微星 (2377)-元大-文心興安券商分點個股進出

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
174.0
漲跌
--
漲幅
0.00%
成交量
2,752張
產業
上市電腦週邊類股
1262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－元大-文心興安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-文心興安券商分點個股進出
元大-文心興安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
2024/11/22	0	0.00	1	174.00	174.00	-1	3,794	-0.03%
2024/11/21	2	170.25	3	173.50	174.00	-1	3,813	-0.03%
2024/11/19	0	0.00	0	172.50	172.50	0	3,846	0.00%
2024/11/18	0.1	168.00	0	0.00	167.50	0.1	3,850	0.00%
2024/11/15	2.1	167.81	1	168.00	168.00	1.1	3,850	0.03%
2024/11/14	0	172.50	0	173.00	171.00	0	3,800	0.00%
2024/11/13	17.9	171.74	46	176.96	172.00	-28.2	3,753	-0.75%
2024/11/12	2.2	183.03	1	183.00	181.00	1.2	3,597	0.03%
2024/11/11	4.1	183.26	0	0.00	183.00	4.1	3,593	0.11%
2024/11/08	24.1	187.29	23	184.63	184.50	1	3,587	0.03%
2024/11/07	13	188.65	9.4	189.52	189.00	3.6	3,561	0.10%
2024/11/06	9	188.33	12.2	188.47	189.00	-3.2	3,537	-0.09%
2024/11/05	1.1	185.10	12.9	186.87	188.50	-11.9	3,533	-0.34%
2024/11/04	1	183.00	1	182.00	182.50	0	3,492	0.00%
2024/11/01	6	179.58	4	180.50	181.00	2	3,547	0.06%
2024/10/30	7	179.79	7.1	178.13	178.00	-0.1	3,537	0.00%
2024/10/29	2	179.75	2	181.75	182.00	0	3,533	0.00%
2024/10/28	0	180.50	1	182.00	181.50	-1	3,520	-0.03%
2024/10/24	0	0.00	8	179.38	179.50	-8	3,569	-0.22%
2024/10/23	1.3	179.98	3.4	178.20	177.00	-2.2	3,613	-0.06%
2024/10/22	4	180.63	1.1	180.55	181.50	2.9	3,633	0.08%
2024/10/21	2	180.51	3.4	181.98	179.50	-1.3	3,707	-0.04%
2024/10/18	0	0.00	8	179.88	179.00	-8	3,718	-0.22%
2024/10/17	0	0.00	4	178.88	177.50	-4	3,748	-0.11%
2024/10/16	0	0.00	16	177.97	177.50	-16	3,794	-0.42%
2024/10/15	2	175.50	5.1	175.53	176.50	-3.1	3,780	-0.08%
2024/10/14	3.7	173.85	0	174.50	173.50	3.7	3,798	0.10%
2024/10/11	2	173.50	4	173.50	173.50	-2	3,818	-0.05%
2024/10/09	1.2	168.58	1	172.00	168.00	0.2	3,818	0.01%
2024/10/08	1.1	170.93	0	170.50	170.00	1.1	3,831	0.03%
2024/10/07	2.1	170.76	0	0.00	172.00	2.1	3,843	0.05%
2024/10/04	24.1	171.25	19	170.00	170.00	5.1	3,854	0.13%
2024/10/01	34	173.96	2	174.00	175.00	32	3,857	0.83%
2024/09/30	1	174.97	0	0.00	174.00	1	3,879	0.03%
2024/09/27	2	173.75	1	175.03	173.50	1	3,933	0.02%
2024/09/26	14	174.61	8	173.50	173.50	6	3,953	0.15%
2024/09/25	0.3	177.17	34	177.50	177.00	-33.7	3,982	-0.85%
2024/09/24	0.1	175.50	0.1	177.00	177.50	0	4,014	0.00%
2024/09/23	3.5	176.27	1	176.50	176.50	2.5	4,086	0.06%
2024/09/20	22	177.09	1.2	174.47	177.00	20.8	4,094	0.51%
2024/09/19	0	172.50	0	0.00	171.50	0	4,119	0.00%
2024/09/18	2.2	169.73	2	169.00	169.00	0.2	4,214	0.00%
2024/09/16	2.2	170.75	0	0.00	170.50	2.2	4,296	0.05%
2024/09/12	0.1	169.00	0.1	172.50	171.00	0.1	4,382	0.00%
2024/09/11	3.1	167.49	1	166.50	166.00	2.1	4,429	0.05%
2024/09/10	1	171.50	2	168.00	168.00	-1	4,461	-0.02%
2024/09/09	1	169.05	1	169.00	170.00	0	4,510	0.00%
2024/09/06	1	168.50	1	171.50	172.50	0	4,507	0.00%
2024/09/05	2.2	171.77	0	0.00	170.00	2.2	4,534	0.05%
2024/09/04	8.1	172.94	4.1	172.68	172.50	3.9	4,576	0.09%
2024/09/03	11.1	183.73	10	181.50	181.00	1.1	4,524	0.02%
2024/09/02	2	183.99	2	184.75	183.50	0	4,565	0.00%
2024/08/30	2	184.50	0	183.50	183.50	2	4,649	0.04%
2024/08/29	0	0.00	0.1	184.50	184.50	-0.1	4,730	0.00%
2024/08/28	5.1	184.40	2	183.50	183.50	3.1	4,860	0.06%
2024/08/27	21.1	183.62	4.4	181.53	180.00	16.7	4,903	0.34%
2024/08/26	2	183.51	18.6	185.42	184.00	-16.5	4,969	-0.33%
2024/08/23	1	175.00	0	0.00	175.00	1	4,808	0.02%
2024/08/22	4	173.50	4	174.00	174.00	0	5,207	0.00%
2024/08/21	1	176.50	1	175.50	175.00	0	5,541	0.00%
2024/08/20	1	175.49	1	175.00	174.00	0	5,671	0.00%
2024/08/19	0	0.00	0	174.75	174.50	0	5,995	0.00%
2024/08/16	0	172.50	0	0.00	172.50	0	6,078	0.00%
2024/08/15	0	0.00	0.1	171.50	169.00	-0.1	6,065	0.00%
2024/08/14	0	0.00	3.1	170.50	171.00	-3.1	6,066	-0.05%
2024/08/13	2.2	165.66	2	167.00	166.50	0.2	6,076	0.00%
2024/08/12	0	0.00	0.1	169.50	169.50	-0.1	6,077	0.00%
2024/08/09	0	0.00	1	167.96	166.50	-1	6,075	-0.02%
2024/08/08	1	161.00	0	0.00	161.00	1	6,156	0.02%
2024/08/07	0	164.00	0	162.50	164.00	0	6,160	0.00%
2024/08/06	0.2	158.06	2.1	157.02	157.00	-1.9	6,145	-0.03%
2024/08/05	5.2	162.87	8.3	162.15	161.00	-3.2	6,110	-0.05%
2024/08/02	0.1	171.50	0	0.00	173.50	0.1	6,114	0.00%
2024/08/01	0	173.00	2	174.25	174.50	-2	6,129	-0.03%
2024/07/30	1	169.00	0	0.00	171.50	1	6,096	0.02%
2024/07/29	3	171.83	3	170.50	170.00	0	6,085	0.00%
2024/07/26	8.1	173.55	8	174.00	174.00	0.1	6,065	0.00%
2024/07/23	2	178.25	0.1	177.00	177.50	1.9	6,036	0.03%
2024/07/22	14.7	175.06	13	174.85	175.50	1.7	6,014	0.03%
2024/07/19	2	181.00	5	181.10	180.50	-3	5,939	-0.05%
2024/07/18	3.5	183.00	0	181.00	183.50	3.5	5,905	0.06%
2024/07/17	1	184.50	1	183.04	182.50	0	5,892	0.00%
2024/07/16	2	181.25	1	181.00	181.00	1	5,870	0.02%
2024/07/15	0.1	182.70	0	0.00	181.50	0.1	5,957	0.00%
2024/07/12	0	180.50	0.1	181.00	180.50	-0.1	5,960	0.00%
2024/07/11	2.3	181.59	0	0.00	180.50	2.3	5,961	0.04%
2024/07/10	1.1	179.55	4.2	179.29	180.00	-3.1	5,991	-0.05%
2024/07/09	6.1	181.86	3.2	180.52	180.50	3	5,990	0.05%
2024/07/08	4.2	183.71	2	184.00	184.00	2.2	6,002	0.04%
2024/07/05	6.3	182.15	1.2	182.63	182.00	5.2	5,970	0.09%
2024/07/04	2.2	183.51	2.3	182.16	183.50	-0.1	5,949	0.00%
2024/07/03	1	183.00	1.3	181.88	180.50	-0.3	5,921	-0.01%
2024/07/02	0	0.00	1	179.50	179.50	-1	5,895	-0.02%
2024/07/01	2.2	181.27	0.2	181.00	180.50	2	5,877	0.03%
2024/06/28	0.2	178.98	1	178.51	178.00	-0.8	5,848	-0.01%
2024/06/27	3.3	172.62	3	175.33	175.50	0.3	5,802	0.01%
2024/06/26	2.1	176.94	0	0.00	176.50	2.1	5,765	0.04%
2024/06/25	10.2	176.70	2	176.50	176.50	8.2	5,754	0.14%
2024/06/24	0	181.00	0	181.00	181.50	0	5,669	0.00%
2024/06/21	3	177.68	1	179.00	180.00	2	5,593	0.04%
2024/06/20	2	180.00	0.1	181.00	180.50	2	5,534	0.04%
2024/06/19	0.1	178.57	1	179.00	177.50	-0.9	5,541	-0.02%
2024/06/18	6.2	177.45	1	178.50	178.00	5.2	5,569	0.09%
2024/06/17	2	179.01	0	0.00	179.50	2	5,556	0.04%
2024/06/14	5.4	178.98	0	179.50	179.50	5.4	5,565	0.10%
2024/06/13	1.1	181.73	3.3	180.75	183.00	-2.2	5,553	-0.04%
2024/06/12	6.2	178.05	1.1	179.52	178.00	5.1	5,701	0.09%
2024/06/11	5.3	180.14	4.2	180.24	179.50	1.1	5,672	0.02%
2024/06/07	0	0.00	0	186.50	185.50	0	5,650	0.00%
2024/06/06	1.1	187.48	0	186.50	186.50	1.1	5,639	0.02%
2024/06/05	3.2	188.81	2	190.25	186.00	1.2	5,581	0.02%
2024/06/04	14.2	192.54	4	192.27	192.50	10.2	5,506	0.19%
2024/06/03	6	199.47	6	198.33	197.00	0	5,408	0.00%
2024/05/31	5.1	193.19	0	0.00	191.50	5.1	5,244	0.10%
2024/05/30	2.2	194.81	6.1	199.13	193.50	-3.9	5,079	-0.08%
2024/05/29	22.5	199.21	16	197.72	197.50	6.5	4,968	0.13%
2024/05/28	27.4	203.91	30.2	204.28	200.00	-2.8	4,828	-0.06%
2024/05/27	24.2	194.06	60.9	196.26	200.00	-36.7	4,419	-0.83%
2024/05/24	10.6	186.31	6	187.00	187.00	4.6	4,100	0.11%
2024/05/23	9.1	184.57	54.9	185.49	186.50	-45.8	3,988	-1.15%
2024/05/22	1	171.50	38.4	174.80	175.50	-37.4	3,693	-1.01%
2024/05/21	1	167.50	0	0.00	167.50	1	3,647	0.03%
2024/05/20	1.1	170.01	0	171.50	168.50	1.1	3,674	0.03%
2024/05/17	1	170.00	0	0.00	170.50	1	3,681	0.03%
2024/05/16	1	171.00	6	171.00	170.50	-5	3,687	-0.14%
2024/05/15	7.1	168.64	0	0.00	169.00	7.1	3,716	0.19%
2024/05/14	4	171.00	3.1	170.86	168.50	1	3,834	0.02%
2024/05/09	2	161.75	1	163.50	163.00	1	3,910	0.03%
2024/05/08	1.1	164.41	0	0.00	163.00	1.1	3,936	0.03%
2024/05/07	7.1	159.94	5	161.50	163.00	2.1	3,898	0.05%
