微星 (2377)-元富-大裕券商分點個股進出

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－元富-大裕券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/05/09	0	0.00	13	163.12	163.00	-13	3,910	-0.33%
2024/05/08	1	162.00	7	164.07	163.00	-6	3,936	-0.15%
2024/05/07	5	160.20	5	161.70	163.00	0	3,898	0.00%
2024/05/06	0	162.50	7	161.64	162.00	-7	3,868	-0.18%
2024/05/03	7	159.22	4	161.50	159.00	3	3,891	0.08%
2024/05/02	2	159.75	6	161.00	159.00	-4	3,943	-0.10%
2024/04/30	5	159.60	0	0.00	159.50	5	3,965	0.13%
2024/04/29	0	0.00	20	160.95	160.00	-20	4,059	-0.49%
2024/04/25	6.2	156.11	0.5	156.00	155.00	5.7	4,245	0.13%
2024/04/23	2	155.00	0	0.00	154.50	2	4,457	0.04%
2024/04/19	12	154.54	0	0.00	154.00	12	4,449	0.27%
2024/04/18	1	160.50	0	0.00	161.00	1	4,375	0.02%
2024/04/17	2.2	162.04	1	162.00	161.50	1.2	4,396	0.03%
2024/04/16	8.3	161.90	0	0.00	161.50	8.3	4,521	0.18%
2024/04/15	4	168.00	0	0.00	167.50	4	4,557	0.09%
2024/04/12	2	170.75	0	0.00	170.50	2	4,593	0.04%
2024/04/11	1	171.00	0	0.00	173.00	1	4,611	0.02%
2024/04/10	5	173.00	1.1	174.50	172.50	4	4,707	0.08%
2024/04/09	1	172.00	0	173.00	172.50	1	4,803	0.02%
2024/04/08	0.1	173.02	3	172.50	171.50	-2.9	4,924	-0.06%
2024/04/03	0	0.00	1	170.00	169.50	-1	4,998	-0.02%
2024/04/01	0	170.50	0	0.00	169.50	0	5,287	0.00%
2024/03/29	1	170.50	8	170.00	169.50	-7	5,643	-0.12%
2024/03/28	3	167.50	0	0.00	167.00	3	5,847	0.05%
2024/03/27	3.1	167.52	1	167.50	168.00	2.1	5,925	0.04%
2024/03/26	3.1	168.55	0	0.00	168.50	3.1	6,028	0.05%
2024/03/25	4	170.88	1	172.00	170.00	3	6,203	0.05%
2024/03/22	0	171.00	3.3	171.95	171.00	-3.3	6,244	-0.05%
2024/03/21	2.3	168.13	0	0.00	170.50	2.3	6,262	0.04%
2024/03/20	5	169.40	0	0.00	168.50	5	6,265	0.08%
2024/03/19	7	171.71	0	0.00	170.00	7	6,284	0.11%
2024/03/18	4	171.25	10	172.50	171.50	-6	6,294	-0.10%
2024/03/15	15.1	170.76	0	0.00	169.50	15.1	6,303	0.24%
2024/03/14	1	185.50	0	0.00	186.00	1	6,159	0.02%
2024/03/13	1	189.00	9	189.67	189.00	-8	6,190	-0.13%
2024/03/12	1	187.50	0	0.00	188.50	1	6,202	0.02%
2024/03/11	3	187.67	0	0.00	187.00	3	6,247	0.05%
2024/03/08	2	187.50	0.1	190.50	188.00	1.9	6,321	0.03%
2024/03/07	3.1	190.05	6.4	189.89	189.50	-3.3	6,322	-0.05%
2024/03/06	5.2	193.44	15	193.24	193.00	-9.8	6,367	-0.15%
2024/03/05	0.2	195.00	1	194.50	195.00	-0.8	6,508	-0.01%
2024/03/04	6	197.17	0	0.00	192.00	6	6,707	0.09%
2024/03/01	2.2	191.97	6	192.83	191.00	-3.9	6,638	-0.06%
2024/02/29	4	187.88	3	190.17	191.00	1	6,614	0.02%
2024/02/27	3	187.83	10	191.20	187.50	-7	6,595	-0.11%
2024/02/26	7	188.71	0	0.00	189.50	7	6,563	0.11%
2024/02/23	9.1	192.76	16	192.25	191.50	-6.9	6,535	-0.11%
2024/02/22	16	190.31	10	190.90	189.50	6	6,543	0.09%
2024/02/21	2	189.75	1.4	189.50	190.00	0.6	6,497	0.01%
2024/02/20	2	189.00	10	190.35	192.00	-8	6,464	-0.12%
2024/02/19	3.1	190.47	1	189.50	191.00	2.1	6,477	0.03%
2024/02/16	6	192.08	1	193.00	191.00	5	6,498	0.08%
2024/02/15	12.3	192.07	14.4	190.98	193.00	-2.1	6,484	-0.03%
2024/02/05	5	190.40	13	190.46	191.00	-8	6,437	-0.12%
2024/02/02	28.4	189.45	58.3	187.90	189.50	-29.9	6,389	-0.47%
2024/02/01	0	182.00	6	183.33	184.00	-6	6,266	-0.10%
2024/01/31	3	182.17	2	182.00	182.00	1	6,271	0.02%
2024/01/30	2	185.00	5.3	184.80	184.00	-3.2	6,252	-0.05%
2024/01/29	17	183.00	20	183.88	183.50	-3	6,257	-0.05%
2024/01/26	4	180.75	0	0.00	179.50	4	6,257	0.06%
2024/01/25	4.1	182.61	7	184.43	185.00	-2.9	6,251	-0.05%
2024/01/23	7.1	181.37	0	0.00	183.00	7.1	6,212	0.11%
2024/01/22	4	184.50	15.1	186.21	186.00	-11.1	6,127	-0.18%
2024/01/19	11	183.36	1	180.50	184.50	10	6,037	0.17%
2024/01/18	12	180.04	5.1	181.89	179.00	7	5,966	0.12%
2024/01/17	3	181.00	1	179.00	179.00	2	5,868	0.03%
2024/01/16	3	180.33	0	0.00	179.50	3	5,769	0.05%
2024/01/15	9.4	182.32	0	0.00	181.00	9.4	5,730	0.16%
2024/01/12	4	184.50	1	184.00	184.50	3	5,740	0.05%
2024/01/11	14	184.93	4	184.50	184.50	10	5,751	0.17%
2024/01/10	11	179.95	13	183.23	186.00	-2	5,782	-0.03%
2024/01/09	8	189.69	3.2	190.63	189.50	4.8	5,649	0.08%
2024/01/08	0	189.50	0	0.00	187.50	0	5,584	0.00%
2024/01/05	3	186.68	1	187.00	186.00	2	5,616	0.04%
2024/01/04	10.2	188.11	0	190.00	187.50	10.2	5,597	0.18%
2024/01/03	31	192.81	0	0.00	191.00	31	5,541	0.56%
2024/01/02	13	197.96	17	198.47	198.00	-4	5,437	-0.07%
2023/12/29	4.1	203.39	4	204.50	204.00	0.1	5,303	0.00%
2023/12/28	0	0.00	6	200.75	201.50	-6	5,228	-0.12%
2023/12/27	8	201.31	8	201.69	200.00	0	5,130	0.00%
2023/12/26	24	197.96	32.1	195.99	195.50	-8.1	4,969	-0.16%
2023/12/25	9	192.83	16	192.78	193.00	-7	4,679	-0.15%
2023/12/22	0	0.00	12	185.42	184.00	-12	4,482	-0.27%
2023/12/21	14.1	181.50	1	182.50	181.50	13.1	4,430	0.30%
2023/12/20	38.2	184.57	21.5	187.19	184.50	16.7	4,318	0.39%
2023/12/19	3	179.50	3	181.67	181.50	0	4,161	0.00%
2023/12/18	3	182.00	27.1	182.00	180.50	-24.1	4,254	-0.57%
2023/12/15	7	179.86	1	180.00	179.00	6	4,362	0.14%
2023/12/14	15	181.60	11	181.91	181.50	4	4,373	0.09%
2023/12/13	14	179.43	7.2	179.03	178.00	6.8	4,355	0.16%
2023/12/12	4	177.13	0	0.00	177.00	4	4,371	0.09%
2023/12/11	13	178.19	0	0.00	177.00	13	4,347	0.30%
2023/12/08	2	181.25	0	0.00	179.00	2	4,322	0.05%
2023/12/07	6	179.08	1.5	179.50	180.00	4.5	4,283	0.11%
2023/12/06	1.1	177.91	0	0.00	176.50	1.1	4,292	0.03%
2023/12/05	10	178.35	1	177.50	178.00	9	4,246	0.21%
2023/12/04	15	183.77	0	0.00	183.50	15	4,195	0.36%
2023/12/01	2.5	184.00	11.1	183.13	185.00	-8.6	4,174	-0.21%
2023/11/30	9	183.17	2.4	184.46	183.50	6.6	4,137	0.16%
2023/11/29	18	176.83	2.4	180.82	181.00	15.6	3,977	0.39%
2023/11/27	0	0.00	3	168.50	167.50	-3	3,842	-0.08%
2023/11/24	2	169.00	3	170.33	169.00	-1	3,877	-0.03%
2023/11/23	2.1	168.52	6	169.58	169.00	-3.9	3,910	-0.10%
2023/11/22	3	169.00	6	169.25	169.50	-3	3,945	-0.08%
2023/11/21	5.1	169.90	8	167.88	170.00	-2.9	3,984	-0.07%
2023/11/20	10	165.30	0	0.00	165.00	10	3,955	0.25%
2023/11/17	1.1	166.00	10	166.50	166.00	-8.9	3,970	-0.22%
2023/11/16	11	164.86	1	167.00	164.50	10	4,018	0.25%
2023/11/15	0	0.00	13.1	169.01	168.00	-13.1	4,050	-0.32%
2023/11/14	5	165.00	1	166.50	166.50	4	4,055	0.10%
2023/11/13	14	168.00	2	167.75	166.00	12	4,095	0.29%
2023/11/10	1.4	172.93	0	0.00	174.50	1.4	4,072	0.03%
2023/11/09	0	0.00	2	173.00	172.00	-2	4,103	-0.05%
2023/11/08	1.4	171.93	7.1	172.42	173.00	-5.7	4,158	-0.14%
2023/11/07	3	170.33	0.1	171.00	171.00	3	4,217	0.07%
2023/11/06	0	0.00	5.1	171.51	172.50	-5.1	4,252	-0.12%
2023/11/03	5	169.60	0	0.00	170.00	5	4,303	0.12%
2023/11/02	2	170.25	10	169.70	170.50	-8	4,376	-0.18%
2023/10/31	5	165.60	0	0.00	165.00	5	4,436	0.11%
2023/10/30	0	0.00	0.2	167.01	168.00	-0.2	4,473	0.00%
2023/10/27	1	168.00	4	166.75	167.50	-3	4,512	-0.07%
2023/10/26	3	160.83	4	162.88	165.50	-1	4,539	-0.02%
2023/10/25	1	164.00	11	164.00	164.50	-10	4,583	-0.22%
2023/10/24	0	0.00	1	160.00	161.00	-1	4,641	-0.02%
2023/10/20	4	154.50	2	157.00	156.50	2	4,975	0.04%
2023/10/19	1	157.50	0	0.00	159.00	1	5,011	0.02%
2023/10/18	4.2	160.01	0	0.00	160.50	4.2	5,081	0.08%
2023/10/17	3	163.00	0	0.00	162.00	3	5,027	0.06%
2023/10/16	2.2	164.70	0	0.00	164.00	2.2	5,103	0.04%
2023/10/13	8	165.94	1	165.00	166.50	7	5,241	0.13%
2023/10/12	1.1	170.09	1.1	169.71	172.50	0	5,222	0.00%
2023/10/11	3.2	170.31	3	171.67	168.50	0.2	5,255	0.00%
2023/10/06	0	167.50	4.1	166.02	168.00	-4	5,371	-0.08%
2023/10/05	4.1	165.50	9	166.39	166.50	-4.9	5,393	-0.09%
2023/10/04	7	164.50	0	0.00	164.50	7	5,403	0.13%
2023/10/03	4	166.13	4.1	167.66	167.00	-0.1	5,397	0.00%
2023/10/02	0.1	165.00	9	168.50	167.50	-8.9	5,411	-0.16%
2023/09/28	5	164.40	3	164.83	164.00	2	5,399	0.04%
2023/09/27	13	166.85	4	166.88	167.00	9	5,336	0.17%
2023/09/26	4	168.25	0	0.00	168.50	4	5,319	0.08%
2023/09/25	1	170.00	1.5	170.50	170.50	-0.5	5,312	-0.01%
2023/09/22	2	170.00	0	0.00	171.00	2	5,338	0.04%
2023/09/21	37.5	175.41	29	173.24	172.50	8.5	5,321	0.16%
2023/09/20	30	174.43	33.4	174.55	175.50	-3.4	5,193	-0.07%
2023/09/19	2.4	166.79	0	0.00	166.00	2.4	5,053	0.05%
2023/09/18	0	0.00	2	170.00	168.50	-2	4,998	-0.04%
2023/09/15	0.6	171.00	0	0.00	171.50	0.6	4,985	0.01%
2023/09/14	0	0.00	1	167.50	168.00	-1	4,955	-0.02%
2023/09/12	2	165.00	0	0.00	164.50	2	5,076	0.04%
2023/09/11	4.1	162.77	4	165.00	162.00	0.1	5,126	0.00%
