微星 (2377)-第一金-自由券商分點個股進出

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

微星

(2377)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	162.50	2	164.00	165.00	0	3,913	0.00%
2024/05/07	2	161.75	0	0.00	163.00	2	3,898	0.05%
2024/05/06	0	0.00	5	161.40	162.00	-5	3,868	-0.13%
2024/04/24	0	0.00	1	159.00	158.00	-1	4,360	-0.02%
2024/04/19	1.3	156.62	0	0.00	154.00	1.3	4,449	0.03%
2024/04/18	0	161.50	1	160.50	161.00	-1	4,375	-0.02%
2024/04/16	9	161.89	0	0.00	161.50	9	4,521	0.20%
2024/04/15	2	169.25	0	172.00	167.50	2	4,557	0.04%
2024/04/12	0	0.00	2	171.50	170.50	-2	4,593	-0.04%
2024/04/10	0	0.00	1	174.50	172.50	-1	4,707	-0.02%
2024/04/09	1	172.50	1.2	172.60	172.50	-0.2	4,803	-0.01%
2024/04/08	2	172.25	0.1	173.00	171.50	2	4,924	0.04%
2024/04/03	0.1	170.00	0	0.00	169.50	0.1	4,998	0.00%
2024/03/29	0	0.00	0.2	170.00	169.50	-0.2	5,643	0.00%
2024/03/28	1	168.00	0	0.00	167.00	1	5,847	0.02%
2024/03/27	11.2	168.11	0	0.00	168.00	11.2	5,925	0.19%
2024/03/26	1.2	170.71	0	0.00	168.50	1.2	6,028	0.02%
2024/03/25	6.1	170.84	0	0.00	170.00	6.1	6,203	0.10%
2024/03/22	0	0.00	0.1	171.00	171.00	-0.1	6,244	0.00%
2024/03/21	2.3	168.51	0	0.00	170.50	2.3	6,262	0.04%
2024/03/20	1	169.50	0	0.00	168.50	1	6,265	0.02%
2024/03/19	0.1	171.50	1.1	170.65	170.00	-1	6,284	-0.02%
2024/03/18	0.3	171.60	0	0.00	171.50	0.3	6,294	0.00%
2024/03/15	2	172.00	3.3	173.17	169.50	-1.3	6,303	-0.02%
2024/03/14	1	186.00	0	0.00	186.00	1	6,159	0.02%
2024/03/13	2	189.00	9	189.50	189.00	-7	6,190	-0.11%
2024/03/12	6	187.17	2	188.50	188.50	4	6,202	0.06%
2024/03/11	13	187.12	1	187.00	187.00	12	6,247	0.19%
2024/03/08	3	189.50	1	189.00	188.00	2	6,321	0.03%
2024/03/07	1.1	189.65	4.3	191.38	189.50	-3.2	6,322	-0.05%
2024/03/06	6	193.58	12	194.21	193.00	-6	6,367	-0.09%
2024/03/05	0	0.00	2	194.75	195.00	-2	6,508	-0.03%
2024/03/04	11.4	193.18	6	194.75	192.00	5.4	6,707	0.08%
2024/03/01	7	191.07	19.3	192.60	191.00	-12.3	6,638	-0.19%
2024/02/29	2.3	188.98	13	190.35	191.00	-10.7	6,614	-0.16%
2024/02/27	1	187.50	10	192.50	187.50	-9	6,595	-0.14%
2024/02/23	9	191.89	3	193.00	191.50	6	6,535	0.09%
2024/02/22	1	189.50	0	0.00	189.50	1	6,543	0.02%
2024/02/21	0	0.00	7	190.00	190.00	-7	6,497	-0.11%
2024/02/20	6	192.00	0	191.00	192.00	6	6,464	0.09%
2024/02/19	13.2	190.22	0	0.00	191.00	13.2	6,477	0.20%
2024/02/16	3	192.33	1	191.50	191.00	2	6,498	0.03%
2024/02/15	6	193.00	3.1	191.06	193.00	2.9	6,484	0.04%
2024/02/05	0.1	190.00	1	191.00	191.00	-0.9	6,437	-0.01%
2024/02/02	4	189.88	0	0.00	189.50	4	6,389	0.06%
2024/01/31	1	182.50	0	0.00	182.00	1	6,271	0.02%
2024/01/30	2	184.25	0	0.00	184.00	2	6,252	0.03%
2024/01/29	1	184.00	1	182.50	183.50	0	6,257	0.00%
2024/01/26	1	182.50	3	179.50	179.50	-2	6,257	-0.03%
2024/01/25	0	0.00	1.1	183.82	185.00	-1.1	6,251	-0.02%
2024/01/24	0	0.00	2	183.00	183.00	-2	6,206	-0.03%
2024/01/23	0	0.00	5	182.10	183.00	-5	6,212	-0.08%
2024/01/22	8	184.63	4.1	187.21	186.00	3.9	6,127	0.06%
2024/01/19	3	181.33	8	182.38	184.50	-5	6,037	-0.08%
2024/01/18	7	181.29	2	179.75	179.00	5	5,966	0.08%
2024/01/17	9	180.61	8.2	178.57	179.00	0.9	5,868	0.01%
2024/01/16	1	180.00	0	0.00	179.50	1	5,769	0.02%
2024/01/15	6	181.00	0.1	184.00	181.00	5.9	5,730	0.10%
2024/01/11	14	184.64	2.1	184.55	184.50	11.9	5,751	0.21%
2024/01/10	4	181.50	2	183.50	186.00	2	5,782	0.03%
2024/01/09	4	189.88	4	189.50	189.50	0	5,649	0.00%
2024/01/08	1	190.50	1	187.50	187.50	0	5,584	0.00%
2024/01/05	5.1	187.44	0	0.00	186.00	5.1	5,616	0.09%
2024/01/04	2	187.75	0	0.00	187.50	2	5,597	0.04%
2024/01/03	3.1	192.63	4	191.38	191.00	-0.9	5,541	-0.02%
2024/01/02	5.1	199.09	5	197.80	198.00	0.1	5,437	0.00%
2023/12/29	3.2	202.92	5	204.40	204.00	-1.8	5,303	-0.03%
2023/12/28	2	200.75	4.2	200.86	201.50	-2.2	5,228	-0.04%
2023/12/27	5	198.90	54	200.94	200.00	-49	5,130	-0.96%
2023/12/26	9.1	196.68	15	195.40	195.50	-5.9	4,969	-0.12%
2023/12/25	8.4	192.18	20.1	191.71	193.00	-11.7	4,679	-0.25%
2023/12/22	3.1	185.29	4	183.63	184.00	-0.9	4,482	-0.02%
2023/12/21	1	182.00	2	182.25	181.50	-1	4,430	-0.02%
2023/12/20	16	186.69	4	187.25	184.50	12	4,318	0.28%
2023/12/19	1	181.50	2	181.25	181.50	-1	4,161	-0.02%
2023/12/18	1	182.00	3.2	181.31	180.50	-2.2	4,254	-0.05%
2023/12/15	7	180.21	3.3	181.00	179.00	3.8	4,362	0.09%
2023/12/14	0	0.00	3.1	181.19	181.50	-3.1	4,373	-0.07%
2023/12/13	1	178.50	1	179.50	178.00	0	4,355	0.00%
2023/12/12	4.3	176.95	5	176.50	177.00	-0.7	4,371	-0.02%
2023/12/11	5	179.50	1	179.50	177.00	4	4,347	0.09%
2023/12/08	7.1	181.64	0	0.00	179.00	7.1	4,322	0.16%
2023/12/07	1	178.04	0.1	180.50	180.00	1	4,283	0.02%
2023/12/06	4.1	176.90	0	0.00	176.50	4.1	4,292	0.10%
2023/12/05	3.1	177.69	4	177.63	178.00	-0.9	4,246	-0.02%
2023/12/04	0	184.00	1.2	183.50	183.50	-1.2	4,195	-0.03%
2023/12/01	0	0.00	14	183.79	185.00	-14	4,174	-0.34%
2023/11/30	82	183.46	9.4	184.27	183.50	72.6	4,137	1.76%
2023/11/29	18	178.03	4.1	181.26	181.00	14	3,977	0.35%
2023/11/24	0	0.00	0.1	170.00	169.00	-0.1	3,877	0.00%
2023/11/23	1	169.50	5	170.20	169.00	-4	3,910	-0.10%
2023/11/21	0.2	170.00	2.1	169.05	170.00	-1.9	3,984	-0.05%
2023/11/16	1.1	164.61	0.2	167.00	164.50	0.9	4,018	0.02%
2023/11/15	0	0.00	0	169.00	168.00	0	4,050	0.00%
2023/11/14	1.1	164.57	0.2	165.00	166.50	0.9	4,055	0.02%
2023/11/13	9.1	167.00	0	0.00	166.00	9.1	4,095	0.22%
2023/11/10	0	0.00	4.1	173.61	174.50	-4.1	4,072	-0.10%
2023/11/09	0.1	172.00	0	0.00	172.00	0.1	4,103	0.00%
2023/11/08	0.1	172.50	1.1	172.55	173.00	-1	4,158	-0.02%
2023/11/06	0.2	171.50	0	0.00	172.50	0.2	4,252	0.00%
2023/11/03	2.2	169.07	0	0.00	170.00	2.2	4,303	0.05%
2023/11/02	1	169.50	2	169.75	170.50	-1	4,376	-0.02%
2023/11/01	0	0.00	2	165.00	166.00	-2	4,382	-0.05%
2023/10/30	0.1	166.50	8	167.75	168.00	-8	4,473	-0.18%
2023/10/27	0	0.00	2	167.50	167.50	-2	4,512	-0.04%
2023/10/26	0.1	165.50	0	0.00	165.50	0.1	4,539	0.00%
2023/10/25	0	0.00	0	164.50	164.50	0	4,583	0.00%
2023/10/24	0	160.00	0	0.00	161.00	0	4,641	0.00%
2023/10/18	0	159.50	0	0.00	160.50	0	5,081	0.00%
2023/10/16	9	164.06	0	0.00	164.00	9	5,103	0.18%
2023/10/13	0	0.00	1	165.50	166.50	-1	5,241	-0.02%
2023/10/12	2.2	170.59	6.3	172.00	172.50	-4.1	5,222	-0.08%
2023/10/11	0	0.00	0	170.00	168.50	0	5,255	0.00%
2023/10/03	3	167.00	0	0.00	167.00	3	5,397	0.06%
2023/10/02	0	0.00	2	166.50	167.50	-2	5,411	-0.04%
2023/09/28	0	166.00	0	0.00	164.00	0	5,399	0.00%
2023/09/27	3	166.50	0.1	167.50	167.00	2.9	5,336	0.05%
2023/09/26	3	171.33	0	0.00	168.50	3	5,319	0.06%
2023/09/25	2	170.25	0.1	170.50	170.50	1.9	5,312	0.04%
2023/09/22	4	170.38	0	0.00	171.00	4	5,338	0.07%
2023/09/21	2.4	172.46	0	0.00	172.50	2.4	5,321	0.05%
2023/09/20	0	0.00	7.1	174.44	175.50	-7.1	5,193	-0.14%
2023/09/18	1	169.00	0	0.00	168.50	1	4,998	0.02%
2023/09/15	1.1	171.00	0	0.00	171.50	1.1	4,985	0.02%
2023/09/14	0.1	168.00	2	166.50	168.00	-2	4,955	-0.04%
2023/09/13	0.1	165.00	2	162.50	164.50	-1.9	4,999	-0.04%
2023/09/11	8.1	165.60	0	0.00	162.00	8.1	5,126	0.16%
2023/09/08	0	0.00	1	166.00	163.50	-1	5,103	-0.02%
2023/09/07	1	163.00	0	0.00	164.50	1	5,148	0.02%
2023/09/06	1	164.50	0	0.00	165.00	1	5,245	0.02%
2023/09/05	0	0.00	0.1	166.25	165.00	-0.1	5,369	0.00%
2023/09/04	0	0.00	1	162.00	161.50	-1	5,416	-0.02%
