微星 (2377)-康和-板橋券商分點個股進出

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
168.5
漲跌
▲4.0
漲幅
+2.43%
成交量
7,737張
產業
上市電腦週邊類股
1228人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/14	2.4	170.96	23	173.28	168.50	-20.6	3,834	-0.54%
2024/05/13	1	164.00	2	165.00	164.50	-1	3,811	-0.03%
2024/05/10	0	0.00	1	164.00	165.00	-1	3,913	-0.03%
2024/05/03	1	159.50	1	161.50	159.00	0	3,891	0.00%
2024/05/02	1	159.50	2	160.25	159.00	-1	3,943	-0.03%
2024/04/30	1	160.00	0	0.00	159.50	1	3,965	0.03%
2024/04/29	1	159.50	2	160.50	160.00	-1	4,059	-0.02%
2024/04/25	2	156.00	0	0.00	155.00	2	4,245	0.05%
2024/04/24	0	0.00	1	159.00	158.00	-1	4,360	-0.02%
2024/04/19	2	157.00	20	154.00	154.00	-18	4,449	-0.40%
2024/04/18	21	160.00	1	161.50	161.00	20	4,375	0.46%
2024/04/16	0	0.00	1	161.50	161.50	-1	4,521	-0.02%
2024/04/15	1	169.00	0	0.00	167.50	1	4,557	0.02%
2024/04/12	2	171.75	0	0.00	170.50	2	4,593	0.04%
2024/04/10	2	173.75	2	174.25	172.50	0	4,707	0.00%
2024/04/08	21.1	171.98	4	172.63	171.50	17.1	4,924	0.35%
2024/04/03	0	0.00	0	170.50	169.50	0	4,998	0.00%
2024/03/29	0	0.00	2	169.75	169.50	-2	5,643	-0.04%
2024/03/27	5.1	168.69	0	0.00	168.00	5.1	5,925	0.09%
2024/03/26	0.1	169.50	3	168.67	168.50	-3	6,028	-0.05%
2024/03/25	1.1	171.00	0	0.00	170.00	1.1	6,203	0.02%
2024/03/22	1	170.50	0	0.00	171.00	1	6,244	0.02%
2024/03/21	3	168.33	2	169.00	170.50	1	6,262	0.02%
2024/03/20	0.2	169.50	2	170.50	168.50	-1.9	6,265	-0.03%
2024/03/19	3.1	170.84	0	0.00	170.00	3.1	6,284	0.05%
2024/03/18	0.1	172.50	11	172.91	171.50	-11	6,294	-0.17%
2024/03/15	13.6	170.51	1	169.50	169.50	12.6	6,303	0.20%
2024/03/14	1.1	186.40	1	188.00	186.00	0.1	6,159	0.00%
2024/03/13	0	0.00	3	190.00	189.00	-3	6,190	-0.05%
2024/03/12	4	188.13	1	188.50	188.50	3	6,202	0.05%
2024/03/11	8.1	187.31	0	0.00	187.00	8.1	6,247	0.13%
2024/03/08	2	187.25	2	189.75	188.00	0	6,321	0.00%
2024/03/07	6.2	189.02	0	0.00	189.50	6.2	6,322	0.10%
2024/03/06	2	192.75	0	0.00	193.00	2	6,367	0.03%
2024/03/05	1	194.50	11	194.50	195.00	-10	6,508	-0.15%
2024/03/04	16	196.38	5	197.50	192.00	11	6,707	0.16%
2024/03/01	5	191.50	2	192.50	191.00	3	6,638	0.05%
2024/02/27	2	188.75	0	0.00	187.50	2	6,595	0.03%
2024/02/26	1	188.00	1	190.00	189.50	0	6,563	0.00%
2024/02/23	115	192.00	7	192.21	191.50	108	6,535	1.65%	大買/鉅額交易
2024/02/22	4	190.00	4	190.62	189.50	0	6,543	0.00%
2024/02/21	2	190.00	0	0.00	190.00	2	6,497	0.03%
2024/02/20	0	0.00	1	189.50	192.00	-1	6,464	-0.02%
2024/02/19	2	189.25	2	190.25	191.00	0	6,477	0.00%
2024/02/16	2	191.00	7	191.57	191.00	-5	6,498	-0.08%
2024/02/15	4	189.88	7.1	190.64	193.00	-3.1	6,484	-0.05%
2024/02/05	3	189.67	2	190.50	191.00	1	6,437	0.02%
2024/02/02	15.1	190.67	7	189.79	189.50	8.1	6,389	0.13%
2024/02/01	2	182.00	5	183.50	184.00	-3	6,266	-0.05%
2024/01/31	3	181.33	0	0.00	182.00	3	6,271	0.05%
2024/01/30	1	183.01	1	184.50	184.00	0	6,252	0.00%
2024/01/29	1	183.00	3	184.17	183.50	-2	6,257	-0.03%
2024/01/26	2	181.00	1.4	183.93	179.50	0.6	6,257	0.01%
2024/01/25	4	182.50	15	182.67	185.00	-11	6,251	-0.18%
2024/01/24	4	183.13	2	183.00	183.00	2	6,206	0.03%
2024/01/23	4	181.00	2	183.00	183.00	2	6,212	0.03%
2024/01/22	10	185.00	4.1	185.90	186.00	6	6,127	0.10%
2024/01/19	3	182.17	1	183.50	184.50	2	6,037	0.03%
2024/01/18	1.1	181.45	11	180.86	179.00	-10	5,966	-0.17%
2024/01/17	25	179.64	1.5	181.50	179.00	23.5	5,868	0.40%
2024/01/16	1	179.50	1	180.00	179.50	0	5,769	0.00%
2024/01/12	0	0.00	1	185.00	184.50	-1	5,740	-0.02%
2024/01/11	14	184.32	1	184.00	184.50	13	5,751	0.23%
2024/01/10	1	178.00	13	183.46	186.00	-12	5,782	-0.21%
2024/01/09	1	192.94	0	0.00	189.50	1	5,649	0.02%
2024/01/08	1	188.50	1	191.00	187.50	0	5,584	0.00%
2024/01/04	2	188.25	10	189.00	187.50	-8	5,597	-0.14%
2024/01/03	20	194.18	8	192.50	191.00	12	5,541	0.22%
2024/01/02	5	199.00	7	201.36	198.00	-2	5,437	-0.04%
2023/12/29	7	205.14	5	204.70	204.00	2	5,303	0.04%
2023/12/28	25	201.30	79	201.00	201.50	-54	5,228	-1.03%
2023/12/27	54	200.98	11	200.68	200.00	43	5,130	0.84%
2023/12/26	21	196.72	21	196.83	195.50	0	4,969	0.00%
2023/12/25	9	192.89	8	192.74	193.00	1	4,679	0.02%
2023/12/22	2	183.75	17	184.82	184.00	-15	4,482	-0.34%
2023/12/21	4	181.88	1	182.50	181.50	3	4,430	0.07%
2023/12/20	5	185.50	7	186.43	184.50	-2	4,318	-0.05%
2023/12/19	4	180.25	3	181.00	181.50	1	4,161	0.02%
2023/12/18	2	180.50	2	182.50	180.50	0	4,254	0.00%
2023/12/15	2	179.50	0	0.00	179.00	2	4,362	0.05%
2023/12/14	0	0.00	2	181.50	181.50	-2	4,373	-0.05%
2023/12/13	2	178.25	3	180.50	178.00	-1	4,355	-0.02%
2023/12/12	6	177.25	1	177.50	177.00	5	4,371	0.11%
2023/12/11	2	178.50	1	177.50	177.00	1	4,347	0.02%
2023/12/08	9	179.61	0	0.00	179.00	9	4,322	0.21%
2023/12/07	4	179.63	1	180.00	180.00	3	4,283	0.07%
2023/12/06	3	177.67	0	179.00	176.50	3	4,292	0.07%
2023/12/05	1.5	179.32	10	177.00	178.00	-8.5	4,246	-0.20%
2023/12/04	1	184.00	3	183.83	183.50	-2	4,195	-0.05%
2023/12/01	2	181.75	4	183.50	185.00	-2	4,174	-0.05%
2023/11/30	2	183.51	6	184.75	183.50	-4	4,137	-0.10%
2023/11/29	21	179.64	48.1	179.41	181.00	-27.1	3,977	-0.68%
2023/11/23	0	0.00	1	169.50	169.00	-1	3,910	-0.03%
2023/11/21	2	168.25	0	0.00	170.00	2	3,984	0.05%
2023/11/20	3	165.00	0	0.00	165.00	3	3,955	0.08%
2023/11/17	3	165.50	2	166.00	166.00	1	3,970	0.03%
2023/11/16	5	165.00	0	0.00	164.50	5	4,018	0.12%
2023/11/15	0	0.00	3	168.33	168.00	-3	4,050	-0.07%
2023/11/14	2	166.00	1	166.00	166.50	1	4,055	0.02%
2023/11/13	10.1	168.20	0.2	167.85	166.00	9.9	4,095	0.24%
2023/11/10	0	0.00	8	174.81	174.50	-8	4,072	-0.20%
2023/11/09	0	0.00	1	172.50	172.00	-1	4,103	-0.02%
2023/11/08	0.4	173.00	0	0.00	173.00	0.4	4,158	0.01%
2023/11/06	1	173.00	2	172.25	172.50	-1	4,252	-0.02%
2023/11/03	0	0.00	1	170.00	170.00	-1	4,303	-0.02%
2023/11/02	1.8	169.08	2	169.50	170.50	-0.2	4,376	0.00%
2023/10/31	4	165.25	2	165.50	165.00	2	4,436	0.05%
2023/10/30	0	0.00	4	167.25	168.00	-4	4,473	-0.09%
2023/10/27	1	168.50	3	167.17	167.50	-2	4,512	-0.04%
2023/10/26	4	159.75	2	162.50	165.50	2	4,539	0.04%
2023/10/25	0	0.00	2	164.00	164.50	-2	4,583	-0.04%
2023/10/23	2	158.00	0	0.00	157.50	2	4,844	0.04%
2023/10/20	10	155.00	0	0.00	156.50	10	4,975	0.20%
2023/10/19	1	158.00	0	0.00	159.00	1	5,011	0.02%
2023/10/18	1	159.00	0	0.00	160.50	1	5,081	0.02%
2023/10/13	13	165.15	0.6	166.50	166.50	12.4	5,241	0.24%
2023/10/12	1	172.00	1	171.00	172.50	0	5,222	0.00%
2023/10/11	0	0.00	2	171.25	168.50	-2	5,255	-0.04%
2023/10/05	2	166.50	0	0.00	166.50	2	5,393	0.04%
2023/10/03	0.6	166.00	0	0.00	167.00	0.6	5,397	0.01%
2023/10/02	1	168.50	0	0.00	167.50	1	5,411	0.02%
2023/09/28	0	0.00	2	165.00	164.00	-2	5,399	-0.04%
2023/09/27	1	165.50	0	0.00	167.00	1	5,336	0.02%
2023/09/26	4	170.75	0	0.00	168.50	4	5,319	0.08%
2023/09/21	1	175.00	0	0.00	172.50	1	5,321	0.02%
2023/09/20	5	173.90	6	174.67	175.50	-1	5,193	-0.02%
2023/09/19	1	169.50	0	0.00	166.00	1	5,053	0.02%
2023/09/15	1	170.50	1	170.00	171.50	0	4,985	0.00%
2023/09/12	0	0.00	6	164.92	164.50	-6	5,076	-0.12%
2023/09/08	0	0.00	10	163.50	163.50	-10	5,103	-0.20%
2023/09/07	1	166.00	1	165.00	164.50	0	5,148	0.00%
2023/09/06	2	165.50	0	0.00	165.00	2	5,245	0.04%
2023/09/01	0	0.00	1	159.00	159.50	-1	5,524	-0.02%
2023/08/30	15	162.00	0	0.00	161.00	15	5,500	0.27%
2023/08/29	1	159.00	0	159.00	160.00	1	5,599	0.02%
2023/08/28	11	162.41	0	0.00	161.50	11	5,623	0.20%
2023/08/25	0	0.00	0	175.00	171.50	0	5,662	0.00%
2023/08/18	1	174.50	0.1	176.50	173.00	0.9	6,040	0.01%
2023/08/17	0.1	174.11	0	0.00	178.50	0.1	6,018	0.00%
2023/08/15	0	0.00	0.4	178.26	176.50	-0.4	5,992	-0.01%
2023/08/14	0.4	177.50	0	0.00	178.00	0.4	5,997	0.01%
2023/08/11	0	0.00	0.7	184.00	179.00	-0.7	6,022	-0.01%
2023/08/10	1	185.00	2	187.50	187.50	-1	6,054	-0.02%
2023/08/09	1.3	198.19	0	0.00	194.50	1.3	6,113	0.02%
2023/08/08	1.4	192.54	0.2	191.50	192.00	1.2	6,074	0.02%