2023/09/08	2	163.00	0	0.00	163.50	2	5,103	0.04%
2023/09/07	0	0.00	2	166.00	164.50	-2	5,148	-0.04%
2023/09/06	0	165.00	8	165.38	165.00	-8	5,245	-0.15%
2023/09/05	8	164.31	1	166.50	165.00	7	5,369	0.13%
2023/09/04	3	159.67	8	161.00	161.50	-5	5,416	-0.09%
2023/09/01	2	159.50	2	161.00	159.50	0	5,524	0.00%
2023/08/31	1	159.50	0	0.00	159.50	1	5,528	0.02%
2023/08/30	4	160.50	1	163.50	161.00	3	5,500	0.05%
2023/08/29	7	159.36	4	158.88	160.00	3	5,599	0.05%
2023/08/28	2	160.75	0	0.00	161.50	2	5,623	0.04%
2023/08/25	3	172.00	1	172.00	171.50	2	5,662	0.04%
2023/08/24	2	173.75	3	174.00	173.00	-1	5,670	-0.02%
2023/08/23	1	168.50	0	0.00	171.50	1	5,724	0.02%
2023/08/22	2	169.75	3	173.83	170.00	-1	5,923	-0.02%
2023/08/21	2	170.25	1	170.50	170.50	1	6,044	0.02%
2023/08/18	1	174.00	0.1	175.21	173.00	0.9	6,040	0.02%
2023/08/17	2	172.33	3	175.67	178.50	-1	6,018	-0.02%
2023/08/15	1	179.00	0	0.00	176.50	1	5,992	0.02%
2023/08/11	2	181.25	0	0.00	179.00	2	6,022	0.03%
2023/08/10	3	186.83	3	186.83	187.50	0	6,054	0.00%
2023/08/09	2	197.98	2	200.00	194.50	0	6,113	0.00%
2023/08/08	0	193.00	4	192.13	192.00	-4	6,074	-0.07%
2023/08/07	0	186.50	17	189.15	189.00	-17	5,999	-0.28%
2023/08/04	4	183.63	2	186.00	184.50	2	5,965	0.03%
2023/08/02	13	186.35	2	191.25	186.00	11	5,916	0.19%
2023/08/01	7	190.57	1	191.50	190.50	6	5,842	0.10%
2023/07/31	2	194.03	12	194.58	194.50	-10	5,806	-0.17%
2023/07/28	11.8	198.74	4	198.88	201.00	7.8	5,780	0.13%
2023/07/27	5.3	197.10	1	197.50	196.00	4.3	5,722	0.07%
2023/07/26	3.2	201.66	6	205.00	203.50	-2.8	5,669	-0.05%
2023/07/25	1	202.50	4	206.90	211.00	-3	5,447	-0.06%
2023/07/24	0	191.25	0.1	192.00	192.00	-0.1	5,314	0.00%
2023/07/21	3	191.00	8	189.50	191.50	-5	5,238	-0.10%
2023/07/20	7	185.21	0	0.00	186.00	7	5,156	0.14%
2023/07/19	2.1	189.46	6	186.00	187.00	-4	5,111	-0.08%
2023/07/18	8	195.63	1	196.00	193.00	7	5,022	0.14%
2023/07/17	1	191.50	1	188.00	188.00	0	4,869	0.00%
2023/07/14	0	0.00	1	185.00	185.00	-1	4,804	-0.02%
2023/07/13	14.1	190.51	14.3	188.26	188.00	-0.2	4,744	0.00%
2023/07/12	2.2	182.64	1	181.00	182.00	1.2	4,573	0.03%
2023/07/11	1	177.00	8	179.13	179.50	-7	4,549	-0.15%
2023/07/10	1	176.50	0	0.00	175.50	1	4,538	0.02%
2023/07/07	2	172.00	2	172.50	173.00	0	4,521	0.00%
2023/07/05	7.1	177.85	5.1	177.00	176.50	2	4,460	0.04%
2023/07/04	5	180.00	1	180.00	179.00	4	4,441	0.09%
2023/07/03	1.1	179.14	15	180.20	180.00	-13.9	4,413	-0.31%
2023/06/29	0	175.50	1	173.00	174.00	-1	4,391	-0.02%
2023/06/28	2	173.75	0	0.00	172.50	2	4,365	0.05%
2023/06/26	1	173.00	6	175.08	175.50	-5	4,297	-0.12%
2023/06/20	5	174.00	1	173.50	174.00	4	4,250	0.09%
2023/06/19	3	174.17	0	0.00	174.00	3	4,228	0.07%
2023/06/16	1	176.00	10	177.00	178.00	-9	4,143	-0.22%
2023/06/15	5	177.40	45	178.22	178.00	-40	4,077	-0.98%
2023/06/14	4	179.25	0	0.00	179.00	4	4,078	0.10%
2023/06/13	0	0.00	26	180.62	182.50	-26	4,144	-0.63%
2023/06/12	8	180.38	4	178.50	178.00	4	4,104	0.10%
2023/06/09	2.1	185.48	0	0.00	185.00	2.1	4,035	0.05%
2023/06/08	0	179.50	0.1	178.50	180.00	-0.1	3,941	0.00%
2023/06/07	3	179.33	2	179.00	178.50	1	3,889	0.03%
2023/06/06	0.1	173.00	0	0.00	173.50	0.1	3,757	0.00%
2023/06/05	4	170.50	4	171.50	173.00	0	3,722	0.00%
2023/06/02	2	172.25	15.3	169.65	171.50	-13.3	3,667	-0.36%
2023/06/01	1	166.50	8	167.00	166.00	-7	3,527	-0.20%
2023/05/31	10	165.00	2	165.50	166.00	8	3,450	0.23%
2023/05/30	8	164.06	0	0.00	164.50	8	3,403	0.24%
2023/05/29	4	167.00	0	0.00	168.00	4	3,362	0.12%
2023/05/26	15	168.23	10.3	168.72	169.50	4.7	3,353	0.14%
2023/05/25	10	165.00	68	166.01	162.50	-58	3,227	-1.80%
2023/05/24	1	160.50	1	161.00	161.00	0	3,077	0.00%
2023/05/23	0.2	158.00	1	158.50	158.50	-0.8	3,000	-0.03%
2023/05/22	1	156.50	3	158.50	158.00	-2	2,947	-0.07%
2023/05/19	33	157.06	0	0.00	157.00	33	2,902	1.14%
2023/05/18	10	158.00	4	158.50	159.00	6	2,854	0.21%
2023/05/17	0	0.00	0	155.00	155.50	0	2,789	0.00%
2023/05/16	0	153.00	5	155.30	154.50	-5	2,707	-0.18%
2023/05/15	6	153.00	2	150.25	152.00	4	2,628	0.15%
2023/05/11	12	145.92	0	0.00	146.50	12	2,510	0.48%
2023/05/10	0.1	143.50	0	0.00	145.00	0.1	2,519	0.00%
2023/05/08	0	0.00	5	143.40	144.00	-5	2,535	-0.20%
2023/05/05	4	142.25	0	0.00	142.50	4	2,541	0.16%
2023/05/04	0	0.00	0	145.00	145.50	0	2,535	0.00%
2023/05/03	0	0.00	2	145.00	144.00	-2	2,543	-0.08%
2023/04/26	0	142.50	0	0.00	143.00	0	2,641	0.00%
2023/04/24	0	0.00	1	145.50	143.00	-1	2,618	-0.04%
2023/04/21	1	144.00	0	0.00	144.00	1	2,621	0.04%
2023/04/19	0	0.00	5	145.50	146.50	-5	2,648	-0.19%
2023/04/18	0	147.50	1	147.00	147.50	-1	2,636	-0.04%
2023/04/12	0	0.00	1	146.50	146.50	-1	2,651	-0.04%
2023/04/10	0	145.17	0	0.00	146.00	0	2,671	0.00%
2023/04/07	0	0.00	2	144.50	144.00	-2	2,683	-0.07%
2023/03/30	0	0.00	1	145.50	143.50	-1	2,835	-0.04%
2023/03/27	0	0.00	1	143.00	143.50	-1	3,307	-0.03%
2023/03/23	1	144.00	0	0.00	144.00	1	3,590	0.03%
2023/03/22	0	0.00	2	143.75	144.50	-2	3,622	-0.06%
2023/03/21	2	140.25	0	0.00	140.00	2	3,638	0.05%
2023/03/20	3	141.83	0	0.00	140.50	3	3,671	0.08%
2023/03/16	1	140.50	6	142.67	142.50	-5	3,621	-0.14%
2023/03/15	2	138.00	0	0.00	139.00	2	3,577	0.06%
2023/03/14	2	134.75	4	137.63	136.50	-2	3,581	-0.06%
2023/03/13	1	136.50	9	140.00	138.00	-8	3,557	-0.22%
2023/03/10	2	136.50	0	0.00	137.00	2	3,523	0.06%
2023/03/09	2	138.75	0	0.00	139.00	2	3,515	0.06%
2023/03/08	4	138.75	0	0.00	139.50	4	3,568	0.11%
2023/03/06	2	140.50	0	0.00	140.00	2	3,618	0.06%
2023/03/03	0	0.00	3	140.00	139.50	-3	3,659	-0.08%
2023/02/24	1	141.50	3	139.83	137.00	-2	3,742	-0.05%
2023/02/22	2	133.50	2	137.00	136.50	0	3,685	0.00%
2023/02/16	0	0.00	2	134.00	135.50	-2	3,907	-0.05%
2023/02/15	2	131.50	0	0.00	131.00	2	3,938	0.05%
2023/02/14	0	0.00	15	132.50	133.00	-15	4,002	-0.37%
2023/02/13	0	0.00	1	130.50	131.00	-1	4,036	-0.02%
2023/02/10	8	129.50	1	130.50	128.50	7	4,052	0.17%
2023/02/09	2	132.00	0	0.00	132.00	2	4,098	0.05%
2023/02/08	2	132.50	0	0.00	132.50	2	4,101	0.05%
2023/02/06	2	134.00	4.2	133.86	132.50	-2.2	4,090	-0.05%
2023/02/03	2	132.00	0	0.00	132.00	2	4,083	0.05%
2023/02/01	0	0.00	4	132.00	134.00	-4	4,086	-0.10%
2023/01/31	4	129.88	0	0.00	131.00	4	4,061	0.10%
2023/01/30	0	0.00	3	131.17	133.00	-3	4,018	-0.07%
2023/01/17	0	0.00	3	128.00	127.50	-3	3,991	-0.08%
2023/01/13	0	0.00	2	126.00	125.50	-2	4,071	-0.05%
2023/01/06	0	0.00	1	123.50	124.00	-1	4,493	-0.02%
2022/12/29	0	0.00	4	119.50	120.00	-4	4,719	-0.08%
2022/12/27	4	117.50	2	120.00	118.00	2	4,814	0.04%
2022/12/26	2	118.25	0	0.00	119.00	2	4,847	0.04%
2022/12/23	1	116.00	7	118.50	119.50	-6	4,901	-0.12%
2022/12/22	0	0.00	6	118.67	117.50	-6	5,012	-0.12%
2022/12/21	6	115.08	4	116.50	117.00	2	4,939	0.04%
2022/12/20	11	119.36	2	116.50	116.00	9	4,836	0.19%
2022/12/19	1	123.50	2	123.50	123.50	-1	4,745	-0.02%
2022/12/16	3	120.17	3	121.83	123.50	0	4,614	0.00%
2022/12/15	4	124.38	18	123.94	123.00	-14	4,527	-0.31%
2022/12/14	0	0.00	2	123.00	122.50	-2	4,579	-0.04%
2022/12/13	1	118.50	1	121.50	120.50	0	4,622	0.00%
2022/12/12	0	0.00	0	120.00	120.50	0	4,667	0.00%
2022/12/09	2	117.50	0	0.00	119.00	2	4,714	0.04%
2022/12/08	6	115.75	6	117.50	117.50	0	4,769	0.00%
2022/12/07	10	118.25	10	119.00	119.00	0	4,773	0.00%
2022/12/06	20	122.15	0	0.00	121.50	20	4,856	0.41%
2022/12/05	0	0.00	5	125.10	125.00	-5	4,907	-0.10%
2022/12/02	3	123.33	2	124.50	123.50	1	4,944	0.02%
2022/12/01	0	0.00	5	123.50	123.50	-5	4,959	-0.10%
2022/11/30	11	121.64	18	123.00	123.00	-7	4,940	-0.14%
2022/11/29	8	122.44	0	0.00	122.00	8	4,906	0.16%
2022/11/25	8	125.38	0	0.00	125.00	8	4,912	0.16%
2022/11/24	0	0.00	17	124.00	123.50	-17	4,871	-0.35%
2022/11/23	7	121.29	2	123.00	122.50	5	4,882	0.10%
2022/11/22	7	121.29	0	0.00	122.00	7	4,866	0.14%
2022/11/21	7	126.43	2	128.00	126.00	5	4,799	0.10%
2022/11/18	1	130.50	2	130.50	130.50	-1	4,764	-0.02%
2022/11/17	1	126.00	1	128.50	128.50	0	4,736	0.00%
2022/11/16	1	127.00	16	125.13	127.00	-15	4,720	-0.32%
2022/11/15	6	121.67	0	0.00	123.00	6	4,675	0.13%
2022/11/14	6	122.42	0	0.00	122.50	6	4,682	0.13%
2022/11/10	12	116.75	12	119.00	120.00	0	4,769	0.00%
2022/11/09	0	0.00	4	119.50	120.50	-4	4,853	-0.08%
