0.00	2	163.00	162.00	-2	6,210	-0.03%
2021/11/25	2	162.50	2	163.50	163.00	0	6,263	0.00%
2021/11/24	1.1	161.41	0	0.00	162.50	1.1	6,286	0.02%
2021/11/23	10	161.05	8	162.88	161.00	2	6,286	0.03%
2021/11/22	7.7	165.92	7	167.29	165.00	0.7	6,284	0.01%
2021/11/19	8	166.75	12	165.63	166.00	-4	6,294	-0.06%
2021/11/18	15	162.40	14	164.54	161.00	1	6,244	0.02%
2021/11/17	9	162.11	7	161.36	162.50	2	6,236	0.03%
2021/11/16	3	163.83	3	163.67	163.00	0	6,330	0.00%
2021/11/15	5	160.50	3	161.83	161.00	2	6,365	0.03%
2021/11/12	11.3	158.96	26	160.54	158.50	-14.7	6,448	-0.23%
2021/11/11	10.3	164.89	10.1	164.65	165.00	0.2	6,326	0.00%
2021/11/10	45	169.49	28	165.59	166.50	17	6,251	0.27%
2021/11/09	56.8	163.08	54.1	163.88	159.50	2.8	5,934	0.05%
2021/11/08	111	157.09	127.4	158.19	158.00	-16.4	5,735	-0.29%	大買/大賣/
2021/11/05	15	151.77	11	151.41	151.50	4	5,579	0.07%
2021/11/04	116	147.85	117.1	149.78	152.00	-1.1	5,475	-0.02%	大買/大賣/
2021/11/03	30	146.00	30	145.00	145.00	0	5,328	0.00%
2021/11/02	0	0.00	1	143.00	143.50	-1	5,243	-0.02%
2021/11/01	2	142.00	0	0.00	142.00	2	5,174	0.04%
2021/10/29	0	140.00	0	0.00	140.00	0	5,147	0.00%
2021/10/25	0	0.00	1	140.50	141.00	-1	5,194	-0.02%
2021/10/22	1	141.50	2	140.00	140.50	-1	5,233	-0.02%
2021/10/21	1	143.00	1	142.50	140.50	0	5,261	0.00%
2021/10/20	3	142.50	2	142.50	142.00	1	5,237	0.02%
2021/10/19	18	141.83	19	142.42	142.00	-1	5,259	-0.02%
2021/10/18	5	144.30	5	145.10	144.00	0	5,279	0.00%
2021/10/15	0	0.00	1	139.00	138.50	-1	5,137	-0.02%
2021/10/14	3	141.67	3	139.00	137.00	0	5,113	0.00%
2021/10/13	19	139.05	21	139.19	139.00	-2	5,117	-0.04%
2021/10/12	18	136.97	17	137.53	136.50	1	5,116	0.02%
2021/10/08	25	140.48	26	141.00	137.00	-1	5,020	-0.02%
2021/10/07	2	135.00	1	131.00	135.50	1	4,780	0.02%
2021/10/06	1	127.50	1	129.00	127.00	0	4,688	0.00%
2021/10/04	2	129.50	0	0.00	127.00	2	4,788	0.04%
2021/09/30	1	129.00	1	128.50	129.50	0	4,784	0.00%
2021/09/29	1	127.50	0	0.00	129.00	1	4,771	0.02%
2021/09/24	1	142.50	1	143.00	143.00	0	4,721	0.00%
2021/09/23	11	144.64	10.3	145.50	145.00	0.7	4,712	0.01%
2021/09/17	1	138.50	0	0.00	139.00	1	4,732	0.02%
2021/09/15	0	0.00	1	136.50	136.50	-1	4,885	-0.02%
2021/09/13	2	139.00	0	0.00	139.00	2	5,063	0.04%
2021/09/10	2	137.50	5	139.00	138.50	-3	5,085	-0.06%
2021/09/09	0	0.00	3	137.50	138.50	-3	5,212	-0.06%
2021/09/08	8	134.25	1	134.00	135.00	7	5,213	0.13%
2021/09/07	2	137.75	1	136.00	137.50	1	5,194	0.02%
2021/09/06	0	0.00	0.1	139.00	136.50	-0.1	5,204	0.00%
2021/09/03	0	0.00	0.1	134.00	136.00	-0.1	5,199	0.00%
2021/09/01	0	0.00	1	130.50	132.50	-1	5,203	-0.02%
2021/08/26	22	127.59	24.1	127.88	127.50	-2.1	5,216	-0.04%
2021/08/23	2	119.00	1	118.00	119.50	1	5,215	0.02%
2021/08/19	0.1	124.50	3	125.00	123.50	-2.9	5,170	-0.06%
2021/08/18	7.2	124.60	7	125.50	126.00	0.2	5,135	0.00%
2021/08/17	0	0.00	1	133.00	129.50	-1	5,038	-0.02%
2021/08/11	0.1	140.00	0	0.00	142.00	0.1	5,144	0.00%
2021/08/10	1	145.00	1	145.00	143.50	0	5,179	0.00%
2021/08/09	2	150.00	1	150.00	151.00	1	5,211	0.02%
2021/08/06	11	148.05	1	148.00	148.50	10	5,275	0.19%
2021/08/04	1	150.50	1	150.50	150.00	0	5,570	0.00%
2021/08/03	1	149.00	0	0.00	147.50	1	5,683	0.02%
2021/07/30	0	0.00	1	147.50	148.00	-1	5,818	-0.02%
2021/07/29	0	0.00	1	147.00	147.00	-1	6,015	-0.02%
2021/07/28	10	148.50	0	0.00	148.50	10	6,258	0.16%
2021/07/27	2	151.75	0	0.00	150.00	2	6,577	0.03%
2021/07/26	0	0.00	1	147.50	148.50	-1	6,820	-0.01%
2021/07/22	0	0.00	2	146.00	146.00	-2	6,866	-0.03%
2021/07/21	0.1	146.50	5	145.50	145.50	-5	6,844	-0.07%
2021/07/20	0	0.00	5	150.00	150.00	-5	6,846	-0.07%
2021/07/16	10	152.50	0	0.00	153.50	10	6,963	0.14%
2021/07/15	0	0.00	3	153.50	154.00	-3	7,055	-0.04%
2021/07/14	1.1	149.05	0	0.00	151.00	1.1	7,073	0.01%
2021/07/13	2	151.50	2	153.50	152.00	0	7,141	0.00%
2021/07/12	5	151.20	1	153.00	151.50	4	7,307	0.05%
2021/07/09	2.1	155.50	1	156.50	154.50	1.1	7,309	0.01%
2021/07/08	0.1	158.50	0	0.00	158.00	0.1	7,358	0.00%
2021/07/07	1	157.02	0	0.00	158.50	1	7,439	0.01%
2021/07/06	2	159.50	2	158.25	157.50	0	7,466	0.00%
2021/07/05	1	158.00	4	158.13	158.50	-3	7,527	-0.04%
2021/07/02	10.1	155.26	0.2	156.50	154.00	9.9	7,555	0.13%
2021/06/30	4.1	157.27	0	0.00	157.50	4.1	7,509	0.05%
2021/06/29	5	157.50	0	0.00	157.00	5	7,474	0.07%
2021/06/28	2.1	158.51	0	0.00	160.00	2.1	7,504	0.03%
2021/06/25	3.1	159.71	0	0.00	158.50	3.1	7,468	0.04%
2021/06/23	6.2	165.39	0	166.00	165.00	6.2	7,306	0.08%
2021/06/22	6	172.25	8	172.94	169.50	-2	7,304	-0.03%
2021/06/21	2	177.00	4.2	176.81	178.50	-2.2	7,289	-0.03%
2021/06/18	10.5	180.03	12.2	178.95	181.00	-1.7	7,364	-0.02%
2021/06/16	0	0.00	1	170.00	170.50	-1	7,340	-0.01%
2021/06/15	0.1	168.00	2	169.00	169.50	-2	7,380	-0.03%
2021/06/11	8.1	167.81	4	168.13	167.00	4.1	7,414	0.05%
2021/06/10	2	172.50	2	172.00	172.00	0	7,536	0.00%
2021/06/09	1	169.50	0	168.50	169.00	1	7,640	0.01%
2021/06/04	4	171.75	0	0.00	170.00	4	7,787	0.05%
2021/06/03	11	173.32	6.2	173.14	175.00	4.8	7,806	0.06%
2021/06/02	4.2	172.63	2	172.50	170.00	2.2	7,772	0.03%