2023/08/04	0.2	184.47	0.8	186.39	184.50	-0.6	5,965	-0.01%
2023/08/02	10.8	186.86	15.7	186.04	186.00	-4.9	5,916	-0.08%
2023/08/01	1.7	190.76	1	190.03	190.50	0.7	5,842	0.01%
2023/07/31	0	194.00	2.4	194.73	194.50	-2.4	5,806	-0.04%
2023/07/28	0.5	199.50	0	0.00	201.00	0.5	5,780	0.01%
2023/07/27	0	195.50	0	0.00	196.00	0	5,722	0.00%
2023/07/26	9	205.61	1	212.00	203.50	8	5,669	0.14%
2023/07/25	0	0.00	1.2	206.82	211.00	-1.2	5,447	-0.02%
2023/07/24	0	0.00	1	192.50	192.00	-1	5,314	-0.02%
2023/07/21	3.6	188.72	4	187.63	191.50	-0.4	5,238	-0.01%
2023/07/19	1	186.00	3	188.50	187.00	-2	5,111	-0.04%
2023/07/18	16.6	195.52	3	195.00	193.00	13.6	5,022	0.27%
2023/07/17	2	187.25	1.8	188.84	188.00	0.2	4,869	0.00%
2023/07/14	1	188.48	2	184.75	185.00	-1	4,804	-0.02%
2023/07/13	2	189.25	2	191.50	188.00	0	4,744	0.00%
2023/07/12	0.8	181.52	1	182.00	182.00	-0.2	4,573	0.00%
2023/07/10	0	0.00	1	175.00	175.50	-1	4,538	-0.02%
2023/07/07	0	0.00	0	172.50	173.00	0	4,521	0.00%
2023/07/06	0	0.00	0.6	177.50	176.00	-0.6	4,487	-0.01%
2023/07/04	0	0.00	1	179.00	179.00	-1	4,441	-0.02%
2023/07/03	0	0.00	1	180.50	180.00	-1	4,413	-0.02%
2023/06/27	0.4	173.00	0	0.00	174.00	0.4	4,332	0.01%
2023/06/21	0	0.00	4	176.13	176.00	-4	4,292	-0.09%
2023/06/20	1	173.00	0	0.00	174.00	1	4,250	0.02%
2023/06/19	0	173.50	1	174.00	174.00	-1	4,228	-0.02%
2023/06/16	3	176.00	0	0.00	178.00	3	4,143	0.07%
2023/06/15	2	177.25	10	177.50	178.00	-8	4,077	-0.20%
2023/06/14	1	179.00	2	179.75	179.00	-1	4,078	-0.02%
2023/06/13	0.3	180.50	0	0.00	182.50	0.3	4,144	0.01%
2023/06/12	0	0.00	0.3	179.95	178.00	-0.3	4,104	-0.01%
2023/06/09	0.3	186.50	2	184.51	185.00	-1.8	4,035	-0.04%
2023/06/08	0	0.00	1	181.50	180.00	-1	3,941	-0.03%
2023/06/07	10	178.50	1.7	178.41	178.50	8.3	3,889	0.21%
2023/06/06	0	0.00	2	173.50	173.50	-2	3,757	-0.05%
2023/06/05	3	170.50	1	172.00	173.00	2	3,722	0.05%
2023/06/02	6	172.25	8	170.94	171.50	-2	3,667	-0.05%
2023/06/01	1.4	165.00	1	166.50	166.00	0.4	3,527	0.01%
2023/05/31	1	166.00	0	166.00	166.00	1	3,450	0.03%
2023/05/29	0	0.00	2	167.25	168.00	-2	3,362	-0.06%
2023/05/26	3.2	170.90	7.1	171.88	169.50	-3.9	3,353	-0.12%
2023/05/25	8	167.19	0.9	164.00	162.50	7.1	3,227	0.22%
2023/05/24	1	159.50	0	0.00	161.00	1	3,077	0.03%
2023/05/22	0	0.00	2	157.25	158.00	-2	2,947	-0.07%
2023/05/19	0	157.00	0	0.00	157.00	0	2,902	0.00%
2023/05/18	1	158.00	19	158.00	159.00	-18	2,854	-0.63%
2023/05/17	0	154.00	0	0.00	155.50	0	2,789	0.00%
2023/05/16	1	155.50	0	0.00	154.50	1	2,707	0.04%
2023/05/15	1	154.50	2	151.50	152.00	-1	2,628	-0.04%
2023/05/11	0	0.00	5	145.50	146.50	-5	2,510	-0.20%
2023/05/10	0	0.00	1	144.50	145.00	-1	2,519	-0.04%
2023/05/09	1	144.50	0	0.00	146.00	1	2,529	0.04%
2023/05/05	5	142.50	0.1	144.00	142.50	4.9	2,541	0.19%
2023/05/04	0	0.00	1	145.50	145.50	-1	2,535	-0.04%
2023/04/28	0	0.00	23	145.00	145.50	-23	2,608	-0.88%
2023/04/27	0.6	144.00	0	0.00	145.00	0.6	2,631	0.02%
2023/04/21	0	145.00	0	0.00	144.00	0	2,621	0.00%
2023/04/12	0	0.00	1	146.50	146.50	-1	2,651	-0.04%
2023/03/27	0	0.00	1	143.50	143.50	-1	3,307	-0.03%
2023/03/24	0.7	143.00	0	0.00	144.00	0.7	3,513	0.02%
2023/03/22	0	0.00	2	143.50	144.50	-2	3,622	-0.06%
2023/03/21	1	140.00	0	140.00	140.00	1	3,638	0.03%
2023/03/20	1.1	140.60	2	140.50	140.50	-0.9	3,671	-0.03%
2023/03/17	1	143.00	0	0.00	145.00	1	3,647	0.03%
2023/03/13	0	0.00	0	139.00	138.00	0	3,557	0.00%
2023/03/10	0	0.00	0.1	137.50	137.00	-0.1	3,523	0.00%
2023/03/08	0	0.00	1	139.00	139.50	-1	3,568	-0.03%
2023/03/07	1	140.00	0	0.00	141.00	1	3,606	0.03%
2023/03/03	0	0.00	1	140.50	139.50	-1	3,659	-0.03%
2023/03/02	1	137.50	0	0.00	139.00	1	3,682	0.03%
2023/02/24	0	0.00	1	143.00	137.00	-1	3,742	-0.03%
2023/02/23	2	143.00	1	142.00	141.50	1	3,716	0.03%
2023/02/21	0	0.00	1	134.50	135.00	-1	3,705	-0.03%
2023/02/16	0	0.00	2	135.00	135.50	-2	3,907	-0.05%
2023/02/14	0.6	132.00	0	0.00	133.00	0.6	4,002	0.02%
2023/02/10	1	128.50	0	0.00	128.50	1	4,052	0.02%
2023/02/09	0	0.00	1	132.50	132.00	-1	4,098	-0.02%
2023/02/07	0.5	133.00	0	0.00	134.00	0.5	4,105	0.01%
2023/02/06	0.5	131.50	0	0.00	132.50	0.5	4,090	0.01%
2023/02/01	0	0.00	2	132.50	134.00	-2	4,086	-0.05%
2023/01/31	1.4	130.00	1	132.50	131.00	0.4	4,061	0.01%
2023/01/30	1	132.00	0	0.00	133.00	1	4,018	0.02%
2023/01/16	0.5	124.50	0	0.00	125.50	0.5	4,049	0.01%
2023/01/13	0	0.00	1	125.50	125.50	-1	4,071	-0.02%
2023/01/12	0.2	125.00	0	0.00	125.50	0.2	4,130	0.01%
2023/01/11	0.3	125.00	0	0.00	125.50	0.3	4,187	0.01%
2023/01/10	0.5	126.00	0	0.00	126.50	0.5	4,380	0.01%
2023/01/05	1	123.50	1	123.50	123.50	0	4,570	0.00%
2023/01/03	0	0.00	1	122.00	122.50	-1	4,655	-0.02%
2022/12/22	0	0.00	1	119.00	117.50	-1	5,012	-0.02%
2022/12/20	2	117.50	0	0.00	116.00	2	4,836	0.04%
2022/12/19	0	0.00	1	124.00	123.50	-1	4,745	-0.02%
2022/12/16	2.3	121.29	1	124.00	123.50	1.3	4,614	0.03%
2022/12/15	0	0.00	2	124.50	123.00	-2	4,527	-0.04%
2022/12/14	0.6	122.00	2	121.75	122.50	-1.4	4,579	-0.03%
2022/12/13	1.2	120.00	1	121.00	120.50	0.2	4,622	0.00%
2022/12/12	6.8	119.63	6	117.25	120.50	0.8	4,667	0.02%
2022/12/08	0	0.00	1.1	117.56	117.50	-1.1	4,769	-0.02%
2022/12/07	2	117.50	0	0.00	119.00	2	4,773	0.04%
2022/12/06	0	0.00	0	123.00	121.50	0	4,856	0.00%
2022/12/02	1	123.00	0	0.00	123.50	1	4,944	0.02%
2022/12/01	0	0.00	0.3	124.50	123.50	-0.3	4,959	-0.01%
2022/11/25	1	126.50	1	125.00	125.00	0	4,912	0.00%
2022/11/23	0.4	122.00	0	0.00	122.50	0.4	4,882	0.01%
2022/11/22	0.2	121.00	0	0.00	122.00	0.2	4,866	0.00%
2022/11/21	0	0.00	1	127.50	126.00	-1	4,799	-0.02%
2022/11/18	0.5	130.00	2	131.00	130.50	-1.5	4,764	-0.03%
2022/11/17	1.5	127.83	0	0.00	128.50	1.5	4,736	0.03%
2022/11/16	0	0.00	1	127.50	127.00	-1	4,720	-0.02%
2022/11/15	0.5	122.00	0	0.00	123.00	0.5	4,675	0.01%
2022/11/11	0.1	122.00	0	0.00	123.00	0.1	4,693	0.00%
2022/11/10	1	119.50	2	116.25	120.00	-1	4,769	-0.02%
2022/11/09	0	0.00	5	120.50	120.50	-5	4,853	-0.10%
2022/11/08	0.3	117.00	0	0.00	118.00	0.3	4,936	0.01%
2022/11/07	2	116.25	2	116.50	116.50	0	4,985	0.00%
2022/11/04	0.4	112.00	0	0.00	112.50	0.4	4,965	0.01%
2022/11/03	2	113.50	2.3	111.46	113.50	-0.3	5,027	-0.01%
2022/11/02	1	109.50	1	110.00	112.00	0	5,049	0.00%
2022/11/01	2	110.00	2	110.25	110.00	0	5,058	0.00%
2022/10/31	2.3	112.10	2	109.50	109.50	0.3	5,074	0.01%
2022/10/27	1	112.00	1	112.50	112.00	0	5,092	0.00%
2022/10/26	2	111.50	3	112.17	111.00	-1	5,125	-0.02%
2022/10/25	2.4	111.41	2	112.50	111.50	0.4	5,133	0.01%
2022/10/24	3	112.00	2	112.50	112.00	1	5,132	0.02%
2022/10/19	1	109.50	1	111.00	110.00	0	5,007	0.00%
2022/10/17	0	0.00	0.2	107.00	107.00	-0.2	4,951	0.00%
2022/10/13	0	0.00	1	106.50	109.00	-1	4,969	-0.02%
2022/10/12	1.4	106.00	0	0.00	106.50	1.4	4,991	0.03%
2022/10/03	0	0.00	0.4	105.97	105.50	-0.4	4,872	-0.01%
2022/09/29	0.9	109.04	0	0.00	107.50	0.9	4,947	0.02%
2022/09/27	4	109.50	0	0.00	110.50	4	4,820	0.08%
2022/09/26	0	0.00	0.3	111.50	111.00	-0.3	4,820	-0.01%
2022/09/23	0	0.00	1	116.00	115.00	-1	4,842	-0.02%
2022/09/22	1.3	110.73	4	113.75	114.50	-2.7	4,971	-0.05%
2022/09/21	3	114.17	0.5	116.00	115.00	2.5	4,936	0.05%
2022/09/20	0	0.00	2	122.00	122.00	-2	4,805	-0.04%
2022/09/15	0	0.00	1	122.50	122.50	-1	4,724	-0.02%
2022/09/14	7	119.43	0	0.00	120.00	7	4,734	0.15%
2022/09/13	2	122.50	5	122.80	122.00	-3	4,717	-0.06%
2022/09/12	1	117.00	4	118.75	117.50	-3.1	4,615	-0.07%
2022/09/08	0	0.00	5	113.60	117.00	-5	4,606	-0.11%
2022/09/07	0	0.00	7	110.07	110.00	-7	4,552	-0.15%
2022/09/06	2.8	111.36	0	0.00	111.50	2.8	4,534	0.06%
2022/09/05	0	0.00	1	112.50	112.50	-1	4,543	-0.02%
2022/09/02	2	110.75	0	0.00	111.00	2	4,564	0.04%
2022/08/31	0	0.00	1	115.00	115.00	-1	4,519	-0.02%
2022/08/30	2	113.25	0	0.00	113.50	2	4,534	0.04%
2022/08/29	1	113.50	0	0.00	114.00	1	4,519	0.02%
2022/08/26	0.8	116.00	3	117.00	116.50	-2.2	4,516	-0.05%