2023/09/01	1.1	160.07	0	0.00	159.50	1.1	5,524	0.02%
2023/08/30	0.3	160.70	3	160.50	161.00	-2.8	5,500	-0.05%
2023/08/29	7.1	160.21	1	159.00	160.00	6.1	5,599	0.11%
2023/08/28	1	161.00	0	0.00	161.50	1	5,623	0.02%
2023/08/25	1	173.00	1	173.00	171.50	0	5,662	0.00%
2023/08/24	4.1	172.99	0	173.00	173.00	4.1	5,670	0.07%
2023/08/22	0	170.00	0	0.00	170.00	0	5,923	0.00%
2023/08/21	1	170.00	0	0.00	170.50	1	6,044	0.02%
2023/08/18	1	176.50	0	0.00	173.00	1	6,040	0.02%
2023/08/17	8	172.50	0.1	171.00	178.50	7.9	6,018	0.13%
2023/08/15	2.2	177.50	1	177.00	176.50	1.2	5,992	0.02%
2023/08/14	0	0.00	0.1	178.50	178.00	-0.1	5,997	0.00%
2023/08/11	1.1	182.50	0	0.00	179.00	1.1	6,022	0.02%
2023/08/10	0	188.00	1	187.00	187.50	-1	6,054	-0.02%
2023/08/09	2	197.99	0	199.00	194.50	2	6,113	0.03%
2023/08/08	2	191.25	1	193.51	192.00	1	6,074	0.02%
2023/08/04	4	182.25	1	186.00	184.50	3	5,965	0.05%
2023/08/02	0	186.00	2	186.98	186.00	-2	5,916	-0.03%
2023/07/31	5.1	198.02	6	194.67	194.50	-0.9	5,806	-0.02%
2023/07/28	1	200.00	0.1	193.50	201.00	0.9	5,780	0.02%
2023/07/27	0	0.00	0.3	197.00	196.00	-0.3	5,722	-0.01%
2023/07/26	2	214.25	1	209.71	203.50	1	5,669	0.02%
2023/07/25	0	0.00	1	211.00	211.00	-1	5,447	-0.02%
2023/07/21	0	0.00	3.2	190.41	191.50	-3.2	5,238	-0.06%
2023/07/19	1	193.00	1	187.00	187.00	0	5,111	0.00%
2023/07/18	1.1	196.29	3.2	196.36	193.00	-2.1	5,022	-0.04%
2023/07/17	1	188.00	2.5	193.05	188.00	-1.5	4,869	-0.03%
2023/07/14	0.1	180.50	1	180.00	185.00	-0.9	4,804	-0.02%
2023/07/13	4	192.00	10	189.35	188.00	-6	4,744	-0.13%
2023/07/12	0	181.00	2	182.00	182.00	-2	4,573	-0.04%
2023/07/11	0	0.00	4	178.88	179.50	-4	4,549	-0.09%
2023/07/04	0	0.00	0.1	178.00	179.00	-0.1	4,441	0.00%
2023/07/03	1	179.00	3	180.50	180.00	-2	4,413	-0.04%
2023/06/29	0	0.00	2	175.00	174.00	-2	4,391	-0.05%
2023/06/28	0.1	172.50	0	175.00	172.50	0.1	4,365	0.00%
2023/06/21	0.1	176.00	0.1	175.50	176.00	0	4,292	0.00%
2023/06/19	10	175.00	0	0.00	174.00	10	4,228	0.24%
2023/06/15	14	177.93	4	179.13	178.00	10	4,077	0.25%
2023/06/14	6	178.00	7	179.00	179.00	-1	4,078	-0.02%
2023/06/13	0	0.00	5	182.00	182.50	-5	4,144	-0.12%
2023/06/12	13	178.12	0	0.00	178.00	13	4,104	0.32%
2023/06/09	2	184.50	1	183.00	185.00	1	4,035	0.02%
2023/06/08	1.3	181.12	2	180.50	180.00	-0.7	3,941	-0.02%
2023/06/07	5	179.00	4	178.12	178.50	1	3,889	0.03%
2023/06/06	0	0.00	1.1	174.40	173.50	-1.1	3,757	-0.03%
2023/06/05	2.1	171.45	1	172.50	173.00	1.1	3,722	0.03%
2023/06/02	1	170.99	2	170.25	171.50	-1	3,667	-0.03%
2023/05/29	0	0.00	8	168.00	168.00	-8	3,362	-0.24%
2023/05/26	18	169.00	23	169.24	169.50	-5	3,353	-0.15%
2023/05/25	24	166.35	10.5	166.07	162.50	13.6	3,227	0.42%
2023/05/24	0.1	160.00	1.5	160.20	161.00	-1.4	3,077	-0.05%
2023/05/23	0	0.00	5.1	157.80	158.50	-5.1	3,000	-0.17%
2023/05/22	1	157.00	2	157.50	158.00	-1	2,947	-0.03%
2023/05/19	5	157.10	2	158.00	157.00	3	2,902	0.10%
2023/05/18	0	0.00	1	156.50	159.00	-1	2,854	-0.04%
2023/05/17	2	154.25	2	155.25	155.50	0	2,789	0.00%
2023/05/16	8	154.25	1	154.50	154.50	7	2,707	0.26%
2023/05/15	6	151.42	4	153.00	152.00	2	2,628	0.08%
2023/05/12	1	143.50	2.2	146.82	147.50	-1.2	2,552	-0.05%
2023/05/04	0	0.00	0.1	145.00	145.50	-0.1	2,535	0.00%
2023/05/02	0.1	143.00	0	0.00	143.00	0.1	2,574	0.00%
2023/04/24	0	0.00	1	142.50	143.00	-1	2,618	-0.04%
2023/04/21	0	0.00	1	144.50	144.00	-1	2,621	-0.04%
2023/04/18	1	148.00	0	0.00	147.50	1	2,636	0.04%
2023/04/14	2	147.25	1.2	147.00	147.00	0.8	2,646	0.03%
2023/04/12	0	0.00	9	145.72	146.50	-9	2,651	-0.34%
2023/04/11	1	145.00	0	0.00	146.50	1	2,668	0.04%
2023/04/10	3	145.50	0	0.00	146.00	3	2,671	0.11%
2023/04/07	5	144.00	0	0.00	144.00	5	2,683	0.19%
2023/03/31	0.1	142.50	15	143.60	144.00	-15	2,707	-0.55%
2023/03/30	2	144.75	15	144.00	143.50	-13	2,835	-0.46%
2023/03/28	2	142.00	2	143.00	142.50	0	3,140	0.00%
2023/03/27	6	142.75	0	0.00	143.50	6	3,307	0.18%
2023/03/24	5	142.60	1	143.00	144.00	4	3,513	0.11%
2023/03/23	16	143.25	1	143.00	144.00	15	3,590	0.42%
2023/03/22	0	0.00	6	144.33	144.50	-6	3,622	-0.17%
2023/03/21	3	140.17	0	0.00	140.00	3	3,638	0.08%
2023/03/20	8	139.94	0	0.00	140.50	8	3,671	0.22%
2023/03/17	15	144.03	15	141.33	145.00	0	3,647	0.00%
2023/03/16	2.1	142.69	1	142.50	142.50	1.1	3,621	0.03%
2023/03/15	0	0.00	0	136.00	139.00	0	3,577	0.00%
2023/03/13	0	0.00	0.2	139.50	138.00	-0.2	3,557	-0.01%
2023/03/07	1	140.00	0	0.00	141.00	1	3,606	0.03%
2023/02/23	0	0.00	2	143.00	141.50	-2	3,716	-0.05%
2023/02/22	0	0.00	1	137.00	136.50	-1	3,685	-0.03%
2023/02/20	1	135.00	0	0.00	134.50	1	3,821	0.03%
2023/02/15	0	0.00	1.3	133.40	131.00	-1.3	3,938	-0.03%
2023/02/14	0.1	133.00	0	0.00	133.00	0.1	4,002	0.00%
2023/02/10	0.2	129.50	0	0.00	128.50	0.2	4,052	0.00%
2023/02/09	0.1	133.00	0	0.00	132.00	0.1	4,098	0.00%
2023/02/06	0.1	132.50	0	0.00	132.50	0.1	4,090	0.00%
2023/02/02	0	0.00	60	132.00	133.00	-60	4,100	-1.46%
2023/01/30	0	0.00	0.2	131.00	133.00	-0.2	4,018	0.00%
2023/01/17	1	128.00	0	0.00	127.50	1	3,991	0.03%
2023/01/09	0	0.00	0.1	125.50	126.00	-0.1	4,427	0.00%
2023/01/06	0	0.00	1	124.00	124.00	-1	4,493	-0.02%
2022/12/27	0	117.00	0	0.00	118.00	0	4,814	0.00%
2022/12/16	1	119.00	0	0.00	123.50	1	4,614	0.02%
2022/12/15	0	0.00	1	124.00	123.00	-1	4,527	-0.02%
2022/12/08	1	115.50	0	0.00	117.50	1	4,769	0.02%
2022/12/07	0.1	118.50	0	0.00	119.00	0.1	4,773	0.00%
2022/12/06	0.1	122.00	0	0.00	121.50	0.1	4,856	0.00%
2022/12/05	0	0.00	2	125.50	125.00	-2	4,907	-0.04%
2022/12/02	2.1	123.51	0	0.00	123.50	2.1	4,944	0.04%
2022/11/25	1	127.00	1	125.00	125.00	0	4,912	0.00%
2022/11/24	0.1	123.00	0.1	124.00	123.50	-0.1	4,871	0.00%
2022/11/23	0.1	123.00	0	0.00	122.50	0.1	4,882	0.00%
2022/11/22	0	121.00	0	0.00	122.00	0	4,866	0.00%
2022/11/18	1.1	129.09	3.2	130.28	130.50	-2.1	4,764	-0.04%
2022/11/16	0	0.00	3.1	127.35	127.00	-3.1	4,720	-0.07%
2022/11/15	0.1	121.50	0.2	121.50	123.00	-0.2	4,675	0.00%
2022/11/11	0	0.00	6	124.25	123.00	-6	4,693	-0.13%
2022/11/09	0	0.00	1.1	120.45	120.50	-1.1	4,853	-0.02%
2022/11/04	0	112.00	0	0.00	112.50	0	4,965	0.00%
2022/10/24	0	0.00	0.1	112.50	112.00	-0.1	5,132	0.00%
2022/10/20	2	109.50	2	111.00	111.00	0	5,049	0.00%
2022/10/18	0	0.00	25	110.00	108.00	-25	4,994	-0.50%
2022/10/12	0.1	107.00	0.4	106.84	106.50	-0.3	4,991	-0.01%
2022/10/07	0.1	107.00	0	0.00	106.50	0.1	5,001	0.00%
2022/10/03	2	104.75	2	105.00	105.50	0	4,872	0.00%
2022/09/30	1	108.00	0	0.00	107.50	1	4,919	0.02%
2022/09/27	0.1	110.50	0	0.00	110.50	0.1	4,820	0.00%
2022/09/26	2	110.50	1	110.50	111.00	1	4,820	0.02%
2022/09/23	2.1	115.05	1	115.00	115.00	1.1	4,842	0.02%
2022/09/21	2	114.50	2	115.50	115.00	0	4,936	0.00%
2022/09/20	0	0.00	1	122.50	122.00	-1	4,805	-0.02%
2022/09/19	25	121.50	25	124.50	123.00	0	4,767	0.00%
2022/09/16	0.1	121.50	0	0.00	121.00	0.1	4,726	0.00%
2022/09/15	0	0.00	0	121.00	122.50	0	4,724	0.00%
2022/09/13	3	121.00	2.1	123.82	122.00	0.9	4,717	0.02%
2022/09/12	1	117.50	0	0.00	117.50	1	4,615	0.02%
2022/09/02	0	0.00	1	111.00	111.00	-1	4,564	-0.02%
2022/08/31	0	0.00	1	114.50	115.00	-1	4,519	-0.02%
2022/08/26	1	116.50	0	0.00	116.50	1	4,516	0.02%
2022/08/25	0.1	115.00	0	0.00	114.50	0.1	4,519	0.00%
2022/08/19	0.1	116.00	1	115.50	115.50	-1	4,580	-0.02%