2021/06/01	5	167.80	6	169.50	171.50	-1	7,766	-0.01%
2021/05/31	1.1	162.80	0	0.00	165.50	1.1	7,751	0.01%
2021/05/28	2	169.00	1	169.00	166.50	1	7,765	0.01%
2021/05/27	2	165.00	4	166.25	167.00	-2	7,817	-0.03%
2021/05/26	6	166.50	2	164.00	164.00	4	7,849	0.05%
2021/05/25	0	0.00	2	170.25	168.50	-2	7,953	-0.03%
2021/05/24	2	162.50	2	162.25	164.50	0	8,131	0.00%
2021/05/21	7	164.57	6	164.83	164.50	1	8,475	0.01%
2021/05/20	3.1	165.16	2	164.50	165.00	1.1	8,555	0.01%
2021/05/19	1	174.50	1	171.50	170.50	0	8,443	0.00%
2021/05/18	9	175.00	12	175.25	176.00	-3	8,430	-0.04%
2021/05/17	6	166.83	7	167.00	166.00	-1	8,538	-0.01%
2021/05/14	3	170.67	3	170.67	170.00	0	8,453	0.00%
2021/05/13	15	168.20	10	167.35	170.00	5	8,377	0.06%
2021/05/12	2	172.50	2	168.00	168.00	0	8,232	0.00%
2021/05/11	3.2	176.60	1	180.00	174.00	2.2	8,105	0.03%
2021/05/10	1.1	191.36	0	0.00	191.00	1.1	7,974	0.01%
2021/05/07	1	187.00	1.1	184.91	190.00	-0.1	7,947	0.00%
2021/05/06	6	193.67	5	194.60	187.50	1	7,879	0.01%
2021/05/05	14	197.86	24	197.19	194.00	-10	7,712	-0.13%
2021/05/04	22	196.27	12	192.83	191.00	10	7,476	0.13%
2021/05/03	1	198.00	2	186.50	188.00	-1	7,171	-0.01%
2021/04/29	2	183.75	2	183.75	184.50	0	6,908	0.00%
2021/04/28	0	0.00	5	175.50	177.50	-5	6,811	-0.07%
2021/04/27	1	178.50	1	180.00	179.00	0	6,813	0.00%
2021/04/23	0	0.00	8	174.94	175.00	-8	6,745	-0.12%
2021/04/21	7	168.00	2	168.75	171.00	5	6,737	0.07%
2021/04/20	3	172.00	6	169.17	169.50	-3	6,784	-0.04%
2021/04/19	0.1	170.50	0	0.00	171.00	0.1	6,803	0.00%
2021/04/16	1	172.50	1	180.00	178.50	0	6,742	0.00%
2021/04/15	10	170.00	3	169.17	170.00	7	6,588	0.11%
2021/04/14	3	162.83	7	163.36	165.00	-4	6,532	-0.06%
2021/04/13	1	161.00	0	167.00	160.00	1	6,463	0.02%
2021/04/09	3	167.50	2	167.75	170.00	1	6,402	0.02%
2021/04/08	1	166.50	8	166.13	167.00	-7	6,382	-0.11%
2021/04/07	1	168.50	3	169.00	169.00	-2	6,347	-0.03%
2021/04/06	0	0.00	1	172.00	171.00	-1	6,337	-0.02%
2021/03/31	5	173.80	5	174.20	174.00	0	6,297	0.00%
2021/03/30	0	0.00	2	169.75	171.00	-2	6,208	-0.03%
2021/03/29	0	0.00	1	167.00	166.50	-1	6,173	-0.02%
2021/03/25	0	0.00	1	166.00	166.00	-1	6,182	-0.02%
2021/03/24	2	162.00	4	163.38	163.00	-2	6,215	-0.03%
2021/03/23	1	165.50	1	161.50	162.00	0	6,157	0.00%
2021/03/22	0	0.00	1	165.50	165.50	-1	6,065	-0.02%
2021/03/18	3	164.33	1	166.00	163.50	2	5,993	0.03%
2021/03/17	1	160.00	2	162.25	162.50	-1	5,945	-0.02%
2021/03/16	2	164.25	4	162.00	160.00	-2	5,937	-0.03%
2021/03/15	2	152.50	7.4	155.93	159.00	-5.4	5,786	-0.09%
2021/03/12	2	150.00	10	152.75	151.00	-8	5,700	-0.14%
2021/03/11	5.4	151.80	5	152.00	153.50	0.4	5,784	0.01%
2021/03/10	20	149.50	1	148.50	147.00	19	5,684	0.33%
2021/03/09	2	146.75	3	148.17	148.00	-1	5,660	-0.02%
2021/03/08	1	147.50	1	146.50	148.00	0	5,654	0.00%
2021/03/05	0	0.00	1	147.50	145.50	-1	5,664	-0.02%
2021/03/04	2	144.00	0	0.00	145.00	2	5,686	0.04%
2021/03/02	0	0.00	12	150.33	145.50	-12	5,665	-0.21%
2021/02/26	5	147.00	25	147.50	149.00	-20	5,582	-0.36%
2021/02/25	35	153.91	10	153.90	154.00	25	5,457	0.46%
2021/02/24	17	158.24	17	156.79	156.00	0	5,324	0.00%
2021/02/23	11	160.09	17	160.32	161.50	-6	5,083	-0.12%
2021/02/22	11	146.45	4	145.38	147.00	7	4,758	0.15%
2021/02/19	9	140.78	0	0.00	141.00	9	4,604	0.20%
2021/02/18	1	140.00	2	141.25	141.00	-1	4,579	-0.02%
2021/02/17	4	143.25	2.8	142.91	142.00	1.2	4,535	0.03%
2021/02/04	0.1	133.00	0	0.00	132.50	0.1	4,369	0.00%
2021/02/02	0	0.00	2	134.75	134.50	-2	4,511	-0.04%
2021/02/01	2	131.00	2	131.25	131.00	0	4,486	0.00%
2021/01/29	1	130.00	1.1	134.23	130.50	-0.1	4,502	0.00%
2021/01/28	0.2	134.00	1	135.00	134.50	-0.9	4,423	-0.02%
2021/01/27	1	138.00	2	137.25	137.00	-1	4,403	-0.02%
2021/01/25	0	0.00	2	136.25	136.00	-2	4,396	-0.05%
2021/01/22	8	132.94	4	132.13	133.50	4	4,414	0.09%
2021/01/20	4	128.25	8	128.00	127.50	-4	4,407	-0.09%
2021/01/19	6	132.58	0	132.58	132.50	6	4,364	0.14%
2021/01/18	3.2	130.38	2	130.25	131.00	1.2	4,334	0.03%
2021/01/15	6	134.25	7	139.21	134.00	-1	4,335	-0.02%
2021/01/14	3.4	140.53	4	140.00	140.00	-0.6	4,380	-0.01%
2021/01/13	12	138.04	6.1	137.17	138.00	5.9	4,308	0.14%
2021/01/12	1	129.50	2	131.50	130.50	-1	4,156	-0.02%
2021/01/11	2	128.00	0	0.00	128.50	2	4,119	0.05%
2021/01/08	1.1	130.00	2	130.00	131.50	-0.9	4,124	-0.02%
2021/01/07	0	129.00	2	130.00	129.00	-2	4,145	-0.05%
2021/01/06	0	0.00	2	129.00	128.50	-2	4,183	-0.05%
2021/01/05	3	130.83	0	0.00	130.00	3	4,189	0.07%
2021/01/04	0	0.00	2	133.50	133.50	-2	4,218	-0.05%
2020/12/31	1	133.00	1	133.50	132.50	0	4,258	0.00%
2020/12/30	0	0.00	1	129.00	130.00	-1	4,232	-0.02%
2020/12/24	0	0.00	1	125.00	125.00	-1	4,395	-0.02%
2020/12/22	1	126.00	3	130.00	126.00	-2	4,497	-0.04%
2020/12/18	4	135.13	3	134.33	133.00	1	4,594	0.02%
2020/12/17	0	0.00	4	132.25	132.50	-4	4,497	-0.09%
2020/12/16	4	130.00	1	130.00	130.00	3	4,492	0.07%
2020/12/15	0	0.00	1	131.00	130.00	-1	4,663	-0.02%
2020/12/11	0	0.00	1	130.50	132.50	-1	4,702	-0.02%
2020/12/10	6	132.58	9	132.22	131.00	-3	4,714	-0.06%