2022/11/08	3	117.67	1	119.00	118.00	2	4,936	0.04%
2022/11/07	3	117.17	7	116.00	116.50	-4	4,985	-0.08%
2022/11/04	2	111.50	0	0.00	112.50	2	4,965	0.04%
2022/11/03	0	0.00	15	113.00	113.50	-15	5,027	-0.30%
2022/11/02	5	110.30	0	0.00	112.00	5	5,049	0.10%
2022/10/31	7	111.07	0	0.00	109.50	7	5,074	0.14%
2022/10/28	3	111.17	0	0.00	111.00	3	5,075	0.06%
2022/10/24	0	0.00	10	111.90	112.00	-10	5,132	-0.19%
2022/10/21	5	108.30	0	0.00	107.50	5	5,069	0.10%
2022/10/20	5	108.00	0	0.00	111.00	5	5,049	0.10%
2022/10/19	1	108.50	1	110.50	110.00	0	5,007	0.00%
2022/10/18	10	108.40	40	109.88	108.00	-30	4,994	-0.60%
2022/10/17	4	105.13	0	0.00	107.00	4	4,951	0.08%
2022/10/14	4	107.50	0	0.00	106.50	4	4,968	0.08%
2022/10/13	2	109.00	5	109.20	109.00	-3	4,969	-0.06%
2022/10/07	3	105.33	1	106.50	106.50	2	5,001	0.04%
2022/10/06	1	108.50	0	0.00	108.00	1	4,953	0.02%
2022/10/05	9.1	110.93	0	0.00	110.00	9.1	4,939	0.18%
2022/10/03	2.1	105.00	0	0.00	105.50	2.1	4,872	0.04%
2022/09/30	4	106.50	10	107.50	107.50	-6	4,919	-0.12%
2022/09/29	3.1	107.50	0	0.00	107.50	3.1	4,947	0.06%
2022/09/28	1.1	106.68	1	106.50	106.50	0.1	4,846	0.00%
2022/09/23	1	115.00	1	116.00	115.00	0	4,842	0.00%
2022/09/22	2	113.50	2	111.00	114.50	0	4,971	0.00%
2022/09/21	12	115.92	88	114.61	115.00	-76	4,936	-1.54%
2022/09/20	0	0.00	1	121.50	122.00	-1	4,805	-0.02%
2022/09/19	2	121.00	4.1	122.64	123.00	-2.1	4,767	-0.04%
2022/09/16	2	120.25	3.5	120.93	121.00	-1.5	4,726	-0.03%
2022/09/15	2	122.75	4	122.38	122.50	-2	4,724	-0.04%
2022/09/14	4	119.88	2	120.00	120.00	2	4,734	0.04%
2022/09/13	1	120.50	8	123.13	122.00	-7	4,717	-0.15%
2022/09/12	1	117.50	12	117.54	117.50	-11	4,615	-0.24%
2022/09/08	0	0.00	1	114.00	117.00	-1	4,606	-0.02%
2022/09/07	2.2	109.25	0.2	109.00	110.00	2	4,552	0.04%
2022/09/06	0	0.00	44	111.00	111.50	-44	4,534	-0.97%
2022/09/05	0	0.00	1	111.00	112.50	-1	4,543	-0.02%
2022/09/02	3	111.50	1	110.50	111.00	2	4,564	0.04%
2022/09/01	11.3	113.23	0	0.00	113.00	11.3	4,536	0.25%
2022/08/31	0.1	115.50	2	115.50	115.00	-1.9	4,519	-0.04%
2022/08/30	1.2	113.59	0	0.00	113.50	1.2	4,534	0.03%
2022/08/29	3	113.50	0	0.00	114.00	3	4,519	0.07%
2022/08/26	0	0.00	9	117.00	116.50	-9	4,516	-0.20%
2022/08/24	5.1	114.30	0	0.00	113.50	5.1	4,531	0.11%
2022/08/23	2	116.50	0	0.00	116.50	2	4,534	0.04%
2022/08/22	47	118.44	7	118.00	117.50	40	4,575	0.87%
2022/08/19	6.1	115.84	0	0.00	115.50	6.1	4,580	0.13%
2022/08/18	4	115.50	0	0.00	116.00	4	4,558	0.09%
2022/08/17	19.1	115.56	13.2	116.84	116.50	5.9	4,558	0.13%
2022/08/16	1	125.50	53	125.61	127.50	-52	4,451	-1.17%
2022/08/15	2.2	123.64	6	124.58	124.50	-3.8	4,322	-0.09%
2022/08/12	2	119.00	14	117.11	118.50	-12	4,227	-0.28%
2022/08/11	13	114.19	16	116.00	114.00	-3	4,158	-0.07%
2022/08/10	16	113.38	0	0.00	114.00	16	4,114	0.39%
2022/08/09	2.1	115.79	0	0.00	116.00	2.1	4,051	0.05%
2022/08/05	0	0.00	8	117.06	117.50	-8	4,044	-0.20%
2022/08/04	2	113.75	0	0.00	116.00	2	4,044	0.05%
2022/08/03	3	114.67	0	0.00	115.50	3	4,068	0.07%
2022/08/01	7	115.00	6	117.00	116.00	1	4,191	0.02%
2022/07/29	1	118.00	14	118.50	118.00	-13	4,193	-0.31%
2022/07/26	4	113.50	0	0.00	113.50	4	4,166	0.10%
2022/07/22	7	115.21	0	0.00	115.00	7	4,157	0.17%
2022/07/21	0	0.00	10	119.50	120.00	-10	4,051	-0.25%
2022/07/20	50	120.50	0	0.00	119.50	50	3,988	1.25%
2022/07/19	18	116.11	16	118.78	118.00	2	3,927	0.05%
2022/07/18	72	112.49	1	113.00	115.00	71	3,857	1.84%
2022/07/14	2	110.00	0	0.00	109.50	2	3,849	0.05%
2022/07/13	10	108.50	1	109.50	108.00	9	3,879	0.23%
2022/07/12	3	103.83	0	0.00	104.50	3	3,886	0.08%
2022/07/11	2	106.00	0	0.00	106.50	2	3,860	0.05%
2022/07/08	0	0.00	11	108.09	108.00	-11	3,850	-0.29%
2022/07/06	3	100.33	0	0.00	100.00	3	3,774	0.08%
2022/07/04	0.3	103.00	0	0.00	101.50	0.3	3,752	0.01%
2022/07/01	6	108.17	2	108.50	105.00	4	3,730	0.11%
2022/06/30	7.1	112.08	3	111.83	113.50	4.1	3,653	0.11%
2022/06/29	6	117.08	1	117.00	117.00	5	3,516	0.14%
2022/06/28	4	123.13	0	0.00	123.50	4	3,522	0.11%
2022/06/27	1.1	125.00	1	126.00	125.50	0.1	3,552	0.00%
2022/06/24	1	126.00	0	0.00	127.00	1	3,540	0.03%
2022/06/20	1	125.50	0	0.00	126.00	1	3,598	0.03%
2022/06/17	3.1	126.31	2	126.00	125.50	1.1	3,671	0.03%
2022/06/16	4	129.88	0	0.00	129.00	4	3,628	0.11%
2022/06/14	1	129.50	0	0.00	129.50	1	3,698	0.03%
2022/06/13	2	129.25	2	132.50	131.00	0	3,676	0.00%
2022/06/10	5	132.60	0	0.00	133.00	5	3,659	0.14%
2022/06/09	2	134.25	1.3	134.88	135.50	0.7	3,679	0.02%
2022/06/08	1	135.00	0	0.00	134.50	1	3,712	0.03%
2022/06/07	0	0.00	9	134.33	134.00	-9	3,717	-0.24%
2022/06/06	1	132.50	0	0.00	132.50	1	3,781	0.03%
2022/06/02	9.1	133.27	0	0.00	132.50	9.1	3,818	0.24%
2022/05/31	6	133.83	6.1	135.51	135.00	-0.1	3,891	0.00%
2022/05/30	1	133.50	0	0.00	134.00	1	3,852	0.03%
2022/05/27	0	0.00	17	132.32	132.00	-17	3,793	-0.45%
2022/05/26	1	128.00	5	128.80	128.00	-4	3,769	-0.11%
2022/05/24	6	124.67	0	0.00	124.00	6	3,734	0.16%
2022/05/23	6	126.83	0	0.00	126.00	6	3,717	0.16%
2022/05/20	8	129.38	0	0.00	129.00	8	3,730	0.21%
2022/05/19	0.2	131.00	0	0.00	130.50	0.2	3,707	0.01%
2022/05/18	2	129.50	2	131.00	131.00	0	3,695	0.00%
2022/05/17	0	0.00	52	130.00	130.50	-52	3,698	-1.41%
2022/05/16	5	127.70	1	128.50	127.50	4	3,696	0.11%
2022/05/12	0	0.00	1	130.00	128.50	-1	3,668	-0.03%
2022/05/11	2	128.50	3	130.50	130.00	-1	3,667	-0.03%
2022/05/10	0	0.00	12	130.83	131.00	-12	3,638	-0.33%
2022/05/09	4	128.63	1	129.00	128.50	3	3,568	0.08%
2022/05/05	1	126.00	2	126.50	126.00	-1	3,553	-0.03%
2022/05/04	0	0.00	11	124.55	125.00	-11	3,561	-0.31%
2022/04/29	1.1	121.64	0	0.00	121.00	1.1	3,564	0.03%
2022/04/27	6	119.67	0	0.00	119.50	6	3,508	0.17%
2022/04/25	3	118.50	0.1	119.00	119.00	2.9	3,479	0.08%
2022/04/22	4	120.00	10	120.00	120.50	-6	3,463	-0.17%
2022/04/21	17	123.09	0	0.00	122.50	17	3,464	0.49%
2022/04/20	10	124.00	4	123.00	123.00	6	3,435	0.17%
2022/04/19	0.1	126.50	0	0.00	123.00	0.1	3,387	0.00%
2022/04/15	2	121.50	0	0.00	120.50	2	3,467	0.06%
2022/04/13	1	122.50	0	0.00	123.00	1	3,527	0.03%
2022/04/12	6	120.50	2	120.00	120.00	4	3,492	0.11%
2022/04/11	8	120.56	0	0.00	121.00	8	3,470	0.23%
2022/04/07	1	124.50	0	0.00	125.00	1	3,458	0.03%
2022/04/06	6	127.08	0	0.00	127.50	6	3,431	0.17%
2022/04/01	4	128.75	0	0.00	130.00	4	3,459	0.12%
2022/03/31	8	130.81	0	0.00	130.00	8	3,451	0.23%
2022/03/29	6	131.42	0	0.00	130.50	6	3,328	0.18%
2022/03/24	6.1	133.20	2.4	132.10	132.50	3.7	3,317	0.11%
2022/03/23	7	137.21	1	139.50	137.00	6	3,187	0.19%
2022/03/22	5	137.30	0	0.00	138.50	5	3,164	0.16%
2022/03/21	1	141.00	0	0.00	140.50	1	3,096	0.03%
2022/03/18	2	139.50	0	0.00	141.00	2	3,114	0.06%
2022/03/17	1	142.00	0	0.00	142.50	1	3,162	0.03%
2022/03/15	1	141.00	0	0.00	140.00	1	3,241	0.03%
2022/03/14	5	141.50	1	141.00	143.00	4	3,317	0.12%
2022/03/11	3	142.83	0	0.00	142.00	3	3,357	0.09%
2022/03/10	0	0.00	1	148.50	147.00	-1	3,420	-0.03%
2022/03/09	6	143.50	0	0.00	144.00	6	3,433	0.17%
2022/03/08	3	144.00	0	0.00	145.00	3	3,413	0.09%
2022/03/07	1	145.50	0	0.00	145.00	1	3,409	0.03%
2022/03/04	4	153.38	1	155.50	153.00	3	3,456	0.09%
2022/03/01	1	159.00	0	0.00	158.00	1	3,464	0.03%
2022/02/24	0	0.00	1	155.50	156.00	-1	3,460	-0.03%
2022/02/23	0	0.00	4	157.63	158.50	-4	3,484	-0.11%
2022/02/22	5	155.20	1	156.50	156.00	4	3,656	0.11%
2022/02/21	1	157.50	1	159.50	159.50	0	3,723	0.00%
2022/02/18	1	160.00	0	0.00	160.00	1	3,767	0.03%
2022/02/16	0	0.00	5	157.00	157.00	-5	3,946	-0.13%
2022/02/14	3	153.33	0	0.00	153.00	3	4,350	0.07%
2022/02/11	2	156.50	0.3	158.00	156.00	1.7	4,764	0.04%
2022/02/10	2	154.75	2	156.50	157.00	0	4,950	0.00%
2022/02/09	0	0.00	0.1	157.00	157.00	-0.1	5,167	0.00%
2022/02/07	0	0.00	5	154.50	153.50	-5	5,417	-0.09%
2022/01/26	5	152.30	0	0.00	151.00	5	5,477	0.09%
2022/01/25	2	153.50	6	154.00	154.00	-4	5,559	-0.07%
2022/01/24	2	153.75	2	155.50	156.50	0	5,600	0.00%
2022/01/20	0	0.00	1	159.00	158.00	-1	5,619	-0.02%
2022/01/19	1	157.50	0	0.00	158.00	1	5,628	0.02%
2022/01/18	0	0.00	37	160.26	158.50	-37	5,681	-0.65%
2022/01/17	2	155.00	7	157.50	157.50	-5	5,663	-0.09%
2022/01/14	1	155.50	0	0.00	155.50	1	5,709	0.02%
2022/01/12	3	157.00	0.4	156.50	157.50	2.6	5,815	0.04%