2022/08/18	6	115.67	5	116.00	116.00	1	4,558	0.02%
2022/08/17	1.1	116.41	0	0.00	116.50	1.1	4,558	0.02%
2022/08/16	1	127.50	0	0.00	127.50	1	4,451	0.02%
2022/08/15	2	124.50	1.1	125.93	124.50	1	4,322	0.02%
2022/08/12	1	118.00	15.1	117.01	118.50	-14.1	4,227	-0.33%
2022/08/11	15.1	114.01	0	0.00	114.00	15.1	4,158	0.36%
2022/08/10	0.1	113.50	0	0.00	114.00	0.1	4,114	0.00%
2022/08/09	0.1	116.00	0	0.00	116.00	0.1	4,051	0.00%
2022/08/04	0	0.00	15	116.00	116.00	-15	4,044	-0.37%
2022/08/02	0	0.00	0.1	115.50	116.00	-0.1	4,145	0.00%
2022/07/29	0	0.00	0.1	118.00	118.00	-0.1	4,193	0.00%
2022/07/26	0.1	115.00	0	0.00	113.50	0.1	4,166	0.00%
2022/07/25	1	115.50	2.3	116.33	117.00	-1.3	4,168	-0.03%
2022/07/22	16.2	116.89	0	0.00	115.00	16.2	4,157	0.39%
2022/07/21	0	0.00	3	119.00	120.00	-3	4,051	-0.07%
2022/07/20	0.1	119.50	1	119.00	119.50	-1	3,988	-0.02%
2022/07/15	20	111.00	0	0.00	111.00	20	3,827	0.52%
2022/07/12	0.1	105.00	0	0.00	104.50	0.1	3,886	0.00%
2022/07/11	0	108.00	0	0.00	106.50	0	3,860	0.00%
2022/07/08	1	108.00	0.1	108.00	108.00	0.9	3,850	0.02%
2022/07/06	0.1	102.00	2	100.75	100.00	-1.9	3,774	-0.05%
2022/07/05	2	103.00	0	0.00	102.00	2	3,772	0.05%
2022/07/01	1	109.93	1	105.49	105.00	0	3,730	0.00%
2022/06/30	0	0.00	1	112.00	113.50	-1	3,653	-0.03%
2022/06/29	0	117.50	0	0.00	117.00	0	3,516	0.00%
2022/06/23	0	0.00	2.1	125.95	125.00	-2.1	3,510	-0.06%
2022/06/22	0.2	129.00	0	0.00	122.00	0.2	3,477	0.01%
2022/06/20	0	125.00	1	126.00	126.00	-1	3,598	-0.03%
2022/06/15	25	130.00	0	0.00	130.00	25	3,683	0.68%
2022/06/08	0.1	135.00	1	135.50	134.50	-1	3,712	-0.03%
2022/06/07	2	134.00	0	0.00	134.00	2	3,717	0.05%
2022/06/02	1.1	134.50	0	0.00	132.50	1.1	3,818	0.03%
2022/06/01	1	135.50	2	136.00	136.00	-1	3,871	-0.03%
2022/05/31	2	135.50	25	133.00	135.00	-23	3,891	-0.59%
2022/05/30	1	134.50	2	135.75	134.00	-1	3,852	-0.03%
2022/05/27	1	131.50	5	130.30	132.00	-4	3,793	-0.11%
2022/05/26	0	0.00	0	128.50	128.00	0	3,769	0.00%
2022/05/25	2	128.50	0	0.00	127.50	2	3,768	0.05%
2022/05/24	0	0.00	1	125.00	124.00	-1	3,734	-0.03%
2022/05/23	3	127.34	0	0.00	126.00	3	3,717	0.08%
2022/05/20	1.1	129.14	1	131.50	129.00	0.1	3,730	0.00%
2022/05/16	0	128.50	0	0.00	127.50	0	3,696	0.00%
2022/05/13	1	129.00	0	0.00	130.00	1	3,671	0.03%
2022/05/12	0	0.00	1	129.50	128.50	-1	3,668	-0.03%
2022/05/11	0	130.00	1	130.50	130.00	-1	3,667	-0.03%
2022/05/10	2	129.75	2	129.50	131.00	0	3,638	0.00%
2022/05/09	0	0.00	1	129.00	128.50	-1	3,568	-0.03%
2022/05/06	1	125.00	0	0.00	125.00	1	3,534	0.03%
2022/05/05	0	0.00	1.2	126.00	126.00	-1.2	3,553	-0.03%
2022/05/03	0	123.50	0	0.00	123.50	0	3,558	0.00%
2022/04/27	1	121.00	0	0.00	119.50	1	3,508	0.03%
2022/04/25	1.2	118.98	0	0.00	119.00	1.2	3,479	0.03%
2022/04/22	1	119.50	0	0.00	120.50	1	3,463	0.03%
2022/04/19	1	123.50	0.2	125.29	123.00	0.8	3,387	0.02%
2022/04/18	0.1	121.50	0	0.00	122.00	0.1	3,439	0.00%
2022/04/15	0	122.00	0	0.00	120.50	0	3,467	0.00%
2022/04/14	0.1	123.00	0	0.00	123.00	0.1	3,503	0.00%
2022/04/13	0.5	124.01	0	0.00	123.00	0.5	3,527	0.01%
2022/04/12	0.5	121.50	0	0.00	120.00	0.5	3,492	0.01%
2022/04/11	1	120.50	0	0.00	121.00	1	3,470	0.03%
2022/04/08	0	124.00	20	122.50	122.50	-20	3,451	-0.58%
2022/04/07	5	124.50	14	124.93	125.00	-9	3,458	-0.26%
2022/04/06	16.6	128.07	0	0.00	127.50	16.6	3,431	0.48%
2022/04/01	7.1	128.50	7	130.00	130.00	0.1	3,459	0.00%
2022/03/31	1	130.00	0	0.00	130.00	1	3,451	0.03%
2022/03/30	1.1	132.50	0	0.00	132.00	1.1	3,366	0.03%
2022/03/29	1	131.50	0	0.00	130.50	1	3,328	0.03%
2022/03/25	22	133.45	2	134.50	134.00	20	3,339	0.60%
2022/03/24	3.2	131.40	0	0.00	132.50	3.2	3,317	0.10%
2022/03/23	3.2	138.83	0	0.00	137.00	3.2	3,187	0.10%
2022/03/22	21	137.02	0	0.00	138.50	21	3,164	0.66%
2022/03/21	0.1	142.00	0	0.00	140.50	0.1	3,096	0.00%
2022/03/17	0	0.00	1	142.50	142.50	-1	3,162	-0.03%
2022/03/16	0.3	140.00	0	0.00	140.00	0.3	3,166	0.01%
2022/03/15	0	141.00	0	0.00	140.00	0	3,241	0.00%
2022/03/14	0	0.00	1	142.00	143.00	-1	3,317	-0.03%
2022/03/11	15	142.10	0	0.00	142.00	15	3,357	0.45%
2022/03/09	1	144.01	1	146.00	144.00	0	3,433	0.00%
2022/03/07	0	147.00	0	0.00	145.00	0	3,409	0.00%
2022/03/04	1	153.50	3	153.00	153.00	-2	3,456	-0.06%
2022/03/03	1	156.50	0	0.00	157.00	1	3,456	0.03%
2022/03/02	2	158.00	0	0.00	158.00	2	3,469	0.06%
2022/03/01	0	0.00	0.1	159.50	158.00	-0.1	3,464	0.00%
2022/02/23	0	0.00	5	158.00	158.50	-5	3,484	-0.14%
2022/02/22	6	155.00	0	0.00	156.00	6	3,656	0.16%
2022/02/16	0	0.00	0	157.00	157.00	0	3,946	0.00%
2022/02/15	1	155.50	0	0.00	155.00	1	4,212	0.02%
2022/02/07	0	153.00	0	0.00	153.50	0	5,417	0.00%
2022/01/26	0	153.00	0	0.00	151.00	0	5,477	0.00%
2022/01/20	1	157.50	0	0.00	158.00	1	5,619	0.02%
2022/01/14	0	0.00	1	154.50	155.50	-1	5,709	-0.02%
2022/01/12	1	157.00	1.3	156.20	157.50	-0.3	5,815	0.00%
2022/01/11	1	154.03	1	155.50	156.50	0	5,883	0.00%
2022/01/07	25	158.00	2.1	160.23	160.50	22.9	5,985	0.38%
2022/01/06	1	157.50	0	0.00	160.50	1	5,972	0.02%
2022/01/04	0.1	161.00	15.2	162.48	161.50	-15	6,084	-0.25%
2022/01/03	14.1	160.86	0	0.00	160.00	14.1	6,335	0.22%
2021/12/30	3	160.17	0	0.00	160.50	3	6,457	0.05%
2021/12/29	0.1	162.50	1.2	163.37	162.00	-1.1	6,431	-0.02%
2021/12/28	1	163.00	3	164.50	165.50	-2	6,422	-0.03%
2021/12/27	1	160.00	0	0.00	160.00	1	6,377	0.02%
2021/12/23	0.1	161.00	0	0.00	161.00	0.1	6,412	0.00%
2021/12/22	3	162.00	0	0.00	162.00	3	6,452	0.05%
2021/12/21	0	0.00	5	163.00	162.00	-5	6,507	-0.08%
2021/12/20	5	161.00	0	0.00	160.50	5	6,532	0.08%
2021/12/17	1.1	163.09	0	0.00	162.50	1.1	6,573	0.02%
2021/12/15	0	0.00	1	163.00	162.00	-1	6,620	-0.02%
2021/12/14	0	0.00	0	166.50	165.00	0	6,602	0.00%
2021/12/13	1.2	170.42	2	170.00	168.50	-0.8	6,603	-0.01%
2021/12/10	0	0.00	0	166.50	166.00	0	6,516	0.00%
2021/12/09	1.1	168.93	1.2	167.92	169.00	-0.2	6,489	0.00%
2021/12/07	1	164.50	2	165.25	165.50	-1	6,373	-0.02%
2021/12/06	1	158.00	0	0.00	163.50	1	6,329	0.02%
2021/12/03	1	162.50	1.3	161.66	161.50	-0.3	6,288	-0.01%
2021/12/02	0.1	162.00	0	161.00	161.00	0	6,285	0.00%
2021/12/01	0	0.00	1	165.00	164.50	-1	6,292	-0.02%
2021/11/30	2	168.00	6	165.75	163.00	-4	6,287	-0.06%
2021/11/29	0	0.00	5	160.30	161.50	-5	6,225	-0.08%
2021/11/26	1	161.00	7	160.79	162.00	-6	6,210	-0.10%
2021/11/25	1.2	163.08	1	163.00	163.00	0.2	6,263	0.00%
2021/11/23	2	160.50	2.1	161.95	161.00	-0.1	6,286	0.00%
2021/11/22	0.1	165.00	7	165.86	165.00	-6.9	6,284	-0.11%
2021/11/19	0.2	165.00	4	166.13	166.00	-3.8	6,294	-0.06%
2021/11/18	15	163.70	0	0.00	161.00	15	6,244	0.24%
2021/11/17	0	0.00	0.1	160.50	162.50	-0.1	6,236	0.00%
2021/11/16	0	0.00	2	165.00	163.00	-2	6,330	-0.03%
2021/11/15	7	161.57	0	0.00	161.00	7	6,365	0.11%
2021/11/12	4	158.25	3	158.50	158.50	1	6,448	0.02%
2021/11/11	0	0.00	1	164.50	165.00	-1	6,326	-0.02%
2021/11/10	7	166.86	14	167.11	166.50	-7	6,251	-0.11%
2021/11/09	1	164.00	0.4	158.50	159.50	0.6	5,934	0.01%
2021/11/08	6	155.33	12	157.83	158.00	-6	5,735	-0.10%
2021/11/05	5	152.10	2	151.50	151.50	3	5,579	0.05%
2021/11/04	0	0.00	2	152.00	152.00	-2	5,475	-0.04%
2021/11/03	4	145.25	4	145.38	145.00	0	5,328	0.00%
2021/11/02	1	143.50	0	0.00	143.50	1	5,243	0.02%
2021/11/01	1	142.00	0	0.00	142.00	1	5,174	0.02%