2020/12/09	0	0.00	2	131.50	132.00	-2	4,693	-0.04%
2020/12/08	1	131.50	6	132.58	131.50	-5	4,710	-0.11%
2020/12/07	5	131.00	12	129.75	132.50	-7	4,713	-0.15%
2020/12/04	1	127.50	6	127.33	126.50	-5	4,670	-0.11%
2020/12/03	3	127.50	50	127.93	128.00	-47	4,754	-0.99%
2020/12/02	2	128.25	1	129.50	128.00	1	4,873	0.02%
2020/12/01	2	127.25	8	127.38	127.50	-6	5,154	-0.12%
2020/11/30	2	125.25	1	126.00	125.00	1	5,594	0.02%
2020/11/27	8	126.69	7	127.21	127.00	1	5,848	0.02%
2020/11/25	0	0.00	2	122.50	122.00	-2	6,139	-0.03%
2020/11/24	2	122.25	1	121.50	121.50	1	6,185	0.02%
2020/11/23	2	122.50	2	125.00	123.50	0	6,211	0.00%
2020/11/20	6	123.00	0	0.00	123.50	6	6,205	0.10%
2020/11/19	2	122.75	3	123.83	123.00	-1	6,232	-0.02%
2020/11/17	1	121.00	3	121.50	121.00	-2	6,430	-0.03%
2020/11/13	2	116.25	0	0.00	117.00	2	6,617	0.03%
2020/11/12	0	116.00	0	0.00	115.00	0	6,695	0.00%
2020/11/11	11	117.14	5	118.30	117.50	6	6,830	0.09%
2020/11/10	2	114.50	0	0.00	113.50	2	6,838	0.03%
2020/11/09	1	121.00	0	0.00	120.00	1	6,896	0.01%
2020/11/05	1	117.50	1	118.50	118.50	0	6,953	0.00%
2020/11/04	1	117.50	0	0.00	119.00	1	7,041	0.01%
2020/11/03	0	0.00	3	117.00	117.50	-3	7,087	-0.04%
2020/11/02	1	113.00	2	114.75	115.50	-1	7,181	-0.01%
2020/10/30	8	117.25	0	0.00	115.00	8	7,205	0.11%
2020/10/28	1	122.00	3	121.17	123.00	-2	7,199	-0.03%
2020/10/27	2	121.25	0	0.00	121.50	2	7,209	0.03%
2020/10/22	1	123.00	1	122.50	123.50	0	7,492	0.00%
2020/10/21	13	123.54	20	122.50	122.50	-7	7,553	-0.09%
2020/10/19	1	123.50	0	0.00	124.00	1	7,700	0.01%
2020/10/16	1	121.50	1	123.50	123.50	0	7,750	0.00%
2020/10/15	13	124.96	0	0.00	123.50	13	7,808	0.17%
2020/10/14	6	127.83	2	129.00	128.00	4	7,795	0.05%
2020/10/13	9	128.44	0	0.00	129.00	9	7,918	0.11%
2020/10/12	7	127.14	0	0.00	130.00	7	8,061	0.09%
2020/10/08	18	129.08	2	130.25	128.50	16	8,098	0.20%
2020/10/07	3	129.67	2	129.50	130.00	1	8,287	0.01%
2020/10/06	2	129.75	2	131.50	130.00	0	8,379	0.00%
2020/10/05	1	130.00	0	0.00	130.50	1	8,439	0.01%
2020/09/30	1	131.50	6	133.17	133.00	-5	8,511	-0.06%
2020/09/29	4	130.63	2	130.50	132.00	2	8,577	0.02%
2020/09/28	1	130.50	4	132.13	132.50	-3	8,622	-0.03%
2020/09/25	2	128.00	2	129.00	128.00	0	8,641	0.00%
2020/09/24	7	129.36	0	0.00	127.00	7	8,724	0.08%
2020/09/23	3	134.33	0	0.00	135.50	3	8,671	0.03%
2020/09/22	3	135.33	1	135.50	135.00	2	8,733	0.02%
2020/09/21	2	137.50	16	138.78	137.00	-14	8,723	-0.16%
2020/09/18	0	0.00	1	140.00	140.50	-1	8,727	-0.01%
2020/09/16	5	141.00	6	139.33	139.00	-1	8,585	-0.01%
2020/09/15	0	0.00	1	138.50	137.00	-1	8,539	-0.01%
2020/09/14	1	137.50	1	137.50	137.50	0	8,571	0.00%
2020/09/11	2	134.00	2	134.50	136.00	0	8,568	0.00%
2020/09/10	12	135.33	8	135.00	135.00	4	8,586	0.05%
2020/09/09	6	132.75	3	133.33	135.00	3	8,535	0.04%
2020/09/08	2	134.00	0	0.00	134.50	2	8,478	0.02%
2020/09/07	11	138.91	1	135.50	136.00	10	8,409	0.12%
2020/09/04	11	145.45	50	145.20	144.50	-39	8,298	-0.47%
2020/09/03	18	145.36	14	149.89	150.50	4	8,021	0.05%
2020/09/02	12	140.83	22	140.91	138.50	-10	7,570	-0.13%
2020/09/01	10	134.50	4	137.00	135.00	6	7,358	0.08%
2020/08/31	9	132.72	3	131.67	135.50	6	7,339	0.08%
2020/08/28	8	137.81	1	138.50	138.00	7	7,214	0.10%
2020/08/27	4	140.25	0	0.00	140.50	4	7,219	0.06%
2020/08/26	2	144.00	1	143.00	143.00	1	7,178	0.01%
2020/08/25	0	0.00	1	144.00	145.50	-1	7,157	-0.01%
2020/08/24	3	142.50	1	141.00	141.00	2	7,151	0.03%
2020/08/21	6	146.08	3	146.50	149.00	3	7,095	0.04%
2020/08/20	10	143.20	4	141.13	141.00	6	7,054	0.09%
2020/08/19	11	149.32	1	155.00	145.50	10	6,950	0.14%
2020/08/18	8	149.69	4	150.13	149.00	4	6,894	0.06%
2020/08/17	13	148.38	7	148.14	148.50	6	6,863	0.09%
2020/08/14	4	143.00	2	144.00	144.00	2	6,781	0.03%
2020/08/13	10	140.55	10	141.40	142.00	0	6,789	0.00%
2020/08/12	1	135.50	3	134.50	136.00	-2	6,739	-0.03%
2020/08/11	2	134.00	2	132.50	137.00	0	6,760	0.00%
2020/08/07	0	0.00	1	137.00	138.00	-1	6,979	-0.01%
2020/08/06	0	0.00	5	139.20	136.50	-5	7,225	-0.07%
2020/08/05	7	136.14	2.3	136.41	137.50	4.7	7,387	0.06%
2020/08/04	1	131.50	1	132.50	134.50	0	7,357	0.00%
2020/08/03	2	130.75	9	131.56	131.00	-7	7,332	-0.10%
2020/07/31	3	130.83	0	0.00	130.50	3	7,287	0.04%
2020/07/29	1	128.50	1	129.50	129.50	0	7,176	0.00%
2020/07/28	2	129.25	0	0.00	128.50	2	7,109	0.03%
2020/07/27	2	130.25	0	0.00	130.00	2	6,952	0.03%
2020/07/24	4	136.75	2	133.00	134.50	2	6,800	0.03%
2020/07/23	1	136.50	43	138.16	137.00	-42	6,685	-0.63%
2020/07/22	2	133.00	6	134.75	135.50	-4	6,599	-0.06%
2020/07/21	1	134.50	11	134.68	132.50	-10	6,537	-0.15%
2020/07/20	0	0.00	5	128.00	130.00	-5	6,451	-0.08%
2020/07/17	43	130.40	31	131.90	130.00	12	6,400	0.19%
2020/07/16	3	129.67	3	130.33	131.00	0	6,258	0.00%
2020/07/15	23	127.85	8	126.50	126.00	15	6,109	0.25%
2020/07/14	29	124.34	2	125.75	126.00	27	6,104	0.44%
2020/07/13	0	0.00	8	121.44	120.50	-8	5,876	-0.14%
2020/07/10	4	119.13	15	119.43	118.00	-11	5,812	-0.19%
2020/07/09	24	118.46	2	119.75	120.00	22	5,729	0.38%