2022/08/25	2	114.50	2	115.00	114.50	0	4,519	0.00%
2022/08/24	7	114.36	1	115.00	113.50	6	4,531	0.13%
2022/08/22	3	118.50	3	117.67	117.50	0	4,575	0.00%
2022/08/19	1	116.00	0	0.00	115.50	1	4,580	0.02%
2022/08/18	2	116.00	0	0.00	116.00	2	4,558	0.04%
2022/08/17	6	116.00	2	116.50	116.50	4	4,558	0.09%
2022/08/16	1	128.00	2	127.25	127.50	-1	4,451	-0.02%
2022/08/15	0	0.00	3	123.17	124.50	-3	4,322	-0.07%
2022/08/12	0	0.00	3	117.00	118.50	-3	4,227	-0.07%
2022/08/11	1	114.50	0	0.00	114.00	1	4,158	0.02%
2022/08/10	3	114.00	0.3	116.00	114.00	2.7	4,114	0.07%
2022/08/08	0	0.00	1	119.00	119.00	-1	4,041	-0.02%
2022/08/05	0.2	117.00	3	117.50	117.50	-2.8	4,044	-0.07%
2022/08/04	0.1	115.00	0	0.00	116.00	0.1	4,044	0.00%
2022/08/03	0	0.00	2	115.50	115.50	-2	4,068	-0.05%
2022/08/02	0	0.00	1	118.00	116.00	-1	4,145	-0.02%
2022/08/01	1	117.00	0	0.00	116.00	1	4,191	0.02%
2022/07/29	1	117.50	3	118.00	118.00	-2	4,193	-0.05%
2022/07/28	0	0.00	0.3	116.50	116.00	-0.3	4,169	-0.01%
2022/07/25	3	114.50	0	0.00	117.00	3	4,168	0.07%
2022/07/22	2	115.50	1	115.00	115.00	1	4,157	0.02%
2022/07/21	0	0.00	0.4	121.00	120.00	-0.4	4,051	-0.01%
2022/07/19	3	117.67	1	118.00	118.00	2	3,927	0.05%
2022/07/14	0.4	109.00	1	110.00	109.50	-0.6	3,849	-0.02%
2022/07/11	0	0.00	2	107.50	106.50	-2	3,860	-0.05%
2022/07/08	2	108.00	0	0.00	108.00	2	3,850	0.05%
2022/07/04	0	0.00	0.1	102.50	101.50	-0.1	3,752	0.00%
2022/07/01	1	105.00	1.4	104.56	105.00	-0.4	3,730	-0.01%
2022/06/30	0	0.00	0	113.00	113.50	0	3,653	0.00%
2022/06/29	2	117.75	2.5	116.84	117.00	-0.5	3,516	-0.01%
2022/06/28	1	125.00	2	123.50	123.50	-1	3,522	-0.03%
2022/06/27	2	126.50	1	126.00	125.50	1	3,552	0.03%
2022/06/24	1.5	126.00	0	0.00	127.00	1.5	3,540	0.04%
2022/06/23	0	0.00	0.2	126.00	125.00	-0.2	3,510	0.00%
2022/06/22	0	0.00	0.5	123.00	122.00	-0.5	3,477	-0.01%
2022/06/21	0.2	128.00	0	0.00	128.50	0.2	3,559	0.01%
2022/06/16	1	129.00	1	129.00	129.00	0	3,628	0.00%
2022/06/15	0	0.00	1	130.50	130.00	-1	3,683	-0.03%
2022/06/10	1	133.00	0	0.00	133.00	1	3,659	0.03%
2022/06/09	0.5	135.00	0	0.00	135.50	0.5	3,679	0.01%
2022/06/06	0	0.00	0	134.00	132.50	0	3,781	0.00%
2022/06/01	1	136.00	0	0.00	136.00	1	3,871	0.03%
2022/05/31	0	0.00	4	136.00	135.00	-4	3,891	-0.10%
2022/05/30	5	135.00	0	0.00	134.00	5	3,852	0.13%
2022/05/27	0	131.00	1	133.50	132.00	-1	3,793	-0.03%
2022/05/24	0	0.00	1	125.00	124.00	-1	3,734	-0.03%
2022/05/23	2	126.50	1	126.00	126.00	1	3,717	0.03%
2022/05/18	1	131.00	0	0.00	131.00	1	3,695	0.03%
2022/05/17	1	130.00	2	129.75	130.50	-1	3,698	-0.03%
2022/05/16	0.5	127.00	2	126.00	127.50	-1.5	3,696	-0.04%
2022/05/13	0	0.00	1	130.00	130.00	-1	3,671	-0.03%
2022/05/12	0.5	128.00	0	0.00	128.50	0.5	3,668	0.01%
2022/05/11	4.4	129.05	4	130.00	130.00	0.4	3,667	0.01%
2022/05/10	3	127.50	4	130.50	131.00	-1	3,638	-0.03%
2022/05/09	1	129.00	0	0.00	128.50	1	3,568	0.03%
2022/05/06	1	123.50	1	124.50	125.00	0	3,534	0.00%
2022/05/04	3	124.33	2	125.00	125.00	1	3,561	0.03%
2022/04/29	0	0.00	1	123.00	121.00	-1	3,564	-0.03%
2022/04/28	1	120.00	0	0.00	120.50	1	3,532	0.03%
2022/04/22	0	0.00	1	120.50	120.50	-1	3,463	-0.03%
2022/04/14	0	0.00	1	122.50	123.00	-1	3,503	-0.03%
2022/04/13	0	0.00	2	122.00	123.00	-2	3,527	-0.06%
2022/04/07	1	125.00	1	124.50	125.00	0	3,458	0.00%
2022/04/06	0	0.00	0.1	128.00	127.50	-0.1	3,431	0.00%
2022/04/01	1	128.50	0	0.00	130.00	1	3,459	0.03%
2022/03/31	0	0.00	1	132.50	130.00	-1	3,451	-0.03%
2022/03/30	0	0.00	2	132.50	132.00	-2	3,366	-0.06%
2022/03/29	2	131.25	1	130.50	130.50	1	3,328	0.03%
2022/03/28	1	132.50	1	133.50	133.50	0	3,322	0.00%
2022/03/25	1	131.50	6	134.00	134.00	-5	3,339	-0.15%
2022/03/24	14	132.21	0	0.00	132.50	14	3,317	0.42%
2022/03/23	7	138.21	0	0.00	137.00	7	3,187	0.22%
2022/03/22	0	0.00	1	137.50	138.50	-1	3,164	-0.03%
2022/03/21	1	143.00	0	0.00	140.50	1	3,096	0.03%
2022/03/17	1	143.00	0	0.00	142.50	1	3,162	0.03%
2022/03/16	10	140.00	0	0.00	140.00	10	3,166	0.32%
2022/03/11	1	141.50	0	0.00	142.00	1	3,357	0.03%
2022/03/07	1.1	147.95	1.9	147.08	145.00	-0.8	3,409	-0.02%
2022/03/04	0	0.00	5	153.50	153.00	-5	3,456	-0.14%
2022/03/02	5	158.50	0	0.00	158.00	5	3,469	0.14%
2022/02/24	0.1	156.50	0	0.00	156.00	0.1	3,460	0.00%
2022/02/23	0	0.00	1	159.00	158.50	-1	3,484	-0.03%
2022/02/22	1.1	155.00	0.3	154.50	156.00	0.8	3,656	0.02%
2022/02/18	2	160.00	0	0.00	160.00	2	3,767	0.05%
2022/02/17	0.4	158.50	2	159.50	159.50	-1.6	3,847	-0.04%
2022/02/16	0	0.00	1.2	157.17	157.00	-1.2	3,946	-0.03%
2022/02/15	0	154.74	1	155.50	155.00	-1	4,212	-0.02%
2022/02/14	0.2	154.00	0.3	154.50	153.00	-0.1	4,350	0.00%
2022/02/11	0	0.00	0	157.50	156.00	0	4,764	0.00%
2022/02/10	0.6	156.00	0	0.00	157.00	0.6	4,950	0.01%
2022/02/09	0.3	156.00	1	155.50	157.00	-0.7	5,167	-0.01%
2022/02/08	0.3	155.93	1	154.50	154.50	-0.7	5,302	-0.01%
2022/02/07	30.5	152.53	31	153.34	153.50	-0.5	5,417	-0.01%
2022/01/26	1.7	153.50	0	0.00	151.00	1.7	5,477	0.03%
2022/01/21	0	0.00	0.3	157.50	156.00	-0.3	5,616	-0.01%
2022/01/20	0.2	158.00	0	0.00	158.00	0.2	5,619	0.00%
2022/01/19	0	157.00	0	0.00	158.00	0	5,628	0.00%
2022/01/18	0	0.00	2	159.75	158.50	-2	5,681	-0.04%
2022/01/17	1.5	155.00	1	158.00	157.50	0.5	5,663	0.01%
2022/01/14	0	0.00	1	155.50	155.50	-1	5,709	-0.02%
2022/01/13	0.2	157.50	0	0.00	155.50	0.2	5,789	0.00%
2022/01/12	1	157.00	0	0.00	157.50	1	5,815	0.02%
2022/01/11	2.1	156.57	0	0.00	156.50	2.1	5,883	0.04%
2022/01/10	0	0.00	1	160.00	160.50	-1	5,994	-0.02%
2022/01/07	0.8	160.00	0	0.00	160.50	0.8	5,985	0.01%
2022/01/06	0	0.00	1	158.50	160.50	-1	5,972	-0.02%
2022/01/04	0.1	161.50	0	0.00	161.50	0.1	6,084	0.00%
2022/01/03	0.2	161.00	0	0.00	160.00	0.2	6,335	0.00%
2021/12/30	2.1	160.53	0	0.00	160.50	2.1	6,457	0.03%
2021/12/29	0	0.00	1	162.00	162.00	-1	6,431	-0.02%
2021/12/28	1.9	164.04	2	164.25	165.50	-0.1	6,422	0.00%
2021/12/27	1	160.00	0	0.00	160.00	1	6,377	0.02%
2021/12/23	0	161.00	1	161.00	161.00	-1	6,412	-0.02%
2021/12/22	0	0.00	2	162.75	162.00	-2	6,452	-0.03%
2021/12/21	2.4	160.71	16	159.75	162.00	-13.6	6,507	-0.21%
2021/12/20	1	161.00	0	0.00	160.50	1	6,532	0.02%
2021/12/17	1	162.50	2	162.00	162.50	-1	6,573	-0.02%
2021/12/16	10.3	167.03	0	0.00	165.50	10.3	6,639	0.16%
2021/12/15	0.5	162.50	6	161.75	162.00	-5.5	6,620	-0.08%
2021/12/14	0.3	164.50	6	165.08	165.00	-5.7	6,602	-0.09%
2021/12/13	8	170.62	1	170.00	168.50	7	6,603	0.11%
2021/12/10	1	166.50	2	167.50	166.00	-1	6,516	-0.02%
2021/12/09	12.2	169.63	5	168.50	169.00	7.2	6,489	0.11%
2021/12/08	10	167.20	2	165.75	166.00	8	6,436	0.12%
2021/12/07	3.2	164.47	2	165.50	165.50	1.2	6,373	0.02%
2021/12/06	2.9	160.11	3	161.83	163.50	-0.1	6,329	0.00%
2021/12/03	0	161.00	0	0.00	161.50	0	6,288	0.00%
2021/12/02	0.3	163.64	1	160.50	161.00	-0.7	6,285	-0.01%
2021/12/01	1	163.00	2	164.25	164.50	-1	6,292	-0.02%
2021/11/30	5.3	166.00	7	167.36	163.00	-1.7	6,287	-0.03%
2021/11/29	4	160.17	1	161.00	161.50	3	6,225	0.05%
2021/11/26	0.1	162.27	2	161.25	162.00	-1.9	6,210	-0.03%
2021/11/25	1.2	162.88	2	163.50	163.00	-0.8	6,263	-0.01%
2021/11/24	2.5	161.67	0	0.00	162.50	2.5	6,286	0.04%
2021/11/23	1	160.00	1	161.50	161.00	0	6,286	0.00%
2021/11/22	4.3	165.69	10	165.75	165.00	-5.7	6,284	-0.09%
2021/11/19	7.5	165.64	9	166.44	166.00	-1.5	6,294	-0.02%
2021/11/18	8	164.81	3	167.00	161.00	5	6,244	0.08%
2021/11/17	4	161.63	2	161.00	162.50	2	6,236	0.03%
2021/11/16	3.4	163.23	6	164.00	163.00	-2.6	6,330	-0.04%
2021/11/15	0.5	162.00	2	161.75	161.00	-1.5	6,365	-0.02%
2021/11/12	11	158.13	4.7	158.51	158.50	6.3	6,448	0.10%
2021/11/11	2.5	165.82	6	165.67	165.00	-3.5	6,326	-0.05%
2021/11/10	7.3	166.91	31.1	165.22	166.50	-23.8	6,251	-0.38%
2021/11/09	2.3	159.75	4	161.38	159.50	-1.7	5,934	-0.03%
2021/11/08	6.5	158.77	6.8	159.24	158.00	-0.3	5,735	-0.01%
2021/11/05	1	152.00	17	151.50	151.50	-16	5,579	-0.29%