2021/10/29	0	0.00	1	140.00	140.00	-1	5,147	-0.02%
2021/10/26	0	0.00	1	142.50	142.50	-1	5,212	-0.02%
2021/10/25	0	0.00	1.1	140.48	141.00	-1.1	5,194	-0.02%
2021/10/21	5	142.80	5	141.80	140.50	0	5,261	0.00%
2021/10/20	6	142.00	6	142.17	142.00	0	5,237	0.00%
2021/10/19	7	142.14	7	141.71	142.00	0	5,259	0.00%
2021/10/18	0.1	143.50	2	141.25	144.00	-2	5,279	-0.04%
2021/10/15	3	138.50	0	0.00	138.50	3	5,137	0.06%
2021/10/13	2	139.00	3.5	138.79	139.00	-1.5	5,117	-0.03%
2021/10/12	9	136.83	9.5	137.61	136.50	-0.5	5,116	-0.01%
2021/10/08	1	138.00	4	138.75	137.00	-3	5,020	-0.06%
2021/10/07	6.1	134.64	9	131.89	135.50	-2.9	4,780	-0.06%
2021/10/06	0.1	129.00	0	0.00	127.00	0.1	4,688	0.00%
2021/10/04	0.1	128.50	0	0.00	127.00	0.1	4,788	0.00%
2021/10/01	0.2	127.50	1	127.50	127.00	-0.8	4,784	-0.02%
2021/09/30	4	128.25	4	129.50	129.50	0	4,784	0.00%
2021/09/29	0.1	128.00	0	0.00	129.00	0.1	4,771	0.00%
2021/09/28	2.1	132.42	0	0.00	131.00	2.1	4,752	0.04%
2021/09/27	6.2	139.18	1	140.50	137.50	5.2	4,746	0.11%
2021/09/24	1	143.50	0	0.00	143.00	1	4,721	0.02%
2021/09/23	2	142.00	1	143.50	145.00	1	4,712	0.02%
2021/09/22	0	0.00	2	139.50	139.50	-2	4,684	-0.04%
2021/09/15	0	0.00	1	135.50	136.50	-1	4,885	-0.02%
2021/09/13	0	0.00	4	138.13	139.00	-4	5,063	-0.08%
2021/09/09	4	137.25	5.1	135.09	138.50	-1.1	5,212	-0.02%
2021/09/08	1	133.00	5	135.00	135.00	-4	5,213	-0.08%
2021/09/07	1	137.50	0	137.00	137.50	1	5,194	0.02%
2021/09/06	1	136.50	0	0.00	136.50	1	5,204	0.02%
2021/09/03	0	0.00	2	135.75	136.00	-2	5,199	-0.04%
2021/09/02	0	135.50	16	134.91	133.50	-16	5,201	-0.31%
2021/09/01	9	131.89	1	132.50	132.50	8	5,203	0.15%
2021/08/31	1	128.50	0	0.00	130.50	1	5,182	0.02%
2021/08/30	8	128.06	3	128.83	130.00	5	5,138	0.10%
2021/08/27	2	127.75	1	127.50	127.50	1	5,152	0.02%
2021/08/26	4	127.63	2	128.25	127.50	2	5,216	0.04%
2021/08/25	5.2	126.62	2	127.00	127.00	3.2	5,263	0.06%
2021/08/24	5	124.30	17	125.12	124.50	-12	5,282	-0.23%
2021/08/23	1.1	119.55	0	0.00	119.50	1.1	5,215	0.02%
2021/08/20	6	122.58	13	121.73	122.50	-7	5,173	-0.14%
2021/08/19	3	124.50	6	124.75	123.50	-3	5,170	-0.06%
2021/08/18	12	124.08	11	125.50	126.00	1	5,135	0.02%
2021/08/17	15	132.47	5.1	139.82	129.50	9.9	5,038	0.20%
2021/08/16	2	139.00	12.3	140.86	139.00	-10.3	4,931	-0.21%
2021/08/13	5.1	139.38	4	137.50	137.50	1.1	4,965	0.02%
2021/08/10	8	147.75	0	0.00	143.50	8	5,179	0.15%
2021/08/09	0	0.00	5.4	151.74	151.00	-5.4	5,211	-0.10%
2021/08/06	0	0.00	9	149.06	148.50	-9	5,275	-0.17%
2021/08/05	7	147.21	0	0.00	147.50	7	5,425	0.13%
2021/08/04	0	0.00	7	150.93	150.00	-7	5,570	-0.13%
2021/08/03	5.1	147.51	0	0.00	147.50	5.1	5,683	0.09%
2021/07/29	5	147.00	2	148.25	147.00	3	6,015	0.05%
2021/07/28	6	147.75	0	0.00	148.50	6	6,258	0.10%
2021/07/27	9	151.22	12	151.46	150.00	-3	6,577	-0.05%
2021/07/26	3.1	149.31	2	149.50	148.50	1.1	6,820	0.02%
2021/07/23	6.2	143.02	0	0.00	143.00	6.2	6,867	0.09%
2021/07/22	4	146.25	0.1	147.00	146.00	3.9	6,866	0.06%
2021/07/21	1	145.50	6	145.50	145.50	-5	6,844	-0.07%
2021/07/20	0	0.00	1	150.50	150.00	-1	6,846	-0.01%
2021/07/19	3	151.00	0	0.00	151.50	3	6,893	0.04%
2021/07/16	0.1	153.00	2	152.00	153.50	-1.9	6,963	-0.03%
2021/07/15	0	0.00	2.1	154.50	154.00	-2.1	7,055	-0.03%
2021/07/14	0.1	150.00	0	0.00	151.00	0.1	7,073	0.00%
2021/07/13	0.3	152.00	4.4	153.45	152.00	-4.1	7,141	-0.06%
2021/07/12	4.7	151.14	0.1	150.50	151.50	4.6	7,307	0.06%
2021/07/09	4.3	154.60	0.1	156.50	154.50	4.2	7,309	0.06%
2021/07/08	3	158.83	3	158.00	158.00	0	7,358	0.00%
2021/07/06	1.2	158.17	0	0.00	157.50	1.2	7,466	0.02%
2021/07/02	1.4	155.65	0	0.00	154.00	1.4	7,555	0.02%
2021/07/01	0	0.00	2	159.00	158.00	-2	7,507	-0.03%
2021/06/30	3.1	156.55	1	157.50	157.50	2.1	7,509	0.03%
2021/06/29	3.2	157.53	0	0.00	157.00	3.2	7,474	0.04%
2021/06/28	2	159.00	0	0.00	160.00	2	7,504	0.03%
2021/06/25	14.6	159.28	0.1	160.00	158.50	14.5	7,468	0.19%
2021/06/24	7.4	162.64	1	163.00	162.50	6.4	7,353	0.09%
2021/06/23	3.6	165.75	8.3	165.80	165.00	-4.7	7,306	-0.06%
2021/06/22	15.4	172.69	5	176.50	169.50	10.4	7,304	0.14%
2021/06/21	0.1	175.50	0	175.50	178.50	0	7,289	0.00%
2021/06/18	8.2	178.62	13.4	178.97	181.00	-5.2	7,364	-0.07%
2021/06/17	0.1	171.50	0	172.00	172.00	0.1	7,308	0.00%
2021/06/16	4	172.13	1	170.00	170.50	3	7,340	0.04%
2021/06/15	1	167.50	1	169.50	169.50	0	7,380	0.00%
2021/06/11	4.1	167.51	1	168.00	167.00	3.1	7,414	0.04%
2021/06/10	0	0.00	1.3	172.00	172.00	-1.3	7,536	-0.02%
2021/06/09	0	168.50	0	0.00	169.00	0	7,640	0.00%
2021/06/08	0.3	170.33	0	0.00	170.00	0.3	7,629	0.00%
2021/06/07	1	171.00	1	167.50	171.00	0	7,749	0.00%
2021/06/04	2.1	170.52	0	0.00	170.00	2.1	7,787	0.03%
2021/06/03	5	172.90	3.2	174.05	175.00	1.8	7,806	0.02%
2021/06/02	3	171.67	2.1	170.48	170.00	0.9	7,772	0.01%
2021/06/01	0	0.00	5	169.70	171.50	-5	7,766	-0.06%
2021/05/31	4.1	163.05	2	164.25	165.50	2.1	7,751	0.03%
2021/05/28	1	167.50	1.2	170.08	166.50	-0.2	7,765	0.00%
2021/05/27	5	164.10	5.1	165.24	167.00	-0.1	7,817	0.00%
2021/05/26	2	165.00	1	164.10	164.00	1	7,849	0.01%
2021/05/25	2	166.75	5	168.10	168.50	-3	7,953	-0.04%
2021/05/24	2.2	161.91	3	163.17	164.50	-0.8	8,131	-0.01%
2021/05/21	4.2	162.08	3	163.17	164.50	1.2	8,475	0.01%
2021/05/20	2.1	161.61	1	163.50	165.00	1.1	8,555	0.01%
2021/05/19	1.1	170.52	5	172.10	170.50	-4	8,443	-0.05%
2021/05/18	3	173.32	6.1	172.22	176.00	-3.1	8,430	-0.04%
2021/05/17	1.1	166.48	1.2	168.08	166.00	-0.2	8,538	0.00%
2021/05/14	0.1	170.00	4	170.50	170.00	-4	8,453	-0.05%
2021/05/13	18	169.25	9	170.83	170.00	9	8,377	0.11%
2021/05/12	5.2	165.77	9	164.56	168.00	-3.8	8,232	-0.05%
2021/05/11	5.1	181.45	0.3	176.00	174.00	4.8	8,105	0.06%
2021/05/10	1.3	190.98	2	190.00	191.00	-0.7	7,974	-0.01%
2021/05/07	4.1	186.51	0	0.00	190.00	4.1	7,947	0.05%
2021/05/06	7	189.79	5.3	186.58	187.50	1.7	7,879	0.02%
2021/05/05	15.5	197.10	8	200.19	194.00	7.5	7,712	0.10%
2021/05/04	0	0.00	4	197.25	191.00	-4	7,476	-0.05%
2021/05/03	2	193.25	1	187.50	188.00	1	7,171	0.01%
2021/04/29	3	184.50	3	182.50	184.50	0	6,908	0.00%
2021/04/28	2	175.50	1	177.50	177.50	1	6,811	0.01%
2021/04/27	3	179.83	0	0.00	179.00	3	6,813	0.04%
2021/04/23	1	174.00	4.1	173.51	175.00	-3.1	6,745	-0.05%
2021/04/22	1.2	173.50	0	0.00	171.00	1.2	6,729	0.02%
2021/04/21	4.1	165.16	0	0.00	171.00	4.1	6,737	0.06%
2021/04/20	0.2	170.00	0	0.00	169.50	0.2	6,784	0.00%
2021/04/19	0	0.00	1	171.00	171.00	-1	6,803	-0.01%
2021/04/16	2	177.00	3	175.50	178.50	-1	6,742	-0.01%
2021/04/15	1	169.00	0	0.00	170.00	1	6,588	0.02%
2021/04/14	0	0.00	1	161.50	165.00	-1	6,532	-0.02%
2021/04/13	0.5	161.94	0	0.00	160.00	0.5	6,463	0.01%
2021/04/09	0.2	170.00	10	166.00	170.00	-9.8	6,402	-0.15%
2021/04/08	10.1	167.00	0	0.00	167.00	10.1	6,382	0.16%
2021/04/06	2.5	173.04	3	171.50	171.00	-0.5	6,337	-0.01%
2021/03/26	1	165.00	1	166.00	166.00	0	6,203	0.00%
2021/03/25	0	0.00	3	165.17	166.00	-3	6,182	-0.05%
2021/03/24	0	0.00	1	165.50	163.00	-1	6,215	-0.02%
2021/03/23	2	160.25	0	0.00	162.00	2	6,157	0.03%
2021/03/22	0	0.00	0.1	166.50	165.50	-0.1	6,065	0.00%
2021/03/19	1	159.00	0	0.00	160.50	1	6,031	0.02%
2021/03/18	0	0.00	1	165.00	163.50	-1	5,993	-0.02%
2021/03/17	1	159.50	2.1	161.50	162.50	-1.1	5,945	-0.02%