2022/01/11	18	155.86	2	156.00	156.50	16	5,883	0.27%
2022/01/10	4	158.75	0	0.00	160.50	4	5,994	0.07%
2022/01/07	3	158.67	1	159.50	160.50	2	5,985	0.03%
2022/01/06	6	158.92	10	160.00	160.50	-4	5,972	-0.07%
2022/01/05	2	161.00	0	0.00	162.50	2	5,972	0.03%
2022/01/04	0.4	161.50	12	162.00	161.50	-11.6	6,084	-0.19%
2022/01/03	2	160.50	0.3	160.50	160.00	1.7	6,335	0.03%
2021/12/30	20	160.58	0	0.00	160.50	20	6,457	0.31%
2021/12/29	2	162.00	0	0.00	162.00	2	6,431	0.03%
2021/12/28	1	163.00	15	164.17	165.50	-14	6,422	-0.22%
2021/12/27	1	160.00	5	159.50	160.00	-4	6,377	-0.06%
2021/12/24	4.1	160.50	1	161.00	160.50	3.1	6,375	0.05%
2021/12/23	4	162.38	0	0.00	161.00	4	6,412	0.06%
2021/12/22	1	161.50	1	163.00	162.00	0	6,452	0.00%
2021/12/21	5	160.60	3	162.17	162.00	2	6,507	0.03%
2021/12/20	4.1	160.88	0	0.00	160.50	4.1	6,532	0.06%
2021/12/17	8	162.75	1	163.50	162.50	7	6,573	0.11%
2021/12/16	1	166.50	1.1	167.93	165.50	-0.1	6,639	0.00%
2021/12/15	1.1	163.77	1.5	163.00	162.00	-0.4	6,620	-0.01%
2021/12/14	5	165.40	9	166.50	165.00	-4	6,602	-0.06%
2021/12/13	12.5	170.02	0	0.00	168.50	12.5	6,603	0.19%
2021/12/10	0.3	167.00	1	167.00	166.00	-0.7	6,516	-0.01%
2021/12/09	3.2	168.48	3	168.33	169.00	0.2	6,489	0.00%
2021/12/08	0	0.00	5	167.60	166.00	-5	6,436	-0.08%
2021/12/07	0	0.00	1	164.50	165.50	-1	6,373	-0.02%
2021/12/06	2	161.50	0	0.00	163.50	2	6,329	0.03%
2021/12/02	4	162.75	1	162.00	161.00	3	6,285	0.05%
2021/12/01	1.1	163.04	4	163.50	164.50	-2.9	6,292	-0.05%
2021/11/30	2	167.50	7	166.36	163.00	-5	6,287	-0.08%
2021/11/29	3	159.67	0	0.00	161.50	3	6,225	0.05%
2021/11/26	2	160.50	0	0.00	162.00	2	6,210	0.03%
2021/11/25	0	0.00	5	163.50	163.00	-5	6,263	-0.08%
2021/11/24	3	161.33	0	161.50	162.50	3	6,286	0.05%
2021/11/23	3	160.67	7.3	161.53	161.00	-4.3	6,286	-0.07%
2021/11/22	6	165.83	5	165.40	165.00	1	6,284	0.02%
2021/11/19	9	166.06	12.6	166.52	166.00	-3.6	6,294	-0.06%
2021/11/18	8.3	163.66	0	0.00	161.00	8.3	6,244	0.13%
2021/11/17	4	159.88	2	162.50	162.50	2	6,236	0.03%
2021/11/16	5	163.40	12	162.33	163.00	-7	6,330	-0.11%
2021/11/15	12	160.79	3	161.17	161.00	9	6,365	0.14%
2021/11/12	10	158.35	13	157.92	158.50	-3	6,448	-0.05%
2021/11/11	2	165.00	12	165.21	165.00	-10	6,326	-0.16%
2021/11/10	11.2	168.08	20.2	168.44	166.50	-9	6,251	-0.14%
2021/11/09	11	162.18	4	164.13	159.50	7	5,934	0.12%
2021/11/08	7.3	156.36	20	159.03	158.00	-12.7	5,735	-0.22%
2021/11/05	4	151.63	9	153.11	151.50	-5	5,579	-0.09%
2021/11/04	7	150.21	5	151.50	152.00	2	5,475	0.04%
2021/11/01	0	0.00	7	142.00	142.00	-7	5,174	-0.14%
2021/10/29	2.2	139.00	0	0.00	140.00	2.2	5,147	0.04%
2021/10/28	1.1	139.00	0	0.00	139.00	1.1	5,179	0.02%
2021/10/27	4.1	140.02	0	0.00	140.50	4.1	5,198	0.08%
2021/10/26	1	141.50	8	142.50	142.50	-7	5,212	-0.13%
2021/10/25	2	140.50	1	140.00	141.00	1	5,194	0.02%
2021/10/21	21	141.81	1	140.50	140.50	20	5,261	0.38%
2021/10/20	1	142.50	4	142.50	142.00	-3	5,237	-0.06%
2021/10/19	3	141.33	4	142.25	142.00	-1	5,259	-0.02%
2021/10/18	2	142.25	32	144.84	144.00	-30	5,279	-0.57%
2021/10/15	0	0.00	1	138.00	138.50	-1	5,137	-0.02%
2021/10/14	3	138.50	1	138.50	137.00	2	5,113	0.04%
2021/10/13	1	139.00	2	139.25	139.00	-1	5,117	-0.02%
2021/10/12	2	138.00	3	137.00	136.50	-1	5,116	-0.02%
2021/10/08	2	139.50	5	138.60	137.00	-3	5,020	-0.06%
2021/10/07	2	134.50	19	134.21	135.50	-17	4,780	-0.36%
2021/10/06	3	128.00	0	0.00	127.00	3	4,688	0.06%
2021/10/05	3	125.83	2	129.50	128.00	1	4,750	0.02%
2021/10/04	0	0.00	1	131.50	127.00	-1	4,788	-0.02%
2021/10/01	1	127.50	0	0.00	127.00	1	4,784	0.02%
2021/09/30	1	129.00	0	0.00	129.50	1	4,784	0.02%
2021/09/29	13	127.88	10	129.75	129.00	3	4,771	0.06%
2021/09/28	7	132.64	0	0.00	131.00	7	4,752	0.15%
2021/09/27	5	140.40	0	0.00	137.50	5	4,746	0.11%
2021/09/24	7	144.21	0	0.00	143.00	7	4,721	0.15%
2021/09/23	0	0.00	1	146.00	145.00	-1	4,712	-0.02%
2021/09/22	0	0.00	1	140.00	139.50	-1	4,684	-0.02%
2021/09/16	0	0.00	2	139.00	138.50	-2	4,844	-0.04%
2021/09/15	2	137.50	1	135.50	136.50	1	4,885	0.02%
2021/09/14	30	138.50	0	0.00	138.50	30	4,958	0.61%
2021/09/13	1	140.50	0	0.00	139.00	1	5,063	0.02%
2021/09/09	15	137.10	1	136.50	138.50	14	5,212	0.27%
2021/09/08	0	0.00	2	134.00	135.00	-2	5,213	-0.04%
2021/09/06	0	0.00	2	136.50	136.50	-2	5,204	-0.04%
2021/09/03	3	134.67	0	0.00	136.00	3	5,199	0.06%
2021/09/02	0	0.00	3	134.33	133.50	-3	5,201	-0.06%
2021/08/31	0	0.00	10	128.50	130.50	-10	5,182	-0.19%
2021/08/30	0	0.00	2	128.50	130.00	-2	5,138	-0.04%
2021/08/26	2	127.50	9	127.39	127.50	-7	5,216	-0.13%
2021/08/25	2	127.50	4	127.50	127.00	-2	5,263	-0.04%
2021/08/24	17	123.35	54	125.49	124.50	-37	5,282	-0.70%
2021/08/23	2	118.50	5	119.50	119.50	-3	5,215	-0.06%
2021/08/20	12	123.63	10	122.50	122.50	2	5,173	0.04%
2021/08/19	5.1	124.52	1	123.50	123.50	4.1	5,170	0.08%
2021/08/18	21	125.12	13	126.08	126.00	8	5,135	0.16%
2021/08/17	33	133.71	4	130.50	129.50	29	5,038	0.58%
2021/08/16	1	139.50	6	140.25	139.00	-5	4,931	-0.10%
2021/08/13	78	141.22	70	137.71	137.50	8	4,965	0.16%
2021/08/12	0	0.00	1	140.50	141.50	-1	5,069	-0.02%
2021/08/11	2	141.75	4	144.00	142.00	-2	5,144	-0.04%
2021/08/10	7	145.57	78	143.04	143.50	-71	5,179	-1.37%
2021/08/09	2	150.75	14.1	151.28	151.00	-12.1	5,211	-0.23%
2021/08/05	5	147.70	17	148.41	147.50	-12	5,425	-0.22%
2021/08/04	0	0.00	2	150.50	150.00	-2	5,570	-0.04%
2021/08/03	6	148.83	0	0.00	147.50	6	5,683	0.11%
2021/08/02	0.1	151.00	18	149.89	151.00	-17.9	5,732	-0.31%
2021/07/30	24	148.65	8	149.50	148.00	16	5,818	0.28%
2021/07/28	2	146.50	2	150.00	148.50	0	6,258	0.00%
2021/07/27	1	152.00	0	0.00	150.00	1	6,577	0.02%
2021/07/26	41	149.44	2	149.00	148.50	39	6,820	0.57%
2021/07/23	10.3	143.59	42	143.21	143.00	-31.7	6,867	-0.46%
2021/07/22	2	144.25	5	148.20	146.00	-3	6,866	-0.04%
2021/07/21	21	148.76	11	145.50	145.50	10	6,844	0.15%
2021/07/20	2	150.50	0	0.00	150.00	2	6,846	0.03%
2021/07/19	8	150.38	7	152.00	151.50	1	6,893	0.01%
2021/07/16	2	153.25	30	152.00	153.50	-28	6,963	-0.40%
2021/07/15	35	154.33	16	153.78	154.00	19	7,055	0.27%
2021/07/14	14	151.64	12	152.00	151.00	2	7,073	0.03%
2021/07/12	12	150.50	40	150.00	151.50	-28	7,307	-0.38%
2021/07/09	9	155.06	0	0.00	154.50	9	7,309	0.12%
2021/07/06	8	158.44	2	158.50	157.50	6	7,466	0.08%
2021/07/05	1	158.50	5	155.00	158.50	-4	7,527	-0.05%
2021/07/02	16	155.59	72	155.17	154.00	-56	7,555	-0.74%
2021/07/01	58	159.94	0	0.00	158.00	58	7,507	0.77%
2021/06/30	14.3	157.45	0	0.00	157.50	14.3	7,509	0.19%
2021/06/29	26	158.06	0.1	159.50	157.00	25.9	7,474	0.35%
2021/06/28	65	159.47	0	0.00	160.00	65	7,504	0.87%
2021/06/25	23	159.07	5	159.80	158.50	18	7,468	0.24%
2021/06/24	29	162.72	9	162.61	162.50	20	7,353	0.27%
2021/06/23	17	166.03	3	168.50	165.00	14	7,306	0.19%
2021/06/22	11	173.91	14	170.43	169.50	-3	7,304	-0.04%
2021/06/21	4	177.25	6	178.00	178.50	-2	7,289	-0.03%
2021/06/18	39	182.37	26	181.69	181.00	13	7,364	0.18%
2021/06/17	2	171.00	0	0.00	172.00	2	7,308	0.03%
2021/06/16	0.1	171.50	2	172.00	170.50	-2	7,340	-0.03%
2021/06/15	1	168.00	1	169.50	169.50	0	7,380	0.00%
2021/06/11	4	168.75	1	167.00	167.00	3	7,414	0.04%
2021/06/09	2	168.00	0	0.00	169.00	2	7,640	0.03%
2021/06/03	1	174.00	7	173.07	175.00	-6	7,806	-0.08%
2021/06/01	8	169.81	7	170.00	171.50	1	7,766	0.01%
2021/05/31	12	163.21	10	165.50	165.50	2	7,751	0.03%
2021/05/28	2	167.25	1	168.50	166.50	1	7,765	0.01%
2021/05/27	1	163.00	6	165.92	167.00	-5	7,817	-0.06%
2021/05/26	25	165.82	10	164.00	164.00	15	7,849	0.19%
2021/05/25	10	168.70	3	168.00	168.50	7	7,953	0.09%
2021/05/24	0	0.00	2	164.00	164.50	-2	8,131	-0.02%
2021/05/21	5	162.60	10	166.50	164.50	-5	8,475	-0.06%
2021/05/20	8	161.88	1	163.00	165.00	7	8,555	0.08%
2021/05/19	2	170.75	0	0.00	170.50	2	8,443	0.02%
2021/05/17	0	0.00	3	165.00	166.00	-3	8,538	-0.04%
2021/05/14	10	169.00	11	171.59	170.00	-1	8,453	-0.01%
2021/05/13	2	169.50	2	170.00	170.00	0	8,377	0.00%
2021/05/12	12	170.71	9	167.17	168.00	3	8,232	0.04%
2021/05/11	11	180.18	4	174.25	174.00	7	8,105	0.09%
2021/05/10	5	188.50	5.1	191.50	191.00	-0.1	7,974	0.00%
2021/05/07	3	185.83	0	0.00	190.00	3	7,947	0.04%
2021/05/06	2	185.00	4	188.13	187.50	-2	7,879	-0.03%