2021/11/04	3	149.50	16	149.25	152.00	-13	5,475	-0.24%
2021/11/02	4	143.88	1	144.00	143.50	3	5,243	0.06%
2021/11/01	3	141.83	2	142.00	142.00	1	5,174	0.02%
2021/10/29	0.1	139.00	0	0.00	140.00	0.1	5,147	0.00%
2021/10/28	2	138.50	0	0.00	139.00	2	5,179	0.04%
2021/10/26	40.5	142.49	3	142.00	142.50	37.5	5,212	0.72%
2021/10/25	0	0.00	1	140.50	141.00	-1	5,194	-0.02%
2021/10/22	0	0.00	1	139.00	140.50	-1	5,233	-0.02%
2021/10/21	4	143.00	3	141.50	140.50	1	5,261	0.02%
2021/10/20	3.5	142.29	0	0.00	142.00	3.5	5,237	0.07%
2021/10/19	7	141.93	3.1	142.16	142.00	4	5,259	0.08%
2021/10/18	4	142.87	2	145.25	144.00	2	5,279	0.04%
2021/10/15	0.5	137.50	0	0.00	138.50	0.5	5,137	0.01%
2021/10/13	0	0.00	1	139.00	139.00	-1	5,117	-0.02%
2021/10/08	0	0.00	0.4	138.00	137.00	-0.4	5,020	-0.01%
2021/10/07	0.4	135.00	2.1	135.01	135.50	-1.7	4,780	-0.03%
2021/10/01	1	129.00	0	0.00	127.00	1	4,784	0.02%
2021/09/29	0	0.00	0	131.00	129.00	0	4,771	0.00%
2021/09/28	1	131.00	0.5	131.25	131.00	0.5	4,752	0.01%
2021/09/27	1	140.00	0	0.00	137.50	1	4,746	0.02%
2021/09/24	1	143.50	0	0.00	143.00	1	4,721	0.02%
2021/09/23	0	0.00	2	144.75	145.00	-2	4,712	-0.04%
2021/09/22	1.8	136.87	2	138.00	139.50	-0.2	4,684	0.00%
2021/09/17	0.8	138.00	0	0.00	139.00	0.8	4,732	0.02%
2021/09/16	0.3	137.35	0	0.00	138.50	0.3	4,844	0.01%
2021/09/10	0	0.00	1	138.00	138.50	-1	5,085	-0.02%
2021/09/09	1.8	134.44	3	136.83	138.50	-1.2	5,212	-0.02%
2021/09/08	1.3	136.01	0	0.00	135.00	1.3	5,213	0.03%
2021/09/07	1.6	137.69	2	136.75	137.50	-0.4	5,194	-0.01%
2021/09/06	2.5	136.20	3	138.33	136.50	-0.5	5,204	-0.01%
2021/09/03	1.7	134.00	0	0.00	136.00	1.7	5,199	0.03%
2021/09/02	0	0.00	1.1	134.53	133.50	-1.1	5,201	-0.02%
2021/09/01	2.7	128.93	3	131.17	132.50	-0.3	5,203	-0.01%
2021/08/31	1	129.50	1	130.50	130.50	0	5,182	0.00%
2021/08/27	1	126.50	1	128.00	127.50	0	5,152	0.00%
2021/08/26	2	126.25	2	127.25	127.50	0	5,216	0.00%
2021/08/25	3	126.83	1	127.00	127.00	2	5,263	0.04%
2021/08/24	2	123.00	5	124.80	124.50	-3	5,282	-0.06%
2021/08/23	3	119.00	2	119.25	119.50	1	5,215	0.02%
2021/08/20	1	121.50	1	122.50	122.50	0	5,173	0.00%
2021/08/19	2	125.25	3.2	124.40	123.50	-1.2	5,170	-0.02%
2021/08/18	3	125.17	1.3	125.95	126.00	1.7	5,135	0.03%
2021/08/17	0	0.00	0.1	134.69	129.50	-0.1	5,038	0.00%
2021/08/16	0.6	139.44	0	0.00	139.00	0.6	4,931	0.01%
2021/08/10	2	144.75	0	145.03	143.50	2	5,179	0.04%
2021/08/09	0	151.00	3	151.67	151.00	-3	5,211	-0.06%
2021/08/06	2	148.00	2	149.50	148.50	0	5,275	0.00%
2021/08/05	0	0.00	1.3	148.38	147.50	-1.3	5,425	-0.02%
2021/08/04	0.4	150.09	0.6	151.00	150.00	-0.2	5,570	0.00%
2021/08/03	0	0.00	0.1	149.50	147.50	-0.1	5,683	0.00%
2021/08/02	1	149.03	0	0.00	151.00	1	5,732	0.02%
2021/07/29	0	0.00	0	149.00	147.00	0	6,015	0.00%
2021/07/28	1	146.00	0.3	147.97	148.50	0.7	6,258	0.01%
2021/07/27	0.2	152.00	1	153.00	150.00	-0.8	6,577	-0.01%
2021/07/26	1.1	149.97	0	0.00	148.50	1.1	6,820	0.02%
2021/07/21	3	147.17	0.1	147.32	145.50	2.9	6,844	0.04%
2021/07/20	1	150.00	0	0.00	150.00	1	6,846	0.01%
2021/07/19	0	150.50	0.9	151.75	151.50	-0.9	6,893	-0.01%
2021/07/16	2	152.00	1	154.00	153.50	1	6,963	0.01%
2021/07/15	0	0.00	1	154.00	154.00	-1	7,055	-0.01%
2021/07/14	0.3	151.00	0	0.00	151.00	0.3	7,073	0.00%
2021/07/13	0.6	153.00	0	0.00	152.00	0.6	7,141	0.01%
2021/07/12	2.1	151.50	0	0.00	151.50	2.1	7,307	0.03%
2021/07/09	0	0.00	3	157.00	154.50	-3	7,309	-0.04%
2021/07/07	0	0.00	1	158.00	158.50	-1	7,439	-0.01%
2021/07/06	0	0.00	0.1	160.00	157.50	-0.1	7,466	0.00%
2021/07/05	0	0.00	2	158.51	158.50	-2	7,527	-0.03%
2021/07/02	13	155.04	0	0.00	154.00	13	7,555	0.17%
2021/07/01	1	158.00	0	0.00	158.00	1	7,507	0.01%
2021/06/30	2	157.00	0	0.00	157.50	2	7,509	0.03%
2021/06/28	3	159.00	0	0.00	160.00	3	7,504	0.04%
2021/06/25	3.1	159.35	0	0.00	158.50	3.1	7,468	0.04%
2021/06/24	12.2	162.68	0	0.00	162.50	12.2	7,353	0.17%
2021/06/23	2	166.25	1	166.98	165.00	1	7,306	0.01%
2021/06/22	2	170.00	2.8	174.39	169.50	-0.8	7,304	-0.01%
2021/06/21	0.9	178.40	3	178.33	178.50	-2.1	7,289	-0.03%
2021/06/18	8.2	180.12	6.1	177.57	181.00	2.1	7,364	0.03%
2021/06/17	0.2	170.24	0	0.00	172.00	0.2	7,308	0.00%
2021/06/16	0.1	171.00	2	170.50	170.50	-1.9	7,340	-0.03%
2021/06/15	2.4	167.27	0	0.00	169.50	2.4	7,380	0.03%
2021/06/11	0	0.00	0.3	172.43	167.00	-0.3	7,414	0.00%
2021/06/10	1.3	171.15	2	172.00	172.00	-0.7	7,536	-0.01%
2021/06/08	2	170.51	0	0.00	170.00	2	7,629	0.03%
2021/06/07	1	168.00	1	168.08	171.00	0	7,749	0.00%
2021/06/04	0	0.00	2.2	171.43	170.00	-2.2	7,787	-0.03%
2021/06/03	1.5	172.40	0.1	175.00	175.00	1.4	7,806	0.02%
2021/06/02	2	172.50	1.1	170.53	170.00	0.9	7,772	0.01%
2021/06/01	3.2	168.39	2	168.75	171.50	1.2	7,766	0.02%
2021/05/31	1	164.50	1	162.50	165.50	0	7,751	0.00%
2021/05/28	1.1	170.27	0	0.00	166.50	1.1	7,765	0.01%
2021/05/25	1	169.00	1	170.00	168.50	0	7,953	0.00%
2021/05/21	2	162.00	1	163.00	164.50	1	8,475	0.01%
2021/05/20	1	170.00	1.1	167.92	165.00	-0.1	8,555	0.00%
2021/05/19	0	0.00	3	172.11	170.50	-3	8,443	-0.04%
2021/05/18	1.4	171.96	5.1	173.37	176.00	-3.7	8,430	-0.04%
2021/05/17	3.7	166.00	0.3	165.50	166.00	3.4	8,538	0.04%
2021/05/14	0.4	170.01	2.4	170.77	170.00	-2	8,453	-0.02%
2021/05/13	18.8	170.74	18.4	169.89	170.00	0.4	8,377	0.00%
2021/05/12	1.9	164.02	1	174.00	168.00	0.9	8,232	0.01%
2021/05/11	4.1	172.56	0.5	181.10	174.00	3.6	8,105	0.04%
2021/05/10	0.5	189.00	0.3	190.43	191.00	0.2	7,974	0.00%
2021/05/07	0.3	189.00	1.1	191.50	190.00	-0.8	7,947	-0.01%
2021/05/06	3.1	192.03	4.4	190.42	187.50	-1.3	7,879	-0.02%
2021/05/05	1	195.66	2.2	197.55	194.00	-1.2	7,712	-0.02%
2021/05/04	1.7	193.17	17.3	191.72	191.00	-15.6	7,476	-0.21%
2021/05/03	5.1	190.44	18.5	190.07	188.00	-13.4	7,171	-0.19%
2021/04/29	3.6	180.16	4	183.00	184.50	-0.4	6,908	-0.01%
2021/04/28	3	177.33	7.2	177.21	177.50	-4.2	6,811	-0.06%
2021/04/27	5.6	178.30	2	181.00	179.00	3.6	6,813	0.05%
2021/04/26	0.7	174.76	4	175.88	176.50	-3.3	6,770	-0.05%
2021/04/23	15.1	174.41	2	175.00	175.00	13.1	6,745	0.19%
2021/04/22	1.2	171.97	3.3	171.94	171.00	-2	6,729	-0.03%
2021/04/21	0.6	170.84	1.7	164.81	171.00	-1.1	6,737	-0.02%
2021/04/20	2.1	169.63	2.3	169.62	169.50	-0.2	6,784	0.00%
2021/04/19	2.7	173.12	7.4	171.39	171.00	-4.6	6,803	-0.07%
2021/04/16	32	176.94	2	176.00	178.50	30	6,742	0.45%
2021/04/15	0.5	167.50	3.1	169.01	170.00	-2.6	6,588	-0.04%
2021/04/14	4.2	162.53	3	164.67	165.00	1.2	6,532	0.02%
2021/04/12	1	167.50	0	0.00	166.00	1	6,409	0.02%
2021/04/09	0	0.00	1	168.00	170.00	-1	6,402	-0.02%
2021/04/08	2	166.25	0	0.00	167.00	2	6,382	0.03%
2021/04/06	1	171.00	3	174.40	171.00	-2	6,337	-0.03%
2021/04/01	1.4	174.79	2	174.00	173.00	-0.6	6,321	-0.01%
2021/03/31	1.7	173.60	3	172.50	174.00	-1.3	6,297	-0.02%
2021/03/30	3.9	168.18	3	170.17	171.00	0.9	6,208	0.01%
2021/03/29	0.7	166.00	0	0.00	166.50	0.7	6,173	0.01%
2021/03/26	0	0.00	2	166.25	166.00	-2	6,203	-0.03%
2021/03/25	2.1	165.35	2	166.25	166.00	0.1	6,182	0.00%
2021/03/24	1.1	162.66	0	0.00	163.00	1.1	6,215	0.02%
2021/03/23	0	0.00	3.3	160.97	162.00	-3.3	6,157	-0.05%
2021/03/22	4.4	165.98	2	165.25	165.50	2.4	6,065	0.04%
2021/03/19	0.4	160.12	0	0.00	160.50	0.4	6,031	0.01%
2021/03/18	0.3	164.00	1	164.50	163.50	-0.8	5,993	-0.01%
2021/03/17	1.9	161.04	5	162.40	162.50	-3.1	5,945	-0.05%
2021/03/16	5.3	160.58	5.2	160.99	160.00	0.1	5,937	0.00%
2021/03/15	7.5	156.01	4	157.25	159.00	3.5	5,786	0.06%
2021/03/12	1	151.00	0	0.00	151.00	1	5,700	0.02%
2021/03/11	1.5	151.33	5	150.10	153.50	-3.5	5,784	-0.06%
2021/03/10	0	0.00	0.6	147.96	147.00	-0.6	5,684	-0.01%
2021/03/09	0.6	146.83	0	0.00	148.00	0.6	5,660	0.01%
2021/03/05	7	145.71	8	144.00	145.50	-1	5,664	-0.02%
2021/03/04	0	0.00	0.7	147.22	145.00	-0.7	5,686	-0.01%
2021/03/03	4.6	147.64	2	149.50	149.50	2.6	5,715	0.05%