2024/05/06	0	0.00	4.1	162.25	162.00	-4.1	3,868	-0.10%
2024/05/03	4.2	159.42	2	162.50	159.00	2.2	3,891	0.06%
2024/05/02	0.1	159.00	0	0.00	159.00	0.1	3,943	0.00%
2024/04/30	3	159.67	0	0.00	159.50	3	3,965	0.08%
2024/04/29	0	0.00	0	162.00	160.00	0	4,059	0.00%
2024/04/26	0	157.50	1	157.00	156.00	-1	4,153	-0.02%
2024/04/25	1.1	155.50	0	0.00	155.00	1.1	4,245	0.03%
2024/04/24	0.1	159.50	1	157.00	158.00	-0.9	4,360	-0.02%
2024/04/19	4.3	154.35	0.1	155.14	154.00	4.2	4,449	0.10%
2024/04/18	1.2	160.93	0.1	160.75	161.00	1.1	4,375	0.02%
2024/04/17	0	0.00	1	162.50	161.50	-1	4,396	-0.02%
2024/04/16	5.5	161.44	1.2	163.43	161.50	4.3	4,521	0.10%
2024/04/15	1.3	169.52	0	0.00	167.50	1.3	4,557	0.03%
2024/04/10	0	0.00	2	174.50	172.50	-2	4,707	-0.04%
2024/04/09	2	172.50	0	0.00	172.50	2	4,803	0.04%
2024/04/08	3.2	172.08	13	172.35	171.50	-9.8	4,924	-0.20%
2024/04/03	2.2	169.55	2	170.00	169.50	0.2	4,998	0.00%
2024/04/02	6	170.50	0	0.00	170.00	6	5,101	0.12%
2024/04/01	1	169.50	1	170.50	169.50	0	5,287	0.00%
2024/03/29	2	170.00	1	167.00	169.50	1	5,643	0.02%
2024/03/28	1	167.51	1	168.01	167.00	0	5,847	0.00%
2024/03/27	3.2	167.86	0	0.00	168.00	3.2	5,925	0.05%
2024/03/26	3	169.50	1	168.50	168.50	2	6,028	0.03%
2024/03/25	2.3	171.35	0	0.00	170.00	2.3	6,203	0.04%
2024/03/22	0.1	171.50	0	172.00	171.00	0.1	6,244	0.00%
2024/03/21	9	168.61	2	169.75	170.50	7	6,262	0.11%
2024/03/20	10.1	169.25	3	170.17	168.50	7.1	6,265	0.11%
2024/03/19	9.1	171.33	0	173.00	170.00	9	6,284	0.14%
2024/03/18	4	171.13	4.1	173.26	171.50	0	6,294	0.00%
2024/03/15	16.6	170.68	0	0.00	169.50	16.6	6,303	0.26%
2024/03/14	9.1	186.13	1	186.50	186.00	8.1	6,159	0.13%
2024/03/13	3	188.33	2	189.50	189.00	1	6,190	0.02%
2024/03/12	0	188.50	1	187.50	188.50	-1	6,202	-0.02%
2024/03/08	8	187.81	10	188.05	188.00	-2	6,321	-0.03%
2024/03/07	8	190.07	2	191.99	189.50	6	6,322	0.10%
2024/03/06	6	193.67	2	194.00	193.00	4	6,367	0.06%
2024/03/05	4	195.00	3	195.33	195.00	1	6,508	0.02%
2024/03/04	18	196.58	20	193.78	192.00	-2	6,707	-0.03%
2024/03/01	3	192.33	1	191.50	191.00	2	6,638	0.03%
2024/02/29	1	188.55	1	191.00	191.00	0	6,614	0.00%
2024/02/27	0.1	188.79	3	191.99	187.50	-2.9	6,595	-0.04%
2024/02/26	3	188.67	0.1	189.58	189.50	2.9	6,563	0.04%
2024/02/23	0	0.00	1.1	192.45	191.50	-1.1	6,535	-0.02%
2024/02/22	2.2	190.25	7	191.64	189.50	-4.8	6,543	-0.07%
2024/02/21	0	0.00	1	190.00	190.00	-1	6,497	-0.02%
2024/02/20	1.1	190.00	3	190.50	192.00	-2	6,464	-0.03%
2024/02/19	6	190.33	3.1	190.19	191.00	2.9	6,477	0.04%
2024/02/16	28	191.09	2	191.25	191.00	26	6,498	0.40%
2024/02/15	10.1	191.31	10	192.75	193.00	0.1	6,484	0.00%
2024/02/05	6.1	190.25	0.1	190.66	191.00	6	6,437	0.09%
2024/02/02	9.1	189.35	9.1	189.11	189.50	0	6,389	0.00%
2024/02/01	0	0.00	1	183.50	184.00	-1	6,266	-0.02%
2024/01/31	1	182.00	0	0.00	182.00	1	6,271	0.02%
2024/01/30	0	0.00	0	184.50	184.00	0	6,252	0.00%
2024/01/29	0	0.00	1	183.50	183.50	-1	6,257	-0.02%
2024/01/26	2	179.77	0	181.00	179.50	2	6,257	0.03%
2024/01/25	2	182.50	2	184.50	185.00	0	6,251	0.00%
2024/01/24	1.1	183.45	3	183.34	183.00	-1.9	6,206	-0.03%
2024/01/23	6.1	181.60	1.1	183.95	183.00	5	6,212	0.08%
2024/01/22	5.7	185.68	4.2	185.93	186.00	1.5	6,127	0.02%
2024/01/19	5.2	183.44	4	184.63	184.50	1.2	6,037	0.02%
2024/01/18	1	180.03	3	182.83	179.00	-2	5,966	-0.03%
2024/01/17	10	180.50	2	179.75	179.00	8	5,868	0.14%
2024/01/16	1	180.50	0	179.50	179.50	1	5,769	0.02%
2024/01/15	4	181.88	1.1	181.60	181.00	3	5,730	0.05%
2024/01/12	1.1	184.58	0	0.00	184.50	1.1	5,740	0.02%
2024/01/10	5	176.41	18.8	184.94	186.00	-13.8	5,782	-0.24%
2024/01/09	0	190.34	0.2	190.50	189.50	-0.1	5,649	0.00%
2024/01/08	0.1	188.18	0	0.00	187.50	0.1	5,584	0.00%
2024/01/05	0	0.00	0	187.00	186.00	0	5,616	0.00%
2024/01/04	0.1	187.77	1	186.50	187.50	-0.9	5,597	-0.02%
2024/01/03	0.3	192.02	0.1	193.14	191.00	0.1	5,541	0.00%
2024/01/02	5.1	198.95	5	197.80	198.00	0.1	5,437	0.00%
2023/12/29	8	204.94	8.1	204.68	204.00	-0.1	5,303	0.00%
2023/12/28	9	201.17	15	201.36	201.50	-6	5,228	-0.12%
2023/12/27	17.2	200.20	21.2	200.17	200.00	-4.1	5,130	-0.08%
2023/12/26	33.1	196.23	60.1	196.37	195.50	-27	4,969	-0.54%
2023/12/25	10.1	191.80	18.1	192.21	193.00	-8	4,679	-0.17%
2023/12/22	2.5	184.80	8.2	185.80	184.00	-5.6	4,482	-0.13%
2023/12/21	7.1	181.93	2.1	182.55	181.50	4.9	4,430	0.11%
2023/12/20	10	184.30	30.6	185.13	184.50	-20.6	4,318	-0.48%
2023/12/19	3	180.33	11	181.05	181.50	-8	4,161	-0.19%
2023/12/18	0	181.50	4	181.88	180.50	-4	4,254	-0.09%
2023/12/15	10	179.70	2	180.49	179.00	8	4,362	0.18%
2023/12/14	2	180.02	4	181.13	181.50	-2	4,373	-0.05%
2023/12/13	8	178.69	4	179.75	178.00	4	4,355	0.09%
2023/12/12	10	176.41	1	177.00	177.00	9	4,371	0.21%
2023/12/11	16.2	179.77	0	178.00	177.00	16.2	4,347	0.37%
2023/12/08	24.2	181.32	5	180.20	179.00	19.2	4,322	0.44%
2023/12/07	8	179.31	7	179.79	180.00	1	4,283	0.02%
2023/12/06	8.1	176.95	2	179.00	176.50	6.1	4,292	0.14%
2023/12/05	4.2	178.37	1	178.50	178.00	3.2	4,246	0.07%
2023/12/04	5.1	184.39	4.1	183.87	183.50	1.1	4,195	0.03%
2023/12/01	2.4	182.45	28	183.70	185.00	-25.6	4,174	-0.61%
2023/11/30	11	183.73	38	185.04	183.50	-27	4,137	-0.65%
2023/11/29	29	177.00	83.6	178.81	181.00	-54.6	3,977	-1.37%
2023/11/28	0.1	166.90	0	0.00	168.00	0.1	3,793	0.00%
2023/11/27	0	0.00	0	166.50	167.50	0	3,842	0.00%
2023/11/24	4	169.75	0	0.00	169.00	4	3,877	0.10%
2023/11/23	0	0.00	0	169.00	169.00	0	3,910	0.00%
2023/11/22	2.3	169.01	0	0.00	169.50	2.3	3,945	0.06%
2023/11/21	3	169.17	4.2	169.09	170.00	-1.2	3,984	-0.03%
2023/11/20	1	165.50	0	165.00	165.00	1	3,955	0.02%
2023/11/17	0	166.04	0	0.00	166.00	0	3,970	0.00%
2023/11/16	3	166.50	0	166.00	164.50	3	4,018	0.07%
2023/11/15	1	168.49	3	169.00	168.00	-2	4,050	-0.05%
2023/11/14	4.1	165.52	0	0.00	166.50	4.1	4,055	0.10%
2023/11/13	12.2	166.85	7	166.00	166.00	5.2	4,095	0.13%
2023/11/10	0	174.00	9.5	174.42	174.50	-9.5	4,072	-0.23%
2023/11/09	2	173.00	4	172.50	172.00	-2	4,103	-0.05%
2023/11/08	0	0.00	5	173.19	173.00	-5	4,158	-0.12%
2023/11/07	1	171.00	0	0.00	171.00	1	4,217	0.02%
2023/11/06	0	171.52	1	172.97	172.50	-1	4,252	-0.02%
2023/11/02	4	170.25	3.1	170.16	170.50	0.9	4,376	0.02%
2023/11/01	3	163.83	6	166.00	166.00	-3	4,382	-0.07%
2023/10/31	1.6	164.80	3	166.32	165.00	-1.4	4,436	-0.03%
2023/10/30	0	0.00	0.1	167.00	168.00	-0.1	4,473	0.00%
2023/10/27	0	167.00	0	167.50	167.50	0	4,512	0.00%
2023/10/26	0	160.00	1	165.00	165.50	-1	4,539	-0.02%
2023/10/25	0	164.50	0.1	164.33	164.50	-0.1	4,583	0.00%
2023/10/24	0	160.00	1	161.94	161.00	-1	4,641	-0.02%
2023/10/23	6	157.50	0	0.00	157.50	6	4,844	0.12%
2023/10/20	0.1	155.74	0	0.00	156.50	0.1	4,975	0.00%
2023/10/19	2	157.25	4	157.50	159.00	-2	5,011	-0.04%
2023/10/18	3.1	159.69	0	0.00	160.50	3.1	5,081	0.06%
2023/10/17	2	162.50	0	165.50	162.00	2	5,027	0.04%
2023/10/16	3	164.01	0	164.00	164.00	3	5,103	0.06%
2023/10/13	24.2	166.69	21.1	166.50	166.50	3.1	5,241	0.06%
2023/10/12	11	171.50	2	171.50	172.50	9	5,222	0.17%
2023/10/11	1	168.49	0.1	169.50	168.50	1	5,255	0.02%
2023/10/06	1	168.52	0	0.00	168.00	1	5,371	0.02%
2023/10/05	2	165.00	1	165.50	166.50	1	5,393	0.02%
2023/10/04	1	164.50	0	164.50	164.50	1	5,403	0.02%
2023/10/02	0	165.81	0	164.00	167.50	0	5,411	0.00%
2023/09/28	11.2	164.69	4	164.50	164.00	7.2	5,399	0.13%
2023/09/27	2	166.25	1	167.00	167.00	1	5,336	0.02%
2023/09/26	2.1	168.07	1	172.34	168.50	1	5,319	0.02%