2021/05/05	13	195.12	17	197.85	194.00	-4	7,712	-0.05%
2021/05/03	1	197.50	185	192.20	188.00	-184	7,171	-2.57%	大賣/鉅額交易
2021/04/29	185	182.62	0	0.00	184.50	185	6,908	2.68%	大買/鉅額交易
2021/04/28	1	177.50	0	0.00	177.50	1	6,811	0.01%
2021/04/27	6	179.00	3	179.17	179.00	3	6,813	0.04%
2021/04/26	0	0.00	2	176.50	176.50	-2	6,770	-0.03%
2021/04/23	0	0.00	5	174.00	175.00	-5	6,745	-0.07%
2021/04/22	1	171.50	1	175.00	171.00	0	6,729	0.00%
2021/04/21	7	167.29	5	170.50	171.00	2	6,737	0.03%
2021/04/20	2	170.50	2	171.25	169.50	0	6,784	0.00%
2021/04/19	3	172.67	4	172.38	171.00	-1	6,803	-0.01%
2021/04/16	16	179.47	24	178.73	178.50	-8	6,742	-0.12%
2021/04/15	8	169.94	11	168.55	170.00	-3	6,588	-0.05%
2021/04/14	2	161.25	20	163.43	165.00	-18	6,532	-0.28%
2021/04/13	18	160.97	1	160.00	160.00	17	6,463	0.26%
2021/04/12	8	167.75	0	0.00	166.00	8	6,409	0.12%
2021/04/09	4	167.25	8	168.19	170.00	-4	6,402	-0.06%
2021/04/08	7	166.86	0	0.00	167.00	7	6,382	0.11%
2021/04/07	4	169.00	1	169.00	169.00	3	6,347	0.05%
2021/04/06	2.1	173.16	3	171.50	171.00	-0.9	6,337	-0.01%
2021/04/01	2	173.75	1	173.00	173.00	1	6,321	0.02%
2021/03/30	1	171.50	2	170.50	171.00	-1	6,208	-0.02%
2021/03/29	1	165.00	0	0.00	166.50	1	6,173	0.02%
2021/03/26	2	166.00	0	0.00	166.00	2	6,203	0.03%
2021/03/25	6	165.33	12	165.92	166.00	-6	6,182	-0.10%
2021/03/23	2	162.75	8	161.94	162.00	-6	6,157	-0.10%
2021/03/19	0.2	161.00	0.1	161.00	160.50	0.2	6,031	0.00%
2021/03/18	0	0.00	7	165.29	163.50	-7	5,993	-0.12%
2021/03/16	4.1	163.48	5.2	161.02	160.00	-1.2	5,937	-0.02%
2021/03/15	3	157.50	52.5	158.01	159.00	-49.5	5,786	-0.86%
2021/03/12	3	150.50	0	0.00	151.00	3	5,700	0.05%
2021/03/11	0	0.00	31	151.55	153.50	-31	5,784	-0.54%
2021/03/10	5	146.20	0	0.00	147.00	5	5,684	0.09%
2021/03/09	0	0.00	2	147.25	148.00	-2	5,660	-0.04%
2021/03/08	4	146.50	0.1	148.00	148.00	3.9	5,654	0.07%
2021/03/05	5	144.80	3	147.33	145.50	2	5,664	0.04%
2021/03/04	6	147.17	2	145.00	145.00	4	5,686	0.07%
2021/03/03	2	147.50	1	148.09	149.50	1	5,715	0.02%
2021/03/02	5	149.00	0	149.50	145.50	5	5,665	0.09%
2021/02/26	17.1	148.77	0	0.00	149.00	17.1	5,582	0.31%
2021/02/25	45	156.60	5	159.50	154.00	40	5,457	0.73%
2021/02/24	9.1	157.00	12	157.25	156.00	-2.9	5,324	-0.05%
2021/02/23	23	158.28	14	159.82	161.50	9	5,083	0.18%
2021/02/22	12	147.83	17	148.68	147.00	-5	4,758	-0.10%
2021/02/19	3	139.33	1	140.50	141.00	2	4,604	0.04%
2021/02/18	10	141.00	0	0.00	141.00	10	4,579	0.22%
2021/02/17	9	142.28	8	145.75	142.00	1	4,535	0.02%
2021/02/05	0	0.00	1	133.50	134.00	-1	4,347	-0.02%
2021/02/04	0	0.00	1	132.50	132.50	-1	4,369	-0.02%
2021/02/03	2	136.00	0	0.00	135.50	2	4,429	0.05%
2021/02/02	0	0.00	1	134.50	134.50	-1	4,511	-0.02%
2021/01/27	1	137.00	0	0.00	137.00	1	4,403	0.02%
2021/01/26	2	134.25	2	135.75	134.50	0	4,363	0.00%
2021/01/25	1	136.50	1	135.50	136.00	0	4,396	0.00%
2021/01/22	0	0.00	9	132.89	133.50	-9	4,414	-0.20%
2021/01/21	1	128.50	0	0.00	129.00	1	4,377	0.02%
2021/01/20	5	129.00	0	0.00	127.50	5	4,407	0.11%
2021/01/19	2	132.50	0	0.00	132.50	2	4,364	0.05%
2021/01/15	2	136.25	0	0.00	134.00	2	4,335	0.05%
2021/01/14	2	139.25	7	139.86	140.00	-5	4,380	-0.11%
2021/01/13	13	136.23	14	138.18	138.00	-1	4,308	-0.02%
2021/01/12	0	0.00	3	130.00	130.50	-3	4,156	-0.07%
2021/01/11	3	127.83	0	0.00	128.50	3	4,119	0.07%
2021/01/08	6	129.08	2	130.50	131.50	4	4,124	0.10%
2021/01/05	1	129.50	0	0.00	130.00	1	4,189	0.02%
2020/12/28	0	0.00	5	128.50	127.50	-5	4,287	-0.12%
2020/12/23	2	125.25	0	0.00	125.00	2	4,434	0.05%
2020/12/22	3	128.33	0	130.00	126.00	3	4,497	0.07%
2020/12/21	0	0.00	6	134.00	132.00	-6	4,566	-0.13%
2020/12/18	8	133.32	8	136.44	133.00	0	4,594	0.00%
2020/12/17	0	0.00	8	133.19	132.50	-8	4,497	-0.18%
2020/12/16	1	129.50	0	0.00	130.00	1	4,492	0.02%
2020/12/15	2	130.50	6	131.67	130.00	-4	4,663	-0.09%
2020/12/14	1	130.00	0	0.00	129.00	1	4,634	0.02%
2020/12/11	1	130.00	10	132.00	132.50	-9	4,702	-0.19%
2020/12/10	18	133.25	10	131.00	131.00	8	4,714	0.17%
2020/12/09	0	0.00	2	130.50	132.00	-2	4,693	-0.04%
2020/12/08	12	131.50	14	132.18	131.50	-2	4,710	-0.04%
2020/12/07	2	130.75	8	130.50	132.50	-6	4,713	-0.13%
2020/12/04	4	126.88	2	127.25	126.50	2	4,670	0.04%
2020/12/03	0	0.00	20	128.50	128.00	-20	4,754	-0.42%
2020/12/02	2	128.25	14	129.00	128.00	-12	4,873	-0.25%
2020/12/01	1	127.00	0	0.00	127.50	1	5,154	0.02%
2020/11/30	3	126.33	0	0.00	125.00	3	5,594	0.05%
2020/11/27	22	127.45	2	127.50	127.00	20	5,848	0.34%
2020/11/26	0	0.00	4	123.75	124.50	-4	5,941	-0.07%
2020/11/24	2.3	121.57	0	0.00	121.50	2.3	6,185	0.04%
2020/11/23	0	0.00	1	124.50	123.50	-1	6,211	-0.02%
2020/11/20	1	123.00	0	0.00	123.50	1	6,205	0.02%
2020/11/19	0	0.00	1	123.50	123.00	-1	6,232	-0.02%
2020/11/18	1	120.50	0	0.00	121.00	1	6,294	0.02%
2020/11/17	0	0.00	10	120.00	121.00	-10	6,430	-0.16%
2020/11/16	1	117.50	0	0.00	118.50	1	6,509	0.02%
2020/11/12	12	115.54	11	115.00	115.00	1	6,695	0.01%
2020/11/10	14	115.43	10	113.50	113.50	4	6,838	0.06%
2020/11/09	11	118.55	10	119.75	120.00	1	6,896	0.01%
2020/11/06	3	119.00	0	0.00	119.50	3	6,914	0.04%
2020/11/05	5	119.00	0	0.00	118.50	5	6,953	0.07%
2020/11/03	2	117.50	2	117.00	117.50	0	7,087	0.00%
2020/11/02	10	113.50	10	115.25	115.50	0	7,181	0.00%
2020/10/30	13	118.31	10	115.00	115.00	3	7,205	0.04%
2020/10/28	10	121.00	10	122.75	123.00	0	7,199	0.00%
2020/10/26	15	123.00	10	123.75	123.50	5	7,260	0.07%
2020/10/23	5	122.50	6	122.75	122.50	-1	7,349	-0.01%
2020/10/22	11	122.05	10	123.50	123.50	1	7,492	0.01%
2020/10/21	10	123.00	10	122.50	122.50	0	7,553	0.00%
2020/10/20	10	123.00	10	124.00	124.00	0	7,641	0.00%
2020/10/19	10	123.00	11	123.95	124.00	-1	7,700	-0.01%
2020/10/16	3	123.67	2	123.50	123.50	1	7,750	0.01%
2020/10/15	24	125.48	25	123.64	123.50	-1	7,808	-0.01%
2020/10/14	12	127.88	10	128.00	128.00	2	7,795	0.03%
2020/10/13	11	128.45	10	129.00	129.00	1	7,918	0.01%
2020/10/12	3	126.50	1	127.50	130.00	2	8,061	0.02%
2020/10/08	12	129.83	48	129.18	128.50	-36	8,098	-0.44%
2020/10/07	10	129.50	0	0.00	130.00	10	8,287	0.12%
2020/10/06	5	129.80	20	131.50	130.00	-15	8,379	-0.18%
2020/10/05	4	131.25	2	130.50	130.50	2	8,439	0.02%
2020/09/30	15	132.27	8	132.81	133.00	7	8,511	0.08%
2020/09/29	12	129.71	10	131.85	132.00	2	8,577	0.02%
2020/09/28	22	131.59	3	132.17	132.50	19	8,622	0.22%
2020/09/25	15	127.83	16	128.56	128.00	-1	8,641	-0.01%
2020/09/24	3	130.00	0	0.00	127.00	3	8,724	0.03%
2020/09/23	3	135.17	0	0.00	135.50	3	8,671	0.03%
2020/09/22	13	136.00	25	135.50	135.00	-12	8,733	-0.14%
2020/09/21	2	137.25	2	140.25	137.00	0	8,723	0.00%
2020/09/18	25	140.34	1	141.00	140.50	24	8,727	0.27%
2020/09/17	1	138.50	37	139.30	138.50	-36	8,580	-0.42%
2020/09/16	27	138.80	13	140.77	139.00	14	8,585	0.16%
2020/09/15	0	0.00	1	139.00	137.00	-1	8,539	-0.01%
2020/09/14	20	137.33	8	137.19	137.50	12	8,571	0.14%
2020/09/10	4	134.25	3	136.00	135.00	1	8,586	0.01%
2020/09/09	11	131.77	5	133.80	135.00	6	8,535	0.07%
2020/09/08	3	134.33	4	134.25	134.50	-1	8,478	-0.01%
2020/09/07	11	138.50	7	136.07	136.00	4	8,409	0.05%
2020/09/04	7	144.93	12	144.71	144.50	-5	8,298	-0.06%
2020/09/03	2	150.50	22	150.80	150.50	-20	8,021	-0.25%
2020/09/02	28	140.16	8	138.88	138.50	20	7,570	0.26%
2020/09/01	1	133.00	6	139.00	135.00	-5	7,358	-0.07%
2020/08/31	22	133.27	7	133.07	135.50	15	7,339	0.20%
2020/08/28	7	138.14	27	137.63	138.00	-20	7,214	-0.28%
2020/08/27	8	139.88	8	140.31	140.50	0	7,219	0.00%
2020/08/26	4	143.63	1	143.00	143.00	3	7,178	0.04%
2020/08/25	0	0.00	3	144.17	145.50	-3	7,157	-0.04%
2020/08/24	4	141.38	0	0.00	141.00	4	7,151	0.06%
2020/08/21	20	145.00	0	0.00	149.00	20	7,095	0.28%
2020/08/20	1	140.00	1	143.00	141.00	0	7,054	0.00%
2020/08/19	9	151.94	29	149.62	145.50	-20	6,950	-0.29%
2020/08/18	23	151.00	4	150.00	149.00	19	6,894	0.28%
2020/08/17	1	146.50	8	147.81	148.50	-7	6,863	-0.10%
2020/08/14	2	144.50	0	0.00	144.00	2	6,781	0.03%
2020/08/13	0	0.00	9	139.06	142.00	-9	6,789	-0.13%
2020/08/12	4	135.50	4	135.50	136.00	0	6,739	0.00%
2020/08/11	2	135.00	3	134.17	137.00	-1	6,760	-0.01%
2020/08/10	3	134.00	4	134.25	133.00	-1	6,849	-0.01%
2020/08/07	1	137.00	4	137.88	138.00	-3	6,979	-0.04%
2020/08/06	3	136.50	25	139.16	136.50	-22	7,225	-0.30%