2020/07/08	1	115.00	2	116.00	116.00	-1	5,607	-0.02%
2020/07/07	0	0.00	4	120.25	118.00	-4	5,478	-0.07%
2020/07/06	5	119.50	0	0.00	119.50	5	5,391	0.09%
2020/07/03	1	119.00	2	115.00	115.50	-1	5,364	-0.02%
2020/07/02	1	112.00	0	0.00	113.00	1	5,249	0.02%
2020/07/01	2	112.00	0	0.00	112.00	2	5,198	0.04%
2020/06/24	1	106.00	1	106.50	106.50	0	5,260	0.00%
2020/06/22	0	0.00	10	105.00	105.00	-10	5,273	-0.19%
2020/06/19	10	103.50	10	104.50	102.50	0	5,292	0.00%
2020/06/18	10	103.50	0	0.00	104.50	10	5,244	0.19%
2020/06/15	0	0.00	1	102.50	101.50	-1	5,305	-0.02%
2020/06/12	5	103.20	0.2	103.50	103.50	4.9	5,331	0.09%
2020/06/11	0	0.00	1	106.50	102.50	-1	5,351	-0.02%
2020/06/10	0	0.00	1	105.00	105.50	-1	5,338	-0.02%
2020/06/09	0	0.00	1	106.50	107.50	-1	5,355	-0.02%
2020/06/08	1	106.00	3	108.50	106.00	-2	5,362	-0.04%
2020/06/05	2	112.50	2	111.50	111.50	0	5,258	0.00%
2020/06/03	2	105.25	1	104.50	106.00	1	5,088	0.02%
2020/05/29	0	0.00	1	101.00	101.00	-1	5,024	-0.02%
2020/05/27	1	103.50	0	0.00	100.50	1	4,993	0.02%
2020/05/26	1	103.50	1	104.50	105.00	0	4,899	0.00%
2020/05/22	1	103.00	4	103.63	102.50	-3	4,791	-0.06%
2020/05/21	0	0.00	1	106.50	106.00	-1	4,737	-0.02%
2020/05/20	2	107.50	8	107.38	106.50	-6	4,676	-0.13%
2020/05/19	1	106.00	1	104.50	106.00	0	4,699	0.00%
2020/05/18	5	102.50	11	102.09	101.50	-6	4,606	-0.13%
2020/05/15	0	0.00	3	104.83	103.50	-3	4,557	-0.07%
2020/05/14	4	102.88	6	102.25	102.50	-2	4,414	-0.05%
2020/05/13	30	101.49	36	101.40	102.00	-6	4,220	-0.14%
2020/05/12	63	96.10	67	97.16	98.40	-4	3,995	-0.10%
2020/05/11	4	93.90	0	0.00	93.70	4	3,784	0.11%
2020/05/08	1	90.90	0	0.00	90.80	1	3,736	0.03%
2020/05/07	0	0.00	1	91.80	91.90	-1	3,744	-0.03%
2020/05/06	0	0.00	5	89.80	89.50	-5	3,817	-0.13%
2020/05/05	11	90.22	10	90.27	90.00	1	3,898	0.03%
2020/04/30	7	92.73	0	0.00	93.00	7	4,008	0.17%
2020/04/27	0	0.00	1	92.50	92.30	-1	4,274	-0.02%
2020/04/23	1	92.60	1	92.90	92.70	0	4,399	0.00%
2020/04/21	3	91.10	2	90.50	90.30	1	4,502	0.02%
2020/04/20	2	92.40	2	92.60	92.10	0	4,520	0.00%
2020/04/17	1	94.20	3	94.17	93.00	-2	4,520	-0.04%
2020/04/15	11	92.36	11	92.05	92.40	0	4,508	0.00%
2020/04/13	0	0.00	1	88.20	87.40	-1	4,471	-0.02%
2020/04/09	1	87.20	5	87.90	87.70	-4	4,546	-0.09%
2020/04/08	5	87.50	3	88.20	87.80	2	4,599	0.04%
2020/04/06	0	0.00	7.4	90.07	90.00	-7.4	4,560	-0.16%
2020/04/01	4	90.18	5	89.08	89.40	-1	4,546	-0.02%
2020/03/31	11	88.59	4.3	88.69	88.70	6.7	4,463	0.15%
2020/03/30	0	0.00	2	85.40	84.20	-2	4,376	-0.05%
2020/03/27	1	83.90	2	87.25	84.10	-1	4,346	-0.02%
2020/03/26	1	83.70	2.2	82.11	83.70	-1.2	4,314	-0.03%
2020/03/25	5	78.70	9	80.13	81.00	-4	4,296	-0.09%
2020/03/24	4	76.90	4	77.38	76.80	0	4,268	0.00%
2020/03/23	0.1	72.60	1	74.00	72.60	-1	4,295	-0.02%
2020/03/20	1	74.60	1	76.00	78.00	0	4,295	0.00%
2020/03/19	1.2	70.12	3	70.27	72.00	-1.8	4,235	-0.04%
2020/03/16	1.1	77.56	1.1	78.15	76.70	-0.1	4,041	0.00%
2020/03/13	0.1	79.70	0	0.00	79.60	0.1	4,000	0.00%
2020/03/12	0.1	82.10	1.5	83.76	82.10	-1.4	3,920	-0.03%
2020/03/11	0.3	86.50	0	0.00	86.30	0.3	3,876	0.01%
2020/03/09	0.2	86.20	0	0.00	86.00	0.2	3,836	0.01%
2020/03/06	2	89.75	0	0.00	89.20	2	3,791	0.05%
2020/03/05	1	91.80	1	91.70	91.70	0	3,762	0.00%
2020/03/02	1	89.30	0	0.00	90.50	1	3,696	0.03%
2020/02/27	0	0.00	1.1	91.05	90.80	-1.1	3,684	-0.03%
2020/02/24	5	94.22	0	0.00	92.50	5	3,645	0.14%
2020/02/21	7	95.21	0	0.00	95.40	7	3,635	0.19%
2020/02/20	1	98.90	2	97.05	95.80	-1	3,668	-0.03%
2020/02/19	0	0.00	2	96.00	95.80	-2	3,581	-0.06%
2020/02/18	1	95.00	0	0.00	94.90	1	3,595	0.03%
2020/02/14	2	95.20	2	96.15	95.80	0	3,928	0.00%
2020/02/13	0	0.00	7	95.59	96.40	-7	3,905	-0.18%
2020/02/12	0	0.00	2	96.30	94.20	-2	3,843	-0.05%
2020/02/07	1	93.60	1	95.60	93.50	0	3,782	0.00%
2020/02/06	7.2	94.70	6	94.27	95.60	1.2	3,750	0.03%
2020/02/05	0	0.00	2	94.10	92.00	-2	3,721	-0.05%
2020/02/04	3	91.70	0	0.00	92.00	3	3,638	0.08%
2020/02/03	0	0.00	1	92.00	92.30	-1	3,608	-0.03%
2020/01/31	0	0.00	2	93.05	92.80	-2	3,567	-0.06%
2020/01/30	0	0.00	1.1	90.00	90.50	-1.1	3,503	-0.03%
2020/01/20	0	0.00	2	94.50	93.80	-2	3,431	-0.06%
2020/01/17	0	0.00	4	94.03	94.10	-4	3,382	-0.12%
2020/01/16	3	93.57	4	93.95	93.60	-1	3,356	-0.03%
2020/01/15	1	93.00	13	92.91	92.30	-12	3,335	-0.36%
2020/01/14	0	0.00	4	91.80	92.00	-4	3,307	-0.12%
2020/01/10	2	90.50	13	90.58	90.10	-11	3,265	-0.34%
2020/01/07	0	0.00	1	88.50	88.30	-1	3,170	-0.03%
2020/01/06	0.2	88.40	1	89.00	88.80	-0.8	3,188	-0.03%
2020/01/03	0	0.00	27	88.97	89.20	-27	3,201	-0.84%
2020/01/02	1	88.70	5	88.36	88.90	-4	3,160	-0.13%
2019/12/31	10	86.35	0	0.00	86.70	10	3,110	0.32%
2019/12/26	4	88.30	2	88.35	88.30	2	3,150	0.06%
2019/12/24	1	87.00	2	87.10	86.70	-1	3,213	-0.03%
2019/12/23	2	86.55	2	86.50	86.20	0	3,230	0.00%
2019/12/20	0	0.00	3	88.33	87.60	-3	3,262	-0.09%
2019/12/19	3	87.57	4	87.58	87.70	-1	3,320	-0.03%
2019/12/18	2	87.30	2	87.55	87.50	0	3,353	0.00%
2019/12/16	0	0.00	2	85.80	86.00	-2	3,431	-0.06%
2019/12/06	15	84.87	0	0.00	85.00	15	3,583	0.42%