2021/03/16	1	165.00	1	162.00	160.00	0	5,937	0.00%
2021/03/15	0	0.00	11	156.41	159.00	-11	5,786	-0.19%
2021/03/12	11	152.36	0	154.00	151.00	11	5,700	0.19%
2021/03/11	2	153.50	1	152.00	153.50	1	5,784	0.02%
2021/03/10	0	147.50	0	0.00	147.00	0	5,684	0.00%
2021/03/09	0	145.40	0	0.00	148.00	0	5,660	0.00%
2021/03/08	2	147.50	4	147.00	148.00	-2	5,654	-0.04%
2021/03/02	0	0.00	2	144.50	145.50	-2	5,665	-0.04%
2021/02/26	1	147.03	0	0.00	149.00	1	5,582	0.02%
2021/02/25	3	152.51	0	155.50	154.00	3	5,457	0.05%
2021/02/24	10.1	156.84	4	158.75	156.00	6.1	5,324	0.11%
2021/02/23	6	158.58	13.1	159.81	161.50	-7.1	5,083	-0.14%
2021/02/22	1	147.00	6.1	149.20	147.00	-5.1	4,758	-0.11%
2021/02/19	0	0.00	3	137.50	141.00	-3	4,604	-0.07%
2021/02/17	0	145.00	5	140.40	142.00	-5	4,535	-0.11%
2021/02/03	0	0.00	0.3	134.00	135.50	-0.3	4,429	-0.01%
2021/01/29	1.1	134.55	0	0.00	130.50	1.1	4,502	0.02%
2021/01/27	5.3	137.53	8	137.38	137.00	-2.7	4,403	-0.06%
2021/01/26	1	135.00	0	0.00	134.50	1	4,363	0.02%
2021/01/25	2	136.00	21.1	137.90	136.00	-19.1	4,396	-0.43%
2021/01/22	0	0.00	1	132.50	133.50	-1	4,414	-0.02%
2021/01/21	0	0.00	1	128.97	129.00	-1	4,377	-0.02%
2021/01/20	1	128.50	0	0.00	127.50	1	4,407	0.02%
2021/01/19	11	131.09	0	0.00	132.50	11	4,364	0.25%
2021/01/18	2	130.50	0	0.00	131.00	2	4,334	0.05%
2021/01/15	12	135.17	0	0.00	134.00	12	4,335	0.28%
2021/01/14	1	139.00	0	0.00	140.00	1	4,380	0.02%
2021/01/13	1	138.50	3	136.00	138.00	-2	4,308	-0.05%
2021/01/12	0	0.00	5	131.59	130.50	-5	4,156	-0.12%
2021/01/11	1	128.00	0	0.00	128.50	1	4,119	0.02%
2021/01/08	0	0.00	4	130.63	131.50	-4	4,124	-0.10%
2021/01/06	1	130.00	1	128.00	128.50	0	4,183	0.00%
2021/01/05	3	130.33	0	0.00	130.00	3	4,189	0.07%
2021/01/04	1	133.00	0	0.00	133.50	1	4,218	0.02%
2020/12/30	1	129.50	0	130.00	130.00	1	4,232	0.02%
2020/12/29	0	0.00	1	128.50	128.50	-1	4,247	-0.02%
2020/12/28	0	0.00	5.1	128.69	127.50	-5.1	4,287	-0.12%
2020/12/23	2	125.50	1	125.00	125.00	1	4,434	0.02%
2020/12/22	2	129.00	2	130.50	126.00	0	4,497	0.00%
2020/12/18	6	135.17	7	133.14	133.00	-1	4,594	-0.02%
2020/12/17	5	133.00	5	132.50	132.50	0	4,497	0.00%
2020/12/16	0.1	129.50	3	131.00	130.00	-2.9	4,492	-0.06%
2020/12/15	1	131.50	0	0.00	130.00	1	4,663	0.02%
2020/12/09	1	129.50	2	132.00	132.00	-1	4,693	-0.02%
2020/12/08	1.1	131.98	2	133.25	131.50	-1	4,710	-0.02%
2020/12/07	0	0.00	1	129.00	132.50	-1	4,713	-0.02%
2020/12/04	2	127.00	2	127.00	126.50	0	4,670	0.00%
2020/12/02	4	129.00	1	129.00	128.00	3	4,873	0.06%
2020/12/01	0	0.00	1	128.00	127.50	-1	5,154	-0.02%
2020/11/30	2	126.50	2	125.50	125.00	0	5,594	0.00%
2020/11/27	1.1	127.00	0.2	127.50	127.00	0.9	5,848	0.02%
2020/11/26	0	0.00	2	124.25	124.50	-2	5,941	-0.03%
2020/11/25	1.1	122.00	0	0.00	122.00	1.1	6,139	0.02%
2020/11/24	1	122.50	1	122.50	121.50	0	6,185	0.00%
2020/11/20	2	121.50	0	0.00	123.50	2	6,205	0.03%
2020/11/19	1	123.50	1	123.00	123.00	0	6,232	0.00%
2020/11/18	5	121.10	1	121.00	121.00	4	6,294	0.06%
2020/11/17	0	0.00	2.2	121.00	121.00	-2.2	6,430	-0.03%
2020/11/16	0	0.00	0.1	118.00	118.50	-0.1	6,509	0.00%
2020/11/13	0.1	116.00	0	0.00	117.00	0.1	6,617	0.00%
2020/11/12	1.2	115.20	0	0.00	115.00	1.2	6,695	0.02%
2020/11/11	0	0.00	0.1	122.50	117.50	-0.1	6,830	0.00%
2020/11/10	0.1	115.00	0	0.00	113.50	0.1	6,838	0.00%
2020/11/09	0.1	120.00	0	0.00	120.00	0.1	6,896	0.00%
2020/11/05	0	0.00	10	118.50	118.50	-10	6,953	-0.14%
2020/11/04	0	0.00	1.1	118.91	119.00	-1.1	7,041	-0.02%
2020/11/02	0.1	115.19	1	115.50	115.50	-0.9	7,181	-0.01%
2020/10/30	0.1	116.00	0	0.00	115.00	0.1	7,205	0.00%
2020/10/29	0	0.00	1	121.50	121.00	-1	7,170	-0.01%
2020/10/28	0	0.00	0.1	123.50	123.00	-0.1	7,199	0.00%
2020/10/27	1	121.50	0	0.00	121.50	1	7,209	0.01%
2020/10/19	0.1	124.00	0	124.00	124.00	0	7,700	0.00%
2020/10/16	0.1	123.50	1	123.00	123.50	-1	7,750	-0.01%
2020/10/13	0	0.00	1	128.00	129.00	-1	7,918	-0.01%
2020/10/12	3	126.00	0	0.00	130.00	3	8,061	0.04%
2020/10/07	1	129.50	0	0.00	130.00	1	8,287	0.01%
2020/10/06	1.1	131.41	1	129.50	130.00	0.1	8,379	0.00%
2020/09/30	0.2	132.00	0	0.00	133.00	0.2	8,511	0.00%
2020/09/29	0.2	131.50	2.1	132.48	132.00	-1.9	8,577	-0.02%
2020/09/24	3.1	128.48	0	0.00	127.00	3.1	8,724	0.03%
2020/09/23	0.1	135.50	0	0.00	135.50	0.1	8,671	0.00%
2020/09/22	0.1	135.00	0	0.00	135.00	0.1	8,733	0.00%
2020/09/21	1.1	136.55	0	0.00	137.00	1.1	8,723	0.01%
2020/09/18	2	138.50	1	141.50	140.50	1	8,727	0.01%
2020/09/17	1	139.50	0	0.00	138.50	1	8,580	0.01%
2020/09/16	1	141.00	3	140.33	139.00	-2	8,585	-0.02%
2020/09/15	1.2	138.67	1	138.00	137.00	0.2	8,539	0.00%
2020/09/14	2	136.25	1	137.00	137.50	1	8,571	0.01%
2020/09/11	0.1	136.00	8	135.00	136.00	-7.9	8,568	-0.09%
2020/09/10	10	134.30	0	0.00	135.00	10	8,586	0.12%
2020/09/07	0	0.00	1	137.50	136.00	-1	8,409	-0.01%
2020/09/04	6	145.17	0	0.00	144.50	6	8,298	0.07%
2020/09/03	5	147.60	16	147.88	150.50	-11	8,021	-0.14%
2020/09/02	3	139.50	9	140.83	138.50	-6	7,570	-0.08%
2020/09/01	4	135.75	2	136.75	135.00	2	7,358	0.03%
2020/08/31	3	134.50	1	135.00	135.50	2	7,339	0.03%
2020/08/27	1	143.00	0	0.00	140.50	1	7,219	0.01%
2020/08/26	1	142.00	1	143.00	143.00	0	7,178	0.00%
2020/08/25	1	142.50	2	143.00	145.50	-1	7,157	-0.01%
2020/08/21	1	145.00	1	148.00	149.00	0	7,095	0.00%
2020/08/20	0	0.00	1	144.00	141.00	-1	7,054	-0.01%
2020/08/19	9.1	150.45	2	145.25	145.50	7.1	6,950	0.10%
2020/08/18	1	149.00	4	149.25	149.00	-3	6,894	-0.04%
2020/08/17	1	151.00	3	148.00	148.50	-2	6,863	-0.03%
2020/08/14	1.2	142.75	4	141.25	144.00	-2.8	6,781	-0.04%
2020/08/13	6	142.25	10	140.90	142.00	-4	6,789	-0.06%
2020/08/12	0.2	135.00	1	134.50	136.00	-0.8	6,739	-0.01%
2020/08/11	1	135.00	0	0.00	137.00	1	6,760	0.01%
2020/08/06	12.1	139.43	11	137.18	136.50	1.1	7,225	0.02%
2020/08/05	2	136.50	5	135.90	137.50	-3	7,387	-0.04%
2020/08/04	3.2	132.94	0	0.00	134.50	3.2	7,357	0.04%
2020/08/03	0.1	131.00	1	129.50	131.00	-0.9	7,332	-0.01%
2020/07/30	1	131.00	1	131.00	132.50	0	7,232	0.00%
2020/07/29	1.1	128.59	1	129.50	129.50	0.1	7,176	0.00%
2020/07/28	4	131.50	1	131.50	128.50	3	7,109	0.04%
2020/07/27	4.2	129.64	0	0.00	130.00	4.2	6,952	0.06%
2020/07/24	2.2	135.86	0	0.00	134.50	2.2	6,800	0.03%
2020/07/23	0.1	137.00	0	137.00	137.00	0.1	6,685	0.00%
2020/07/22	1	133.50	1	134.00	135.50	0	6,599	0.00%
2020/07/21	2	133.50	3	133.67	132.50	-1	6,537	-0.02%
2020/07/20	0	0.00	1	128.50	130.00	-1	6,451	-0.02%
2020/07/17	13	131.08	1	132.00	130.00	12	6,400	0.19%
2020/07/16	4	130.38	3	130.00	131.00	1	6,258	0.02%
2020/07/15	4.1	127.23	5	126.20	126.00	-1	6,109	-0.02%
2020/07/14	6	124.75	3	126.17	126.00	3	6,104	0.05%
2020/07/10	0	0.00	4	117.00	118.00	-4	5,812	-0.07%
2020/07/09	0	0.00	13	115.77	120.00	-13	5,729	-0.23%
2020/07/08	14	114.07	0	0.00	116.00	14	5,607	0.25%
2020/07/07	1	117.50	0	0.00	118.00	1	5,478	0.02%
2020/07/06	1	119.00	2	118.00	119.50	-1	5,391	-0.02%
2020/07/03	7	117.43	3	119.00	115.50	4	5,364	0.07%
2020/07/02	5	112.00	1	110.00	113.00	4	5,249	0.08%
2020/07/01	5	111.50	5	109.80	112.00	0	5,198	0.00%
2020/06/30	0	0.00	10	107.50	107.50	-10	5,204	-0.19%
2020/06/29	6	105.92	1	106.00	106.50	5	5,257	0.10%
2020/06/24	4	106.00	5	106.20	106.50	-1	5,260	-0.02%
2020/06/23	3	105.50	3	106.50	106.00	0	5,257	0.00%