2020/08/05	7	136.00	15	136.00	137.50	-8	7,387	-0.11%
2020/08/04	5	133.40	3.8	132.77	134.50	1.3	7,357	0.02%
2020/08/03	5	131.50	3.1	130.35	131.00	1.9	7,332	0.03%
2020/07/31	1	131.50	0	0.00	130.50	1	7,287	0.01%
2020/07/30	4	130.25	6	131.25	132.50	-2	7,232	-0.03%
2020/07/29	8	128.75	3	129.00	129.50	5	7,176	0.07%
2020/07/28	22	131.32	1	132.50	128.50	21	7,109	0.30%
2020/07/27	13	134.96	11	130.55	130.00	2	6,952	0.03%
2020/07/24	3	134.00	29	133.28	134.50	-26	6,800	-0.38%
2020/07/23	37	138.01	10	137.50	137.00	27	6,685	0.40%
2020/07/22	4	132.63	6	133.42	135.50	-2	6,599	-0.03%
2020/07/21	3	133.33	1	134.00	132.50	2	6,537	0.03%
2020/07/20	3	128.00	2	128.50	130.00	1	6,451	0.02%
2020/07/17	4	130.88	5	131.79	130.00	-1	6,400	-0.02%
2020/07/16	11	130.41	7	130.07	131.00	4	6,258	0.06%
2020/07/15	5	127.00	29	126.03	126.00	-24	6,109	-0.39%
2020/07/14	3	125.67	25	125.88	126.00	-22	6,104	-0.36%
2020/07/13	24	122.44	16	121.84	120.50	8	5,876	0.14%
2020/07/10	2	120.00	20	119.83	118.00	-18	5,812	-0.31%
2020/07/09	1	116.50	2	118.00	120.00	-1	5,729	-0.02%
2020/07/08	28	115.23	4	115.63	116.00	24	5,607	0.43%
2020/07/07	0	0.00	1	118.50	118.00	-1	5,478	-0.02%
2020/07/06	0	0.00	16	118.94	119.50	-16	5,391	-0.30%
2020/07/03	8	116.81	28	116.00	115.50	-20	5,364	-0.37%
2020/07/02	20	112.50	1	112.50	113.00	19	5,249	0.36%
2020/07/01	5	110.70	36	111.51	112.00	-31	5,198	-0.60%
2020/06/30	0	0.00	3	106.50	107.50	-3	5,204	-0.06%
2020/06/29	9	107.00	1	107.00	106.50	8	5,257	0.15%
2020/06/24	3	105.50	0	0.00	106.50	3	5,260	0.06%
2020/06/19	0	0.00	2	103.50	102.50	-2	5,292	-0.04%
2020/06/18	2	102.00	0	0.00	104.50	2	5,244	0.04%
2020/06/17	5	102.00	0	0.00	103.00	5	5,220	0.10%
2020/06/16	10	103.00	0	0.00	103.50	10	5,229	0.19%
2020/06/15	1	103.00	0	0.00	101.50	1	5,305	0.02%
2020/06/12	2	101.00	3	99.97	103.50	-1	5,331	-0.02%
2020/06/10	18	105.08	1	105.50	105.50	17	5,338	0.32%
2020/06/09	21	106.81	5	106.00	107.50	16	5,355	0.30%
2020/06/08	9	107.44	1	108.00	106.00	8	5,362	0.15%
2020/06/05	1	111.00	29	112.07	111.50	-28	5,258	-0.53%
2020/06/04	21	108.02	12	109.04	108.00	9	5,137	0.18%
2020/06/03	17	105.47	10	105.20	106.00	7	5,088	0.14%
2020/06/02	21	103.48	0	0.00	104.00	21	5,047	0.42%
2020/06/01	1	103.00	4	103.00	103.50	-3	5,039	-0.06%
2020/05/29	4	101.00	0	0.00	101.00	4	5,024	0.08%
2020/05/28	7	101.21	12	102.13	102.50	-5	5,014	-0.10%
2020/05/27	16	101.66	5	100.50	100.50	11	4,993	0.22%
2020/05/25	3	100.83	2	101.00	103.50	1	4,865	0.02%
2020/05/22	1	103.00	1	104.00	102.50	0	4,791	0.00%
2020/05/21	1	109.00	0	0.00	106.00	1	4,737	0.02%
2020/05/20	1	105.00	0	0.00	106.50	1	4,676	0.02%
2020/05/19	0	0.00	9	104.22	106.00	-9	4,699	-0.19%
2020/05/18	9	101.50	3	101.50	101.50	6	4,606	0.13%
2020/05/15	0	0.00	5	103.70	103.50	-5	4,557	-0.11%
2020/05/14	0	0.00	3	103.67	102.50	-3	4,414	-0.07%
2020/05/13	9	101.06	7	100.11	102.00	2	4,220	0.05%
2020/05/12	2	97.20	6	96.97	98.40	-4	3,995	-0.10%
2020/05/11	0	0.00	5	93.32	93.70	-5	3,784	-0.13%
2020/05/08	1	90.80	0	0.00	90.80	1	3,736	0.03%
2020/05/07	4	91.50	0	0.00	91.90	4	3,744	0.11%
2020/05/05	1	91.10	0	0.00	90.00	1	3,898	0.03%
2020/05/04	2	90.80	0	0.00	90.50	2	3,984	0.05%
2020/04/23	0	0.00	1	92.20	92.70	-1	4,399	-0.02%
2020/04/22	0	0.00	1	90.00	90.50	-1	4,453	-0.02%
2020/04/21	0	0.00	1	91.70	90.30	-1	4,502	-0.02%
2020/04/20	4	92.28	0	0.00	92.10	4	4,520	0.09%
2020/04/17	5	94.62	2	93.00	93.00	3	4,520	0.07%
2020/04/16	0	0.00	1	91.60	91.70	-1	4,530	-0.02%
2020/04/15	0	0.00	1	90.40	92.40	-1	4,508	-0.02%
2020/04/14	1	89.40	0	0.00	89.70	1	4,467	0.02%
2020/04/13	1	87.90	0	0.00	87.40	1	4,471	0.02%
2020/04/09	1	88.00	0	0.00	87.70	1	4,546	0.02%
2020/04/08	1	88.90	0	0.00	87.80	1	4,599	0.02%
2020/04/07	0	0.00	2	89.80	89.00	-2	4,601	-0.04%
2020/04/01	3	89.27	3	89.73	89.40	0	4,546	0.00%
2020/03/31	0	0.00	3	88.50	88.70	-3	4,463	-0.07%
2020/03/27	0	0.00	20	85.90	84.10	-20	4,346	-0.46%
2020/03/26	0	0.00	11	82.99	83.70	-11	4,314	-0.25%
2020/03/24	0.1	77.00	0	0.00	76.80	0.1	4,268	0.00%
2020/03/20	3	74.93	1	77.50	78.00	2	4,295	0.05%
2020/03/19	0	0.00	2	70.80	72.00	-2	4,235	-0.05%
2020/03/18	1	77.30	0	0.00	73.20	1	4,148	0.02%
2020/03/16	0.1	76.70	0	0.00	76.70	0.1	4,041	0.00%
2020/03/13	2	76.95	5	76.50	79.60	-3	4,000	-0.07%
2020/03/12	2	83.65	0	0.00	82.10	2	3,920	0.05%
2020/03/11	1	87.70	0	0.00	86.30	1	3,876	0.03%
2020/03/10	0	0.00	1	85.50	85.90	-1	3,859	-0.03%
2020/03/09	10	87.00	5	86.40	86.00	5	3,836	0.13%
2020/03/06	5	90.80	0	0.00	89.20	5	3,791	0.13%
2020/03/05	0	0.00	10	91.70	91.70	-10	3,762	-0.27%
2020/03/03	2	90.60	1	90.50	90.00	1	3,755	0.03%
2020/03/02	0.3	90.20	0	0.00	90.50	0.3	3,696	0.01%
2020/02/25	1	91.50	0	0.00	92.70	1	3,649	0.03%
2020/02/24	15	92.57	340	93.36	92.50	-325	3,645	-8.92%	大賣/鉅額交易
2020/02/21	2	95.25	1	96.00	95.40	1	3,635	0.03%
2020/02/20	20	96.98	5	98.42	95.80	15	3,668	0.41%
2020/02/19	1	96.10	20.1	95.94	95.80	-19.1	3,581	-0.53%
2020/02/17	0	0.00	38	95.74	95.30	-38	3,683	-1.03%
2020/02/14	1	96.00	0	0.00	95.80	1	3,928	0.03%
2020/02/13	1.1	94.57	7	95.41	96.40	-6	3,905	-0.15%
2020/02/12	1	94.20	1	94.30	94.20	0	3,843	0.00%
2020/02/10	0	0.00	6	93.50	93.60	-6	3,793	-0.16%
2020/02/07	2.1	94.07	4	93.85	93.50	-1.9	3,782	-0.05%
2020/02/06	1	94.80	1	94.00	95.60	0	3,750	0.00%
2020/02/05	4	92.43	3	92.90	92.00	1	3,721	0.03%
2020/02/04	0	0.00	1	91.90	92.00	-1	3,638	-0.03%
2020/02/03	95	91.84	1	92.20	92.30	94	3,608	2.60%
2020/01/31	2.2	92.85	4	93.05	92.80	-1.8	3,567	-0.05%
2020/01/30	1	90.20	6	91.43	90.50	-5	3,503	-0.14%
2020/01/20	3	94.47	4	94.83	93.80	-1	3,431	-0.03%
2020/01/17	1	93.50	2	93.85	94.10	-1	3,382	-0.03%
2020/01/16	1	94.30	4	93.60	93.60	-3	3,356	-0.09%
2020/01/15	5	92.72	5	92.58	92.30	0	3,335	0.00%
2020/01/14	309	91.52	1	91.60	92.00	308	3,307	9.31%	大買/鉅額交易
2020/01/13	1	90.70	6	90.72	90.80	-5	3,276	-0.15%
2020/01/10	5	90.74	15	90.61	90.10	-10	3,265	-0.31%
2020/01/09	2	88.60	0	0.00	88.70	2	3,159	0.06%
2020/01/08	1	88.10	2	88.00	87.50	-1	3,168	-0.03%
2020/01/07	1	87.90	1	89.00	88.30	0	3,170	0.00%
2020/01/06	0	0.00	1	88.50	88.80	-1	3,188	-0.03%
2020/01/03	2	89.60	6	88.97	89.20	-4	3,201	-0.12%
2020/01/02	8.1	88.23	2	88.70	88.90	6.1	3,160	0.19%
2019/12/30	0	0.00	1	87.80	86.90	-1	3,094	-0.03%
2019/12/27	1	87.90	4	88.20	87.80	-3	3,139	-0.10%
2019/12/26	3	88.40	0	0.00	88.30	3	3,150	0.10%
2019/12/25	1	87.00	1	87.40	87.20	0	3,165	0.00%
2019/12/24	5	86.88	1	87.30	86.70	4	3,213	0.12%
2019/12/23	3	86.20	0	0.00	86.20	3	3,230	0.09%
2019/12/20	1	88.20	0	0.00	87.60	1	3,262	0.03%
2019/12/19	0	0.00	0.4	87.70	87.70	-0.4	3,320	-0.01%
2019/12/18	0	0.00	2	87.25	87.50	-2	3,353	-0.06%
2019/12/16	0	0.00	1	85.80	86.00	-1	3,431	-0.03%
2019/12/12	2	86.00	0	0.00	85.80	2	3,448	0.06%
2019/12/11	0	0.00	1	85.80	85.50	-1	3,482	-0.03%
2019/12/06	1	85.20	0	0.00	85.00	1	3,583	0.03%
2019/11/27	1	85.70	0	0.00	85.70	1	3,742	0.03%
2019/11/26	1	85.40	0	0.00	85.40	1	3,765	0.03%
2019/11/22	1	85.30	0	0.00	85.30	1	3,820	0.03%
2019/11/20	0	0.00	5	86.44	86.60	-5	4,024	-0.12%
2019/11/19	0	0.00	1	85.50	85.70	-1	4,108	-0.02%
2019/11/18	0	0.00	2	84.50	85.00	-2	4,087	-0.05%
2019/11/14	2	82.95	0	0.00	82.80	2	4,149	0.05%
2019/11/13	11	84.15	4	84.30	83.00	7	4,104	0.17%
2019/11/12	1	88.90	0	0.00	89.00	1	3,894	0.03%
2019/11/08	0	0.00	2	89.90	89.70	-2	3,980	-0.05%
2019/11/07	1	89.40	0	0.00	89.30	1	4,064	0.02%
2019/11/05	1	92.60	4	92.40	92.30	-3	4,089	-0.07%
2019/10/31	0	0.00	10	89.90	90.00	-10	4,091	-0.24%
2019/10/30	0	0.00	1	89.40	89.60	-1	4,097	-0.02%
2019/10/28	1	91.00	7	90.96	90.80	-6	4,082	-0.15%
2019/10/25	1	89.30	1	89.50	89.60	0	4,037	0.00%
2019/10/24	8	90.16	0	0.00	89.50	8	4,047	0.20%
2019/10/23	0	0.00	6	90.42	91.00	-6	4,019	-0.15%
2019/10/22	1	89.00	1	89.10	89.10	0	4,041	0.00%
2019/10/21	1	89.70	0	0.00	89.00	1	4,066	0.02%
2019/10/18	1	89.30	1	89.50	89.30	0	4,078	0.00%
2019/10/17	0	0.00	10	90.20	90.30	-10	4,127	-0.24%
2019/10/16	6	90.00	3	90.30	90.40	3	4,128	0.07%
2019/10/14	0	0.00	20	90.60	90.00	-20	4,155	-0.48%
2019/10/09	2	88.25	0	0.00	88.30	2	4,154	0.05%
2019/10/08	2	89.90	0	0.00	89.90	2	4,131	0.05%
2019/10/07	1	89.60	3	89.87	90.00	-2	4,149	-0.05%