2019/12/03	3	84.03	0	0.00	84.50	3	3,686	0.08%
2019/12/02	2	84.10	0	0.00	83.80	2	3,696	0.05%
2019/11/29	2	84.70	0	0.00	83.90	2	3,710	0.05%
2019/11/28	2	85.15	2	85.10	84.90	0	3,689	0.00%
2019/11/27	2	85.80	1	85.80	85.70	1	3,742	0.03%
2019/11/26	0	0.00	3	85.27	85.40	-3	3,765	-0.08%
2019/11/25	3	84.77	0	0.00	84.80	3	3,737	0.08%
2019/11/22	3	85.87	0	0.00	85.30	3	3,820	0.08%
2019/11/21	2	85.80	0	0.00	86.00	2	3,913	0.05%
2019/11/20	1	86.40	0	0.00	86.60	1	4,024	0.02%
2019/11/19	4	85.10	2	84.95	85.70	2	4,108	0.05%
2019/11/15	2	83.60	1	83.90	83.70	1	4,151	0.02%
2019/11/14	3	83.00	0	0.00	82.80	3	4,149	0.07%
2019/11/13	17	83.87	8	85.43	83.00	9	4,104	0.22%
2019/11/12	0	0.00	1	88.70	89.00	-1	3,894	-0.03%
2019/11/11	1	89.80	0	0.00	88.60	1	3,948	0.03%
2019/11/07	2	89.25	7	89.39	89.30	-5	4,064	-0.12%
2019/11/06	5	91.18	4	91.40	90.70	1	4,068	0.02%
2019/11/05	7	92.36	4	92.48	92.30	3	4,089	0.07%
2019/11/04	13	91.78	52	91.32	91.90	-39	4,078	-0.96%
2019/10/31	1	90.20	0	0.00	90.00	1	4,091	0.02%
2019/10/30	3	89.37	1	89.40	89.60	2	4,097	0.05%
2019/10/29	10	90.01	0	0.00	89.70	10	4,095	0.24%
2019/10/28	0	0.00	1	91.50	90.80	-1	4,082	-0.02%
2019/10/25	2	89.60	1	89.90	89.60	1	4,037	0.02%
2019/10/24	4	90.20	2	89.95	89.50	2	4,047	0.05%
2019/10/23	1	89.50	4	90.78	91.00	-3	4,019	-0.07%
2019/10/22	3	89.27	2	88.80	89.10	1	4,041	0.02%
2019/10/21	3	89.30	1	89.00	89.00	2	4,066	0.05%
2019/10/18	2	89.50	0	0.00	89.30	2	4,078	0.05%
2019/10/17	3	90.20	0	0.00	90.30	3	4,127	0.07%
2019/10/16	3	89.83	0	0.00	90.40	3	4,128	0.07%
2019/10/15	1	89.80	0	0.00	89.80	1	4,137	0.02%
2019/10/14	3	90.13	2	90.15	90.00	1	4,155	0.02%
2019/10/09	7	88.51	11	88.36	88.30	-4	4,154	-0.10%
2019/10/08	4	89.75	10	90.26	89.90	-6	4,131	-0.15%
2019/10/07	5	90.00	1	89.80	90.00	4	4,149	0.10%
2019/10/04	10	89.54	3	89.83	89.30	7	4,169	0.17%
2019/10/03	14	88.66	0	0.00	88.40	14	4,186	0.33%
2019/10/02	14	90.35	4	91.50	90.00	10	4,206	0.24%
2019/10/01	5	90.24	4	91.80	89.80	1	4,215	0.02%
2019/09/27	0	0.00	7	90.66	90.30	-7	4,243	-0.16%
2019/09/26	1	90.90	50	90.91	90.80	-49	4,253	-1.15%
2019/09/25	8	91.13	3	90.93	90.90	5	4,371	0.11%
2019/09/24	1	93.80	2	93.70	93.80	-1	4,407	-0.02%
2019/09/23	0	0.00	2	92.25	92.20	-2	4,350	-0.05%
2019/09/20	11	91.60	7	91.70	91.60	4	4,510	0.09%
2019/09/17	1	88.80	0	0.00	88.80	1	4,483	0.02%
2019/09/16	0	0.00	2	88.90	88.50	-2	4,510	-0.04%
2019/09/12	0.2	88.20	0	0.00	88.70	0.2	4,535	0.00%
2019/09/10	0	0.00	3	88.70	88.50	-3	4,708	-0.06%
2019/09/09	1	88.30	0	0.00	88.50	1	4,677	0.02%
2019/09/06	0	0.00	1	87.70	88.00	-1	4,689	-0.02%
2019/09/03	1	84.50	1	84.70	84.10	0	4,651	0.00%
2019/08/30	1	84.50	1	85.30	83.80	0	4,700	0.00%
2019/08/29	2	84.20	0	0.00	84.10	2	4,679	0.04%
2019/08/28	0	0.00	2	83.75	84.00	-2	4,725	-0.04%
2019/08/27	2	83.45	1	82.50	83.60	1	4,752	0.02%
2019/08/26	3	82.40	4	82.55	81.60	-1	4,785	-0.02%
2019/08/23	8	88.44	1	88.00	88.80	7	4,715	0.15%
2019/08/22	10	89.21	0	0.00	88.90	10	4,606	0.22%
2019/08/21	7	89.36	1	89.40	89.30	6	4,550	0.13%
2019/08/20	7	88.67	5	88.76	89.30	2	4,510	0.04%
2019/08/19	5	87.58	2	87.30	87.60	3	4,428	0.07%
2019/08/16	8	85.15	4	85.98	86.40	4	4,427	0.09%
2019/08/15	5	84.76	1	84.80	84.60	4	4,388	0.09%
2019/08/14	6	87.68	0	0.00	86.70	6	4,365	0.14%
2019/08/13	6	88.67	0	0.00	87.70	6	4,316	0.14%
2019/08/12	9	88.13	3	88.57	88.00	6	4,295	0.14%
2019/08/08	1	86.10	1	86.20	86.40	0	4,235	0.00%
2019/08/07	5	86.02	0	0.00	85.70	5	4,238	0.12%
2019/08/06	2	84.90	0	0.00	86.80	2	4,306	0.05%
2019/08/05	1	84.50	0	0.00	85.60	1	4,319	0.02%
2019/08/01	1	86.60	2	86.90	87.10	-1	4,422	-0.02%
2019/07/29	1	87.60	0	0.00	87.20	1	4,478	0.02%
2019/07/26	0	0.00	3	87.80	88.00	-3	4,491	-0.07%
2019/07/25	2.7	87.91	0	0.00	87.50	2.7	4,484	0.06%
2019/07/23	0	0.00	1	86.40	86.40	-1	4,495	-0.02%
2019/07/22	4	86.73	1	86.40	86.40	3	4,490	0.07%
2019/07/19	7	87.81	5	87.20	87.60	2	4,558	0.04%
2019/07/18	2	87.60	2	87.15	86.90	0	4,524	0.00%
2019/07/17	2	87.50	0	0.00	87.60	2	4,557	0.04%
2019/07/16	4	87.83	0	0.00	87.50	4	4,537	0.09%
2019/07/15	1	88.50	0	0.00	88.90	1	4,538	0.02%
2019/07/09	1	89.50	2	90.00	88.80	-1	4,607	-0.02%
2019/07/08	2	90.25	2	91.10	89.80	0	4,615	0.00%
2019/07/05	4	90.65	2	90.80	90.20	2	4,603	0.04%
2019/07/03	0	0.00	4	91.10	91.00	-4	4,656	-0.09%
2019/07/02	1	92.80	5	91.66	92.20	-4	4,738	-0.08%
2019/07/01	1	89.50	0	0.00	89.50	1	4,648	0.02%
2019/06/28	6	87.68	3	86.60	88.00	3	4,643	0.06%
2019/06/27	2	89.40	21	88.97	87.00	-19	4,799	-0.40%
2019/06/26	0.2	85.00	2	85.45	85.30	-1.9	4,780	-0.04%
2019/06/24	1	84.10	0	0.00	84.20	1	4,781	0.02%
2019/06/21	1	84.50	2	84.20	83.00	-1	4,797	-0.02%
2019/06/20	10	84.10	0	0.00	83.40	10	4,795	0.21%
2019/06/19	5	82.88	5	83.44	83.90	0	4,999	0.00%
2019/06/18	3	81.50	5	81.56	81.90	-2	4,966	-0.04%
2019/06/17	0	0.00	9	78.81	78.70	-9	4,926	-0.18%
2019/06/14	4	79.48	1	81.50	78.70	3	4,971	0.06%
2019/06/13	1	81.00	0	0.00	81.20	1	4,947	0.02%
2019/06/11	10	81.20	1	80.40	81.50	9	5,105	0.18%
2019/06/05	3	81.17	2	81.15	80.70	1	5,108	0.02%