2020/06/22	0	0.00	3	104.83	105.00	-3	5,273	-0.06%
2020/06/19	2	103.75	1	105.00	102.50	1	5,292	0.02%
2020/06/18	2	103.00	2	104.00	104.50	0	5,244	0.00%
2020/06/15	0	0.00	1	103.00	101.50	-1	5,305	-0.02%
2020/06/12	0	0.00	6	100.33	103.50	-6	5,331	-0.11%
2020/06/11	1	102.50	0	103.00	102.50	1	5,351	0.02%
2020/06/10	6	104.50	0.1	105.50	105.50	5.9	5,338	0.11%
2020/06/08	10	105.50	3	107.50	106.00	7	5,362	0.13%
2020/06/05	6	112.50	10	111.50	111.50	-4	5,258	-0.08%
2020/06/04	10	108.00	7	108.29	108.00	3	5,137	0.06%
2020/06/03	0	0.00	1	106.00	106.00	-1	5,088	-0.02%
2020/05/29	1	100.50	0	0.00	101.00	1	5,024	0.02%
2020/05/28	2	102.00	2	101.50	102.50	0	5,014	0.00%
2020/05/27	9	102.33	5	104.60	100.50	4	4,993	0.08%
2020/05/25	2	101.00	2	103.50	103.50	0	4,865	0.00%
2020/05/22	1	101.50	4	102.88	102.50	-3	4,791	-0.06%
2020/05/21	7	105.86	7	106.86	106.00	0	4,737	0.00%
2020/05/20	2	106.50	2	107.00	106.50	0	4,676	0.00%
2020/05/19	3	105.00	3	105.33	106.00	0	4,699	0.00%
2020/05/18	1	101.00	1	102.50	101.50	0	4,606	0.00%
2020/05/15	3	103.17	4	102.25	103.50	-1	4,557	-0.02%
2020/05/14	1	101.00	1	102.00	102.50	0	4,414	0.00%
2020/05/13	5	101.10	8	100.31	102.00	-3	4,220	-0.07%
2020/05/12	3	97.97	6	97.38	98.40	-3	3,995	-0.08%
2020/05/11	2	92.35	2	93.50	93.70	0	3,784	0.00%
2020/05/08	1	90.50	0	0.00	90.80	1	3,736	0.03%
2020/05/07	0	0.00	1	90.80	91.90	-1	3,744	-0.03%
2020/05/06	4	89.48	1	89.40	89.50	3	3,817	0.08%
2020/05/04	0	0.00	2	91.10	90.50	-2	3,984	-0.05%
2020/04/30	1	92.20	0	0.00	93.00	1	4,008	0.02%
2020/04/29	1	92.60	0	0.00	92.20	1	4,051	0.02%
2020/04/28	0	0.00	2	92.95	92.70	-2	4,153	-0.05%
2020/04/27	0	0.00	1	92.50	92.30	-1	4,274	-0.02%
2020/04/24	1	91.70	0	0.00	92.00	1	4,324	0.02%
2020/04/23	0	0.00	2	92.10	92.70	-2	4,399	-0.05%
2020/04/22	1	89.80	1	89.70	90.50	0	4,453	0.00%
2020/04/21	2	90.80	0	0.00	90.30	2	4,502	0.04%
2020/04/20	3	92.60	1	92.70	92.10	2	4,520	0.04%
2020/04/17	3	95.00	2	93.70	93.00	1	4,520	0.02%
2020/04/16	1	91.80	0	0.00	91.70	1	4,530	0.02%
2020/04/14	1	89.60	2	89.20	89.70	-1	4,467	-0.02%
2020/04/13	1	87.10	0	0.00	87.40	1	4,471	0.02%
2020/04/10	0	0.00	1	87.40	87.80	-1	4,496	-0.02%
2020/04/09	2	87.80	0	0.00	87.70	2	4,546	0.04%
2020/04/07	2	89.70	0	0.00	89.00	2	4,601	0.04%
2020/04/06	0	0.00	4	90.00	90.00	-4	4,560	-0.09%
2020/04/01	1	89.40	0	0.00	89.40	1	4,546	0.02%
2020/03/30	0	0.00	11	84.14	84.20	-11	4,376	-0.25%
2020/03/27	0	0.00	5	84.62	84.10	-5	4,346	-0.12%
2020/03/25	5	78.20	5	80.00	81.00	0	4,296	0.00%
2020/03/24	15	77.48	0	0.00	76.80	15	4,268	0.35%
2020/03/19	0	0.00	1	71.90	72.00	-1	4,235	-0.02%
2020/03/16	0	0.00	1	78.10	76.70	-1	4,041	-0.02%
2020/03/12	0	0.00	1	82.70	82.10	-1	3,920	-0.03%
2020/03/09	0	0.00	1	87.80	86.00	-1	3,836	-0.03%
2020/03/06	1	89.50	0	0.00	89.20	1	3,791	0.03%
2020/02/27	0	0.00	0.1	90.60	90.80	-0.1	3,684	0.00%
2020/02/24	1	94.20	0	0.00	92.50	1	3,645	0.03%
2020/02/21	1	95.80	1	95.50	95.40	0	3,635	0.00%
2020/02/20	7	98.09	7	97.56	95.80	0	3,668	0.00%
2020/02/14	2	95.80	0	0.00	95.80	2	3,928	0.05%
2020/02/13	0	0.00	2	96.40	96.40	-2	3,905	-0.05%
2020/02/12	1	94.30	0	0.00	94.20	1	3,843	0.03%
2020/02/11	1	94.60	0	0.00	94.50	1	3,778	0.03%
2020/02/07	1	94.50	2	94.20	93.50	-1	3,782	-0.03%
2020/02/06	0	0.00	1	93.20	95.60	-1	3,750	-0.03%
2020/02/05	1	93.20	1	91.60	92.00	0	3,721	0.00%
2020/02/04	0	0.00	20	92.15	92.00	-20	3,638	-0.55%
2020/02/03	1	91.70	0	0.00	92.30	1	3,608	0.03%
2020/01/30	1	90.50	2	92.00	90.50	-1	3,503	-0.03%
2020/01/20	0	0.00	1	94.90	93.80	-1	3,431	-0.03%
2020/01/16	20	93.88	0	0.00	93.60	20	3,356	0.60%
2020/01/15	2	92.35	6	92.97	92.30	-4	3,335	-0.12%
2020/01/10	6	90.32	2	90.80	90.10	4	3,265	0.12%
2020/01/09	0	0.00	2	88.80	88.70	-2	3,159	-0.06%
2020/01/08	2	87.75	0	0.00	87.50	2	3,168	0.06%
2020/01/07	0	0.00	1	88.20	88.30	-1	3,170	-0.03%
2020/01/06	1	88.00	10	88.60	88.80	-9	3,188	-0.28%
2020/01/03	1	89.50	2	88.80	89.20	-1	3,201	-0.03%
2020/01/02	1	88.50	0	0.00	88.90	1	3,160	0.03%
2019/12/30	0	0.00	10	87.40	86.90	-10	3,094	-0.32%
2019/12/26	4	88.40	2	88.40	88.30	2	3,150	0.06%
2019/12/23	0	0.00	14	87.20	86.20	-14	3,230	-0.43%
2019/12/19	1	87.70	0	0.00	87.70	1	3,320	0.03%
2019/12/18	6	87.58	0	0.00	87.50	6	3,353	0.18%
2019/12/11	0	0.00	1	85.90	85.50	-1	3,482	-0.03%
2019/12/10	0	0.00	16	85.01	85.30	-16	3,488	-0.46%
2019/12/06	5	84.90	0	0.00	85.00	5	3,583	0.14%
2019/11/29	0.1	84.30	0	0.00	83.90	0.1	3,710	0.00%
2019/11/25	1	84.80	9	85.40	84.80	-8	3,737	-0.21%
2019/11/20	1	86.30	2.1	86.41	86.60	-1.1	4,024	-0.03%
2019/11/19	6	85.60	0	0.00	85.70	6	4,108	0.15%
2019/11/18	1	83.00	0	0.00	85.00	1	4,087	0.02%
2019/11/15	1	83.40	0	0.00	83.70	1	4,151	0.02%
2019/11/14	1.1	82.86	0	0.00	82.80	1.1	4,149	0.03%
2019/11/13	5	83.82	0	0.00	83.00	5	4,104	0.12%
2019/11/11	0	0.00	1	88.90	88.60	-1	3,948	-0.03%
2019/11/07	2	89.55	1	89.30	89.30	1	4,064	0.02%
2019/11/04	1	90.90	2	91.60	91.90	-1	4,078	-0.02%
2019/10/24	2	89.45	1	89.50	89.50	1	4,047	0.02%
2019/10/23	11	90.84	23	90.98	91.00	-12	4,019	-0.30%
2019/10/21	1	88.70	0	0.00	89.00	1	4,066	0.02%
2019/10/15	21	90.40	0	0.00	89.80	21	4,137	0.51%
2019/10/14	0	0.00	2	90.55	90.00	-2	4,155	-0.05%
2019/10/07	0	0.00	30	90.24	90.00	-30	4,149	-0.72%
2019/10/04	5	89.38	0	0.00	89.30	5	4,169	0.12%
2019/10/03	4	88.70	0	0.00	88.40	4	4,186	0.10%
2019/10/02	23	90.00	0	0.00	90.00	23	4,206	0.55%
2019/09/26	1	91.00	0	0.00	90.80	1	4,253	0.02%
2019/09/24	2	93.35	11	92.77	93.80	-9	4,407	-0.20%
2019/09/23	0	0.00	8	92.50	92.20	-8	4,350	-0.18%
2019/09/20	11	91.76	0	0.00	91.60	11	4,510	0.24%
2019/09/19	0	0.00	1	89.90	89.70	-1	4,449	-0.02%
2019/09/18	1	88.70	2	89.10	89.00	-1	4,479	-0.02%
2019/09/10	1	89.00	1	88.60	88.50	0	4,708	0.00%
2019/09/09	0	0.00	6	88.42	88.50	-6	4,677	-0.13%
2019/09/06	4	87.20	0	0.00	88.00	4	4,689	0.09%
2019/09/05	1	85.90	3	85.87	86.20	-2	4,614	-0.04%
2019/08/30	1	83.80	1	84.20	83.80	0	4,700	0.00%
2019/08/28	1	84.00	10	83.80	84.00	-9	4,725	-0.19%
2019/08/26	1	82.70	0	0.00	81.60	1	4,785	0.02%
2019/08/21	1	89.70	0	0.00	89.30	1	4,550	0.02%
2019/08/20	2	88.80	1	89.20	89.30	1	4,510	0.02%
2019/08/19	0	0.00	22	87.21	87.60	-22	4,428	-0.50%
2019/08/16	4	84.70	5	86.16	86.40	-1	4,427	-0.02%
2019/08/15	2	84.80	0	0.00	84.60	2	4,388	0.05%
2019/08/14	20	86.93	0	0.00	86.70	20	4,365	0.46%
2019/08/13	0	0.00	2	88.65	87.70	-2	4,316	-0.05%
2019/08/12	1	89.10	19	88.42	88.00	-18	4,295	-0.42%
2019/08/08	0	0.00	0	86.40	86.40	0	4,235	0.00%
2019/08/07	0	0.00	1	85.90	85.70	-1	4,238	-0.02%
2019/08/06	0	0.00	1	86.80	86.80	-1	4,306	-0.02%
2019/08/02	0	0.00	104	85.89	86.00	-104	4,387	-2.37%	大賣/鉅額交易
2019/08/01	3	86.87	0	0.00	87.10	3	4,422	0.07%
2019/07/31	13	86.96	0	0.00	87.80	13	4,442	0.29%
2019/07/30	20	86.99	2	87.70	86.80	18	4,449	0.40%
2019/07/29	0	0.00	5	88.16	87.20	-5	4,478	-0.11%
2019/07/26	5	87.04	14	88.00	88.00	-9	4,491	-0.20%
2019/07/25	3	87.73	14	88.24	87.50	-11	4,484	-0.25%
2019/07/24	0	0.00	3	88.50	88.00	-3	4,512	-0.07%
2019/07/23	16	86.77	0	0.00	86.40	16	4,495	0.36%
2019/07/22	21	86.76	0	0.00	86.40	21	4,490	0.47%
2019/07/19	11	87.51	0	0.00	87.60	11	4,558	0.24%
2019/07/18	2	87.10	0	0.00	86.90	2	4,524	0.04%
2019/07/17	80	87.49	0	0.00	87.60	80	4,557	1.76%