2019/10/03	1	88.60	10	88.65	88.40	-9	4,186	-0.21%
2019/10/02	12	90.59	0	0.00	90.00	12	4,206	0.29%
2019/09/26	1	91.00	1	90.80	90.80	0	4,253	0.00%
2019/09/25	11	91.71	1	91.40	90.90	10	4,371	0.23%
2019/09/24	0	0.00	4	93.88	93.80	-4	4,407	-0.09%
2019/09/23	1	92.10	1	92.10	92.20	0	4,350	0.00%
2019/09/20	1	91.50	1	91.80	91.60	0	4,510	0.00%
2019/09/19	0	0.00	1	90.00	89.70	-1	4,449	-0.02%
2019/09/17	2	88.50	8	87.95	88.80	-6	4,483	-0.13%
2019/09/12	0	0.00	4.6	88.99	88.70	-4.6	4,535	-0.10%
2019/09/11	4	88.80	0	0.00	88.70	4	4,645	0.09%
2019/09/10	2	88.60	5	88.90	88.50	-3	4,708	-0.06%
2019/09/06	5	87.30	6	87.80	88.00	-1	4,689	-0.02%
2019/08/27	6	83.30	2	84.65	83.60	4	4,752	0.08%
2019/08/26	1	82.60	4	82.08	81.60	-3	4,785	-0.06%
2019/08/23	1	88.80	0	0.00	88.80	1	4,715	0.02%
2019/08/21	5	89.50	1	89.30	89.30	4	4,550	0.09%
2019/08/20	1	89.10	6	89.02	89.30	-5	4,510	-0.11%
2019/08/19	0	0.00	2	87.90	87.60	-2	4,428	-0.05%
2019/08/16	2	85.80	0	0.00	86.40	2	4,427	0.05%
2019/08/15	2	84.75	3	84.60	84.60	-1	4,388	-0.02%
2019/08/14	1	87.30	1	87.00	86.70	0	4,365	0.00%
2019/08/13	2	88.00	2	88.70	87.70	0	4,316	0.00%
2019/08/12	5	88.58	0	0.00	88.00	5	4,295	0.12%
2019/08/07	1	86.10	0	0.00	85.70	1	4,238	0.02%
2019/08/06	1	87.00	4	85.68	86.80	-3	4,306	-0.07%
2019/08/01	0	0.00	1	86.80	87.10	-1	4,422	-0.02%
2019/07/25	1	88.00	0	0.00	87.50	1	4,484	0.02%
2019/07/24	1	87.50	0	0.00	88.00	1	4,512	0.02%
2019/07/23	1	87.10	1	86.40	86.40	0	4,495	0.00%
2019/07/22	3	86.63	0	0.00	86.40	3	4,490	0.07%
2019/07/19	1	87.90	0	0.00	87.60	1	4,558	0.02%
2019/07/18	1	87.00	0	0.00	86.90	1	4,524	0.02%
2019/07/15	1	88.10	0	0.00	88.90	1	4,538	0.02%
2019/07/12	1	89.60	10	89.30	89.40	-9	4,528	-0.20%
2019/07/11	5	89.70	0	0.00	89.70	5	4,573	0.11%
2019/07/08	1	89.80	0	0.00	89.80	1	4,615	0.02%
2019/07/03	0	0.00	3	90.83	91.00	-3	4,656	-0.06%
2019/07/02	3	89.97	5	91.34	92.20	-2	4,738	-0.04%
2019/07/01	14	88.36	6	89.30	89.50	8	4,648	0.17%
2019/06/28	6	86.50	18	87.43	88.00	-12	4,643	-0.26%
2019/06/27	3	88.53	13	88.48	87.00	-10	4,799	-0.21%
2019/06/26	1	85.70	0	0.00	85.30	1	4,780	0.02%
2019/06/25	1	84.70	1	84.90	84.00	0	4,829	0.00%
2019/06/24	8	83.48	0	0.00	84.20	8	4,781	0.17%
2019/06/21	1	84.50	15	84.25	83.00	-14	4,797	-0.29%
2019/06/20	11	83.64	2	83.85	83.40	9	4,795	0.19%
2019/06/19	2	82.80	9	83.62	83.90	-7	4,999	-0.14%
2019/06/18	4	81.53	4	81.48	81.90	0	4,966	0.00%
2019/06/17	1	78.80	5	78.56	78.70	-4	4,926	-0.08%
2019/06/14	1	78.90	5	79.88	78.70	-4	4,971	-0.08%
2019/06/13	2	80.95	0	0.00	81.20	2	4,947	0.04%
2019/06/12	4	81.25	0	0.00	81.60	4	5,045	0.08%
2019/06/11	2	81.50	0	0.00	81.50	2	5,105	0.04%
2019/06/10	20	80.25	20	80.10	80.10	0	5,114	0.00%
2019/06/06	2	80.20	1	80.70	80.10	1	5,112	0.02%
2019/06/05	0	0.00	3	81.27	80.70	-3	5,108	-0.06%
2019/06/04	6	81.22	1	83.10	80.10	5	5,121	0.10%
2019/06/03	1	81.60	5	82.12	83.00	-4	5,112	-0.08%
2019/05/31	1	82.40	12	81.77	82.60	-11	5,110	-0.22%
2019/05/30	1	79.30	2	79.00	78.50	-1	5,047	-0.02%
2019/05/29	2	77.30	1	77.10	77.40	1	5,135	0.02%
2019/05/23	1	76.40	0	0.00	76.60	1	5,357	0.02%
2019/05/22	5	78.30	0	0.00	78.00	5	5,402	0.09%
2019/05/20	0	0.00	1	77.60	77.90	-1	5,587	-0.02%
2019/05/16	0	0.00	1	77.70	77.00	-1	5,932	-0.02%
2019/05/15	1	78.00	0	0.00	77.70	1	6,104	0.02%
2019/05/13	5	76.18	0	0.00	75.00	5	6,415	0.08%
2019/05/10	6	78.37	6	77.90	77.50	0	6,420	0.00%
2019/05/09	6	80.22	4	80.08	79.20	2	6,372	0.03%
2019/05/08	2	81.25	300	81.51	81.10	-298	6,438	-4.63%	大賣/鉅額交易
2019/05/07	2	82.70	1	82.80	83.00	1	6,439	0.02%
2019/05/06	14	82.79	0	0.00	82.30	14	6,463	0.22%
2019/05/02	56	85.68	0	0.00	85.00	56	6,520	0.86%
2019/04/30	232	85.30	0	0.00	85.60	232	6,565	3.53%	大買/鉅額交易
2019/04/29	15	84.78	60	85.30	84.60	-45	6,755	-0.67%
2019/04/26	1	87.10	4	86.40	86.70	-3	6,832	-0.04%
2019/04/25	14	88.11	35	88.53	86.70	-21	7,004	-0.30%
2019/04/23	1	86.50	0	0.00	86.10	1	7,064	0.01%
2019/04/22	0	0.00	61	87.00	87.20	-61	7,057	-0.86%
2019/04/19	0	0.00	20	86.82	87.20	-20	7,127	-0.28%
2019/04/18	0	0.00	79	86.28	85.90	-79	7,214	-1.09%
2019/04/17	248	87.37	0	0.00	86.50	248	7,309	3.39%	大買/鉅額交易
2019/04/16	0	0.00	1	85.80	86.70	-1	7,382	-0.01%
2019/04/15	6	85.70	7	86.10	85.40	-1	7,505	-0.01%
2019/04/12	1	84.80	0	0.00	84.30	1	7,559	0.01%
2019/04/11	2	85.00	0	0.00	85.00	2	7,625	0.03%
2019/04/10	1	85.90	0	0.00	86.00	1	7,762	0.01%
2019/04/09	2	88.05	0	0.00	88.00	2	7,766	0.03%
2019/04/08	3	87.93	0	0.00	88.50	3	8,008	0.04%
2019/04/03	4	87.40	0	0.00	87.30	4	8,051	0.05%
2019/04/02	1	87.40	4	88.63	87.50	-3	8,203	-0.04%
2019/04/01	6	88.78	4	88.63	87.90	2	8,399	0.02%
2019/03/29	2	85.85	2	86.70	86.50	0	8,234	0.00%
2019/03/28	2	81.50	0	0.00	82.20	2	8,134	0.02%
2019/03/25	1	84.00	0	0.00	83.50	1	8,136	0.01%
2019/03/22	3	88.37	1	86.40	85.60	2	8,122	0.02%
2019/03/21	0	0.00	1	84.80	84.30	-1	7,898	-0.01%
2019/03/19	1	83.50	0	0.00	82.90	1	7,939	0.01%
2019/03/18	1	80.80	0	0.00	81.60	1	7,984	0.01%
2019/03/11	0	0.00	0.2	83.00	82.60	-0.2	8,144	0.00%
2019/03/08	0	0.00	1	83.30	83.40	-1	8,290	-0.01%
2019/03/06	0	0.00	1	83.30	83.90	-1	8,620	-0.01%
2019/03/05	0	0.00	1	84.20	83.90	-1	8,794	-0.01%
2019/02/25	0	0.00	11	83.33	83.50	-11	8,849	-0.12%
2019/02/22	2	83.35	0	0.00	83.20	2	8,940	0.02%
2019/02/21	2	83.90	1	84.80	83.70	1	9,017	0.01%
2019/02/20	21	83.81	0	0.00	84.60	21	9,122	0.23%
2019/02/19	1	82.80	0	0.00	82.50	1	9,462	0.01%
2019/02/18	0	0.00	1	82.60	82.20	-1	9,522	-0.01%
2019/02/15	0	0.00	3	83.30	83.00	-3	9,401	-0.03%
2019/02/14	25	82.32	2	80.20	83.00	23	9,262	0.25%
2019/02/13	3	80.33	9	80.66	81.10	-6	9,180	-0.07%
2019/02/12	1	77.90	7	78.20	78.80	-6	8,928	-0.07%
2019/02/11	21	76.06	4	75.43	75.80	17	8,843	0.19%
2019/01/30	3	74.13	4	74.78	74.10	-1	8,853	-0.01%
2019/01/29	5	74.82	0	0.00	74.40	5	8,853	0.06%
2019/01/28	0	0.00	43	77.24	77.40	-43	8,772	-0.49%
2019/01/25	1	76.30	0	0.00	77.10	1	8,838	0.01%
2019/01/24	3.1	76.29	0	0.00	75.60	3.1	8,931	0.03%
2019/01/23	2	76.55	0	0.00	76.60	2	9,007	0.02%
2019/01/22	1	77.30	0	0.00	77.40	1	9,053	0.01%
2019/01/21	8	78.88	2	78.30	78.30	6	9,117	0.07%
2019/01/18	2	78.55	2	78.55	78.70	0	8,954	0.00%
2019/01/17	2	80.20	2	80.25	79.00	0	8,914	0.00%
2019/01/16	1	78.10	1	78.20	77.10	0	8,746	0.00%
2019/01/15	2	77.35	4	78.78	77.70	-2	8,808	-0.02%
2019/01/14	1	76.10	4	76.10	76.40	-3	8,731	-0.03%
2019/01/11	0	0.00	3	77.30	75.70	-3	8,929	-0.03%
2019/01/10	2	75.10	2	75.95	77.20	0	9,022	0.00%
2019/01/09	3	79.17	7	78.63	77.80	-4	8,961	-0.04%
2019/01/08	5	78.24	4	77.80	77.40	1	8,926	0.01%
2019/01/07	1	78.00	1	79.00	79.40	0	8,893	0.00%
2019/01/04	1	74.10	0	0.00	74.80	1	8,775	0.01%
2019/01/03	3	75.87	3	76.50	74.50	0	8,883	0.00%
2019/01/02	6	78.48	9	77.77	77.00	-3	8,866	-0.03%
2018/12/28	2	76.55	5	76.60	76.40	-3	8,741	-0.03%
2018/12/27	4	76.43	11	76.69	76.60	-7	8,787	-0.08%
2018/12/26	15	74.76	35	73.73	72.30	-20	8,530	-0.23%
2018/12/25	11	74.37	10	74.98	75.50	1	8,393	0.01%
2018/12/24	6	73.48	12	75.33	74.70	-6	8,280	-0.07%
2018/12/22	5	70.60	0	0.00	70.10	5	8,043	0.06%
2018/12/21	0	0.00	1	70.10	69.90	-1	8,101	-0.01%
2018/12/20	2	68.00	2	67.90	67.90	0	8,109	0.00%
2018/12/19	2	69.85	0	0.00	69.30	2	8,131	0.02%
2018/12/18	3	70.70	2	69.10	69.80	1	8,160	0.01%
2018/12/14	2	69.10	0	0.00	69.50	2	8,282	0.02%
2018/12/13	2	69.40	0	0.00	69.10	2	8,275	0.02%
2018/12/12	0	0.00	6	68.45	68.60	-6	8,219	-0.07%
2018/12/11	6	68.00	0	0.00	67.50	6	8,194	0.07%
2018/12/10	0	0.00	1	68.40	69.10	-1	8,182	-0.01%
2018/12/07	1	70.60	3	70.70	70.60	-2	8,301	-0.02%
2018/12/06	6	70.00	1	68.80	68.60	5	8,443	0.06%
2018/12/05	2	72.00	3	71.70	71.40	-1	8,612	-0.01%
2018/12/04	1	74.40	2	73.60	74.20	-1	8,662	-0.01%
2018/12/03	8	74.70	5	74.92	75.20	3	8,688	0.03%
2018/11/30	1	70.80	4	72.33	72.50	-3	8,624	-0.03%
2018/11/29	2	70.20	6	70.08	70.70	-4	8,499	-0.05%
2018/11/28	4	66.23	7	67.07	67.80	-3	8,339	-0.04%
2018/11/27	10	64.41	3	64.60	64.40	7	8,197	0.09%
2018/11/23	1	66.60	0	0.00	66.60	1	8,031	0.01%
2018/11/22	0	0.00	5	66.68	66.60	-5	8,058	-0.06%
2018/11/21	13	65.07	0	0.00	65.00	13	8,068	0.16%
2018/11/20	2	64.15	5	65.48	66.50	-3	8,072	-0.04%
2018/11/19	15	65.29	1	65.90	65.50	14	8,024	0.17%