2019/06/04	3	81.57	1	80.90	80.10	2	5,121	0.04%
2019/06/03	1	81.70	0	0.00	83.00	1	5,112	0.02%
2019/05/31	18	80.78	19	81.62	82.60	-1	5,110	-0.02%
2019/05/30	5	77.60	5	78.00	78.50	0	5,047	0.00%
2019/05/29	6	77.17	6	77.50	77.40	0	5,135	0.00%
2019/05/24	1	76.30	0	0.00	76.20	1	5,311	0.02%
2019/05/16	0	0.00	1	78.00	77.00	-1	5,932	-0.02%
2019/05/14	1	77.80	0	0.00	78.00	1	6,372	0.02%
2019/05/13	0	0.00	1.4	76.57	75.00	-1.4	6,415	-0.02%
2019/05/10	1	78.30	0	0.00	77.50	1	6,420	0.02%
2019/05/09	6	79.85	3	80.20	79.20	3	6,372	0.05%
2019/05/08	2	81.50	2	81.60	81.10	0	6,438	0.00%
2019/05/06	1	83.40	2	83.65	82.30	-1	6,463	-0.02%
2019/04/30	0	0.00	1	84.10	85.60	-1	6,565	-0.02%
2019/04/29	0	0.00	1	84.20	84.60	-1	6,755	-0.01%
2019/04/26	1	86.30	1	87.10	86.70	0	6,832	0.00%
2019/04/25	7	88.19	10	88.24	86.70	-3	7,004	-0.04%
2019/04/24	8	87.46	0	0.00	87.50	8	6,939	0.12%
2019/04/19	0.2	87.00	0	0.00	87.20	0.2	7,127	0.00%
2019/04/17	5	88.00	7	87.13	86.50	-2	7,309	-0.03%
2019/04/15	1	86.40	0	0.00	85.40	1	7,505	0.01%
2019/04/12	1	85.60	0	0.00	84.30	1	7,559	0.01%
2019/04/11	2	85.30	0	0.00	85.00	2	7,625	0.03%
2019/04/10	2	86.25	0	0.00	86.00	2	7,762	0.03%
2019/04/09	0	0.00	1	88.10	88.00	-1	7,766	-0.01%
2019/04/08	5.2	89.16	8	88.29	88.50	-2.8	8,008	-0.03%
2019/04/03	2	87.25	1	87.00	87.30	1	8,051	0.01%
2019/04/01	23	88.49	38	88.19	87.90	-15	8,399	-0.18%
2019/03/29	8	85.70	20	85.35	86.50	-12	8,234	-0.15%
2019/03/28	2	81.65	2	81.70	82.20	0	8,134	0.00%
2019/03/27	9	83.20	2	83.00	82.90	7	8,065	0.09%
2019/03/26	1	83.30	9	83.80	83.40	-8	8,071	-0.10%
2019/03/25	3	83.40	0	0.00	83.50	3	8,136	0.04%
2019/03/22	29	87.56	30	88.04	85.60	-1	8,122	-0.01%
2019/03/21	5	84.24	4	84.18	84.30	1	7,898	0.01%
2019/03/20	6	82.63	1	82.60	82.90	5	7,931	0.06%
2019/03/19	4.3	83.42	11	83.41	82.90	-6.8	7,939	-0.09%
2019/03/18	7	81.00	0	0.00	81.60	7	7,984	0.09%
2019/03/15	9	80.11	2	80.90	80.50	7	8,054	0.09%
2019/03/14	6	80.90	0	0.00	80.40	6	8,090	0.07%
2019/03/13	2	81.95	1	81.90	81.90	1	8,088	0.01%
2019/03/12	3	82.00	0	0.00	82.00	3	8,097	0.04%
2019/03/11	1	82.80	0	0.00	82.60	1	8,144	0.01%
2019/03/08	1	81.90	1	83.40	83.40	0	8,290	0.00%
2019/03/07	3	82.87	30	83.00	82.10	-27	8,451	-0.32%
2019/03/05	1	83.10	0	0.00	83.90	1	8,794	0.01%
2019/03/04	4	84.43	36	83.81	84.50	-32	8,917	-0.36%
2019/02/27	42	81.88	10	81.80	81.80	32	8,892	0.36%
2019/02/26	21	82.30	0	0.00	82.30	21	8,834	0.24%
2019/02/22	4	83.48	1	83.50	83.20	3	8,940	0.03%
2019/02/21	1	84.10	1	84.80	83.70	0	9,017	0.00%
2019/02/20	3	84.20	15	84.21	84.60	-12	9,122	-0.13%
2019/02/19	0	0.00	3	83.00	82.50	-3	9,462	-0.03%
2019/02/18	2	82.50	18	83.41	82.20	-16	9,522	-0.17%
2019/02/15	17	82.89	3	82.67	83.00	14	9,401	0.15%
2019/02/14	10	81.83	2	82.30	83.00	8	9,262	0.09%
2019/02/13	7	80.04	13	80.35	81.10	-6	9,180	-0.07%
2019/02/12	3	78.70	37	78.81	78.80	-34	8,928	-0.38%
2019/02/11	2	75.30	0	0.00	75.80	2	8,843	0.02%
2019/01/30	1	74.20	2	74.80	74.10	-1	8,853	-0.01%
2019/01/29	22	74.63	1	74.80	74.40	21	8,853	0.24%
2019/01/28	31	77.21	2	77.75	77.40	29	8,772	0.33%
2019/01/25	1	76.70	0	0.00	77.10	1	8,838	0.01%
2019/01/24	3	76.03	10	76.70	75.60	-7	8,931	-0.08%
2019/01/23	2	76.95	22	77.05	76.60	-20	9,007	-0.22%
2019/01/22	3	77.40	1	77.40	77.40	2	9,053	0.02%
2019/01/21	2	78.85	0	0.00	78.30	2	9,117	0.02%
2019/01/18	3	78.37	4	79.15	78.70	-1	8,954	-0.01%
2019/01/17	15	78.98	10	78.69	79.00	5	8,914	0.06%
2019/01/16	9	77.80	9	77.68	77.10	0	8,746	0.00%
2019/01/15	4	77.40	6	78.63	77.70	-2	8,808	-0.02%
2019/01/14	1	75.50	1	76.30	76.40	0	8,731	0.00%
2019/01/11	4	76.00	1	75.90	75.70	3	8,929	0.03%
2019/01/10	5	75.80	2	77.10	77.20	3	9,022	0.03%
2019/01/09	8	78.80	8	79.14	77.80	0	8,961	0.00%
2019/01/08	10	78.34	10	78.67	77.40	0	8,926	0.00%
2019/01/07	26	77.57	7	77.66	79.40	19	8,893	0.21%
2019/01/04	5	74.02	9	73.14	74.80	-4	8,775	-0.05%
2019/01/03	13	76.47	7	77.37	74.50	6	8,883	0.07%
2019/01/02	12	77.06	19	78.70	77.00	-7	8,866	-0.08%
2018/12/28	2	76.65	3	76.37	76.40	-1	8,741	-0.01%
2018/12/27	26	76.48	56	76.71	76.60	-30	8,787	-0.34%
2018/12/26	15	72.95	14	74.87	72.30	1	8,530	0.01%
2018/12/25	13	75.05	13	74.77	75.50	0	8,393	0.00%
2018/12/24	22	73.07	21	74.10	74.70	1	8,280	0.01%
2018/12/22	4	70.77	4	71.05	70.10	0	8,043	0.00%
2018/12/21	22	68.65	32	68.68	69.90	-10	8,101	-0.12%
2018/12/20	5	67.96	5	68.28	67.90	0	8,109	0.00%
2018/12/19	12	69.50	12	70.19	69.30	0	8,131	0.00%
2018/12/17	23	68.70	8	68.79	68.40	15	8,268	0.18%
2018/12/14	8	69.43	8	69.55	69.50	0	8,282	0.00%
2018/12/13	6	69.50	7	70.47	69.10	-1	8,275	-0.01%
2018/12/11	3	68.27	1	67.50	67.50	2	8,194	0.02%
2018/12/10	1	68.70	28	68.56	69.10	-27	8,182	-0.33%
2018/12/07	11	70.79	11	70.89	70.60	0	8,301	0.00%
2018/12/06	37	70.36	9	70.21	68.60	28	8,443	0.33%
2018/12/05	1	71.40	1	72.20	71.40	0	8,612	0.00%
2018/12/04	4	74.50	1	75.00	74.20	3	8,662	0.03%
2018/12/03	3	74.70	2	76.10	75.20	1	8,688	0.01%
2018/11/30	26	72.70	29	73.09	72.50	-3	8,624	-0.03%
2018/11/29	28	69.56	32	70.31	70.70	-4	8,499	-0.05%
2018/11/28	1	65.60	4	67.63	67.80	-3	8,339	-0.04%