2019/07/15	0	0.00	1	88.40	88.90	-1	4,538	-0.02%
2019/07/09	2	89.55	1	88.70	88.80	1	4,607	0.02%
2019/07/04	2	91.15	1	90.60	90.60	1	4,668	0.02%
2019/07/03	0	0.00	2	91.00	91.00	-2	4,656	-0.04%
2019/07/02	3	92.50	5	90.60	92.20	-2	4,738	-0.04%
2019/07/01	0	0.00	14	89.63	89.50	-14	4,648	-0.30%
2019/06/28	4	86.90	4	87.15	88.00	0	4,643	0.00%
2019/06/27	13	88.66	39	88.64	87.00	-26	4,799	-0.54%
2019/06/26	1	85.30	1	85.20	85.30	0	4,780	0.00%
2019/06/25	0	0.00	1	85.10	84.00	-1	4,829	-0.02%
2019/06/24	1	84.20	0	0.00	84.20	1	4,781	0.02%
2019/06/21	5	84.50	0	0.00	83.00	5	4,797	0.10%
2019/06/20	2	84.00	0	0.00	83.40	2	4,795	0.04%
2019/06/19	0	0.00	2	83.90	83.90	-2	4,999	-0.04%
2019/06/18	2	81.70	7	81.81	81.90	-5	4,966	-0.10%
2019/06/17	8	78.90	0	0.00	78.70	8	4,926	0.16%
2019/06/14	0	0.00	5	79.18	78.70	-5	4,971	-0.10%
2019/06/12	2	81.00	0	0.00	81.60	2	5,045	0.04%
2019/06/11	2	81.20	2	80.75	81.50	0	5,105	0.00%
2019/06/10	0	0.00	6	80.08	80.10	-6	5,114	-0.12%
2019/06/06	1	80.10	1	81.20	80.10	0	5,112	0.00%
2019/06/05	10	80.90	0	0.00	80.70	10	5,108	0.20%
2019/06/04	3	80.93	2	81.95	80.10	1	5,121	0.02%
2019/06/03	1	81.50	1	82.90	83.00	0	5,112	0.00%
2019/05/31	6	82.47	1	81.80	82.60	5	5,110	0.10%
2019/05/30	1	79.00	0	0.00	78.50	1	5,047	0.02%
2019/05/28	1	77.40	0	0.00	77.10	1	5,222	0.02%
2019/05/24	2	76.75	1	76.60	76.20	1	5,311	0.02%
2019/05/21	0	79.50	0	0.00	79.00	0	5,526	0.00%
2019/05/20	3	77.57	3	77.03	77.90	0	5,587	0.00%
2019/05/15	2	77.70	1	78.20	77.70	1	6,104	0.02%
2019/05/14	2	77.70	2	73.90	78.00	0	6,372	0.00%
2019/05/10	4	77.55	0	0.00	77.50	4	6,420	0.06%
2019/05/09	1	79.20	0.1	80.00	79.20	0.9	6,372	0.01%
2019/05/08	1	81.70	1	82.00	81.10	0	6,438	0.00%
2019/05/07	0	0.00	1	83.00	83.00	-1	6,439	-0.02%
2019/05/03	1	85.30	0	0.00	85.30	1	6,486	0.02%
2019/05/02	2	86.00	2	85.10	85.00	0	6,520	0.00%
2019/04/29	0	0.00	3	84.93	84.60	-3	6,755	-0.04%
2019/04/26	1	86.00	0	0.00	86.70	1	6,832	0.01%
2019/04/25	3	88.23	3	87.53	86.70	0	7,004	0.00%
2019/04/23	0	0.00	1	86.30	86.10	-1	7,064	-0.01%
2019/04/19	5	87.00	0	0.00	87.20	5	7,127	0.07%
2019/04/16	0	0.00	1	86.40	86.70	-1	7,382	-0.01%
2019/04/10	2	85.90	0	0.00	86.00	2	7,762	0.03%
2019/04/09	0	0.00	1	88.00	88.00	-1	7,766	-0.01%
2019/04/08	4	88.30	4.1	88.88	88.50	-0.1	8,008	0.00%
2019/04/03	1	88.40	1	87.00	87.30	0	8,051	0.00%
2019/04/02	2	87.70	0	0.00	87.50	2	8,203	0.02%
2019/04/01	4.1	88.42	4	88.68	87.90	0.1	8,399	0.00%
2019/03/29	2	86.30	2	86.45	86.50	0	8,234	0.00%
2019/03/26	0	0.00	3	83.50	83.40	-3	8,071	-0.04%
2019/03/22	10	87.11	8	87.98	85.60	2	8,122	0.02%
2019/03/21	0	0.00	1	83.70	84.30	-1	7,898	-0.01%
2019/03/20	1	83.40	1	82.90	82.90	0	7,931	0.00%
2019/03/19	2	82.65	1	82.90	82.90	1	7,939	0.01%
2019/03/12	0	0.00	1	82.40	82.00	-1	8,097	-0.01%
2019/03/07	0	0.00	1	82.30	82.10	-1	8,451	-0.01%
2019/03/04	0	0.00	1	82.90	84.50	-1	8,917	-0.01%
2019/02/27	0	0.00	4	82.10	81.80	-4	8,892	-0.04%
2019/02/22	2	83.00	2	83.55	83.20	0	8,940	0.00%
2019/02/21	2	84.50	2	84.45	83.70	0	9,017	0.00%
2019/02/20	1	84.40	0	0.00	84.60	1	9,122	0.01%
2019/02/18	2	82.55	2	82.55	82.20	0	9,522	0.00%
2019/02/15	1	82.80	1	82.10	83.00	0	9,401	0.00%
2019/02/14	1	80.30	2	81.15	83.00	-1	9,262	-0.01%
2019/02/13	24	81.00	24	79.31	81.10	0	9,180	0.00%
2019/02/12	1	78.10	2	78.00	78.80	-1	8,928	-0.01%
2019/02/11	1	75.90	0	0.00	75.80	1	8,843	0.01%
2019/01/29	2	74.50	1	75.60	74.40	1	8,853	0.01%
2019/01/25	1	76.30	1	76.50	77.10	0	8,838	0.00%
2019/01/24	2	76.50	0	0.00	75.60	2	8,931	0.02%
2019/01/22	2	78.40	1	77.40	77.40	1	9,053	0.01%
2019/01/21	5	79.18	0	0.00	78.30	5	9,117	0.05%
2019/01/18	8	78.58	1	78.70	78.70	7	8,954	0.08%
2019/01/17	9	80.24	10	77.99	79.00	-1	8,914	-0.01%
2019/01/16	12	77.75	20	77.60	77.10	-8	8,746	-0.09%
2019/01/14	0	0.00	1	76.40	76.40	-1	8,731	-0.01%
2019/01/11	6	75.83	5	76.26	75.70	1	8,929	0.01%
2019/01/10	30	75.70	0	0.00	77.20	30	9,022	0.33%
2019/01/09	4	78.43	3	78.33	77.80	1	8,961	0.01%
2019/01/08	5	77.72	10	78.23	77.40	-5	8,926	-0.06%
2019/01/07	3	75.67	35	76.78	79.40	-32	8,893	-0.36%
2019/01/04	36	74.32	5	73.42	74.80	31	8,775	0.35%
2019/01/03	3	76.00	9	77.42	74.50	-6	8,883	-0.07%
2019/01/02	19	78.05	37	78.55	77.00	-18	8,866	-0.20%
2018/12/28	26	76.42	2	77.30	76.40	24	8,741	0.27%
2018/12/27	1	77.10	38	76.99	76.60	-37	8,787	-0.42%
2018/12/26	1	76.60	2	72.65	72.30	-1	8,530	-0.01%
2018/12/25	0	0.00	2	74.40	75.50	-2	8,393	-0.02%
2018/12/24	6	75.55	39	76.60	74.70	-33	8,280	-0.40%
2018/12/22	1	70.80	0.1	70.50	70.10	0.9	8,043	0.01%
2018/12/21	0	0.00	0.1	70.00	69.90	-0.1	8,101	0.00%
2018/12/20	5	68.00	0	0.00	67.90	5	8,109	0.06%
2018/12/18	0	0.00	1.1	70.44	69.80	-1.1	8,160	-0.01%
2018/12/13	1	69.50	0	0.00	69.10	1	8,275	0.01%
2018/12/12	10.1	68.50	0	0.00	68.60	10.1	8,219	0.12%
2018/12/06	5	69.20	1	71.40	68.60	4	8,443	0.05%
2018/12/05	17	71.91	0	0.00	71.40	17	8,612	0.20%
2018/12/04	8	74.31	0	0.00	74.20	8	8,662	0.09%
2018/12/03	0	0.00	20	75.00	75.20	-20	8,688	-0.23%
2018/11/30	0	0.00	0.1	72.10	72.50	-0.1	8,624	0.00%
2018/11/29	1	69.80	0	0.00	70.70	1	8,499	0.01%
2018/11/28	3	66.60	3	66.10	67.80	0	8,339	0.00%
2018/11/27	6.1	64.28	0	0.00	64.40	6.1	8,197	0.07%
2018/11/26	10	65.50	0	0.00	66.00	10	8,058	0.12%
2018/11/22	5	66.60	0	0.00	66.60	5	8,058	0.06%
2018/11/20	0	0.00	4	64.20	66.50	-4	8,072	-0.05%
2018/11/19	0	0.00	1	65.70	65.50	-1	8,024	-0.01%
2018/11/16	6	64.20	0	0.00	64.20	6	7,966	0.08%
2018/11/13	0	0.00	1	72.70	72.80	-1	7,718	-0.01%
2018/11/07	1	74.40	0	0.00	74.80	1	8,081	0.01%
2018/11/05	0	0.00	1	73.50	73.70	-1	8,151	-0.01%
2018/11/01	1	70.50	0	0.00	70.50	1	8,162	0.01%
2018/10/31	1	65.80	1	66.80	68.30	0	8,129	0.00%
2018/10/29	5	67.50	0	0.00	66.70	5	8,015	0.06%
2018/10/25	0	0.00	1	66.30	65.50	-1	8,076	-0.01%
2018/10/24	1	69.10	0	0.00	68.70	1	8,064	0.01%
2018/10/22	16	70.23	6	70.90	70.50	10	8,101	0.12%
2018/10/19	1	68.40	1	69.00	70.30	0	8,127	0.00%
2018/10/18	0	0.00	5	70.00	71.60	-5	8,123	-0.06%
2018/10/11	3	73.63	3	73.83	74.40	0	8,616	0.00%
2018/10/09	1	78.50	0	0.00	77.40	1	8,465	0.01%
2018/10/05	6	77.05	0	0.00	77.80	6	8,467	0.07%
2018/10/04	0	0.00	1	82.50	82.10	-1	8,460	-0.01%
2018/10/02	1	84.40	0	0.00	83.80	1	8,627	0.01%
2018/10/01	0	0.00	0	84.50	84.10	0	8,694	0.00%
2018/09/27	0.1	82.60	0	0.00	82.50	0.1	8,856	0.00%
2018/09/25	5.1	85.50	5	84.70	84.60	0.1	8,964	0.00%
2018/09/19	7	87.40	0	0.00	87.00	7	9,052	0.08%
2018/09/18	2	86.85	4	86.43	85.90	-2	9,188	-0.02%
2018/09/17	6	89.38	3	88.90	89.40	3	9,285	0.03%
2018/09/14	3	89.20	26	88.03	88.70	-23	9,410	-0.24%
2018/09/13	44.1	85.91	47	85.94	85.30	-3	9,484	-0.03%
2018/09/12	24	87.03	17	86.44	86.50	7	9,467	0.07%
2018/09/11	24.1	90.50	24	90.51	89.80	0.1	9,351	0.00%
2018/09/10	4	93.25	1	93.90	93.60	3	9,337	0.03%
2018/09/07	7	98.33	0	0.00	97.30	7	9,473	0.07%
2018/09/06	9	101.33	0	0.00	100.50	9	9,475	0.09%
2018/09/05	8	105.13	0	0.00	105.00	8	9,455	0.08%
2018/08/30	1	104.50	0	0.00	104.50	1	9,741	0.01%
2018/08/29	0	0.00	3	106.50	107.00	-3	9,744	-0.03%
2018/08/28	0	0.00	7	105.86	104.50	-7	9,793	-0.07%
2018/08/27	5	103.50	4	104.13	104.00	1	9,738	0.01%
2018/08/24	2	98.35	2	99.50	99.20	0	9,653	0.00%
2018/08/23	1	96.00	13	98.62	100.00	-12	9,761	-0.12%