2023/09/25	0	0.00	0	171.00	170.50	0	5,312	0.00%
2023/09/22	9	170.22	6	171.00	171.00	3	5,338	0.06%
2023/09/21	15.1	173.63	14.6	173.01	172.50	0.5	5,321	0.01%
2023/09/20	9	174.89	15.2	174.08	175.50	-6.2	5,193	-0.12%
2023/09/19	2	169.00	0	0.00	166.00	2	5,053	0.04%
2023/09/18	12	168.58	1	170.00	168.50	11	4,998	0.22%
2023/09/15	3	168.00	4.2	170.14	171.50	-1.2	4,985	-0.02%
2023/09/14	0	0.00	1	168.50	168.00	-1	4,955	-0.02%
2023/09/13	2	164.00	0	0.00	164.50	2	4,999	0.04%
2023/09/12	3	164.83	0	0.00	164.50	3	5,076	0.06%
2023/09/11	4.2	165.27	1	168.00	162.00	3.2	5,126	0.06%
2023/09/08	5	163.90	3	165.00	163.50	2	5,103	0.04%
2023/09/07	0	165.00	0	0.00	164.50	0	5,148	0.00%
2023/09/06	2.2	164.50	0	0.00	165.00	2.2	5,245	0.04%
2023/09/05	12	166.58	5	164.91	165.00	7	5,369	0.13%
2023/09/04	31	161.50	0	0.00	161.50	31	5,416	0.57%
2023/09/01	0	160.00	0	0.00	159.50	0	5,524	0.00%
2023/08/31	3	158.67	2.1	160.47	159.50	0.9	5,528	0.02%
2023/08/30	2.1	162.10	3	164.83	161.00	-0.9	5,500	-0.02%
2023/08/29	1.1	159.10	0	0.00	160.00	1.1	5,599	0.02%
2023/08/28	4.7	161.43	0	164.50	161.50	4.6	5,623	0.08%
2023/08/25	2.1	171.29	8	171.50	171.50	-5.9	5,662	-0.10%
2023/08/24	1	173.50	0	174.00	173.00	1	5,670	0.02%
2023/08/23	2	168.50	5	169.70	171.50	-3	5,724	-0.05%
2023/08/22	1	173.00	0.1	170.00	170.00	0.9	5,923	0.02%
2023/08/21	8	169.19	2.1	170.51	170.50	6	6,044	0.10%
2023/08/18	3.1	174.01	0.1	173.58	173.00	3.1	6,040	0.05%
2023/08/17	8.1	173.95	7.1	175.31	178.50	1	6,018	0.02%
2023/08/16	2	175.25	3.1	178.52	178.50	-1.1	5,982	-0.02%
2023/08/15	3	176.51	0	176.50	176.50	3	5,992	0.05%
2023/08/14	0.1	176.88	0.1	177.00	178.00	0	5,997	0.00%
2023/08/11	21	180.50	10	179.00	179.00	11	6,022	0.18%
2023/08/10	17.1	188.71	3	187.33	187.50	14.1	6,054	0.23%
2023/08/09	14	198.38	24.3	199.23	194.50	-10.2	6,113	-0.17%
2023/08/08	0	193.00	3	193.83	192.00	-3	6,074	-0.05%
2023/08/04	3	183.00	1	184.00	184.50	2	5,965	0.03%
2023/08/02	7.3	187.98	0	0.00	186.00	7.3	5,916	0.12%
2023/08/01	7.1	191.19	3	190.50	190.50	4.1	5,842	0.07%
2023/07/31	6.3	197.55	3	195.16	194.50	3.3	5,806	0.06%
2023/07/28	2.2	192.19	6.1	201.05	201.00	-3.9	5,780	-0.07%
2023/07/27	10.1	197.83	3.3	199.20	196.00	6.8	5,722	0.12%
2023/07/26	8.6	206.55	6	205.62	203.50	2.6	5,669	0.05%
2023/07/25	1	204.00	7.5	205.77	211.00	-6.5	5,447	-0.12%
2023/07/24	4	191.50	3	192.17	192.00	1	5,314	0.02%
2023/07/21	3.1	190.99	6	189.42	191.50	-2.9	5,238	-0.06%
2023/07/20	1.1	185.05	11.3	186.87	186.00	-10.2	5,156	-0.20%
2023/07/19	10.1	187.90	7	187.29	187.00	3.1	5,111	0.06%
2023/07/18	2	194.96	5.1	195.00	193.00	-3.1	5,022	-0.06%
2023/07/17	10.1	191.57	5	188.70	188.00	5.1	4,869	0.10%
2023/07/14	8.1	182.28	4	184.75	185.00	4.1	4,804	0.09%
2023/07/13	8	189.06	16.5	189.13	188.00	-8.5	4,744	-0.18%
2023/07/12	3.2	180.57	5	182.20	182.00	-1.8	4,573	-0.04%
2023/07/11	0	0.00	4	178.37	179.50	-4	4,549	-0.09%
2023/07/10	1	175.00	1	177.00	175.50	0	4,538	0.00%
2023/07/07	4	172.62	5	172.70	173.00	-1	4,521	-0.02%
2023/07/06	3	175.83	3	177.00	176.00	0	4,487	0.00%
2023/07/05	7	177.14	2.2	176.55	176.50	4.8	4,460	0.11%
2023/07/04	4	179.00	3	180.99	179.00	1	4,441	0.02%
2023/07/03	1	180.50	1	180.00	180.00	0	4,413	0.00%
2023/06/30	0.2	176.50	5	176.30	176.50	-4.8	4,391	-0.11%
2023/06/29	5	174.10	5	174.70	174.00	0	4,391	0.00%
2023/06/28	0	0.00	0	171.50	172.50	0	4,365	0.00%
2023/06/27	1	173.50	22	174.47	174.00	-21	4,332	-0.49%
2023/06/26	0	175.00	0	0.00	175.50	0	4,297	0.00%
2023/06/21	0	0.00	1	176.00	176.00	-1	4,292	-0.02%
2023/06/20	3.1	173.20	3	174.00	174.00	0.1	4,250	0.00%
2023/06/19	11.2	174.32	3	174.00	174.00	8.2	4,228	0.19%
2023/06/16	2.1	176.70	5	179.60	178.00	-2.9	4,143	-0.07%
2023/06/15	5	178.60	7	180.07	178.00	-2	4,077	-0.05%
2023/06/14	7.1	178.99	3	178.83	179.00	4.1	4,078	0.10%
2023/06/13	1	181.00	2.1	181.73	182.50	-1.1	4,144	-0.03%
2023/06/12	6.3	180.09	3	180.00	178.00	3.3	4,104	0.08%
2023/06/09	9.3	185.00	6.5	184.85	185.00	2.8	4,035	0.07%
2023/06/08	4	179.88	6	180.33	180.00	-2	3,941	-0.05%
2023/06/07	9.5	177.87	9	178.61	178.50	0.5	3,889	0.01%
2023/06/06	1.1	171.01	5	173.10	173.50	-3.9	3,757	-0.10%
2023/06/05	2	170.50	1.3	171.48	173.00	0.7	3,722	0.02%
2023/06/02	2.1	171.03	4.1	170.28	171.50	-2	3,667	-0.05%
2023/06/01	3	166.00	1	167.00	166.00	2	3,527	0.06%
2023/05/31	1	165.51	2	166.50	166.00	-1	3,450	-0.03%
2023/05/30	1.1	164.02	3	163.67	164.50	-1.9	3,403	-0.05%
2023/05/29	7	167.86	7	168.71	168.00	0	3,362	0.00%
2023/05/26	26	171.65	48.3	171.46	169.50	-22.3	3,353	-0.66%
2023/05/25	10	163.30	12	167.25	162.50	-2	3,227	-0.06%
2023/05/24	5	159.20	2	160.00	161.00	3	3,077	0.10%
2023/05/23	2	157.00	1	158.50	158.50	1	3,000	0.03%
2023/05/19	4	156.88	3	157.00	157.00	1	2,902	0.03%
2023/05/18	0	158.00	32	158.41	159.00	-32	2,854	-1.12%
2023/05/17	1	154.50	11.3	155.44	155.50	-10.3	2,789	-0.37%
2023/05/16	3	154.00	6	154.25	154.50	-3	2,707	-0.11%
2023/05/15	3	150.33	20.3	152.35	152.00	-17.3	2,628	-0.66%
2023/05/12	0	0.00	1	146.87	147.50	-1	2,552	-0.04%
2023/05/11	0	145.00	3	146.17	146.50	-3	2,510	-0.12%
2023/05/10	4	144.24	1	145.00	145.00	3	2,519	0.12%
2023/05/09	0	144.00	1.3	145.15	146.00	-1.3	2,529	-0.05%
2023/05/05	6.3	143.48	3	142.50	142.50	3.3	2,541	0.13%
2023/05/04	1	145.50	1	145.49	145.50	0	2,535	0.00%
2023/05/03	1	143.99	1	143.00	144.00	0	2,543	0.00%
2023/05/02	12	143.38	9	143.00	143.00	3	2,574	0.12%
2023/04/28	6	145.25	2	145.48	145.50	4	2,608	0.15%
2023/04/27	0	0.00	1	144.50	145.00	-1	2,631	-0.04%
2023/04/26	0	142.00	2	142.00	143.00	-2	2,641	-0.07%
2023/04/25	0	0.00	0	140.00	141.00	0	2,643	0.00%
2023/04/24	5	143.10	2	143.00	143.00	3	2,618	0.11%
2023/04/21	0	143.50	0	144.00	144.00	0	2,621	0.00%
2023/04/20	0	0.00	0	144.00	145.00	0	2,630	0.00%
2023/04/18	2	147.50	0	0.00	147.50	2	2,636	0.08%
2023/04/17	1	147.48	0	0.00	147.50	1	2,643	0.04%
2023/04/14	3	145.67	2	146.73	147.00	1	2,646	0.04%
2023/04/13	6	145.83	1	146.00	146.00	5	2,638	0.19%
2023/04/12	1	145.50	1	146.50	146.50	0	2,651	0.00%
2023/04/11	0	145.00	0	0.00	146.50	0	2,668	0.00%
2023/04/10	0	0.00	10.1	145.99	146.00	-10.1	2,671	-0.38%
2023/04/07	0.1	143.50	0	143.66	144.00	0.1	2,683	0.00%
2023/04/06	0	144.00	0	0.00	145.00	0	2,691	0.00%
2023/03/31	0	143.00	0.1	143.00	144.00	0	2,707	0.00%
2023/03/30	10	143.00	0	0.00	143.50	10	2,835	0.35%
2023/03/29	0	0.00	0	142.50	143.00	0	2,965	0.00%
2023/03/28	0	0.00	1	142.45	142.50	-1	3,140	-0.03%
2023/03/27	0	0.00	0	142.50	143.50	0	3,307	0.00%
2023/03/24	1	142.00	1	143.50	144.00	0	3,513	0.00%
2023/03/23	0.1	143.50	0	0.00	144.00	0.1	3,590	0.00%
2023/03/22	0	144.00	1	142.00	144.50	-1	3,622	-0.03%
2023/03/21	1	140.00	0	140.00	140.00	1	3,638	0.03%
2023/03/20	57	140.48	6	140.50	140.50	51	3,671	1.39%
2023/03/17	8	140.38	78	144.68	145.00	-70	3,647	-1.92%
2023/03/16	1	141.50	5.1	142.38	142.50	-4.1	3,621	-0.11%
2023/03/15	0	0.00	61	136.07	139.00	-61	3,577	-1.70%
2023/03/14	2.8	135.77	2	137.47	136.50	0.8	3,581	0.02%
2023/03/13	1	138.48	0	0.00	138.00	1	3,557	0.03%
2023/03/10	24.1	136.37	6	137.42	137.00	18.1	3,523	0.51%
2023/03/09	21.2	139.02	1.2	139.98	139.00	19.9	3,515	0.57%
2023/03/08	1.2	139.39	1	139.50	139.50	0.2	3,568	0.01%
2023/03/07	1	139.52	0	0.00	141.00	1	3,606	0.03%
2023/03/06	30	140.83	1	141.50	140.00	29	3,618	0.80%
2023/03/02	0	137.25	0	0.00	139.00	0	3,682	0.00%
2023/03/01	0	0.00	0	136.00	139.00	0	3,686	0.00%
2023/02/24	0	0.00	1	139.94	137.00	-1	3,742	-0.03%