2018/11/27	31	64.59	27	64.32	64.40	4	8,197	0.05%
2018/11/26	4	66.05	0	0.00	66.00	4	8,058	0.05%
2018/11/23	45	66.68	20	66.85	66.60	25	8,031	0.31%
2018/11/22	0	0.00	28	66.40	66.60	-28	8,058	-0.35%
2018/11/21	17	64.69	1	64.70	65.00	16	8,068	0.20%
2018/11/20	50	66.08	34	65.50	66.50	16	8,072	0.20%
2018/11/19	0	0.00	4	65.33	65.50	-4	8,024	-0.05%
2018/11/16	14	65.01	22	64.34	64.20	-8	7,966	-0.10%
2018/11/15	17	71.08	17	71.76	70.00	0	7,692	0.00%
2018/11/13	1	71.50	1	72.70	72.80	0	7,718	0.00%
2018/11/12	2	74.85	2	75.55	74.60	0	7,777	0.00%
2018/11/07	20	74.85	64	74.92	74.80	-44	8,081	-0.54%
2018/11/02	13	73.04	10	73.65	72.90	3	8,138	0.04%
2018/11/01	4	70.90	10	71.25	70.50	-6	8,162	-0.07%
2018/10/31	52	68.00	3	67.87	68.30	49	8,129	0.60%
2018/10/30	5	64.76	3	64.60	64.80	2	8,041	0.02%
2018/10/29	2	66.40	3	68.47	66.70	-1	8,015	-0.01%
2018/10/26	7	65.17	1	66.50	65.50	6	7,979	0.08%
2018/10/25	3	65.70	7	65.50	65.50	-4	8,076	-0.05%
2018/10/22	1	70.80	1	71.50	70.50	0	8,101	0.00%
2018/10/18	1	70.90	1	70.00	71.60	0	8,123	0.00%
2018/10/17	2	75.60	0	0.00	74.60	2	8,283	0.02%
2018/10/16	0	0.00	10	75.50	75.20	-10	8,307	-0.12%
2018/10/15	10	75.10	1	74.90	74.90	9	8,439	0.11%
2018/10/11	1	71.60	2	71.05	74.40	-1	8,616	-0.01%
2018/10/08	0	0.00	1	79.10	80.20	-1	8,437	-0.01%
2018/10/05	3	78.67	0	0.00	77.80	3	8,467	0.04%
2018/10/04	1	81.60	0	0.00	82.10	1	8,460	0.01%
2018/10/03	0	0.00	10	84.80	83.00	-10	8,527	-0.12%
2018/10/02	22	84.61	10	85.40	83.80	12	8,627	0.14%
2018/10/01	1	84.00	0	0.00	84.10	1	8,694	0.01%
2018/09/26	8	85.20	8	84.50	84.30	0	8,864	0.00%
2018/09/25	2	84.55	2	85.10	84.60	0	8,964	0.00%
2018/09/21	1	83.10	1	81.00	83.40	0	9,017	0.00%
2018/09/20	5	86.20	0	0.00	85.80	5	8,961	0.06%
2018/09/19	1	87.40	1	88.10	87.00	0	9,052	0.00%
2018/09/18	1	87.50	0	0.00	85.90	1	9,188	0.01%
2018/09/14	3	88.47	2	88.30	88.70	1	9,410	0.01%
2018/09/13	7	85.91	6	85.95	85.30	1	9,484	0.01%
2018/09/12	4	90.60	4	89.03	86.50	0	9,467	0.00%
2018/09/11	3	88.27	3	89.60	89.80	0	9,351	0.00%
2018/09/07	6	97.77	1	96.90	97.30	5	9,473	0.05%
2018/09/06	9	101.06	3	101.00	100.50	6	9,475	0.06%
2018/09/05	1	106.50	0	0.00	105.00	1	9,455	0.01%
2018/09/04	0	0.00	2	108.75	107.50	-2	9,426	-0.02%
2018/08/31	2	105.25	1	106.00	106.50	1	9,591	0.01%
2018/08/30	2	105.75	3	104.83	104.50	-1	9,741	-0.01%
2018/08/29	1	105.50	6	106.42	107.00	-5	9,744	-0.05%
2018/08/28	1	106.50	1	107.00	104.50	0	9,793	0.00%
2018/08/27	1	103.50	2	102.00	104.00	-1	9,738	-0.01%
2018/08/24	4	100.43	4	98.80	99.20	0	9,653	0.00%
2018/08/23	0	0.00	3	97.00	100.00	-3	9,761	-0.03%
2018/08/22	0	0.00	3	98.77	95.80	-3	9,726	-0.03%
2018/08/21	1	98.50	0	0.00	99.90	1	9,599	0.01%
2018/08/20	5	99.64	1	101.50	99.50	4	9,559	0.04%
2018/08/17	7	102.29	3	100.97	100.50	4	9,645	0.04%
2018/08/16	5	98.14	2	96.30	99.50	3	9,627	0.03%
2018/08/15	6	94.73	0	0.00	99.70	6	9,689	0.06%
2018/08/14	3	100.33	0	0.00	100.00	3	9,468	0.03%
2018/08/08	0	0.00	1	105.50	107.00	-1	9,995	-0.01%
2018/08/06	0	0.00	1	104.50	104.50	-1	10,126	-0.01%
2018/08/03	4	105.00	4	108.25	105.50	0	10,122	0.00%
2018/08/01	2	109.50	2	110.00	110.50	0	10,233	0.00%
2018/07/31	2	105.50	12	105.83	105.00	-10	10,093	-0.10%
2018/07/30	8	104.13	6	105.50	103.00	2	10,099	0.02%
2018/07/27	15	108.70	4	108.25	108.00	11	10,083	0.11%
2018/07/26	5	106.30	5	107.50	106.50	0	10,131	0.00%
2018/07/25	2	109.75	2	109.00	107.00	0	10,054	0.00%
2018/07/24	6	110.00	13	108.54	110.00	-7	9,871	-0.07%
2018/07/23	3	101.33	6	102.50	103.00	-3	9,592	-0.03%
2018/07/20	13	100.50	9	102.42	98.90	4	9,624	0.04%
2018/07/19	3	100.33	1	101.00	101.00	2	9,509	0.02%
2018/07/18	2	103.00	35	101.99	105.00	-33	9,391	-0.35%
2018/07/16	1	99.40	1	100.50	100.50	0	9,304	0.00%
2018/07/13	60	101.00	37	100.93	101.00	23	9,329	0.25%
2018/07/12	2	96.75	1	97.80	96.20	1	9,309	0.01%
2018/07/09	8	92.98	0	0.00	95.00	8	9,253	0.09%
2018/07/06	3	96.97	2	96.55	98.20	1	9,131	0.01%
2018/07/04	4	93.55	3	95.07	92.50	1	9,121	0.01%
2018/07/03	4	94.68	8	94.25	96.00	-4	9,212	-0.04%
2018/07/02	3	95.37	2	94.80	94.30	1	9,192	0.01%
2018/06/29	3	94.50	1	93.40	94.20	2	9,571	0.02%
2018/06/28	1	96.40	1	95.40	96.40	0	9,432	0.00%
2018/06/27	10	100.50	15	96.61	96.20	-5	9,532	-0.05%
2018/06/26	7	98.50	1	98.40	99.80	6	9,472	0.06%
2018/06/25	15	99.61	13	98.34	98.80	2	9,456	0.02%
2018/06/22	20	99.93	23	100.41	100.00	-3	9,568	-0.03%
2018/06/21	21	107.81	31	108.98	104.50	-10	9,624	-0.10%
2018/06/20	12	108.63	1	106.50	106.00	11	9,529	0.12%
2018/06/19	25	112.36	23	113.46	114.50	2	9,524	0.02%
2018/06/15	10	107.90	8	108.50	107.50	2	9,468	0.02%
2018/06/11	6	116.83	1	117.50	117.00	5	9,210	0.05%
2018/06/07	8	115.94	2	114.50	115.00	6	9,064	0.07%
2018/06/06	0	0.00	2	124.50	123.00	-2	8,996	-0.02%
2018/06/05	0	0.00	1	125.50	124.50	-1	8,994	-0.01%
2018/06/04	1	124.00	1	127.50	123.50	0	9,143	0.00%
2018/05/31	1	123.00	42	124.52	125.00	-41	9,439	-0.43%
2018/05/30	4	123.75	2	123.50	121.00	2	9,300	0.02%
2018/05/29	1	124.00	1	125.00	127.00	0	9,324	0.00%