2021/03/02	0.1	149.50	1	150.00	145.50	-0.9	5,665	-0.02%
2021/02/26	2	152.50	0.7	150.71	149.00	1.3	5,582	0.02%
2021/02/25	3.2	158.84	2.3	153.94	154.00	0.9	5,457	0.02%
2021/02/24	6.2	157.83	4.5	156.36	156.00	1.7	5,324	0.03%
2021/02/23	1	159.50	13	158.58	161.50	-12	5,083	-0.24%
2021/02/22	3.9	147.61	103	145.05	147.00	-99.1	4,758	-2.08%	大賣/
2021/02/19	1	139.00	0	0.00	141.00	1	4,604	0.02%
2021/02/18	1	140.50	2	141.25	141.00	-1	4,579	-0.02%
2021/02/17	2.1	142.73	7.6	142.50	142.00	-5.5	4,535	-0.12%
2021/02/05	1.5	133.00	0	0.00	134.00	1.5	4,347	0.03%
2021/02/01	0	0.00	1	131.50	131.00	-1	4,486	-0.02%
2021/01/29	2	134.50	4	132.63	130.50	-2	4,502	-0.04%
2021/01/28	1.5	134.33	11	134.50	134.50	-9.5	4,423	-0.21%
2021/01/27	1	138.50	2	137.75	137.00	-1	4,403	-0.02%
2021/01/26	0	0.00	2	134.50	134.50	-2	4,363	-0.05%
2021/01/25	0.9	136.00	1	137.50	136.00	-0.1	4,396	0.00%
2021/01/22	0.5	133.00	1	133.50	133.50	-0.5	4,414	-0.01%
2021/01/20	4	127.75	1	128.50	127.50	3	4,407	0.07%
2021/01/19	0	0.00	10	132.90	132.50	-10	4,364	-0.23%
2021/01/18	8	131.00	1	130.50	131.00	7	4,334	0.16%
2021/01/15	2	136.25	0.5	135.00	134.00	1.5	4,335	0.03%
2021/01/14	4	139.25	4	140.25	140.00	0	4,380	0.00%
2021/01/13	2.7	136.00	3	138.83	138.00	-0.3	4,308	-0.01%
2021/01/12	0.5	129.50	0	0.00	130.50	0.5	4,156	0.01%
2021/01/11	1	128.50	2	128.00	128.50	-1	4,119	-0.02%
2021/01/08	0.5	130.50	2.1	129.53	131.50	-1.6	4,124	-0.04%
2021/01/07	0	0.00	0.1	129.00	129.00	-0.1	4,145	0.00%
2020/12/31	1.5	131.00	0	0.00	132.50	1.5	4,258	0.04%
2020/12/30	0	0.00	1	129.00	130.00	-1	4,232	-0.02%
2020/12/28	1	126.00	2	128.50	127.50	-1	4,287	-0.02%
2020/12/23	0	0.00	1	125.50	125.00	-1	4,434	-0.02%
2020/12/22	1.1	128.40	0	0.00	126.00	1.1	4,497	0.02%
2020/12/18	1	135.00	19	135.95	133.00	-18	4,594	-0.39%
2020/12/17	1.5	132.17	0	0.00	132.50	1.5	4,497	0.03%
2020/12/15	1	133.00	5	130.90	130.00	-4	4,663	-0.09%
2020/12/14	11	130.14	1	129.50	129.00	10	4,634	0.22%
2020/12/11	1.5	131.17	2	131.75	132.50	-0.5	4,702	-0.01%
2020/12/10	3	132.50	5	132.20	131.00	-2	4,714	-0.04%
2020/12/08	22	132.27	3	133.17	131.50	19	4,710	0.40%
2020/12/07	3	131.83	1	131.50	132.50	2	4,713	0.04%
2020/12/04	0	0.00	14	127.21	126.50	-14	4,670	-0.30%
2020/12/03	1	129.00	0	0.00	128.00	1	4,754	0.02%
2020/12/02	0	0.00	1	129.50	128.00	-1	4,873	-0.02%
2020/12/01	0	0.00	8	127.31	127.50	-8	5,154	-0.16%
2020/11/27	2	127.25	3	127.33	127.00	-1	5,848	-0.02%
2020/11/25	1	122.00	1	122.00	122.00	0	6,139	0.00%
2020/11/24	0	0.00	45	121.98	121.50	-45	6,185	-0.73%
2020/11/23	0	0.00	0.1	123.50	123.50	-0.1	6,211	0.00%
2020/11/20	1	122.50	1.1	122.11	123.50	-0.1	6,205	0.00%
2020/11/19	26	123.92	0.1	124.00	123.00	26	6,232	0.42%
2020/11/17	39	120.82	4.1	121.12	121.00	35	6,430	0.54%
2020/11/16	1	117.50	0	0.00	118.50	1	6,509	0.02%
2020/11/13	0	0.00	1	117.00	117.00	-1	6,617	-0.02%
2020/11/11	2	118.00	5	117.70	117.50	-3	6,830	-0.04%
2020/11/10	3	114.50	0	0.00	113.50	3	6,838	0.04%
2020/11/09	0	0.00	2	119.50	120.00	-2	6,896	-0.03%
2020/11/06	0	0.00	1	120.00	119.50	-1	6,914	-0.01%
2020/11/05	1	118.50	0	0.00	118.50	1	6,953	0.01%
2020/11/04	0	0.00	1	118.50	119.00	-1	7,041	-0.01%
2020/11/03	0	0.00	0.1	118.50	117.50	-0.1	7,087	0.00%
2020/11/02	0.1	115.00	1	113.00	115.50	-0.9	7,181	-0.01%
2020/10/30	4	117.00	0	0.00	115.00	4	7,205	0.06%
2020/10/29	1	120.50	0	0.00	121.00	1	7,170	0.01%
2020/10/28	1	123.00	2	121.75	123.00	-1	7,199	-0.01%
2020/10/22	0.1	123.50	0	0.00	123.50	0.1	7,492	0.00%
2020/10/19	1	123.50	0	0.00	124.00	1	7,700	0.01%
2020/10/15	3	124.17	0	0.00	123.50	3	7,808	0.04%
2020/10/14	0	0.00	0.2	129.00	128.00	-0.2	7,795	0.00%
2020/10/13	0	0.00	10	127.50	129.00	-10	7,918	-0.13%
2020/10/12	1.1	126.67	0	0.00	130.00	1.1	8,061	0.01%
2020/10/08	3	131.00	3	128.50	128.50	0	8,098	0.00%
2020/10/07	2	131.50	3	131.00	130.00	-1	8,287	-0.01%
2020/10/06	4	131.00	17	129.26	130.00	-13	8,379	-0.16%
2020/10/05	1	131.00	1	130.50	130.50	0	8,439	0.00%
2020/09/30	0.7	132.00	5	132.50	133.00	-4.3	8,511	-0.05%
2020/09/29	0	0.00	4	130.50	132.00	-4	8,577	-0.05%
2020/09/25	30	130.00	1	130.50	128.00	29	8,641	0.34%
2020/09/24	28	128.38	4	129.25	127.00	24	8,724	0.28%
2020/09/18	0.5	140.00	0	0.00	140.50	0.5	8,727	0.01%
2020/09/16	3	139.00	2.2	140.37	139.00	0.8	8,585	0.01%
2020/09/15	1.1	138.36	1	137.00	137.00	0.1	8,539	0.00%
2020/09/14	2	137.25	0	0.00	137.50	2	8,571	0.02%
2020/09/11	0	0.00	2	135.00	136.00	-2	8,568	-0.02%
2020/09/10	0	0.00	2	135.00	135.00	-2	8,586	-0.02%
2020/09/09	6	131.33	4	133.00	135.00	2	8,535	0.02%
2020/09/08	48	134.60	5	134.80	134.50	43	8,478	0.51%
2020/09/07	6	139.33	0.1	138.00	136.00	6	8,409	0.07%
2020/09/04	15	145.77	6.5	144.69	144.50	8.5	8,298	0.10%
2020/09/03	4.5	146.11	19.1	147.02	150.50	-14.6	8,021	-0.18%
2020/09/02	29	141.33	4	141.63	138.50	25	7,570	0.33%
2020/09/01	1	139.00	1	134.00	135.00	0	7,358	0.00%
2020/08/31	4	130.00	4	131.88	135.50	0	7,339	0.00%
2020/08/27	0.1	140.50	1	141.00	140.50	-0.9	7,219	-0.01%
2020/08/24	1	141.50	1.1	147.59	141.00	-0.1	7,151	0.00%
2020/08/21	0	0.00	1	149.00	149.00	-1	7,095	-0.01%
2020/08/20	4	144.00	1	141.00	141.00	3	7,054	0.04%
2020/08/19	2	151.25	0	0.00	145.50	2	6,950	0.03%
2020/08/18	1	150.00	1	152.00	149.00	0	6,894	0.00%
2020/08/17	1	151.00	1	147.00	148.50	0	6,863	0.00%
2020/08/13	0	0.00	1	138.00	142.00	-1	6,789	-0.01%
2020/08/12	1	135.50	0	0.00	136.00	1	6,739	0.01%
2020/08/10	1	133.00	0	0.00	133.00	1	6,849	0.01%
2020/08/07	50	137.20	0	0.00	138.00	50	6,979	0.72%
2020/08/06	1	138.00	3	137.00	136.50	-2	7,225	-0.03%
2020/08/05	2	137.00	0.1	137.50	137.50	1.9	7,387	0.03%
2020/08/04	1	132.50	4	132.13	134.50	-3	7,357	-0.04%
2020/08/03	0	0.00	1	132.00	131.00	-1	7,332	-0.01%
2020/07/31	0.1	130.50	0	0.00	130.50	0.1	7,287	0.00%
2020/07/30	2	130.00	1	132.50	132.50	1	7,232	0.01%
2020/07/29	2	128.50	0	0.00	129.50	2	7,176	0.03%
2020/07/28	0.5	127.50	2	131.00	128.50	-1.5	7,109	-0.02%
2020/07/27	3	130.33	0	0.00	130.00	3	6,952	0.04%
2020/07/24	0	0.00	2	133.00	134.50	-2	6,800	-0.03%
2020/07/23	3	137.00	3	136.83	137.00	0	6,685	0.00%
2020/07/22	0.5	135.00	1	135.50	135.50	-0.5	6,599	-0.01%
2020/07/21	2.1	132.48	4	133.25	132.50	-1.9	6,537	-0.03%
2020/07/20	2	127.50	0	0.00	130.00	2	6,451	0.03%
2020/07/17	0	0.00	5	130.00	130.00	-5	6,400	-0.08%
2020/07/16	3	130.00	6.1	129.68	131.00	-3.1	6,258	-0.05%
2020/07/15	3.1	125.98	4	128.13	126.00	-0.9	6,109	-0.01%
2020/07/14	8	126.00	22	123.66	126.00	-14	6,104	-0.23%
2020/07/13	5.2	123.36	31	123.00	120.50	-25.8	5,876	-0.44%
2020/07/10	1	119.00	1	118.00	118.00	0	5,812	0.00%
2020/07/09	0.8	119.00	0	0.00	120.00	0.8	5,729	0.01%
2020/07/07	3	119.00	0	0.00	118.00	3	5,478	0.05%
2020/07/06	1	119.50	1	119.50	119.50	0	5,391	0.00%
2020/07/03	1.5	115.00	4	117.25	115.50	-2.5	5,364	-0.05%
2020/07/02	0	0.00	101	112.01	113.00	-101	5,249	-1.92%	大賣/鉅額交易
2020/07/01	1	109.50	2	111.75	112.00	-1	5,198	-0.02%
2020/06/30	1.5	106.50	1	107.00	107.50	0.5	5,204	0.01%
2020/06/29	1.5	106.00	3	106.00	106.50	-1.5	5,257	-0.03%
2020/06/24	1.5	106.00	0	0.00	106.50	1.5	5,260	0.03%
2020/06/18	0	0.00	1.4	104.75	104.50	-1.4	5,244	-0.03%
2020/06/17	1	102.50	0	0.00	103.00	1	5,220	0.02%
2020/06/16	0	0.00	2	102.75	103.50	-2	5,229	-0.04%
2020/06/15	0.7	101.00	0	0.00	101.50	0.7	5,305	0.01%
2020/06/12	1	101.00	15.6	100.08	103.50	-14.6	5,331	-0.27%
2020/06/11	2	102.00	0	0.00	102.50	2	5,351	0.04%
2020/06/10	0	0.00	1	105.50	105.50	-1	5,338	-0.02%
2020/06/09	1.5	107.00	0	0.00	107.50	1.5	5,355	0.03%
2020/06/08	2	106.00	10.9	106.46	106.00	-8.9	5,362	-0.17%
2020/06/04	1	107.50	1	108.00	108.00	0	5,137	0.00%
2020/06/03	150	105.00	1	105.50	106.00	149	5,088	2.93%	大買/鉅額交易
2020/06/02	1	104.50	1	103.50	104.00	0	5,047	0.00%
2020/06/01	1.4	103.00	0	0.00	103.50	1.4	5,039	0.03%
2020/05/28	0	102.00	0	0.00	102.50	0	5,014	0.00%