2023/02/23	4	141.50	4	142.73	141.50	0	3,716	0.00%
2023/02/22	1	136.00	0	0.00	136.50	1	3,685	0.03%
2023/02/17	0	0.00	0	134.00	135.00	0	3,867	0.00%
2023/02/16	0	0.00	0	135.50	135.50	0	3,907	0.00%
2023/02/15	3	131.67	3	131.00	131.00	0	3,938	0.00%
2023/02/13	0	0.00	1.1	130.91	131.00	-1.1	4,036	-0.03%
2023/02/10	5.1	129.11	4	128.50	128.50	1.1	4,052	0.03%
2023/02/09	1	132.00	1.1	132.04	132.00	-0.1	4,098	0.00%
2023/02/08	1.1	133.00	0	132.50	132.50	1.1	4,101	0.03%
2023/02/07	0.1	132.82	0	0.00	134.00	0.1	4,105	0.00%
2023/02/03	0	0.00	0	132.00	132.00	0	4,083	0.00%
2023/02/02	0	0.00	0.1	133.00	133.00	-0.1	4,100	0.00%
2023/02/01	0	133.00	0	0.00	134.00	0	4,086	0.00%
2023/01/31	2	129.75	1	130.97	131.00	1	4,061	0.02%
2023/01/30	0	132.00	1	131.50	133.00	-1	4,018	-0.02%
2023/01/17	0	0.00	2	127.75	127.50	-2	3,991	-0.05%
2023/01/16	0	0.00	1	126.00	125.50	-1	4,049	-0.02%
2023/01/13	1	125.00	2	126.00	125.50	-1	4,071	-0.02%
2023/01/11	2	125.00	2	125.50	125.50	0	4,187	0.00%
2023/01/10	0	0.00	1	125.00	126.50	-1	4,380	-0.02%
2023/01/09	0	125.00	0	0.00	126.00	0	4,427	0.00%
2023/01/06	0	0.00	1	124.00	124.00	-1	4,493	-0.02%
2023/01/05	0	0.00	2	124.00	123.50	-2	4,570	-0.04%
2023/01/03	0.1	122.33	0.2	121.88	122.50	-0.1	4,655	0.00%
2022/12/29	0	119.00	11.4	119.46	120.00	-11.4	4,719	-0.24%
2022/12/28	0.2	117.91	0	0.00	118.00	0.2	4,728	0.00%
2022/12/27	10	117.50	0	117.00	118.00	10	4,814	0.21%
2022/12/26	0	0.00	0	119.00	119.00	0	4,847	0.00%
2022/12/23	10	116.00	22	118.95	119.50	-12	4,901	-0.24%
2022/12/22	0	0.00	2	119.00	117.50	-2	5,012	-0.04%
2022/12/21	0.3	116.11	1	116.00	117.00	-0.7	4,939	-0.01%
2022/12/20	15.2	118.33	1	116.00	116.00	14.1	4,836	0.29%
2022/12/19	1	123.50	0	123.50	123.50	1	4,745	0.02%
2022/12/16	2.1	120.45	1	122.50	123.50	1.1	4,614	0.02%
2022/12/15	3	124.17	21	123.55	123.00	-18	4,527	-0.40%
2022/12/14	0	0.00	4	122.50	122.50	-4	4,579	-0.09%
2022/12/13	1	118.50	1	121.00	120.50	0	4,622	0.00%
2022/12/08	2	116.26	2	117.75	117.50	0	4,769	0.00%
2022/12/07	19	118.84	10	118.20	119.00	9	4,773	0.19%
2022/12/06	14	121.29	3	122.67	121.50	11	4,856	0.23%
2022/12/02	0	0.00	1	123.00	123.50	-1	4,944	-0.02%
2022/12/01	1	123.00	0	0.00	123.50	1	4,959	0.02%
2022/11/30	1.2	120.83	0	0.00	123.00	1.2	4,940	0.02%
2022/11/29	1.1	123.46	0	0.00	122.00	1.1	4,906	0.02%
2022/11/28	2	125.00	1	123.50	123.00	1	4,900	0.02%
2022/11/25	2	126.50	2	125.00	125.00	0	4,912	0.00%
2022/11/24	0	0.00	0.1	123.55	123.50	-0.1	4,871	0.00%
2022/11/23	3	122.17	7	122.43	122.50	-4	4,882	-0.08%
2022/11/22	2.1	122.00	0	121.00	122.00	2.1	4,866	0.04%
2022/11/17	0	128.00	2	128.49	128.50	-2	4,736	-0.04%
2022/11/16	0	126.50	7	125.57	127.00	-7	4,720	-0.15%
2022/11/15	0	0.00	0.1	122.00	123.00	-0.1	4,675	0.00%
2022/11/14	2	123.00	0	0.00	122.50	2	4,682	0.04%
2022/11/11	0	0.00	5	123.00	123.00	-5	4,693	-0.11%
2022/11/10	3	116.33	6	119.25	120.00	-3	4,769	-0.06%
2022/11/09	2	119.01	10	120.00	120.50	-8	4,853	-0.16%
2022/11/08	0	0.00	10	118.50	118.00	-10	4,936	-0.20%
2022/11/07	0	0.00	33	115.59	116.50	-33	4,985	-0.66%
2022/11/04	0	0.00	1	112.50	112.50	-1	4,965	-0.02%
2022/11/03	0	114.64	10	114.00	113.50	-10	5,027	-0.20%
2022/11/02	0.3	111.50	10	112.00	112.00	-9.8	5,049	-0.19%
2022/10/28	0	111.00	0	0.00	111.00	0	5,075	0.00%
2022/10/25	0	0.00	10	111.50	111.50	-10	5,133	-0.19%
2022/10/24	0	0.00	15	112.57	112.00	-15	5,132	-0.29%
2022/10/21	3	108.00	0	107.50	107.50	3	5,069	0.06%
2022/10/20	2.1	108.93	4	110.75	111.00	-1.9	5,049	-0.04%
2022/10/19	1	109.00	7	110.36	110.00	-6	5,007	-0.12%
2022/10/18	11.1	111.17	39	112.18	108.00	-27.9	4,994	-0.56%
2022/10/17	0	0.00	3	106.00	107.00	-3	4,951	-0.06%
2022/10/14	6	107.58	0	0.00	106.50	6	4,968	0.12%
2022/10/13	0.1	109.00	0	109.00	109.00	0.1	4,969	0.00%
2022/10/12	0	0.00	57	105.73	106.50	-57	4,991	-1.14%
2022/10/11	72	105.01	71.1	105.75	104.00	0.9	5,022	0.02%
2022/10/07	8.4	105.29	9	106.28	106.50	-0.6	5,001	-0.01%
2022/10/06	2.1	107.90	1	108.00	108.00	1.1	4,953	0.02%
2022/10/05	36	111.94	35	110.00	110.00	1	4,939	0.02%
2022/10/04	37	109.00	35	110.50	110.00	2	4,932	0.04%
2022/10/03	39	105.38	40	105.94	105.50	-1	4,872	-0.02%
2022/09/30	42	107.48	46.2	108.43	107.50	-4.2	4,919	-0.09%
2022/09/29	43	107.97	43	109.45	107.50	0	4,947	0.00%
2022/09/28	41.3	108.58	41	109.35	106.50	0.3	4,846	0.01%
2022/09/27	22	108.61	22.2	109.63	110.50	-0.2	4,820	0.00%
2022/09/26	23.2	111.87	14	110.57	111.00	9.2	4,820	0.19%
2022/09/23	0	115.50	0	0.00	115.00	0	4,842	0.00%
2022/09/22	15	111.53	15	113.93	114.50	0	4,971	0.00%
2022/09/21	52.7	117.44	20.6	116.63	115.00	32.1	4,936	0.65%
2022/09/20	13.6	121.61	10	122.55	122.00	3.6	4,805	0.07%
2022/09/19	8	121.38	9.1	123.60	123.00	-1	4,767	-0.02%
2022/09/16	11	121.00	13	121.73	121.00	-2	4,726	-0.04%
2022/09/15	6	122.42	7.4	121.49	122.50	-1.4	4,724	-0.03%
2022/09/14	12.3	119.31	32.1	120.09	120.00	-19.8	4,734	-0.42%
2022/09/13	10.1	122.99	55.2	121.87	122.00	-45.1	4,717	-0.96%
2022/09/12	2.1	117.20	32	118.48	117.50	-29.9	4,615	-0.65%
2022/09/08	1	116.00	16.9	114.71	117.00	-15.8	4,606	-0.34%
2022/09/07	5.1	109.91	3	110.67	110.00	2.1	4,552	0.05%
2022/09/06	5	111.30	5	111.10	111.50	0	4,534	0.00%
2022/09/05	0	0.00	1	113.00	112.50	-1	4,543	-0.02%
2022/09/02	11	112.82	2.1	113.47	111.00	8.9	4,564	0.20%
2022/09/01	4	113.13	1	113.00	113.00	3	4,536	0.07%
2022/08/31	0.1	115.50	5	114.80	115.00	-4.9	4,519	-0.11%
2022/08/30	3	113.17	0	0.00	113.50	3	4,534	0.07%
2022/08/29	3.2	113.84	0	0.00	114.00	3.2	4,519	0.07%
2022/08/26	0.1	117.00	5	116.50	116.50	-4.9	4,516	-0.11%
2022/08/25	1	114.50	0	0.00	114.50	1	4,519	0.02%
2022/08/24	8.1	114.00	3	114.67	113.50	5.1	4,531	0.11%
2022/08/23	1	116.50	0	0.00	116.50	1	4,534	0.02%
2022/08/22	1.2	116.09	2	115.75	117.50	-0.9	4,575	-0.02%
2022/08/19	19.1	116.50	2	117.00	115.50	17.1	4,580	0.37%
2022/08/18	2.3	116.05	0	0.00	116.00	2.3	4,558	0.05%
2022/08/17	25	115.02	17	116.41	116.50	8	4,558	0.18%
2022/08/16	10	126.75	48	127.45	127.50	-38	4,451	-0.85%
2022/08/15	17	123.82	22	125.59	124.50	-5	4,322	-0.11%
2022/08/12	7.3	118.79	12	117.42	118.50	-4.7	4,227	-0.11%
2022/08/11	5	114.80	18	116.00	114.00	-13	4,158	-0.31%
2022/08/10	15	113.73	8	114.25	114.00	7	4,114	0.17%
2022/08/09	22	115.95	2.1	116.48	116.00	19.9	4,051	0.49%
2022/08/08	11	118.05	5.3	118.72	119.00	5.7	4,041	0.14%
2022/08/05	1	117.00	2	116.00	117.50	-1	4,044	-0.02%
2022/08/04	28	114.43	27	115.76	116.00	1	4,044	0.02%
2022/08/03	12	114.29	12	115.34	115.50	0	4,068	0.00%
2022/08/02	4	115.25	6	116.67	116.00	-2	4,145	-0.05%
2022/08/01	4.3	115.65	2	116.50	116.00	2.2	4,191	0.05%
2022/07/29	10	117.50	14	118.54	118.00	-4	4,193	-0.10%
2022/07/28	4	115.63	17	116.18	116.00	-13	4,169	-0.31%
2022/07/27	9	114.44	10	114.65	115.00	-1	4,170	-0.02%
2022/07/26	14.3	113.83	7	115.00	113.50	7.3	4,166	0.17%
2022/07/25	21	115.17	33	114.77	117.00	-12	4,168	-0.29%
2022/07/22	55.8	115.41	17	116.59	115.00	38.8	4,157	0.93%
2022/07/21	8	119.31	8	119.31	120.00	0	4,051	0.00%
2022/07/20	19	119.24	9	119.89	119.50	10	3,988	0.25%
2022/07/19	18	117.97	13	117.85	118.00	5	3,927	0.13%
2022/07/18	3	112.83	1	112.00	115.00	2	3,857	0.05%
2022/07/15	1	111.49	3	110.50	111.00	-2	3,827	-0.05%
2022/07/14	7	107.64	16	109.00	109.50	-9	3,849	-0.23%
2022/07/13	18	107.92	10	108.30	108.00	8	3,879	0.21%
2022/07/12	2	105.00	39	105.00	104.50	-37	3,886	-0.95%
2022/07/11	3	108.83	1	109.50	106.50	2	3,860	0.05%