2018/11/16	32	65.08	11	64.20	64.20	21	7,966	0.26%
2018/11/15	7	69.59	8	71.83	70.00	-1	7,692	-0.01%
2018/11/09	0	0.00	1	72.00	73.50	-1	7,805	-0.01%
2018/11/07	1	75.40	0	0.00	74.80	1	8,081	0.01%
2018/11/06	0	0.00	1	71.90	72.40	-1	8,151	-0.01%
2018/11/05	0	0.00	1	73.00	73.70	-1	8,151	-0.01%
2018/11/02	1	73.50	2	72.55	72.90	-1	8,138	-0.01%
2018/11/01	1	70.40	8	70.31	70.50	-7	8,162	-0.09%
2018/10/31	8	68.20	13	68.48	68.30	-5	8,129	-0.06%
2018/10/30	2	65.80	0	0.00	64.80	2	8,041	0.02%
2018/10/29	3	68.43	2	69.05	66.70	1	8,015	0.01%
2018/10/26	8	65.51	0	0.00	65.50	8	7,979	0.10%
2018/10/25	10	65.70	1	65.50	65.50	9	8,076	0.11%
2018/10/24	0	0.00	1	68.50	68.70	-1	8,064	-0.01%
2018/10/23	1	68.60	0	0.00	68.00	1	8,110	0.01%
2018/10/18	3	70.80	0	0.00	71.60	3	8,123	0.04%
2018/10/17	2	75.50	1	75.60	74.60	1	8,283	0.01%
2018/10/16	1	74.80	0	0.00	75.20	1	8,307	0.01%
2018/10/15	1	76.30	0	0.00	74.90	1	8,439	0.01%
2018/10/12	0	0.00	7	75.10	76.10	-7	8,542	-0.08%
2018/10/11	1	72.30	2	71.70	74.40	-1	8,616	-0.01%
2018/10/09	2	79.00	0	0.00	77.40	2	8,465	0.02%
2018/10/05	3	79.50	3	79.80	77.80	0	8,467	0.00%
2018/10/03	2	84.30	2	84.10	83.00	0	8,527	0.00%
2018/10/02	4	83.90	2	84.20	83.80	2	8,627	0.02%
2018/09/27	2	82.70	0	0.00	82.50	2	8,856	0.02%
2018/09/25	0	0.00	1	85.00	84.60	-1	8,964	-0.01%
2018/09/21	1	83.60	0	0.00	83.40	1	9,017	0.01%
2018/09/12	0	0.00	5	90.60	86.50	-5	9,467	-0.05%
2018/09/11	7	88.60	3	89.70	89.80	4	9,351	0.04%
2018/09/07	1	99.90	0	0.00	97.30	1	9,473	0.01%
2018/09/06	4	101.50	0	0.00	100.50	4	9,475	0.04%
2018/09/05	3	106.50	1	106.00	105.00	2	9,455	0.02%
2018/09/04	2	108.00	4	108.13	107.50	-2	9,426	-0.02%
2018/09/03	7	107.43	8	107.38	107.50	-1	9,453	-0.01%
2018/08/28	6	105.17	1	104.50	104.50	5	9,793	0.05%
2018/08/27	1	103.50	2	102.75	104.00	-1	9,738	-0.01%
2018/08/23	4	98.15	3	98.63	100.00	1	9,761	0.01%
2018/08/22	1	97.00	0	0.00	95.80	1	9,726	0.01%
2018/08/21	0	0.00	1	98.00	99.90	-1	9,599	-0.01%
2018/08/20	1	100.00	2	101.00	99.50	-1	9,559	-0.01%
2018/08/16	11	95.92	11	99.38	99.50	0	9,627	0.00%
2018/08/15	1	99.30	4	98.20	99.70	-3	9,689	-0.03%
2018/08/14	1	100.50	0	0.00	100.00	1	9,468	0.01%
2018/08/13	3	101.83	0	0.00	100.50	3	9,527	0.03%
2018/08/09	2	104.00	0	0.00	104.00	2	9,839	0.02%
2018/08/08	6	106.25	8	106.00	107.00	-2	9,995	-0.02%
2018/08/07	1	101.50	0	0.00	101.50	1	10,030	0.01%
2018/08/06	0	0.00	1	106.00	104.50	-1	10,126	-0.01%
2018/08/03	9	106.28	1	105.50	105.50	8	10,122	0.08%
2018/08/02	1	107.00	0	0.00	106.50	1	10,221	0.01%
2018/08/01	6	109.67	2	110.25	110.50	4	10,233	0.04%
2018/07/30	2	103.50	0	0.00	103.00	2	10,099	0.02%
2018/07/25	12	109.29	5	108.50	107.00	7	10,054	0.07%
2018/07/24	0	0.00	2	112.50	110.00	-2	9,871	-0.02%
2018/07/23	0	0.00	2	103.00	103.00	-2	9,592	-0.02%
2018/07/20	2	103.50	2	99.55	98.90	0	9,624	0.00%
2018/07/19	3	99.53	2	100.50	101.00	1	9,509	0.01%
2018/07/18	0	0.00	1	103.50	105.00	-1	9,391	-0.01%
2018/07/17	0	0.00	6	98.47	97.50	-6	9,293	-0.06%
2018/07/16	0	0.00	1	100.00	100.50	-1	9,304	-0.01%
2018/07/13	6	98.68	1	98.60	101.00	5	9,329	0.05%
2018/07/06	2	98.10	2	97.30	98.20	0	9,131	0.00%
2018/07/05	0	0.00	1	95.00	93.30	-1	9,051	-0.01%
2018/07/04	1	92.90	1	96.40	92.50	0	9,121	0.00%
2018/07/03	1	96.40	0	0.00	96.00	1	9,212	0.01%
2018/07/02	4	94.35	3	95.37	94.30	1	9,192	0.01%
2018/06/29	3	93.27	0	0.00	94.20	3	9,571	0.03%
2018/06/28	2	97.20	0	0.00	96.40	2	9,432	0.02%
2018/06/27	6	97.08	0	0.00	96.20	6	9,532	0.06%
2018/06/26	3	97.60	5	99.70	99.80	-2	9,472	-0.02%
2018/06/22	2	99.45	3	99.90	100.00	-1	9,568	-0.01%
2018/06/20	0	0.00	1	108.50	106.00	-1	9,529	-0.01%
2018/06/19	3	115.00	0	0.00	114.50	3	9,524	0.03%
2018/06/15	1	107.00	0	0.00	107.50	1	9,468	0.01%
2018/06/14	0	0.00	1	109.50	109.00	-1	9,268	-0.01%
2018/06/13	1	111.50	0	0.00	112.00	1	9,201	0.01%
2018/06/12	1	114.00	0	0.00	115.00	1	9,183	0.01%
2018/06/07	5	117.20	3	116.50	115.00	2	9,064	0.02%
2018/06/05	2	123.50	4	125.75	124.50	-2	8,994	-0.02%
2018/06/04	2	123.50	0	0.00	123.50	2	9,143	0.02%
2018/06/01	0	0.00	1	125.00	126.50	-1	9,426	-0.01%
2018/05/31	1	122.50	1	125.00	125.00	0	9,439	0.00%
2018/05/30	1	122.00	1	125.00	121.00	0	9,300	0.00%
2018/05/29	1	127.00	7	124.93	127.00	-6	9,324	-0.06%
2018/05/28	2	124.25	2	123.04	124.50	0	9,462	0.00%
2018/05/25	6	125.92	10	127.10	124.50	-4	9,473	-0.04%
2018/05/23	1	129.00	1	124.50	129.50	0	9,415	0.00%
2018/05/22	0	0.00	2	121.75	126.00	-2	9,413	-0.02%
2018/05/21	1	122.00	0	0.00	124.00	1	9,527	0.01%
2018/05/18	6	120.00	6	120.33	122.00	0	9,512	0.00%
2018/05/17	4	117.88	1	116.50	118.50	3	9,496	0.03%
2018/05/16	4	114.13	0	0.00	114.00	4	9,388	0.04%
2018/05/15	3	111.00	8	109.56	111.50	-5	9,434	-0.05%
2018/05/14	2	108.00	3	104.67	110.50	-1	9,535	-0.01%
2018/05/11	0	0.00	3	102.17	102.50	-3	9,540	-0.03%
2018/05/10	5	105.10	5	104.00	103.00	0	9,565	0.00%
2018/05/09	0	0.00	2.2	99.00	100.00	-2.2	9,583	-0.02%
2018/05/08	4	98.58	0	0.00	98.40	4	9,656	0.04%
2018/05/07	8	99.81	1	99.50	99.10	7	10,020	0.07%
2018/05/04	0	0.00	1	97.50	97.40	-1	10,229	-0.01%
2018/05/03	0	0.00	1	98.30	97.00	-1	10,257	-0.01%
2018/04/30	0	0.00	1	93.90	93.40	-1	10,576	-0.01%
2018/04/26	2	92.25	5	91.70	90.20	-3	10,666	-0.03%
2018/04/25	0	0.00	3	89.37	88.90	-3	10,648	-0.03%
2018/04/19	3	94.77	0	0.00	95.00	3	11,030	0.03%
2018/04/17	0.2	95.00	1	93.40	95.00	-0.8	11,163	-0.01%
2018/04/13	1	100.50	1	102.00	100.50	0	11,069	0.00%
2018/04/11	3	99.83	0	0.00	100.50	3	11,284	0.03%
2018/04/10	0	0.00	1	99.65	98.60	-1	11,379	-0.01%
2018/04/09	0	0.00	1	99.30	99.30	-1	11,681	-0.01%
2018/04/03	1	101.50	1	100.00	101.50	0	11,672	0.00%
2018/04/02	4	101.05	19	100.50	101.50	-15	11,801	-0.13%
2018/03/30	1	95.10	3	97.07	95.60	-2	11,347	-0.02%
2018/03/29	0	0.00	1	99.20	97.70	-1	11,124	-0.01%
2018/03/28	2	98.55	1	97.80	97.80	1	11,032	0.01%
2018/03/27	6	97.80	9	99.14	98.50	-3	10,887	-0.03%
2018/03/26	0	0.00	10	95.81	97.30	-10	10,663	-0.09%
2018/03/23	1	90.50	0	0.00	90.10	1	10,453	0.01%
2018/03/22	1	94.50	1	95.00	94.50	0	10,400	0.00%
2018/03/21	1	92.10	1	91.90	92.80	0	10,257	0.00%
2018/03/16	3	91.67	1	91.10	90.50	2	10,112	0.02%
2018/03/15	0	0.00	11	90.49	90.80	-11	10,092	-0.11%
2018/03/12	2	90.70	2	89.20	90.00	0	10,033	0.00%
2018/03/09	0	0.00	2	89.10	90.10	-2	9,985	-0.02%
2018/03/08	34	92.14	9	90.87	90.10	25	9,970	0.25%
2018/03/07	1	90.00	13	90.35	90.90	-12	9,746	-0.12%
2018/03/06	0	0.00	1	87.10	87.20	-1	9,466	-0.01%
2018/03/05	1	86.00	0	0.00	86.00	1	9,477	0.01%
2018/03/02	7	87.66	1	87.50	87.10	6	9,455	0.06%
2018/03/01	0	0.00	7	87.69	89.90	-7	9,371	-0.07%
2018/02/27	3	86.83	0	0.00	85.50	3	9,187	0.03%
2018/02/26	2	88.30	7	88.37	87.50	-5	9,155	-0.05%
2018/02/23	4	86.75	1	87.20	86.00	3	9,145	0.03%
2018/02/22	4	85.75	6	85.97	85.00	-2	9,121	-0.02%
2018/02/21	0	0.00	2	89.80	89.20	-2	9,026	-0.02%
2018/02/09	1	85.00	1	85.60	85.40	0	8,839	0.00%
2018/02/08	1	88.30	2	88.25	88.10	-1	8,628	-0.01%
2018/02/07	1	88.80	0	0.00	87.40	1	8,567	0.01%
2018/02/06	2	84.50	0	0.00	83.90	2	8,403	0.02%
2018/02/05	2	89.45	0	0.00	89.90	2	8,273	0.02%
2018/02/01	1	98.40	1	95.20	94.70	0	8,603	0.00%
2018/01/31	31	96.95	21.6	96.08	96.30	9.4	8,544	0.11%
2018/01/30	25	104.21	6	98.05	96.70	19	8,430	0.23%
2018/01/29	4	102.00	13	104.31	104.50	-9	8,080	-0.11%
2018/01/26	2	94.80	4.3	95.02	95.40	-2.3	7,808	-0.03%
2018/01/25	0	0.00	2	93.70	93.40	-2	7,751	-0.03%
2018/01/24	9	94.18	8	93.85	92.40	1	7,673	0.01%
2018/01/23	0	0.00	1	89.80	90.60	-1	7,387	-0.01%
2018/01/22	2	89.10	3	87.77	89.80	-1	7,331	-0.01%
2018/01/19	14	90.41	8	90.38	90.00	6	7,290	0.08%
2018/01/18	10	91.05	0	0.00	89.90	10	7,214	0.14%
2018/01/17	3	92.70	3	92.50	92.30	0	7,074	0.00%
2018/01/16	1	89.00	4	89.75	89.90	-3	6,985	-0.04%
2018/01/12	2	88.50	1	88.30	87.60	1	7,214	0.01%
2018/01/11	1	87.60	3	88.30	89.60	-2	7,229	-0.03%
2018/01/10	1	87.60	19	87.34	85.10	-18	7,200	-0.25%
2018/01/09	1	87.70	4	88.43	88.10	-3	7,464	-0.04%
2018/01/08	12	89.38	21	89.42	88.70	-9	7,671	-0.12%
2018/01/05	5	86.28	8.3	85.92	88.60	-3.3	7,558	-0.04%
2018/01/04	12	86.08	20	86.13	86.20	-8	7,414	-0.11%
2018/01/03	19	83.23	23.8	83.96	85.00	-4.8	7,211	-0.07%
2018/01/02	4	78.70	11	79.13	79.90	-7	6,802	-0.10%