2020/05/25	2	102.75	2	102.75	103.50	0	4,865	0.00%
2020/05/22	0	0.00	1	104.00	102.50	-1	4,791	-0.02%
2020/05/21	0	0.00	1	105.00	106.00	-1	4,737	-0.02%
2020/05/20	1.5	106.00	0	0.00	106.50	1.5	4,676	0.03%
2020/05/19	2	105.50	5	105.50	106.00	-3	4,699	-0.06%
2020/05/18	2.5	102.00	6	102.17	101.50	-3.5	4,606	-0.08%
2020/05/15	5.5	102.73	2	103.50	103.50	3.5	4,557	0.08%
2020/05/14	5.5	102.41	7	101.86	102.50	-1.5	4,414	-0.03%
2020/05/13	3	100.83	11	102.00	102.00	-8	4,220	-0.19%
2020/05/12	3	95.30	3	97.90	98.40	0	3,995	0.00%
2020/05/08	3	92.47	3	90.80	90.80	0	3,736	0.00%
2020/05/07	2	90.80	5	91.22	91.90	-3	3,744	-0.08%
2020/05/05	3	91.03	3	90.03	90.00	0	3,898	0.00%
2020/04/30	2	93.20	5	92.92	93.00	-3	4,008	-0.07%
2020/04/29	2	92.80	3	92.37	92.20	-1	4,051	-0.02%
2020/04/28	3	92.97	3	92.70	92.70	0	4,153	0.00%
2020/04/27	2	93.10	2	92.50	92.30	0	4,274	0.00%
2020/04/24	3	92.50	2	92.00	92.00	1	4,324	0.02%
2020/04/23	4	92.10	2	92.45	92.70	2	4,399	0.05%
2020/04/17	0	0.00	12	95.80	93.00	-12	4,520	-0.27%
2020/04/15	0	0.00	13	92.15	92.40	-13	4,508	-0.29%
2020/04/14	0	0.00	2	89.30	89.70	-2	4,467	-0.04%
2020/04/13	2	87.90	0	0.00	87.40	2	4,471	0.04%
2020/04/09	1	87.10	0	0.00	87.70	1	4,546	0.02%
2020/04/08	2	88.15	0	0.00	87.80	2	4,599	0.04%
2020/04/07	12	89.60	1	89.80	89.00	11	4,601	0.24%
2020/04/06	1	90.20	2	90.15	90.00	-1	4,560	-0.02%
2020/04/01	1	90.60	0	0.00	89.40	1	4,546	0.02%
2020/03/31	2	86.90	2	86.00	88.70	0	4,463	0.00%
2020/03/30	5	83.60	5	84.84	84.20	0	4,376	0.00%
2020/03/27	0.4	83.60	0	0.00	84.10	0.4	4,346	0.01%
2020/03/26	0	0.00	1	83.90	83.70	-1	4,314	-0.02%
2020/03/20	0.5	77.50	0	0.00	78.00	0.5	4,295	0.01%
2020/03/18	0	0.00	0.5	74.10	73.20	-0.5	4,148	-0.01%
2020/03/16	1	79.30	0	0.00	76.70	1	4,041	0.02%
2020/03/13	0	0.00	3	78.00	79.60	-3	4,000	-0.07%
2020/03/12	2	82.80	7	82.64	82.10	-5	3,920	-0.13%
2020/03/10	0	0.00	1	85.40	85.90	-1	3,859	-0.03%
2020/03/06	5	89.70	0	0.00	89.20	5	3,791	0.13%
2020/03/03	2	91.10	0	0.00	90.00	2	3,755	0.05%
2020/03/02	0	0.00	1	88.70	90.50	-1	3,696	-0.03%
2020/02/27	10	91.00	0	0.00	90.80	10	3,684	0.27%
2020/02/25	0	0.00	1	91.90	92.70	-1	3,649	-0.03%
2020/02/24	2	94.10	2	94.49	92.50	0	3,645	0.00%
2020/02/20	9	98.42	4	97.53	95.80	5	3,668	0.14%
2020/02/19	1	96.00	0	0.00	95.80	1	3,581	0.03%
2020/02/14	5	96.00	0	0.00	95.80	5	3,928	0.13%
2020/02/12	3	94.20	2	94.40	94.20	1	3,843	0.03%
2020/02/11	3	94.60	0	0.00	94.50	3	3,778	0.08%
2020/02/07	2	94.10	1	94.00	93.50	1	3,782	0.03%
2020/02/06	0	0.00	1	94.50	95.60	-1	3,750	-0.03%
2020/02/05	1	91.40	3	92.03	92.00	-2	3,721	-0.05%
2020/02/04	1	92.60	0	0.00	92.00	1	3,638	0.03%
2020/02/03	7	92.06	8	91.93	92.30	-1	3,608	-0.03%
2020/01/31	1	92.40	1	93.60	92.80	0	3,567	0.00%
2020/01/30	0.5	90.00	98	90.52	90.50	-97.5	3,503	-2.78%
2020/01/20	0	0.00	1	93.30	93.80	-1	3,431	-0.03%
2020/01/17	2	94.40	2	94.00	94.10	0	3,382	0.00%
2020/01/16	5	93.82	10	92.95	93.60	-5	3,356	-0.15%
2020/01/15	1	93.00	2	93.00	92.30	-1	3,335	-0.03%
2020/01/14	1	90.80	11	91.63	92.00	-10	3,307	-0.30%
2020/01/13	3	90.60	7	90.79	90.80	-4	3,276	-0.12%
2020/01/10	6	91.13	5	91.14	90.10	1	3,265	0.03%
2020/01/09	1	88.00	0	0.00	88.70	1	3,159	0.03%
2020/01/08	1	87.80	1	87.70	87.50	0	3,168	0.00%
2020/01/07	3	88.03	0	0.00	88.30	3	3,170	0.09%
2020/01/06	0	0.00	2	88.80	88.80	-2	3,188	-0.06%
2020/01/03	2	89.55	4	89.08	89.20	-2	3,201	-0.06%
2020/01/02	0	0.00	10	89.09	88.90	-10	3,160	-0.32%
2019/12/31	5	86.64	2	86.70	86.70	3	3,110	0.10%
2019/12/30	1	87.50	0	0.00	86.90	1	3,094	0.03%
2019/12/27	3	88.23	0	0.00	87.80	3	3,139	0.10%
2019/12/26	2	88.40	1	88.40	88.30	1	3,150	0.03%
2019/12/24	4	86.70	4	87.00	86.70	0	3,213	0.00%
2019/12/20	0	0.00	4	88.00	87.60	-4	3,262	-0.12%
2019/12/19	0	0.00	1	87.70	87.70	-1	3,320	-0.03%
2019/12/18	0	0.00	1	87.60	87.50	-1	3,353	-0.03%
2019/12/16	0	0.00	1	85.70	86.00	-1	3,431	-0.03%
2019/12/12	0	0.00	1	86.00	85.80	-1	3,448	-0.03%
2019/12/11	0	0.00	1	85.60	85.50	-1	3,482	-0.03%
2019/12/04	2	84.90	2	84.50	84.50	0	3,681	0.00%
2019/12/03	2	84.00	0	0.00	84.50	2	3,686	0.05%
2019/11/29	1	83.80	0	0.00	83.90	1	3,710	0.03%
2019/11/27	1	85.70	0	0.00	85.70	1	3,742	0.03%
2019/11/25	5	84.92	0	0.00	84.80	5	3,737	0.13%
2019/11/20	3	86.33	2	86.60	86.60	1	4,024	0.02%
2019/11/19	1	85.30	0	0.00	85.70	1	4,108	0.02%
2019/11/18	1	84.30	0	0.00	85.00	1	4,087	0.02%
2019/11/14	25	83.10	10	83.70	82.80	15	4,149	0.36%
2019/11/13	6	83.85	0	0.00	83.00	6	4,104	0.15%
2019/11/11	1	89.20	2	88.90	88.60	-1	3,948	-0.03%
2019/11/06	2	90.65	0	0.00	90.70	2	4,068	0.05%
2019/11/05	2	92.10	6	92.53	92.30	-4	4,089	-0.10%
2019/11/04	3	91.47	13	91.52	91.90	-10	4,078	-0.25%
2019/11/01	3	89.87	1	90.10	90.40	2	4,055	0.05%
2019/10/31	2.5	89.98	1	90.00	90.00	1.5	4,091	0.04%
2019/10/30	10	89.35	5	89.40	89.60	5	4,097	0.12%
2019/10/29	6	91.30	0	0.00	89.70	6	4,095	0.15%
2019/10/28	1	91.00	0	0.00	90.80	1	4,082	0.02%
2019/10/25	0	0.00	2	89.90	89.60	-2	4,037	-0.05%
2019/10/24	6	89.85	2	90.65	89.50	4	4,047	0.10%
2019/10/23	1	91.00	1	91.00	91.00	0	4,019	0.00%
2019/10/22	0	0.00	47	88.80	89.10	-47	4,041	-1.16%
2019/10/21	0	0.00	0.4	89.10	89.00	-0.4	4,066	-0.01%
2019/10/16	1	90.10	1	90.20	90.40	0	4,128	0.00%
2019/10/15	2	90.60	0	0.00	89.80	2	4,137	0.05%
2019/10/09	19	88.40	0	0.00	88.30	19	4,154	0.46%
2019/10/08	51	89.88	0	0.00	89.90	51	4,131	1.23%
2019/10/04	0	0.00	1	90.00	89.30	-1	4,169	-0.02%
2019/10/01	2	90.90	7	91.33	89.80	-5	4,215	-0.12%
2019/09/27	3	90.00	3	90.53	90.30	0	4,243	0.00%
2019/09/25	2	91.45	0	0.00	90.90	2	4,371	0.05%
2019/09/24	1	93.20	3	93.80	93.80	-2	4,407	-0.05%
2019/09/23	2	92.40	10	92.26	92.20	-8	4,350	-0.18%
2019/09/20	3	91.80	4	91.28	91.60	-1	4,510	-0.02%
2019/09/19	1	90.00	2	90.25	89.70	-1	4,449	-0.02%
2019/09/18	0.5	88.50	0	0.00	89.00	0.5	4,479	0.01%
2019/09/17	1	88.80	0	0.00	88.80	1	4,483	0.02%
2019/09/16	3	88.50	5	88.68	88.50	-2	4,510	-0.04%
2019/09/12	3	88.70	3	89.13	88.70	0	4,535	0.00%
2019/09/10	1	89.30	1	88.50	88.50	0	4,708	0.00%
2019/09/09	1	89.10	1	88.50	88.50	0	4,677	0.00%
2019/09/06	2	87.45	5	87.50	88.00	-3	4,689	-0.06%
2019/09/04	0	0.00	1	85.00	85.30	-1	4,627	-0.02%
2019/08/30	0	0.00	11	84.86	83.80	-11	4,700	-0.23%
2019/08/28	0	0.00	10	84.00	84.00	-10	4,725	-0.21%
2019/08/26	14	82.61	1	82.50	81.60	13	4,785	0.27%
2019/08/23	1	89.00	6	88.52	88.80	-5	4,715	-0.11%
2019/08/22	3	89.30	1	88.90	88.90	2	4,606	0.04%
2019/08/21	1	89.30	0	0.00	89.30	1	4,550	0.02%
2019/08/20	0	0.00	8	89.16	89.30	-8	4,510	-0.18%
2019/08/19	10	87.25	11	87.81	87.60	-1	4,428	-0.02%
2019/08/16	0	0.00	1	85.60	86.40	-1	4,427	-0.02%
2019/08/15	12	84.81	10	84.90	84.60	2	4,388	0.05%
2019/08/14	2	87.40	0	0.00	86.70	2	4,365	0.05%
2019/08/13	4	88.38	0	0.00	87.70	4	4,316	0.09%
2019/08/12	1	88.90	1	89.10	88.00	0	4,295	0.00%
2019/08/07	0	0.00	2	86.10	85.70	-2	4,238	-0.05%
2019/08/06	0	0.00	2	87.00	86.80	-2	4,306	-0.05%
2019/08/05	1	85.50	0	0.00	85.60	1	4,319	0.02%
2019/08/02	0	0.00	1	86.00	86.00	-1	4,387	-0.02%
2019/08/01	1	86.70	0	0.00	87.10	1	4,422	0.02%
2019/07/25	0	0.00	1	88.30	87.50	-1	4,484	-0.02%
2019/07/24	6	88.12	3	87.77	88.00	3	4,512	0.07%
2019/07/23	3	86.47	0	87.00	86.40	3	4,495	0.07%
2019/07/22	1	86.50	0	0.00	86.40	1	4,490	0.02%
2019/07/19	4	87.18	0	0.00	87.60	4	4,558	0.09%
2019/07/17	3	87.60	0	0.00	87.60	3	4,557	0.07%
2019/07/16	10	87.62	0	0.00	87.50	10	4,537	0.22%
2019/07/12	2	89.30	1	89.20	89.40	1	4,528	0.02%
2019/07/09	3	89.10	0	0.00	88.80	3	4,607	0.07%
2019/07/08	3	90.80	3	91.50	89.80	0	4,615	0.00%
2019/07/05	12	90.74	10	90.90	90.20	2	4,603	0.04%
2019/07/04	2	90.85	0	0.00	90.60	2	4,668	0.04%
2019/07/03	4	91.35	3	91.60	91.00	1	4,656	0.02%
2019/07/02	11	91.82	22	91.97	92.20	-11	4,738	-0.23%
2019/07/01	6	89.00	2	89.35	89.50	4	4,648	0.09%
2019/06/28	6	87.05	7	87.60	88.00	-1	4,643	-0.02%