2022/07/08	0.2	107.00	1.1	109.98	108.00	-0.9	3,850	-0.02%
2022/07/07	0	99.80	0	0.00	102.00	0	3,798	0.00%
2022/07/05	2	101.50	0	0.00	102.00	2	3,772	0.05%
2022/07/01	23.1	108.97	2	106.75	105.00	21.1	3,730	0.56%
2022/06/30	11	110.69	40	112.63	113.50	-29	3,653	-0.79%
2022/06/29	18.4	119.38	1	117.00	117.00	17.4	3,516	0.49%
2022/06/28	43	123.78	2	123.50	123.50	41	3,522	1.16%
2022/06/27	4	125.50	11	125.09	125.50	-7	3,552	-0.20%
2022/06/24	1	124.50	10	126.00	127.00	-9	3,540	-0.25%
2022/06/23	10	123.50	20	125.25	125.00	-10	3,510	-0.28%
2022/06/22	11.5	124.42	1	124.00	122.00	10.5	3,477	0.30%
2022/06/20	11	124.36	11	125.59	126.00	0	3,598	0.00%
2022/06/17	0.1	126.00	0	0.00	125.50	0.1	3,671	0.00%
2022/06/16	0.1	129.50	0	0.00	129.00	0.1	3,628	0.00%
2022/06/14	0	0.00	0.3	129.00	129.50	-0.3	3,698	-0.01%
2022/06/13	0	0.00	2	128.75	131.00	-2	3,676	-0.05%
2022/06/10	0	0.00	0	132.00	133.00	0	3,659	0.00%
2022/06/09	0	135.00	0	0.00	135.50	0	3,679	0.00%
2022/06/08	1	135.00	0	0.00	134.50	1	3,712	0.03%
2022/06/06	2	132.75	0	0.00	132.50	2	3,781	0.05%
2022/06/02	12	133.33	5.1	135.26	132.50	6.9	3,818	0.18%
2022/06/01	2	136.25	1	136.50	136.00	1	3,871	0.03%
2022/05/31	7	134.14	3	135.00	135.00	4	3,891	0.10%
2022/05/30	5	135.20	1	133.50	134.00	4	3,852	0.10%
2022/05/27	1	133.00	1	132.00	132.00	0	3,793	0.00%
2022/05/25	0	0.00	1	128.01	127.50	-1	3,768	-0.03%
2022/05/24	0	124.00	0	0.00	124.00	0	3,734	0.00%
2022/05/23	0.2	126.00	0	126.00	126.00	0.2	3,717	0.01%
2022/05/20	0.1	130.00	2.2	130.51	129.00	-2.2	3,730	-0.06%
2022/05/19	1	130.98	7.2	130.85	130.50	-6.2	3,707	-0.17%
2022/05/18	1	131.00	1	130.01	131.00	0	3,695	0.00%
2022/05/17	3.1	130.31	5.1	130.11	130.50	-2	3,698	-0.05%
2022/05/16	1	127.50	2	127.74	127.50	-1	3,696	-0.03%
2022/05/13	1	129.54	1.8	130.19	130.00	-0.7	3,671	-0.02%
2022/05/12	1.1	130.40	1.1	130.45	128.50	-0.1	3,668	0.00%
2022/05/11	2.3	130.09	0	130.00	130.00	2.3	3,667	0.06%
2022/05/10	5	130.10	0	131.00	131.00	5	3,638	0.14%
2022/05/09	2.1	128.93	5.1	129.00	128.50	-3	3,568	-0.08%
2022/05/06	30	124.00	0	0.00	125.00	30	3,534	0.85%
2022/05/05	31	126.48	0	0.00	126.00	31	3,553	0.87%
2022/05/04	1	125.50	1.1	124.10	125.00	-0.1	3,561	0.00%
2022/05/03	0	0.00	10	123.00	123.50	-10	3,558	-0.28%
2022/04/29	32.1	122.94	1	123.00	121.00	31.1	3,564	0.87%
2022/04/28	10	120.00	0	0.00	120.50	10	3,532	0.28%
2022/04/27	11	120.45	0	120.00	119.50	11	3,508	0.31%
2022/04/26	3	120.67	1	121.50	121.00	2	3,464	0.06%
2022/04/25	11.1	118.50	3	118.83	119.00	8.1	3,479	0.23%
2022/04/22	1	119.50	0	120.50	120.50	1	3,463	0.03%
2022/04/21	1.5	122.50	0	0.00	122.50	1.5	3,464	0.04%
2022/04/20	3.6	123.31	0	124.00	123.00	3.6	3,435	0.10%
2022/04/19	0.3	125.05	1	125.50	123.00	-0.7	3,387	-0.02%
2022/04/18	1	119.50	0	0.00	122.00	1	3,439	0.03%
2022/04/15	5.1	120.51	0	121.00	120.50	5	3,467	0.15%
2022/04/14	0	0.00	0	123.00	123.00	0	3,503	0.00%
2022/04/12	1	118.58	4	119.00	120.00	-3	3,492	-0.08%
2022/04/11	0.1	121.50	3.3	121.16	121.00	-3.2	3,470	-0.09%
2022/04/08	1.9	123.41	0.2	123.54	122.50	1.7	3,451	0.05%
2022/04/07	1.1	125.00	1	124.01	125.00	0.1	3,458	0.00%
2022/04/06	1.1	127.93	0	128.50	127.50	1	3,431	0.03%
2022/04/01	1.1	128.67	0	0.00	130.00	1.1	3,459	0.03%
2022/03/31	1	131.50	0	132.00	130.00	1	3,451	0.03%
2022/03/30	1.1	132.07	1	132.00	132.00	0.1	3,366	0.00%
2022/03/29	2	132.25	0	131.50	130.50	2	3,328	0.06%
2022/03/28	4	133.38	2	133.25	133.50	2	3,322	0.06%
2022/03/25	2	133.50	2	134.00	134.00	0	3,339	0.00%
2022/03/24	5	132.51	4	132.88	132.50	1	3,317	0.03%
2022/03/23	1	138.00	0	138.00	137.00	1	3,187	0.03%
2022/03/22	11	136.92	0	0.00	138.50	11	3,164	0.35%
2022/03/21	4	142.25	0	141.00	140.50	4	3,096	0.13%
2022/03/18	2	140.00	0	142.00	141.00	2	3,114	0.06%
2022/03/16	0	140.00	0	0.00	140.00	0	3,166	0.00%
2022/03/15	1	140.51	0	140.00	140.00	1	3,241	0.03%
2022/03/14	1	142.00	0	0.00	143.00	1	3,317	0.03%
2022/03/11	5.1	142.51	0	0.00	142.00	5.1	3,357	0.15%
2022/03/10	0	0.00	0	147.50	147.00	0	3,420	0.00%
2022/03/09	0.3	144.50	0	144.50	144.00	0.3	3,433	0.01%
2022/03/08	11	144.86	1	146.50	145.00	10	3,413	0.29%
2022/03/07	27	147.41	1	148.00	145.00	26	3,409	0.76%
2022/03/04	5.1	153.51	0	154.00	153.00	5.1	3,456	0.15%
2022/03/03	0	0.00	0	158.50	157.00	0	3,456	0.00%
2022/03/02	0.1	158.00	0	0.00	158.00	0.1	3,469	0.00%
2022/03/01	0.1	158.36	0	0.00	158.00	0.1	3,464	0.00%
2022/02/25	0	0.00	0	156.50	155.50	0	3,439	0.00%
2022/02/24	0	0.00	0	155.50	156.00	0	3,460	0.00%
2022/02/22	0.1	156.08	0	155.00	156.00	0.1	3,656	0.00%
2022/02/21	2	159.00	0	159.50	159.50	2	3,723	0.05%
2022/02/18	0	160.00	0	0.00	160.00	0	3,767	0.00%
2022/02/17	0	0.00	0	158.50	159.50	0	3,847	0.00%
2022/02/16	0	0.00	6	156.00	157.00	-6	3,946	-0.15%
2022/02/15	6	155.00	0	0.00	155.00	6	4,212	0.14%
2022/02/14	0.2	154.08	0	0.00	153.00	0.2	4,350	0.01%
2022/02/11	0	0.00	1	155.50	156.00	-1	4,764	-0.02%
2022/02/10	0	156.00	0	0.00	157.00	0	4,950	0.00%
2022/02/09	0	157.00	0	0.00	157.00	0	5,167	0.00%
2022/01/26	17	151.65	0	0.00	151.00	17	5,477	0.31%
2022/01/25	0	153.00	0	0.00	154.00	0	5,559	0.00%
2022/01/24	0	0.00	4	156.50	156.50	-4	5,600	-0.07%
2022/01/21	10	156.00	10	157.00	156.00	0	5,616	0.00%
2022/01/18	5	158.50	1	157.50	158.50	4	5,681	0.07%
2022/01/17	1	157.50	0	0.00	157.50	1	5,663	0.02%
2022/01/14	10	155.45	1	155.50	155.50	9	5,709	0.16%
2022/01/13	5	155.00	0	0.00	155.50	5	5,789	0.09%
2022/01/12	0	0.00	1	155.00	157.50	-1	5,815	-0.02%
2022/01/11	8	156.00	0	0.00	156.50	8	5,883	0.14%
2022/01/10	1	160.00	0	0.00	160.50	1	5,994	0.02%
2022/01/07	3	160.50	0	0.00	160.50	3	5,985	0.05%
2022/01/06	2	158.26	0	0.00	160.50	2	5,972	0.03%
2022/01/05	0	163.00	0	0.00	162.50	0	5,972	0.00%
2022/01/04	0	0.00	1	161.50	161.50	-1	6,084	-0.02%
2022/01/03	0	0.00	2.4	160.09	160.00	-2.4	6,335	-0.04%
2021/12/30	2	160.25	1	162.00	160.50	1	6,457	0.02%
2021/12/29	3	162.33	4	163.50	162.00	-1	6,431	-0.02%
2021/12/28	4	165.50	12	164.46	165.50	-8	6,422	-0.12%
2021/12/27	1	160.00	0	0.00	160.00	1	6,377	0.02%
2021/12/24	27	160.50	1	161.00	160.50	26	6,375	0.41%
2021/12/23	2.1	161.98	3	163.50	161.00	-0.9	6,412	-0.01%
2021/12/22	7	162.36	2	163.00	162.00	5	6,452	0.08%
2021/12/21	5	161.40	6.5	160.08	162.00	-1.5	6,507	-0.02%
2021/12/20	0.1	160.50	3	162.00	160.50	-2.9	6,532	-0.04%
2021/12/17	2	162.25	13	164.77	162.50	-11	6,573	-0.17%
2021/12/16	16	167.09	12	168.25	165.50	4	6,639	0.06%
2021/12/15	18	162.64	2.4	161.96	162.00	15.6	6,620	0.24%
2021/12/14	4	167.50	5	165.50	165.00	-1	6,602	-0.02%
2021/12/13	6.2	169.47	36	170.86	168.50	-29.8	6,603	-0.45%
2021/12/10	3	168.47	11	166.86	166.00	-8	6,516	-0.12%
2021/12/09	11.4	169.88	8	169.19	169.00	3.4	6,489	0.05%
2021/12/08	2	166.75	3.3	166.65	166.00	-1.3	6,436	-0.02%
2021/12/07	3	164.83	0	0.00	165.50	3	6,373	0.05%
2021/12/06	26	158.69	28	160.23	163.50	-2	6,329	-0.03%
2021/12/03	0	0.00	2	161.50	161.50	-2	6,288	-0.03%
2021/12/02	22	160.68	21	161.12	161.00	1	6,285	0.02%
2021/12/01	4.5	164.11	1	165.00	164.50	3.5	6,292	0.06%
2021/11/30	5	165.39	4	168.00	163.00	1	6,287	0.02%
2021/11/29	15	160.33	37	160.05	161.50	-22	6,225	-0.35%
2021/11/26	8	160.00	10	161.95	162.00	-2	6,210	-0.03%
2021/11/24	3	162.00	8.2	163.07	162.50	-5.2	6,286	-0.08%
2021/11/23	8.2	160.00	8	160.56	161.00	0.2	6,286	0.00%
2021/11/22	5	165.70	8	165.75	165.00	-3	6,284	-0.05%
2021/11/19	12	165.50	23.2	166.75	166.00	-11.2	6,294	-0.18%