2018/08/22	0	0.00	6	99.00	95.80	-6	9,726	-0.06%
2018/08/21	5	98.80	1	99.40	99.90	4	9,599	0.04%
2018/08/20	5	100.04	0	0.00	99.50	5	9,559	0.05%
2018/08/17	1	101.00	7	103.07	100.50	-6	9,645	-0.06%
2018/08/16	3	97.83	3	99.27	99.50	0	9,627	0.00%
2018/08/15	6	92.67	1	99.50	99.70	5	9,689	0.05%
2018/08/13	0	0.00	2	100.50	100.50	-2	9,527	-0.02%
2018/08/10	2	103.75	1.1	102.18	104.00	0.9	9,677	0.01%
2018/08/09	3	104.00	0	0.00	104.00	3	9,839	0.03%
2018/08/08	1	103.00	1	104.00	107.00	0	9,995	0.00%
2018/08/07	1	102.00	1	101.00	101.50	0	10,030	0.00%
2018/08/03	3	107.00	1	106.00	105.50	2	10,122	0.02%
2018/08/01	1	109.00	1	110.50	110.50	0	10,233	0.00%
2018/07/31	1	105.50	3	105.33	105.00	-2	10,093	-0.02%
2018/07/30	2	104.00	0	0.00	103.00	2	10,099	0.02%
2018/07/27	1	107.00	1	108.50	108.00	0	10,083	0.00%
2018/07/26	3	107.00	11	106.59	106.50	-8	10,131	-0.08%
2018/07/25	12	109.50	10	107.00	107.00	2	10,054	0.02%
2018/07/24	18.1	111.54	10	110.95	110.00	8.1	9,871	0.08%
2018/07/23	11	101.95	55	101.59	103.00	-44	9,592	-0.46%
2018/07/20	26	100.13	4	100.08	98.90	22	9,624	0.23%
2018/07/19	30	101.25	0	0.00	101.00	30	9,509	0.32%
2018/07/18	1	100.50	6.1	101.16	105.00	-5.1	9,391	-0.05%
2018/07/17	3	98.10	0	0.00	97.50	3	9,293	0.03%
2018/07/16	1.1	99.53	0	0.00	100.50	1.1	9,304	0.01%
2018/07/13	1	100.50	15	98.52	101.00	-14	9,329	-0.15%
2018/07/12	15	96.44	3	97.10	96.20	12	9,309	0.13%
2018/07/11	2	97.95	3	97.10	98.20	-1	9,312	-0.01%
2018/07/10	4	93.45	0	0.00	97.60	4	9,309	0.04%
2018/07/09	12	94.13	11	93.10	95.00	1	9,253	0.01%
2018/07/06	10	96.45	29	96.20	98.20	-19	9,131	-0.21%
2018/07/05	0	0.00	6	95.37	93.30	-6	9,051	-0.07%
2018/07/04	22	93.29	3	94.10	92.50	19	9,121	0.21%
2018/07/03	5	94.40	0	0.00	96.00	5	9,212	0.05%
2018/07/02	3	94.10	3	95.30	94.30	0	9,192	0.00%
2018/06/29	1	94.00	16	95.89	94.20	-15	9,571	-0.16%
2018/06/28	19	96.36	26	97.35	96.40	-7	9,432	-0.07%
2018/06/27	31	96.49	12	99.98	96.20	19	9,532	0.20%
2018/06/26	11	98.72	20	99.37	99.80	-9	9,472	-0.09%
2018/06/25	1	99.10	1	96.80	98.80	0	9,456	0.00%
2018/06/22	13	100.07	4	99.08	100.00	9	9,568	0.09%
2018/06/21	9	105.22	13	107.54	104.50	-4	9,624	-0.04%
2018/06/20	17	105.88	4	106.00	106.00	13	9,529	0.14%
2018/06/19	5	114.20	27	111.98	114.50	-22	9,524	-0.23%
2018/06/15	14	107.64	0	0.00	107.50	14	9,468	0.15%
2018/06/14	22	110.50	20	110.90	109.00	2	9,268	0.02%
2018/06/13	7	111.21	0	0.00	112.00	7	9,201	0.08%
2018/06/11	1	116.00	7	117.50	117.00	-6	9,210	-0.07%
2018/06/08	8	112.44	1	113.50	112.50	7	9,184	0.08%
2018/06/07	6	115.67	34	116.03	115.00	-28	9,064	-0.31%
2018/06/06	30	123.00	10	124.75	123.00	20	8,996	0.22%
2018/06/05	11	125.27	8	127.00	124.50	3	8,994	0.03%
2018/06/04	10	124.15	1	125.50	123.50	9	9,143	0.10%
2018/06/01	5	126.00	1.1	123.64	126.50	4	9,426	0.04%
2018/05/31	1	123.00	1	125.00	125.00	0	9,439	0.00%
2018/05/30	1	123.00	1	123.00	121.00	0	9,300	0.00%
2018/05/29	0	0.00	1	123.50	127.00	-1	9,324	-0.01%
2018/05/28	2	124.00	3	123.83	124.50	-1	9,462	-0.01%
2018/05/25	10	130.00	10	124.50	124.50	0	9,473	0.00%
2018/05/24	6	128.42	1	130.00	128.50	5	9,433	0.05%
2018/05/23	19	128.00	18	128.31	129.50	1	9,415	0.01%
2018/05/22	2	120.00	2	123.50	126.00	0	9,413	0.00%
2018/05/21	15	122.93	20	122.25	124.00	-5	9,527	-0.05%
2018/05/18	21	120.52	10	121.80	122.00	11	9,512	0.12%
2018/05/17	20	118.50	21	118.98	118.50	-1	9,496	-0.01%
2018/05/16	2	113.50	3	114.50	114.00	-1	9,388	-0.01%
2018/05/15	25	111.14	22	112.41	111.50	3	9,434	0.03%
2018/05/14	23	107.50	39	109.44	110.50	-16	9,535	-0.17%
2018/05/11	4	101.50	1	102.00	102.50	3	9,540	0.03%
2018/05/10	12	105.29	4	104.75	103.00	8	9,565	0.08%
2018/05/09	2	100.00	3	101.00	100.00	-1	9,583	-0.01%
2018/05/08	0	0.00	6	98.25	98.40	-6	9,656	-0.06%
2018/05/07	0	0.00	16	99.68	99.10	-16	10,020	-0.16%
2018/05/04	1	97.00	1	96.70	97.40	0	10,229	0.00%
2018/05/03	1	97.30	4	96.48	97.00	-3	10,257	-0.03%
2018/05/02	0	0.00	0	93.50	94.10	0	10,254	0.00%
2018/04/27	1	92.00	1	93.50	93.60	0	10,629	0.00%
2018/04/26	1	92.50	1	90.10	90.20	0	10,666	0.00%
2018/04/25	6	89.32	2	90.85	88.90	4	10,648	0.04%
2018/04/18	12	95.30	2	96.30	94.00	10	11,033	0.09%
2018/04/17	5	92.60	2	94.20	95.00	3	11,163	0.03%
2018/04/16	15	96.40	1	97.00	95.80	14	11,113	0.13%
2018/04/13	5	101.20	7	102.36	100.50	-2	11,069	-0.02%
2018/04/12	0	0.00	1	102.00	100.50	-1	11,138	-0.01%
2018/04/10	2	100.00	0	0.00	98.60	2	11,379	0.02%
2018/04/09	1	102.50	1	99.90	99.30	0	11,681	0.00%
2018/04/03	3	101.00	0	0.00	101.50	3	11,672	0.03%
2018/04/02	5	100.06	32	100.70	101.50	-27	11,801	-0.23%
2018/03/30	2	100.50	41	99.57	95.60	-39	11,347	-0.34%
2018/03/29	1	98.80	1	98.20	97.70	0	11,124	0.00%
2018/03/28	52	98.50	18	98.73	97.80	34	11,032	0.31%
2018/03/27	11	99.10	69	98.03	98.50	-58	10,887	-0.53%
2018/03/26	20	97.30	31	93.85	97.30	-11	10,663	-0.10%
2018/03/23	17	90.14	1	91.10	90.10	16	10,453	0.15%
2018/03/22	35	94.64	20	93.50	94.50	15	10,400	0.14%
2018/03/21	5	90.00	31	90.08	92.80	-26	10,257	-0.25%
2018/03/20	21	89.04	0	0.00	89.00	21	10,117	0.21%
2018/03/19	22	89.34	7	89.81	89.50	15	10,118	0.15%
2018/03/16	6	90.65	0	0.00	90.50	6	10,112	0.06%
2018/03/15	0	0.00	8	91.14	90.80	-8	10,092	-0.08%
2018/03/14	2	88.80	0	0.00	89.00	2	10,066	0.02%
2018/03/13	2	89.55	1	89.30	89.30	1	10,089	0.01%
2018/03/12	26	89.42	2	89.70	90.00	24	10,033	0.24%
2018/03/09	10	89.00	4	90.70	90.10	6	9,985	0.06%
2018/03/08	18	91.22	8	92.10	90.10	10	9,970	0.10%
2018/03/07	9	90.43	29	90.29	90.90	-20	9,746	-0.21%
2018/03/05	0	0.00	0.5	86.00	86.00	-0.5	9,477	-0.01%
2018/03/02	6	87.30	0	0.00	87.10	6	9,455	0.06%
2018/03/01	6	87.05	7.1	88.85	89.90	-1.1	9,371	-0.01%
2018/02/27	1	86.30	0	0.00	85.50	1	9,187	0.01%
2018/02/26	1	87.10	1	86.90	87.50	0	9,155	0.00%
2018/02/23	6	86.13	1	86.10	86.00	5	9,145	0.05%
2018/02/22	1	86.00	1	88.00	85.00	0	9,121	0.00%
2018/02/09	4	86.63	2	85.80	85.40	2	8,839	0.02%
2018/02/07	11	89.13	4	88.23	87.40	7	8,567	0.08%
2018/02/06	5	84.32	1	83.60	83.90	4	8,403	0.05%
2018/02/05	3	88.20	1	91.00	89.90	2	8,273	0.02%
2018/02/02	5	95.70	6	94.75	94.60	-1	8,248	-0.01%
2018/02/01	6	98.30	3	96.30	94.70	3	8,603	0.03%
2018/01/31	2	97.70	3	96.83	96.30	-1	8,544	-0.01%
2018/01/30	22	98.63	20	102.84	96.70	2	8,430	0.02%
2018/01/29	3	100.67	7	101.84	104.50	-4	8,080	-0.05%
2018/01/26	0	0.00	2.1	94.68	95.40	-2.1	7,808	-0.03%
2018/01/25	7	93.43	7	93.41	93.40	0	7,751	0.00%
2018/01/24	22.1	95.17	14	92.36	92.40	8.1	7,673	0.11%
2018/01/23	3	91.00	1	89.90	90.60	2	7,387	0.03%
2018/01/22	1	89.40	2	88.15	89.80	-1	7,331	-0.01%
2018/01/18	1	90.00	1	91.40	89.90	0	7,214	0.00%
2018/01/17	5	92.44	3	92.20	92.30	2	7,074	0.03%
2018/01/16	2	89.45	3	90.03	89.90	-1	6,985	-0.01%
2018/01/15	0	0.00	1	88.30	87.30	-1	6,936	-0.01%
2018/01/12	12.2	87.66	9	90.50	87.60	3.2	7,214	0.04%
2018/01/11	7	88.57	6	89.33	89.60	1	7,229	0.01%
2018/01/10	9	86.84	3	86.80	85.10	6	7,200	0.08%
2018/01/09	1	87.10	10	88.40	88.10	-9	7,464	-0.12%
2018/01/08	1.3	89.55	15	89.39	88.70	-13.7	7,671	-0.18%
2018/01/05	4	88.65	7	87.16	88.60	-3	7,558	-0.04%
2018/01/04	13	86.23	5	85.80	86.20	8	7,414	0.11%
2018/01/03	93	83.47	105	83.96	85.00	-12	7,211	-0.17%	大賣/
2018/01/02	53	80.02	49	79.39	79.90	4	6,802	0.06%