2019/06/27	5	87.98	11	88.27	87.00	-6	4,799	-0.13%
2019/06/26	5	85.34	5	85.42	85.30	0	4,780	0.00%
2019/06/25	35	85.36	33	84.75	84.00	2	4,829	0.04%
2019/06/24	0	0.00	1	84.10	84.20	-1	4,781	-0.02%
2019/06/21	2	84.10	2	84.40	83.00	0	4,797	0.00%
2019/06/20	4	83.50	5	83.74	83.40	-1	4,795	-0.02%
2019/06/19	0	0.00	3	83.70	83.90	-3	4,999	-0.06%
2019/06/18	0	0.00	4	81.40	81.90	-4	4,966	-0.08%
2019/06/17	1	78.50	0	0.00	78.70	1	4,926	0.02%
2019/06/14	3	79.57	3	80.10	78.70	0	4,971	0.00%
2019/06/12	4	81.20	8	81.60	81.60	-4	5,045	-0.08%
2019/06/11	9	81.22	2	81.50	81.50	7	5,105	0.14%
2019/06/10	2	80.10	0	0.00	80.10	2	5,114	0.04%
2019/06/05	2	81.40	1	80.70	80.70	1	5,108	0.02%
2019/06/04	3	80.57	0	0.00	80.10	3	5,121	0.06%
2019/06/03	8	82.99	11	82.48	83.00	-3	5,112	-0.06%
2019/05/31	9	82.28	11	81.55	82.60	-2	5,110	-0.04%
2019/05/30	1	79.00	0	0.00	78.50	1	5,047	0.02%
2019/05/28	1	77.10	2	77.40	77.10	-1	5,222	-0.02%
2019/05/23	1	76.60	0	0.00	76.60	1	5,357	0.02%
2019/05/22	2	78.40	0	0.00	78.00	2	5,402	0.04%
2019/05/21	0	0.00	1	79.20	79.00	-1	5,526	-0.02%
2019/05/17	0	0.00	4	77.18	77.00	-4	5,737	-0.07%
2019/05/16	0	0.00	1	77.00	77.00	-1	5,932	-0.02%
2019/05/15	5	77.82	5	77.60	77.70	0	6,104	0.00%
2019/05/14	0	0.00	5	74.78	78.00	-5	6,372	-0.08%
2019/05/13	2	76.50	0	0.00	75.00	2	6,415	0.03%
2019/05/10	3	78.10	0	0.00	77.50	3	6,420	0.05%
2019/05/09	5	80.64	0	0.00	79.20	5	6,372	0.08%
2019/05/07	2	82.65	0	0.00	83.00	2	6,439	0.03%
2019/05/06	6	83.35	0	0.00	82.30	6	6,463	0.09%
2019/05/03	1	85.30	0	0.00	85.30	1	6,486	0.02%
2019/04/30	3	84.17	0	0.00	85.60	3	6,565	0.05%
2019/04/24	2	87.20	16	86.98	87.50	-14	6,939	-0.20%
2019/04/23	12	86.10	0	0.00	86.10	12	7,064	0.17%
2019/04/22	6	87.40	1	87.60	87.20	5	7,057	0.07%
2019/04/19	3	87.20	0	0.00	87.20	3	7,127	0.04%
2019/04/17	2	86.70	0	0.00	86.50	2	7,309	0.03%
2019/04/11	3	86.07	2	87.10	85.00	1	7,625	0.01%
2019/04/10	1	86.20	0	0.00	86.00	1	7,762	0.01%
2019/04/08	7	88.03	15	88.69	88.50	-8	8,008	-0.10%
2019/04/03	11	87.02	4	87.08	87.30	7	8,051	0.09%
2019/04/01	1	88.30	7	89.09	87.90	-6	8,399	-0.07%
2019/03/29	0	0.00	14	84.61	86.50	-14	8,234	-0.17%
2019/03/28	17	81.72	7	82.11	82.20	10	8,134	0.12%
2019/03/27	3	84.00	0	0.00	82.90	3	8,065	0.04%
2019/03/26	3	83.50	3	84.80	83.40	0	8,071	0.00%
2019/03/25	4	83.75	2	83.30	83.50	2	8,136	0.02%
2019/03/22	39	87.71	41	87.13	85.60	-2	8,122	-0.02%
2019/03/21	3	84.43	12	84.08	84.30	-9	7,898	-0.11%
2019/03/20	6	82.10	0	0.00	82.90	6	7,931	0.08%
2019/03/19	1	82.90	6	83.50	82.90	-5	7,939	-0.06%
2019/03/18	1	81.50	0	0.00	81.60	1	7,984	0.01%
2019/03/15	1	80.60	0	0.00	80.50	1	8,054	0.01%
2019/03/12	4	82.15	0	0.00	82.00	4	8,097	0.05%
2019/03/08	1	82.50	1	82.80	83.40	0	8,290	0.00%
2019/03/07	5	82.16	0	0.00	82.10	5	8,451	0.06%
2019/03/06	0	0.00	1	83.30	83.90	-1	8,620	-0.01%
2019/03/05	3	84.20	0	0.00	83.90	3	8,794	0.03%
2019/03/04	0	0.00	7	84.01	84.50	-7	8,917	-0.08%
2019/02/26	13	82.38	0	0.00	82.30	13	8,834	0.15%
2019/02/22	7	83.51	3	83.50	83.20	4	8,940	0.04%
2019/02/21	3	84.60	3	84.30	83.70	0	9,017	0.00%
2019/02/20	7	84.14	6	84.35	84.60	1	9,122	0.01%
2019/02/19	3	83.10	1	82.50	82.50	2	9,462	0.02%
2019/02/18	3	82.40	24	83.18	82.20	-21	9,522	-0.22%
2019/02/15	0	0.00	8	82.99	83.00	-8	9,401	-0.09%
2019/02/14	7	81.83	43	81.72	83.00	-36	9,262	-0.39%
2019/02/13	51	80.23	18	80.76	81.10	33	9,180	0.36%
2019/02/12	4	78.50	21	78.41	78.80	-17	8,928	-0.19%
2019/02/11	0	0.00	1	75.90	75.80	-1	8,843	-0.01%
2019/01/29	7	74.61	0	0.00	74.40	7	8,853	0.08%
2019/01/28	0	0.00	10	77.25	77.40	-10	8,772	-0.11%
2019/01/24	18	76.26	1	77.30	75.60	17	8,931	0.19%
2019/01/23	7	76.34	0	0.00	76.60	7	9,007	0.08%
2019/01/22	0	0.00	2	77.60	77.40	-2	9,053	-0.02%
2019/01/21	19	79.51	11	78.52	78.30	8	9,117	0.09%
2019/01/18	5	78.62	6	78.95	78.70	-1	8,954	-0.01%
2019/01/17	14	79.75	22	80.06	79.00	-8	8,914	-0.09%
2019/01/16	7	77.54	3	78.10	77.10	4	8,746	0.05%
2019/01/15	2	77.65	19	78.69	77.70	-17	8,808	-0.19%
2019/01/14	2	75.95	1	76.40	76.40	1	8,731	0.01%
2019/01/11	14	76.72	2	77.75	75.70	12	8,929	0.13%
2019/01/10	7	75.67	1	77.30	77.20	6	9,022	0.07%
2019/01/09	2	78.95	25	78.55	77.80	-23	8,961	-0.26%
2019/01/08	23	78.03	21	78.47	77.40	2	8,926	0.02%
2019/01/07	33	76.89	9	77.23	79.40	24	8,893	0.27%
2019/01/04	3	73.63	12	73.43	74.80	-9	8,775	-0.10%
2019/01/03	3	75.80	1	76.00	74.50	2	8,883	0.02%
2019/01/02	13	78.21	6	78.98	77.00	7	8,866	0.08%
2018/12/28	10	76.60	8	76.61	76.40	2	8,741	0.02%
2018/12/27	21	75.66	26	76.56	76.60	-5	8,787	-0.06%
2018/12/26	10	73.49	7	73.46	72.30	3	8,530	0.04%
2018/12/25	12	74.53	9	75.19	75.50	3	8,393	0.04%
2018/12/24	0	0.00	16	72.24	74.70	-16	8,280	-0.19%
2018/12/22	7	70.73	2	70.40	70.10	5	8,043	0.06%
2018/12/21	6	68.87	6	69.52	69.90	0	8,101	0.00%
2018/12/20	5	67.90	0	0.00	67.90	5	8,109	0.06%
2018/12/18	1	69.80	14	68.54	69.80	-13	8,160	-0.16%
2018/12/17	3	68.57	1	68.70	68.40	2	8,268	0.02%
2018/12/13	0	0.00	10	69.20	69.10	-10	8,275	-0.12%
2018/12/12	1	68.40	0	0.00	68.60	1	8,219	0.01%
2018/12/11	2	67.95	1	67.50	67.50	1	8,194	0.01%
2018/12/10	10	68.40	0	0.00	69.10	10	8,182	0.12%
2018/12/07	0	0.00	1	71.00	70.60	-1	8,301	-0.01%
2018/12/06	5	68.60	0	0.00	68.60	5	8,443	0.06%
2018/12/04	0	0.00	10	73.60	74.20	-10	8,662	-0.12%
2018/12/03	11	76.05	2	75.15	75.20	9	8,688	0.10%
2018/11/30	4	71.40	5	72.38	72.50	-1	8,624	-0.01%
2018/11/29	10	69.90	17	70.23	70.70	-7	8,499	-0.08%
2018/11/28	2	65.90	18	67.67	67.80	-16	8,339	-0.19%
2018/11/27	19	64.62	0	0.00	64.40	19	8,197	0.23%
2018/11/22	0	0.00	6	66.97	66.60	-6	8,058	-0.07%
2018/11/21	2	65.00	0	0.00	65.00	2	8,068	0.02%
2018/11/20	1	64.00	14	66.06	66.50	-13	8,072	-0.16%
2018/11/19	0	0.00	3	65.97	65.50	-3	8,024	-0.04%
2018/11/16	34	65.09	0	0.00	64.20	34	7,966	0.43%
2018/11/15	11	70.23	0.4	70.70	70.00	10.6	7,692	0.14%
2018/11/14	0	0.00	0.1	73.60	72.90	-0.1	7,685	0.00%
2018/11/13	2	72.20	1	72.80	72.80	1	7,718	0.01%
2018/11/12	5	75.90	3	76.13	74.60	2	7,777	0.03%
2018/11/09	1.5	73.20	0	0.00	73.50	1.5	7,805	0.02%
2018/11/08	0	0.00	2	74.35	73.90	-2	8,078	-0.02%
2018/11/07	0	0.00	1	74.00	74.80	-1	8,081	-0.01%
2018/11/06	1	72.70	1	72.40	72.40	0	8,151	0.00%
2018/11/05	12	73.53	9	73.22	73.70	3	8,151	0.04%
2018/11/01	4	70.15	3	70.83	70.50	1	8,162	0.01%
2018/10/31	0	0.00	1	68.70	68.30	-1	8,129	-0.01%
2018/10/30	4	64.93	3	64.60	64.80	1	8,041	0.01%
2018/10/29	15	69.03	15	68.73	66.70	0	8,015	0.00%
2018/10/26	0	0.00	5	66.60	65.50	-5	7,979	-0.06%
2018/10/25	6	65.40	0	0.00	65.50	6	8,076	0.07%
2018/10/19	2	67.75	1	68.50	70.30	1	8,127	0.01%
2018/10/18	3	70.70	3	71.60	71.60	0	8,123	0.00%
2018/10/15	1	75.70	1	74.90	74.90	0	8,439	0.00%
2018/10/12	10	75.00	10	75.80	76.10	0	8,542	0.00%
2018/10/11	26	71.25	36	72.61	74.40	-10	8,616	-0.12%
2018/10/05	1	76.70	0	0.00	77.80	1	8,467	0.01%
2018/10/04	18	82.37	17	81.89	82.10	1	8,460	0.01%
2018/10/02	4	83.80	5	84.38	83.80	-1	8,627	-0.01%
2018/09/28	0	0.00	0.2	82.60	82.50	-0.2	8,877	0.00%
2018/09/27	8	83.23	7	83.86	82.50	1	8,856	0.01%
2018/09/26	0	0.00	0.2	86.50	84.30	-0.2	8,864	0.00%
2018/09/25	2	84.75	3	85.33	84.60	-1	8,964	-0.01%
2018/09/21	1	82.00	23	83.20	83.40	-22	9,017	-0.24%
2018/09/20	1	86.40	1	86.80	85.80	0	8,961	0.00%
2018/09/18	1	85.90	0	0.00	85.90	1	9,188	0.01%
2018/09/17	0	0.00	0	90.20	89.40	0	9,285	0.00%
2018/09/14	0	0.00	1	88.20	88.70	-1	9,410	-0.01%
2018/09/13	4	85.58	3	85.90	85.30	1	9,484	0.01%
2018/09/12	7	89.77	6	89.17	86.50	1	9,467	0.01%
2018/09/11	12	89.58	0	0.00	89.80	12	9,351	0.13%
2018/09/10	2	94.60	1.8	95.24	93.60	0.2	9,337	0.00%
2018/09/07	3	98.77	5	98.00	97.30	-2	9,473	-0.02%
2018/09/06	21	102.95	16	100.50	100.50	5	9,475	0.05%
2018/09/05	0	0.00	2	107.00	105.00	-2	9,455	-0.02%
2018/09/04	15	108.00	9	108.83	107.50	6	9,426	0.06%
2018/09/03	1.5	106.50	3	107.50	107.50	-1.5	9,453	-0.02%