2021/11/18	3.2	166.31	2	164.00	161.00	1.2	6,244	0.02%
2021/11/17	0	162.50	0	0.00	162.50	0	6,236	0.00%
2021/11/16	1	164.50	0	0.00	163.00	1	6,330	0.02%
2021/11/15	5	160.90	18.1	160.89	161.00	-13.1	6,365	-0.21%
2021/11/12	23	159.35	13.1	158.68	158.50	9.9	6,448	0.15%
2021/11/11	6	165.33	8.5	164.18	165.00	-2.5	6,326	-0.04%
2021/11/10	85.1	169.56	87	168.20	166.50	-1.9	6,251	-0.03%
2021/11/09	7	159.71	12	163.71	159.50	-5	5,934	-0.08%
2021/11/08	20	155.73	11.1	158.48	158.00	8.9	5,735	0.16%
2021/11/05	6.2	151.69	9.2	152.60	151.50	-3.1	5,579	-0.05%
2021/11/04	17	150.21	15	149.80	152.00	2	5,475	0.04%
2021/11/03	6	144.00	3	144.33	145.00	3	5,328	0.06%
2021/11/02	3	143.50	14	143.71	143.50	-11	5,243	-0.21%
2021/11/01	2	141.75	2	142.00	142.00	0	5,174	0.00%
2021/10/29	2.1	139.99	10	140.55	140.00	-7.9	5,147	-0.15%
2021/10/28	12.1	138.79	0	0.00	139.00	12.1	5,179	0.23%
2021/10/27	10	139.20	10	140.35	140.50	0	5,198	0.00%
2021/10/26	2	142.25	2	142.49	142.50	0	5,212	0.00%
2021/10/22	9	139.44	12	141.04	140.50	-3	5,233	-0.06%
2021/10/21	6	142.08	8	140.81	140.50	-2	5,261	-0.04%
2021/10/20	5	142.39	1	142.48	142.00	4	5,237	0.08%
2021/10/19	6.1	141.75	1	141.50	142.00	5.1	5,259	0.10%
2021/10/18	17.1	143.55	22	143.91	144.00	-4.9	5,279	-0.09%
2021/10/15	0	0.00	0	137.50	138.50	0	5,137	0.00%
2021/10/14	3.1	140.09	7	139.21	137.00	-3.9	5,113	-0.08%
2021/10/13	0.1	139.00	5.9	139.42	139.00	-5.9	5,117	-0.11%
2021/10/12	3	137.17	4	136.38	136.50	-1	5,116	-0.02%
2021/10/08	46	139.60	47.2	139.04	137.00	-1.2	5,020	-0.02%
2021/10/07	18	135.19	11.2	131.36	135.50	6.9	4,780	0.14%
2021/10/06	2.1	127.24	2	127.00	127.00	0.1	4,688	0.00%
2021/10/05	0	0.00	6	126.01	128.00	-6	4,750	-0.13%
2021/10/04	6.1	132.14	5	130.50	127.00	1.1	4,788	0.02%
2021/10/01	6.1	128.49	5	128.40	127.00	1.1	4,784	0.02%
2021/09/30	3	129.00	8	127.56	129.50	-5	4,784	-0.10%
2021/09/29	10	129.25	3	129.17	129.00	7	4,771	0.15%
2021/09/28	12	133.21	3	130.00	131.00	9	4,752	0.19%
2021/09/27	6	137.75	33	139.86	137.50	-27	4,746	-0.57%
2021/09/24	16	143.50	22	143.55	143.00	-6	4,721	-0.13%
2021/09/23	38	145.16	3.2	143.30	145.00	34.8	4,712	0.74%
2021/09/22	1	138.52	0	0.00	139.50	1	4,684	0.02%
2021/09/17	5	139.00	0	0.00	139.00	5	4,732	0.11%
2021/09/16	0	0.00	0	138.50	138.50	0	4,844	0.00%
2021/09/14	1	139.50	0	0.00	138.50	1	4,958	0.02%
2021/09/10	0	0.00	1	137.00	138.50	-1	5,085	-0.02%
2021/09/09	1	136.53	2	137.00	138.50	-1	5,212	-0.02%
2021/09/08	2	136.75	2	137.48	135.00	0	5,213	0.00%
2021/09/07	2	136.75	10.3	138.60	137.50	-8.3	5,194	-0.16%
2021/09/06	3	137.16	3.5	137.49	136.50	-0.5	5,204	-0.01%
2021/09/03	5	132.90	6	135.33	136.00	-1	5,199	-0.02%
2021/09/02	5	133.80	2.1	134.54	133.50	2.9	5,201	0.06%
2021/09/01	1	130.50	3	130.83	132.50	-2	5,203	-0.04%
2021/08/30	1	128.00	2.1	129.80	130.00	-1.1	5,138	-0.02%
2021/08/26	2	127.49	4	128.38	127.50	-2	5,216	-0.04%
2021/08/25	3	126.00	1	127.00	127.00	2	5,263	0.04%
2021/08/24	5.1	124.03	9.1	125.84	124.50	-4	5,282	-0.08%
2021/08/20	8.3	121.34	2	122.50	122.50	6.3	5,173	0.12%
2021/08/19	1.8	125.28	1	125.50	123.50	0.8	5,170	0.01%
2021/08/18	6.4	125.36	1	126.50	126.00	5.4	5,135	0.11%
2021/08/17	3.1	133.76	2	130.25	129.50	1.1	5,038	0.02%
2021/08/16	6	138.92	2	140.00	139.00	4	4,931	0.08%
2021/08/13	6	139.08	1	138.00	137.50	5	4,965	0.10%
2021/08/12	1	142.00	2	141.75	141.50	-1	5,069	-0.02%
2021/08/11	3.1	141.37	3	144.33	142.00	0.1	5,144	0.00%
2021/08/10	5.2	144.33	0	0.00	143.50	5.2	5,179	0.10%
2021/08/09	0	0.00	5	150.60	151.00	-5	5,211	-0.10%
2021/08/06	1.3	147.54	2	148.75	148.50	-0.8	5,275	-0.01%
2021/08/05	2	148.00	0	150.00	147.50	2	5,425	0.04%
2021/08/04	1	150.00	6	150.75	150.00	-5	5,570	-0.09%
2021/08/03	8	148.94	1	148.50	147.50	7	5,683	0.12%
2021/08/02	1	151.00	2	150.00	151.00	-1	5,732	-0.02%
2021/07/30	1.1	147.62	0.1	148.50	148.00	1	5,818	0.02%
2021/07/29	1.2	146.78	1	148.50	147.00	0.2	6,015	0.00%
2021/07/28	5.1	147.91	6	147.67	148.50	-0.9	6,258	-0.02%
2021/07/27	5.2	151.41	3	151.52	150.00	2.2	6,577	0.03%
2021/07/26	0.4	146.05	5	148.00	148.50	-4.6	6,820	-0.07%
2021/07/23	11	144.28	0	0.00	143.00	11	6,867	0.16%
2021/07/22	2.3	145.66	4	146.63	146.00	-1.7	6,866	-0.02%
2021/07/21	9.2	149.01	0	0.00	145.50	9.2	6,844	0.13%
2021/07/19	2	151.00	1	151.50	151.50	1	6,893	0.01%
2021/07/16	1	155.50	0	0.00	153.50	1	6,963	0.01%
2021/07/14	2	151.87	0	0.00	151.00	2	7,073	0.03%
2021/07/13	3.2	152.53	0	153.00	152.00	3.2	7,141	0.04%
2021/07/12	5.1	150.73	0	152.00	151.50	5.1	7,307	0.07%
2021/07/09	0.5	156.84	0	0.00	154.50	0.5	7,309	0.01%
2021/07/08	2	158.00	0	0.00	158.00	2	7,358	0.03%
2021/07/07	2	158.01	1	157.50	158.50	1	7,439	0.01%
2021/07/06	1.1	158.05	1	157.50	157.50	0.1	7,466	0.00%
2021/07/05	0	0.00	4	155.88	158.50	-4	7,527	-0.05%
2021/07/02	1.2	154.70	0	0.00	154.00	1.2	7,555	0.02%
2021/07/01	1.1	158.06	0	0.00	158.00	1.1	7,507	0.01%
2021/06/30	0.1	156.50	0	0.00	157.50	0.1	7,509	0.00%
2021/06/29	7.1	157.87	1	157.50	157.00	6.1	7,474	0.08%
2021/06/28	2.1	159.05	0.1	159.50	160.00	2	7,504	0.03%
2021/06/25	14.6	159.46	2	158.25	158.50	12.6	7,468	0.17%
2021/06/24	3	162.19	1	162.50	162.50	2	7,353	0.03%
2021/06/23	1.2	165.58	0	0.00	165.00	1.2	7,306	0.02%
2021/06/22	6.3	172.36	6	177.75	169.50	0.3	7,304	0.00%
2021/06/21	6	178.00	2	178.00	178.50	4	7,289	0.05%
2021/06/18	2	181.50	8.4	177.41	181.00	-6.4	7,364	-0.09%
2021/06/17	0	172.00	0	0.00	172.00	0	7,308	0.00%
2021/06/15	0	0.00	1	167.50	169.50	-1	7,380	-0.01%
2021/06/11	1	167.00	0	168.50	167.00	1	7,414	0.01%
2021/06/10	2	172.50	6	172.50	172.00	-4	7,536	-0.05%
2021/06/09	0.1	169.00	1	169.50	169.00	-0.9	7,640	-0.01%
2021/06/08	2	170.00	1	172.00	170.00	1	7,629	0.01%
2021/06/07	3	169.67	1	171.00	171.00	2	7,749	0.03%
2021/06/04	3	171.00	0	0.00	170.00	3	7,787	0.04%
2021/06/03	0	0.00	3	174.00	175.00	-3	7,806	-0.04%
2021/06/02	6.2	171.96	2	171.00	170.00	4.2	7,772	0.05%
2021/06/01	2	169.25	0	171.50	171.50	2	7,766	0.03%
2021/05/31	2.2	163.50	2	165.25	165.50	0.2	7,751	0.00%
2021/05/28	22	167.20	0	0.00	166.50	22	7,765	0.28%
2021/05/27	0.2	167.00	0	0.00	167.00	0.2	7,817	0.00%
2021/05/26	3	168.17	1	166.50	164.00	2	7,849	0.03%
2021/05/25	1	168.00	1	169.99	168.50	0	7,953	0.00%
2021/05/24	0	164.06	5	161.90	164.50	-5	8,131	-0.06%
2021/05/21	6	162.50	1	169.50	164.50	5	8,475	0.06%
2021/05/20	0	0.00	1	167.49	165.00	-1	8,555	-0.01%
2021/05/19	6.2	171.51	1	170.50	170.50	5.2	8,443	0.06%
2021/05/18	6	173.84	4	174.63	176.00	2	8,430	0.02%
2021/05/17	5	168.90	7	164.14	166.00	-2	8,538	-0.02%
2021/05/14	4.1	169.74	3	171.50	170.00	1.1	8,453	0.01%
2021/05/13	4	167.25	5	169.70	170.00	-1	8,377	-0.01%
2021/05/12	2	165.25	0	0.00	168.00	2	8,232	0.02%
2021/05/11	3	176.83	3	178.00	174.00	0	8,105	0.00%
2021/05/10	7.2	189.86	8	188.06	191.00	-0.8	7,974	-0.01%
2021/05/07	1	187.00	1	187.50	190.00	0	7,947	0.00%
2021/05/06	6.2	191.85	8	191.88	187.50	-1.8	7,879	-0.02%
2021/05/05	40	199.89	41	196.87	194.00	-1	7,712	-0.01%
2021/05/04	90	196.27	86	191.26	191.00	4	7,476	0.05%
2021/05/03	43	188.92	33	185.61	188.00	10	7,171	0.14%
2021/04/29	0	0.00	23.1	184.18	184.50	-23.1	6,908	-0.33%
2021/04/28	1	179.00	0	177.50	177.50	1	6,811	0.01%
2021/04/27	4	178.75	1	179.47	179.00	3	6,813	0.04%
2021/04/23	1	175.00	4.2	174.36	175.00	-3.2	6,745	-0.05%
2021/04/22	0	171.00	0	0.00	171.00	0	6,729	0.00%
2021/04/21	1.1	169.30	1	167.00	171.00	0.1	6,737	0.00%
2021/04/19	4.3	170.93	7	172.64	171.00	-2.7	6,803	-0.04%