2018/05/28	0	0.00	52	123.19	124.50	-52	9,462	-0.55%
2018/05/25	0	0.00	17	123.65	124.50	-17	9,473	-0.18%
2018/05/24	50	129.50	0	0.00	128.50	50	9,433	0.53%
2018/05/23	201	128.01	152	128.67	129.50	49	9,415	0.52%	大買/大賣/
2018/05/22	10	123.50	66	124.98	126.00	-56	9,413	-0.59%
2018/05/21	50	124.00	2	122.75	124.00	48	9,527	0.50%
2018/05/18	14	121.00	8	121.88	122.00	6	9,512	0.06%
2018/05/17	123	116.89	132	117.76	118.50	-9	9,496	-0.09%	大買/大賣/
2018/05/16	23	114.02	31	114.31	114.00	-8	9,388	-0.09%
2018/05/15	20	112.75	16	111.78	111.50	4	9,434	0.04%
2018/05/14	0	0.00	8	105.56	110.50	-8	9,535	-0.08%
2018/05/11	7	102.50	11	103.36	102.50	-4	9,540	-0.04%
2018/05/10	28	103.59	21	103.29	103.00	7	9,565	0.07%
2018/05/09	0	0.00	10	98.50	100.00	-10	9,583	-0.10%
2018/05/08	13	98.51	53	100.42	98.40	-40	9,656	-0.41%
2018/05/07	50	101.00	10	99.00	99.10	40	10,020	0.40%
2018/05/04	24	98.19	13	98.55	97.40	11	10,229	0.11%
2018/05/03	2	97.85	16	95.81	97.00	-14	10,257	-0.14%
2018/05/02	37	94.28	28	94.47	94.10	9	10,254	0.09%
2018/04/30	1	93.40	3	93.47	93.40	-2	10,576	-0.02%
2018/04/27	4	92.73	4	92.70	93.60	0	10,629	0.00%
2018/04/26	5	90.48	4	90.68	90.20	1	10,666	0.01%
2018/04/25	8	89.40	9	90.66	88.90	-1	10,648	-0.01%
2018/04/24	3	94.27	1	96.00	92.00	2	10,764	0.02%
2018/04/23	8	96.31	2	96.15	96.00	6	10,927	0.05%
2018/04/20	26	95.34	18	95.52	95.20	8	11,056	0.07%
2018/04/19	1	97.00	13	95.46	95.00	-12	11,030	-0.11%
2018/04/18	8	95.28	9	95.62	94.00	-1	11,033	-0.01%
2018/04/17	7.5	93.55	8	93.59	95.00	-0.5	11,163	0.00%
2018/04/16	1.5	98.27	27	99.31	95.80	-25.5	11,113	-0.23%
2018/04/13	25	102.26	102	102.98	100.50	-77	11,069	-0.70%	大賣/
2018/04/12	102	101.47	0	0.00	100.50	102	11,138	0.92%	大買/鉅額交易
2018/04/11	2	99.55	34	100.48	100.50	-32	11,284	-0.28%
2018/04/10	62	100.16	30	101.50	98.60	32	11,379	0.28%
2018/04/09	3	100.30	2	101.00	99.30	1	11,681	0.01%
2018/04/03	4	100.38	1	100.50	101.50	3	11,672	0.03%
2018/04/02	23	100.37	69	100.59	101.50	-46	11,801	-0.39%
2018/03/31	3	95.77	3	96.20	95.20	0	11,346	0.00%
2018/03/30	9	98.88	10	98.36	95.60	-1	11,347	-0.01%
2018/03/29	6	98.50	79	98.17	97.70	-73	11,124	-0.66%
2018/03/28	83	99.40	7	98.74	97.80	76	11,032	0.69%
2018/03/27	21	98.88	28	99.40	98.50	-7	10,887	-0.06%
2018/03/26	11	94.95	19	94.34	97.30	-8	10,663	-0.08%
2018/03/23	24	90.63	14	91.19	90.10	10	10,453	0.10%
2018/03/22	17	94.39	43	94.04	94.50	-26	10,400	-0.25%
2018/03/21	33	92.34	11	92.00	92.80	22	10,257	0.21%
2018/03/20	8	89.39	6	88.97	89.00	2	10,117	0.02%
2018/03/19	1	90.00	0	0.00	89.50	1	10,118	0.01%
2018/03/16	0.5	90.50	6	91.20	90.50	-5.5	10,112	-0.05%
2018/03/15	9.5	90.71	9	90.63	90.80	0.5	10,092	0.00%
2018/03/14	2	89.65	1	89.20	89.00	1	10,066	0.01%
2018/03/13	13	90.15	1	90.80	89.30	12	10,089	0.12%
2018/03/12	2	90.05	136	89.91	90.00	-134	10,033	-1.34%	大賣/鉅額交易
2018/03/09	13	90.60	14	90.14	90.10	-1	9,985	-0.01%
2018/03/08	151	91.98	131	92.98	90.10	20	9,970	0.20%	大買/大賣/
2018/03/07	2	90.25	7	90.24	90.90	-5	9,746	-0.05%
2018/03/06	93	87.19	21	87.25	87.20	72	9,466	0.76%
2018/03/05	45	86.67	6	86.67	86.00	39	9,477	0.41%
2018/03/02	9	87.61	3	87.43	87.10	6	9,455	0.06%
2018/03/01	20	89.19	159	86.58	89.90	-139	9,371	-1.48%	大賣/鉅額交易
2018/02/27	35	85.97	125	86.72	85.50	-90	9,187	-0.98%	大賣/
2018/02/26	7	88.09	8	87.98	87.50	-1	9,155	-0.01%
2018/02/23	0	0.00	1	87.50	86.00	-1	9,145	-0.01%
2018/02/22	8	85.28	67	85.61	85.00	-59	9,121	-0.65%
2018/02/21	129	88.69	9	89.76	89.20	120	9,026	1.33%	大買/鉅額交易
2018/02/12	8	86.66	4	86.43	85.40	4	8,845	0.05%
2018/02/09	17	86.02	13	86.06	85.40	4	8,839	0.05%
2018/02/08	101	88.60	0	0.00	88.10	101	8,628	1.17%	大買/鉅額交易
2018/02/07	13	88.33	9	87.89	87.40	4	8,567	0.05%
2018/02/06	7	83.31	2	82.65	83.90	5	8,403	0.06%
2018/02/05	7	89.07	3	89.80	89.90	4	8,273	0.05%
2018/02/02	1	94.60	2	95.65	94.60	-1	8,248	-0.01%
2018/02/01	13	96.53	8	98.16	94.70	5	8,603	0.06%
2018/01/31	41	95.65	25	96.92	96.30	16	8,544	0.19%
2018/01/30	30	98.48	28	100.13	96.70	2	8,430	0.02%
2018/01/29	22	100.92	34.6	100.75	104.50	-12.6	8,080	-0.16%
2018/01/26	30	94.06	11	95.15	95.40	19	7,808	0.24%
2018/01/25	3	92.63	8	93.55	93.40	-5	7,751	-0.06%
2018/01/24	19	94.28	17	94.50	92.40	2	7,673	0.03%
2018/01/23	16	90.81	7.1	90.54	90.60	8.9	7,387	0.12%
2018/01/22	4	89.30	8	89.89	89.80	-4	7,331	-0.05%
2018/01/19	1	91.70	5	90.78	90.00	-4	7,290	-0.05%
2018/01/18	2	90.15	5	92.32	89.90	-3	7,214	-0.04%
2018/01/17	3	90.93	6	92.40	92.30	-3	7,074	-0.04%
2018/01/16	6	87.68	15	90.14	89.90	-9	6,985	-0.13%
2018/01/15	12	88.02	15	87.31	87.30	-3	6,936	-0.04%
2018/01/12	6	88.48	2	87.60	87.60	4	7,214	0.06%
2018/01/11	6	88.37	6	89.23	89.60	0	7,229	0.00%
2018/01/10	0	0.00	2	85.50	85.10	-2	7,200	-0.03%
2018/01/09	0	0.00	2	88.60	88.10	-2	7,464	-0.03%
2018/01/08	4	89.00	2	89.70	88.70	2	7,671	0.03%
2018/01/05	7	87.97	1	85.00	88.60	6	7,558	0.08%
2018/01/04	10	86.05	15	85.67	86.20	-5	7,414	-0.07%
2018/01/03	31	84.15	32	84.58	85.00	-1	7,211	-0.01%
2018/01/02	13	79.17	19	79.07	79.90	-6	6,802	-0.09%