2018/08/30	1	107.00	0	0.00	104.50	1	9,741	0.01%
2018/08/28	1	105.50	1	107.00	104.50	0	9,793	0.00%
2018/08/27	3	103.67	6	102.33	104.00	-3	9,738	-0.03%
2018/08/24	1	101.00	1	100.00	99.20	0	9,653	0.00%
2018/08/23	0.5	99.30	10	98.76	100.00	-9.5	9,761	-0.10%
2018/08/22	1	96.10	4	99.00	95.80	-3	9,726	-0.03%
2018/08/21	10	99.45	3	99.70	99.90	7	9,599	0.07%
2018/08/20	3	100.20	2	100.50	99.50	1	9,559	0.01%
2018/08/17	8	97.45	5	100.98	100.50	3	9,645	0.03%
2018/08/16	1	96.50	2	98.75	99.50	-1	9,627	-0.01%
2018/08/15	7	95.44	7	95.63	99.70	0	9,689	0.00%
2018/08/14	1	101.00	1	100.50	100.00	0	9,468	0.00%
2018/08/13	6	103.08	1	103.50	100.50	5	9,527	0.05%
2018/08/09	1	104.50	1	105.50	104.00	0	9,839	0.00%
2018/08/08	3	104.83	3	106.67	107.00	0	9,995	0.00%
2018/08/06	1	106.50	1	104.50	104.50	0	10,126	0.00%
2018/08/03	0	0.00	1	105.50	105.50	-1	10,122	-0.01%
2018/08/01	1	109.50	20	109.98	110.50	-19	10,233	-0.19%
2018/07/31	0	0.00	1	106.00	105.00	-1	10,093	-0.01%
2018/07/30	1	103.50	0	0.00	103.00	1	10,099	0.01%
2018/07/27	0	0.00	2	107.75	108.00	-2	10,083	-0.02%
2018/07/26	4	108.13	5	106.90	106.50	-1	10,131	-0.01%
2018/07/25	8	109.25	2.1	107.05	107.00	5.9	10,054	0.06%
2018/07/24	3	105.17	34	110.00	110.00	-31	9,871	-0.31%
2018/07/23	3.4	101.12	8	103.00	103.00	-4.6	9,592	-0.05%
2018/07/20	8	100.10	5	101.34	98.90	3	9,624	0.03%
2018/07/19	20	100.34	6	101.42	101.00	14	9,509	0.15%
2018/07/18	0	0.00	7	102.50	105.00	-7	9,391	-0.07%
2018/07/17	0	0.00	2	97.60	97.50	-2	9,293	-0.02%
2018/07/16	0.7	100.00	0	0.00	100.50	0.7	9,304	0.01%
2018/07/13	1	100.50	3	99.27	101.00	-2	9,329	-0.02%
2018/07/12	2	95.95	0	0.00	96.20	2	9,309	0.02%
2018/07/11	6	98.43	8	97.91	98.20	-2	9,312	-0.02%
2018/07/10	8	95.45	18	95.28	97.60	-10	9,309	-0.11%
2018/07/09	25	93.88	10	93.50	95.00	15	9,253	0.16%
2018/07/06	5	97.46	25	97.37	98.20	-20	9,131	-0.22%
2018/07/05	0	0.00	7	93.96	93.30	-7	9,051	-0.08%
2018/07/04	6	94.47	5	97.90	92.50	1	9,121	0.01%
2018/07/03	16	93.41	2	94.00	96.00	14	9,212	0.15%
2018/07/02	4	94.60	8	94.70	94.30	-4	9,192	-0.04%
2018/06/29	15	94.27	2	93.90	94.20	13	9,571	0.14%
2018/06/28	1	97.00	8	96.24	96.40	-7	9,432	-0.07%
2018/06/27	1	98.90	2	98.60	96.20	-1	9,532	-0.01%
2018/06/26	4	98.13	3	98.87	99.80	1	9,472	0.01%
2018/06/25	14	98.05	3	98.43	98.80	11	9,456	0.12%
2018/06/22	2	100.40	0	0.00	100.00	2	9,568	0.02%
2018/06/21	3	107.67	1	106.00	104.50	2	9,624	0.02%
2018/06/20	24	105.17	2	106.98	106.00	22	9,529	0.23%
2018/06/19	4	113.50	13	114.46	114.50	-9	9,524	-0.09%
2018/06/15	3	108.33	2	107.50	107.50	1	9,468	0.01%
2018/06/14	2	110.25	0	0.00	109.00	2	9,268	0.02%
2018/06/13	0	0.00	1	112.50	112.00	-1	9,201	-0.01%
2018/06/12	1	116.50	1	114.00	115.00	0	9,183	0.00%
2018/06/11	1	116.50	2	116.75	117.00	-1	9,210	-0.01%
2018/06/08	5	112.60	0	0.00	112.50	5	9,184	0.05%
2018/06/07	14	116.68	4	115.63	115.00	10	9,064	0.11%
2018/06/06	2	124.00	0	0.00	123.00	2	8,996	0.02%
2018/06/05	3	125.33	3	126.50	124.50	0	8,994	0.00%
2018/06/04	1	124.50	0	0.00	123.50	1	9,143	0.01%
2018/06/01	0	0.00	2	124.50	126.50	-2	9,426	-0.02%
2018/05/31	2	123.00	1	125.50	125.00	1	9,439	0.01%
2018/05/30	2	121.00	2	125.50	121.00	0	9,300	0.00%
2018/05/29	20.7	124.79	2	126.25	127.00	18.7	9,324	0.20%
2018/05/28	3	124.00	3	124.67	124.50	0	9,462	0.00%
2018/05/25	3.5	125.71	1	130.00	124.50	2.5	9,473	0.03%
2018/05/24	3.5	127.00	3	128.00	128.50	0.5	9,433	0.01%
2018/05/23	0.5	128.50	1	129.50	129.50	-0.5	9,415	-0.01%
2018/05/22	2	126.00	3	124.33	126.00	-1	9,413	-0.01%
2018/05/21	3	123.00	2.5	123.70	124.00	0.5	9,527	0.00%
2018/05/18	1	120.00	3	120.00	122.00	-2	9,512	-0.02%
2018/05/17	3.5	117.86	6.1	117.67	118.50	-2.6	9,496	-0.03%
2018/05/16	2	112.50	3	113.67	114.00	-1	9,388	-0.01%
2018/05/15	4.5	110.94	5	110.00	111.50	-0.5	9,434	-0.01%
2018/05/14	5.5	110.00	7	108.93	110.50	-1.5	9,535	-0.02%
2018/05/11	3.5	102.00	1	102.50	102.50	2.5	9,540	0.03%
2018/05/09	2	98.25	2	100.75	100.00	0	9,583	0.00%
2018/05/08	1	99.80	1	98.20	98.40	0	9,656	0.00%
2018/05/07	1	99.60	1	99.10	99.10	0	10,020	0.00%
2018/05/04	2	97.70	5	97.28	97.40	-3	10,229	-0.03%
2018/05/03	2	98.80	6	95.83	97.00	-4	10,257	-0.04%
2018/05/02	8	93.68	2	94.50	94.10	6	10,254	0.06%
2018/04/27	2	92.00	2	91.90	93.60	0	10,629	0.00%
2018/04/26	1	90.00	2	90.50	90.20	-1	10,666	-0.01%
2018/04/25	3	89.30	2.2	89.61	88.90	0.8	10,648	0.01%
2018/04/24	1	93.00	2	93.40	92.00	-1	10,764	-0.01%
2018/04/19	0	0.00	2	96.00	95.00	-2	11,030	-0.02%
2018/04/17	3	92.47	5	93.32	95.00	-2	11,163	-0.02%
2018/04/16	6	98.75	2	98.35	95.80	4	11,113	0.04%
2018/04/13	53.1	101.94	6	102.42	100.50	47.1	11,069	0.43%
2018/04/12	1.5	100.00	23	100.15	100.50	-21.5	11,138	-0.19%
2018/04/11	2.5	99.88	13	100.54	100.50	-10.5	11,284	-0.09%
2018/04/10	11	100.33	0	0.00	98.60	11	11,379	0.10%
2018/04/09	2	99.55	3.3	100.14	99.30	-1.3	11,681	-0.01%
2018/04/03	2.5	100.26	11	101.45	101.50	-8.5	11,672	-0.07%
2018/04/02	37.5	101.15	9	101.31	101.50	28.5	11,801	0.24%
2018/03/31	1	95.00	0	0.00	95.20	1	11,346	0.01%
2018/03/30	1	99.70	2	100.40	95.60	-1	11,347	-0.01%
2018/03/29	3	98.13	2	98.20	97.70	1	11,124	0.01%
2018/03/28	5	98.40	3	98.93	97.80	2	11,032	0.02%
2018/03/27	5	98.84	10	99.47	98.50	-5	10,887	-0.05%
2018/03/26	0	0.00	19	95.20	97.30	-19	10,663	-0.18%
2018/03/23	4	90.70	0	0.00	90.10	4	10,453	0.04%
2018/03/22	1	94.80	27	93.89	94.50	-26	10,400	-0.25%
2018/03/21	0	0.00	2	91.90	92.80	-2	10,257	-0.02%
2018/03/20	13	88.60	0	0.00	89.00	13	10,117	0.13%
2018/03/16	2	91.20	2	90.50	90.50	0	10,112	0.00%
2018/03/15	1	90.30	7	90.80	90.80	-6	10,092	-0.06%
2018/03/14	4	89.38	0	0.00	89.00	4	10,066	0.04%
2018/03/13	13	90.15	3	91.37	89.30	10	10,089	0.10%
2018/03/12	2	89.50	2	89.40	90.00	0	10,033	0.00%
2018/03/09	1	90.90	4	90.10	90.10	-3	9,985	-0.03%
2018/03/08	12	91.79	9	91.23	90.10	3	9,970	0.03%
2018/03/07	3	90.30	123	90.03	90.90	-120	9,746	-1.23%	大賣/鉅額交易
2018/03/06	1	87.70	1	87.20	87.20	0	9,466	0.00%
2018/03/05	2	87.40	0	0.00	86.00	2	9,477	0.02%
2018/03/02	1	87.80	0	0.00	87.10	1	9,455	0.01%
2018/03/01	12	87.00	5	89.04	89.90	7	9,371	0.07%
2018/02/27	9	87.83	6	85.70	85.50	3	9,187	0.03%
2018/02/26	0	0.00	4	88.30	87.50	-4	9,155	-0.04%
2018/02/23	14	87.40	18	86.23	86.00	-4	9,145	-0.04%
2018/02/22	18	86.52	20	85.29	85.00	-2	9,121	-0.02%
2018/02/21	1	90.70	141	89.90	89.20	-140	9,026	-1.55%	大賣/鉅額交易
2018/02/12	6	85.95	10	86.61	85.40	-4	8,845	-0.05%
2018/02/09	26	86.58	38	86.19	85.40	-12	8,839	-0.14%
2018/02/08	260	87.57	4	87.20	88.10	256	8,628	2.97%	大買/鉅額交易
2018/02/07	36	87.90	27.2	87.63	87.40	8.8	8,567	0.10%
2018/02/06	24	84.25	13	82.04	83.90	11	8,403	0.13%
2018/02/05	25	89.17	15	89.47	89.90	10	8,273	0.12%
2018/02/02	5	96.30	0	0.00	94.60	5	8,248	0.06%
2018/02/01	2	96.40	1	99.40	94.70	1	8,603	0.01%
2018/01/31	2	97.15	1	96.30	96.30	1	8,544	0.01%
2018/01/30	8	101.63	26	99.24	96.70	-18	8,430	-0.21%
2018/01/29	23	101.52	1.8	102.53	104.50	21.2	8,080	0.26%
2018/01/25	3	92.70	2	94.00	93.40	1	7,751	0.01%
2018/01/24	17	94.35	25	94.49	92.40	-8	7,673	-0.10%
2018/01/23	3	90.50	2	90.80	90.60	1	7,387	0.01%
2018/01/22	4	88.13	1	89.50	89.80	3	7,331	0.04%
2018/01/19	2	90.25	1.3	90.00	90.00	0.7	7,290	0.01%
2018/01/18	2	92.15	3.5	92.16	89.90	-1.5	7,214	-0.02%
2018/01/17	12	92.85	12.5	92.84	92.30	-0.5	7,074	-0.01%
2018/01/16	0	0.00	35	90.26	89.90	-35	6,985	-0.50%
2018/01/12	6	88.37	0	0.00	87.60	6	7,214	0.08%
2018/01/11	0	0.00	5	89.00	89.60	-5	7,229	-0.07%
2018/01/10	4	86.30	4	87.30	85.10	0	7,200	0.00%
2018/01/09	2	87.25	1	88.30	88.10	1	7,464	0.01%
2018/01/08	7	88.46	9	89.39	88.70	-2	7,671	-0.03%
2018/01/05	11	86.76	11	86.93	88.60	0	7,558	0.00%
2018/01/04	6	85.85	12	86.61	86.20	-6	7,414	-0.08%
2018/01/03	41	82.16	11	83.26	85.00	30	7,211	0.42%
2018/01/02	15	78.40	17	79.39	79.90	-2	6,802	-0.03%