2021/04/16	28	177.27	15	177.83	178.50	13	6,742	0.19%
2021/04/15	2	169.00	9.2	167.54	170.00	-7.2	6,588	-0.11%
2021/04/14	8.3	164.01	2	164.25	165.00	6.3	6,532	0.10%
2021/04/13	13	160.48	0	0.00	160.00	13	6,463	0.20%
2021/04/12	0.3	167.50	0	0.00	166.00	0.3	6,409	0.00%
2021/04/09	1.1	165.60	1	167.50	170.00	0.1	6,402	0.00%
2021/04/08	1	166.50	0	0.00	167.00	1	6,382	0.02%
2021/04/07	1.3	169.23	2	171.50	169.00	-0.7	6,347	-0.01%
2021/04/06	2	171.25	1	176.00	171.00	1	6,337	0.02%
2021/04/01	0	0.00	3	175.00	173.00	-3	6,321	-0.05%
2021/03/31	3	174.00	0.4	176.50	174.00	2.6	6,297	0.04%
2021/03/30	0	0.00	2.3	168.22	171.00	-2.3	6,208	-0.04%
2021/03/26	0	0.00	0.5	165.51	166.00	-0.5	6,203	-0.01%
2021/03/25	3	163.00	11	165.27	166.00	-8	6,182	-0.13%
2021/03/24	8	164.88	6	163.42	163.00	2	6,215	0.03%
2021/03/23	5	162.30	2	161.75	162.00	3	6,157	0.05%
2021/03/22	2	165.00	7.5	165.90	165.50	-5.5	6,065	-0.09%
2021/03/19	3	160.00	2	160.25	160.50	1	6,031	0.02%
2021/03/18	1	165.50	4.7	164.87	163.50	-3.7	5,993	-0.06%
2021/03/17	2	162.50	1	162.50	162.50	1	5,945	0.02%
2021/03/16	5	160.60	8	161.81	160.00	-3	5,937	-0.05%
2021/03/15	13	154.39	14	155.75	159.00	-1	5,786	-0.02%
2021/03/12	4	151.62	7	151.64	151.00	-3	5,700	-0.05%
2021/03/11	2	152.50	9	152.50	153.50	-7	5,784	-0.12%
2021/03/10	5	149.30	2	149.00	147.00	3	5,684	0.05%
2021/03/09	4	147.38	4	148.13	148.00	0	5,660	0.00%
2021/03/08	1	148.00	1	146.50	148.00	0	5,654	0.00%
2021/03/04	4	145.38	0	0.00	145.00	4	5,686	0.07%
2021/03/03	1.3	147.03	2	148.25	149.50	-0.7	5,715	-0.01%
2021/03/02	4	146.87	6.2	148.47	145.50	-2.2	5,665	-0.04%
2021/02/26	8	149.81	3	149.50	149.00	5	5,582	0.09%
2021/02/25	7.2	154.14	3	153.00	154.00	4.2	5,457	0.08%
2021/02/24	19	157.34	14	156.29	156.00	5	5,324	0.09%
2021/02/23	21	160.36	32	157.41	161.50	-11	5,083	-0.22%
2021/02/22	17	146.76	22	147.48	147.00	-5	4,758	-0.11%
2021/02/19	17	137.68	41	137.96	141.00	-24	4,604	-0.52%
2021/02/18	15	141.00	0	0.00	141.00	15	4,579	0.33%
2021/02/17	17	142.76	32	143.95	142.00	-15	4,535	-0.33%
2021/02/05	2	133.50	0	0.00	134.00	2	4,347	0.05%
2021/02/04	3	133.67	1	134.00	132.50	2	4,369	0.05%
2021/02/02	1	134.00	1	134.50	134.50	0	4,511	0.00%
2021/01/29	0	0.00	2	135.00	130.50	-2	4,502	-0.04%
2021/01/28	1	134.00	5	135.80	134.50	-4	4,423	-0.09%
2021/01/27	3	137.33	8	137.63	137.00	-5	4,403	-0.11%
2021/01/26	2	134.00	0	0.00	134.50	2	4,363	0.05%
2021/01/25	0	0.00	3	135.50	136.00	-3	4,396	-0.07%
2021/01/22	0	0.00	4	132.50	133.50	-4	4,414	-0.09%
2021/01/21	1	129.00	0	0.00	129.00	1	4,377	0.02%
2021/01/20	18	128.28	1	127.00	127.50	17	4,407	0.39%
2021/01/19	0	0.00	3	132.67	132.50	-3	4,364	-0.07%
2021/01/18	6	131.00	1	132.00	131.00	5	4,334	0.12%
2021/01/15	10	136.05	8	137.25	134.00	2	4,335	0.05%
2021/01/14	3.2	140.44	7	139.57	140.00	-3.8	4,380	-0.09%
2021/01/13	8	138.38	24	135.96	138.00	-16	4,308	-0.37%
2021/01/12	0	0.00	2	130.75	130.50	-2	4,156	-0.05%
2021/01/11	3	128.50	0	0.00	128.50	3	4,119	0.07%
2021/01/08	7	129.71	8	130.75	131.50	-1	4,124	-0.02%
2021/01/07	2	130.00	0	0.00	129.00	2	4,145	0.05%
2021/01/06	8	129.06	7	129.43	128.50	1	4,183	0.02%
2021/01/05	16	130.44	6	131.25	130.00	10	4,189	0.24%
2021/01/04	2.6	134.08	1	133.00	133.50	1.6	4,218	0.04%
2020/12/31	7	131.79	6	132.67	132.50	1	4,258	0.02%
2020/12/30	3	128.50	1	128.03	130.00	2	4,232	0.05%
2020/12/29	0.5	129.00	2	128.74	128.50	-1.6	4,247	-0.04%
2020/12/28	4	128.12	9	128.78	127.50	-5	4,287	-0.12%
2020/12/25	2	126.00	0	0.00	125.50	2	4,335	0.05%
2020/12/24	1	125.00	0	0.00	125.00	1	4,395	0.02%
2020/12/23	3	125.33	1	125.50	125.00	2	4,434	0.05%
2020/12/22	12	129.54	12	127.54	126.00	0	4,497	0.00%
2020/12/21	4	132.50	1	134.00	132.00	3	4,566	0.07%
2020/12/18	9	134.94	17	135.09	133.00	-8	4,594	-0.17%
2020/12/17	5	130.50	11.1	132.67	132.50	-6.1	4,497	-0.14%
2020/12/16	3	129.83	3.1	130.18	130.00	-0.1	4,492	0.00%
2020/12/15	4	130.25	6	131.50	130.00	-2	4,663	-0.04%
2020/12/14	4	130.13	4	130.25	129.00	0	4,634	0.00%
2020/12/11	1	129.50	6	131.83	132.50	-5	4,702	-0.11%
2020/12/10	16	133.19	6	133.00	131.00	10	4,714	0.21%
2020/12/09	4	131.63	0.1	132.00	132.00	3.9	4,693	0.08%
2020/12/08	3.2	131.91	5	132.90	131.50	-1.8	4,710	-0.04%
2020/12/07	15	131.03	11	129.82	132.50	4	4,713	0.08%
2020/12/04	1	126.50	8	127.50	126.50	-7	4,670	-0.15%
2020/12/03	8	128.38	6.1	127.93	128.00	1.9	4,754	0.04%
2020/12/02	1	127.50	9.1	129.48	128.00	-8.1	4,873	-0.17%
2020/12/01	9	126.83	5	127.40	127.50	4	5,154	0.08%
2020/11/30	6	125.92	2	125.75	125.00	4	5,594	0.07%
2020/11/27	6	126.50	4	127.63	127.00	2	5,848	0.03%
2020/11/25	3	123.00	2	122.50	122.00	1	6,139	0.02%
2020/11/24	1	121.00	1	121.55	121.50	0	6,185	0.00%
2020/11/23	1	123.50	4	124.88	123.50	-3	6,211	-0.05%
2020/11/20	0.3	122.83	2	122.75	123.50	-1.7	6,205	-0.03%
2020/11/19	0.1	124.00	1.1	123.04	123.00	-1	6,232	-0.02%
2020/11/18	7.1	120.44	3	120.83	121.00	4.1	6,294	0.07%
2020/11/17	15.2	121.00	4	120.00	121.00	11.2	6,430	0.17%
2020/11/16	0	0.00	2	118.25	118.50	-2	6,509	-0.03%
2020/11/13	1	115.50	0	0.00	117.00	1	6,617	0.02%
2020/11/12	2	114.50	2	116.00	115.00	0	6,695	0.00%
2020/11/11	2	116.50	7	117.00	117.50	-5	6,830	-0.07%
2020/11/10	8	115.63	5	113.90	113.50	3	6,838	0.04%
2020/11/09	0	0.00	2	120.00	120.00	-2	6,896	-0.03%
2020/11/06	0	0.00	2	119.75	119.50	-2	6,914	-0.03%
2020/11/05	1	118.50	1	118.50	118.50	0	6,953	0.00%
2020/11/04	2	117.25	4	118.38	119.00	-2	7,041	-0.03%
2020/11/03	3	117.00	4	117.75	117.50	-1	7,087	-0.01%
2020/11/02	3	113.67	3	115.50	115.50	0	7,181	0.00%
2020/10/30	13	116.96	1	115.50	115.00	12	7,205	0.17%
2020/10/29	1	120.50	4	120.38	121.00	-3	7,170	-0.04%
2020/10/28	2	120.75	5	122.20	123.00	-3	7,199	-0.04%
2020/10/27	1	121.00	0	0.00	121.50	1	7,209	0.01%
2020/10/26	0.1	123.50	0	0.00	123.50	0.1	7,260	0.00%
2020/10/23	4	123.25	5	123.70	122.50	-1	7,349	-0.01%
2020/10/22	1	122.50	0	0.00	123.50	1	7,492	0.01%
2020/10/21	3	122.83	1	124.50	122.50	2	7,553	0.03%
2020/10/20	5.1	123.51	5	124.00	124.00	0.1	7,641	0.00%
2020/10/19	1	123.50	0	0.00	124.00	1	7,700	0.01%
2020/10/16	4	121.63	5	123.40	123.50	-1	7,750	-0.01%
2020/10/15	4	125.00	1	124.00	123.50	3	7,808	0.04%
2020/10/14	5	127.20	4	127.88	128.00	1	7,795	0.01%
2020/10/13	3	128.33	2	129.00	129.00	1	7,918	0.01%
2020/10/12	5	126.90	7	127.93	130.00	-2	8,061	-0.02%
2020/10/08	4	129.50	5	128.60	128.50	-1	8,098	-0.01%
2020/10/07	9	130.17	8	129.88	130.00	1	8,287	0.01%
2020/10/06	7	130.36	4	130.63	130.00	3	8,379	0.04%
2020/10/05	2	131.00	0	0.00	130.50	2	8,439	0.02%
2020/09/30	3	134.00	4	133.13	133.00	-1	8,511	-0.01%
2020/09/29	8	132.56	22	132.20	132.00	-14	8,577	-0.16%
2020/09/28	17	132.24	4	130.00	132.50	13	8,622	0.15%
2020/09/25	4	128.50	2	129.75	128.00	2	8,641	0.02%
2020/09/24	12	129.71	1	127.00	127.00	11	8,724	0.13%
2020/09/22	10	135.80	2	136.50	135.00	8	8,733	0.09%
2020/09/21	7	137.79	3	138.67	137.00	4	8,723	0.05%
2020/09/18	4	140.00	3	138.17	140.50	1	8,727	0.01%
2020/09/17	2	138.50	0	0.00	138.50	2	8,580	0.02%
2020/09/16	0	0.00	6	139.58	139.00	-6	8,585	-0.07%
2020/09/15	2	137.50	3	138.17	137.00	-1	8,539	-0.01%
2020/09/14	4	137.00	3	137.33	137.50	1	8,571	0.01%
2020/09/11	7.1	134.10	4	135.00	136.00	3.1	8,568	0.04%
2020/09/10	9	134.50	7	135.36	135.00	2	8,586	0.02%
2020/09/09	6	132.42	13	132.00	135.00	-7	8,535	-0.08%
2020/09/08	1	134.00	0	0.00	134.50	1	8,478	0.01%
2020/09/07	35	138.53	17	138.56	136.00	18	8,409	0.21%
2020/09/04	26	145.52	28	143.98	144.50	-2	8,298	-0.02%
2020/09/03	29	149.03	36	147.90	150.50	-7	8,021	-0.09%
2020/09/02	10	139.60	11	141.91	138.50	-1	7,570	-0.01%
2020/09/01	6	135.08	5	134.90	135.00	1	7,358	0.01%
2020/08/31	5	131.90	4.1	133.68	135.50	0.9	7,339	0.01%
2020/08/27	8	141.44	3	141.83	140.50	5	7,219	0.07%
2020/08/26	4	142.75	0	0.00	143.00	4	7,178	0.06%
2020/08/25	1	143.50	6	144.92	145.50	-5	7,157	-0.07%
2020/08/24	7	141.29	4	142.00	141.00	3	7,151	0.04%
2020/08/21	7	146.38	9	146.50	149.00	-2	7,095	-0.03%
2020/08/20	11	142.68	2	146.50	141.00	9	7,054	0.13%
2020/08/19	8.2	151.05	15	152.38	145.50	-6.8	6,950	-0.10%
2020/08/18	14.2	149.53	11	150.59	149.00	3.2	6,894	0.05%
2020/08/17	10	147.35	3	147.67	148.50	7	6,863	0.10%
2020/08/14	1	144.48	3	144.67	144.00	-2	6,781	-0.03%
2020/08/13	1	136.00	12	140.63	142.00	-11	6,789	-0.16%
2020/08/12	6	134.58	1	135.96	136.00	5	6,739	0.07%
2020/08/11	2	134.00	10	135.85	137.00	-8	6,760	-0.12%
2020/08/10	79	137.36	9	135.06	133.00	70	6,849	1.02%
2020/08/07	10	137.60	6	137.33	138.00	4	6,979	0.06%
2020/08/06	5	138.90	6.1	138.79	136.50	-1.1	7,225	-0.02%
2020/08/05	8	135.25	5	136.30	137.50	3	7,387	0.04%
2020/08/04	1	131.00	5	133.50	134.50	-4	7,357	-0.05%
2020/08/03	2	130.50	7	131.43	131.00	-5	7,332	-0.07%
2020/07/31	3	130.50	2	130.75	130.50	1	7,287	0.01%
2020/07/30	8	130.69	8	131.56	132.50	0	7,232	0.00%
2020/07/29	11	128.59	4	128.63	129.50	7	7,176	0.10%
2020/07/28	9	130.17	4	129.38	128.50	5	7,109	0.07%
2020/07/27	9	132.17	9	131.72	130.00	0	6,952	0.00%
2020/07/24	16	136.37	17	135.06	134.50	-1	6,800	-0.01%
2020/07/23	19	137.21	18	137.81	137.00	1	6,685	0.02%
2020/07/22	16	134.66	4	134.75	135.50	12	6,599	0.18%
2020/07/21	4	132.63	6	133.00	132.50	-2	6,537	-0.03%
2020/07/20	7	128.43	35	128.86	130.00	-28	6,451	-0.43%
2020/07/17	15	130.97	11	131.14	130.00	4	6,400	0.06%
2020/07/16	8	129.56	14	130.04	131.00	-6	6,258	-0.10%
2020/07/15	12	126.67	9	126.89	126.00	3	6,109	0.05%
2020/07/14	13	123.69	12	124.17	126.00	1	6,104	0.02%
2020/07/13	8	121.69	6	121.67	120.50	2	5,876	0.03%
2020/07/10	6	118.33	5	118.50	118.00	1	5,812	0.02%
2020/07/09	12	116.79	16	118.34	120.00	-4	5,729	-0.07%
2020/07/08	10	115.05	18	116.94	116.00	-8	5,607	-0.14%
2020/07/07	5	117.90	6	118.17	118.00	-1	5,478	-0.02%
2020/07/06	7	117.79	8	119.44	119.50	-1	5,391	-0.02%
2020/07/03	13	116.69	13	118.81	115.50	0	5,364	0.00%
2020/07/02	4	110.88	14	112.25	113.00	-10	5,249	-0.19%
2020/07/01	0	0.00	5	111.60	112.00	-5	5,198	-0.10%
2020/06/30	3	105.17	3	106.83	107.50	0	5,204	0.00%
2020/06/29	3	105.00	4	106.75	106.50	-1	5,257	-0.02%
2020/06/24	1	105.50	13	106.85	106.50	-12	5,260	-0.23%
2020/06/23	2	105.75	1	106.50	106.00	1	5,257	0.02%
2020/06/22	4	104.50	2	105.00	105.00	2	5,273	0.04%
2020/06/19	8	103.44	4	104.75	102.50	4	5,292	0.08%
2020/06/18	1	102.00	7	103.86	104.50	-6	5,244	-0.11%
2020/06/17	8	102.75	5	103.10	103.00	3	5,220	0.06%
2020/06/16	5	102.10	2	102.50	103.50	3	5,229	0.06%
2020/06/15	5	102.80	3	102.33	101.50	2	5,305	0.04%
2020/06/12	1	100.50	1	101.50	103.50	0	5,331	0.00%
2020/06/11	14	104.75	6	103.33	102.50	8	5,351	0.15%
2020/06/10	3	104.50	2	105.50	105.50	1	5,338	0.02%
2020/06/09	3	106.33	1	106.00	107.50	2	5,355	0.04%
2020/06/08	8	107.63	10	106.90	106.00	-2	5,362	-0.04%
2020/06/05	9	112.61	5	112.90	111.50	4	5,258	0.08%
2020/06/04	14	107.93	23	108.89	108.00	-9	5,137	-0.18%
2020/06/03	1	103.00	11	105.05	106.00	-10	5,088	-0.20%
2020/06/02	19	104.00	1	103.50	104.00	18	5,047	0.36%
2020/06/01	4	102.38	26	102.19	103.50	-22	5,039	-0.44%
2020/05/29	4	100.63	0	0.00	101.00	4	5,024	0.08%
2020/05/28	3	101.33	1	101.50	102.50	2	5,014	0.04%
2020/05/27	16	101.66	6	102.00	100.50	10	4,993	0.20%
2020/05/26	26	104.04	2	104.00	105.00	24	4,899	0.49%
2020/05/25	1	102.00	0	0.00	103.50	1	4,865	0.02%
2020/05/22	6	103.25	8	102.25	102.50	-2	4,791	-0.04%
2020/05/21	25	107.70	24	105.04	106.00	1	4,737	0.02%
2020/05/20	5	106.40	1	107.00	106.50	4	4,676	0.09%
2020/05/19	3	106.00	18	105.17	106.00	-15	4,699	-0.32%
2020/05/18	15	102.87	11	100.05	101.50	4	4,606	0.09%
2020/05/15	10.5	103.38	10	102.90	103.50	0.5	4,557	0.01%
2020/05/14	61	103.07	92	102.02	102.50	-31	4,414	-0.70%
2020/05/13	65	101.26	52	100.03	102.00	13	4,220	0.31%
2020/05/12	50	97.12	52.2	97.12	98.40	-2.2	3,995	-0.06%
2020/05/11	2	92.30	51	92.45	93.70	-49	3,784	-1.29%
2020/05/08	9	91.01	1	90.50	90.80	8	3,736	0.21%
2020/05/07	2	91.70	2	90.95	91.90	0	3,744	0.00%
2020/05/06	3	89.47	2	89.70	89.50	1	3,817	0.03%
2020/05/05	7	90.80	4	90.13	90.00	3	3,898	0.08%
2020/05/04	29	90.94	3	90.70	90.50	26	3,984	0.65%
2020/04/30	2.1	92.83	3	92.63	93.00	-0.9	4,008	-0.02%
2020/04/29	7.2	92.65	1	92.20	92.20	6.2	4,051	0.15%
2020/04/28	2	92.90	0	0.00	92.70	2	4,153	0.05%
2020/04/27	0	0.00	4	92.85	92.30	-4	4,274	-0.09%
2020/04/24	3	91.70	1	92.10	92.00	2	4,324	0.05%
2020/04/23	2	92.00	2	91.95	92.70	0	4,399	0.00%
2020/04/22	2	89.85	1	89.00	90.50	1	4,453	0.02%
2020/04/21	10	90.37	2	90.40	90.30	8	4,502	0.18%
2020/04/20	6	92.52	7	92.71	92.10	-1	4,520	-0.02%
2020/04/17	20	93.87	40	94.34	93.00	-20	4,520	-0.44%
2020/04/16	1	91.50	1	90.90	91.70	0	4,530	0.00%
2020/04/15	2	91.90	12	91.24	92.40	-10	4,508	-0.22%
2020/04/14	2	89.10	0	0.00	89.70	2	4,467	0.04%
2020/04/09	0	0.00	1	87.70	87.70	-1	4,546	-0.02%
2020/04/08	4	87.78	10	87.58	87.80	-6	4,599	-0.13%
2020/04/07	4	89.20	3	88.93	89.00	1	4,601	0.02%
2020/04/01	10	89.71	14	90.08	89.40	-4	4,546	-0.09%
2020/03/31	10	88.73	24	88.49	88.70	-14	4,463	-0.31%
2020/03/30	5.2	84.85	7	83.81	84.20	-1.8	4,376	-0.04%
2020/03/27	6	85.03	4	85.50	84.10	2	4,346	0.05%
2020/03/26	8	83.43	20	82.70	83.70	-12	4,314	-0.28%
2020/03/25	13	80.11	20	79.37	81.00	-7	4,296	-0.16%
2020/03/24	13	76.74	3	76.27	76.80	10	4,268	0.23%
2020/03/23	0	0.00	3	73.53	72.60	-3	4,295	-0.07%
2020/03/20	9	77.34	2	77.50	78.00	7	4,295	0.16%
2020/03/19	3	70.70	220	70.69	72.00	-217	4,235	-5.12%	大賣/鉅額交易
2020/03/18	2	76.05	2	76.65	73.20	0	4,148	0.00%
2020/03/17	2	76.35	1	77.50	77.50	1	4,097	0.02%
2020/03/16	11.1	78.57	20	78.48	76.70	-8.9	4,041	-0.22%
2020/03/13	8.1	77.32	123	77.31	79.60	-114.9	4,000	-2.87%	大賣/鉅額交易
2020/03/12	19	82.91	1	82.90	82.10	18	3,920	0.46%
2020/03/11	18	87.40	19	86.46	86.30	-1	3,876	-0.03%
2020/03/10	4	85.03	62	85.20	85.90	-58	3,859	-1.50%
2020/03/09	5	86.80	5	87.16	86.00	0	3,836	0.00%
2020/03/06	6	89.57	0	0.00	89.20	6	3,791	0.16%
2020/03/05	8	91.71	1	92.00	91.70	7	3,762	0.19%
2020/03/03	10	90.75	11	90.53	90.00	-1	3,755	-0.03%
2020/03/02	2	90.55	0	0.00	90.50	2	3,696	0.05%
2020/02/27	2.1	91.58	0	0.00	90.80	2.1	3,684	0.06%
2020/02/26	0.1	92.20	1	91.40	92.60	-0.9	3,657	-0.03%
2020/02/25	10	92.21	65	91.03	92.70	-55	3,649	-1.51%
2020/02/24	16.3	93.18	4	93.00	92.50	12.3	3,645	0.34%
2020/02/21	4.3	95.15	5	95.30	95.40	-0.7	3,635	-0.02%
2020/02/20	83.9	97.35	28	97.92	95.80	55.9	3,668	1.52%
2020/02/19	1.8	96.09	6	96.40	95.80	-4.2	3,581	-0.12%
2020/02/18	2.6	95.55	1	96.40	94.90	1.6	3,595	0.04%
2020/02/17	4.6	95.33	11.2	95.10	95.30	-6.7	3,683	-0.18%
2020/02/14	3.8	95.82	5	95.92	95.80	-1.2	3,928	-0.03%
2020/02/13	25	96.32	15	96.13	96.40	10	3,905	0.26%
2020/02/12	7	95.11	17	95.41	94.20	-10	3,843	-0.26%
2020/02/11	3	93.83	0	0.00	94.50	3	3,778	0.08%
2020/02/10	4	93.05	0	0.00	93.60	4	3,793	0.11%
2020/02/07	5.8	94.10	20	94.75	93.50	-14.2	3,782	-0.37%
2020/02/06	8	95.24	3	94.50	95.60	5	3,750	0.13%
2020/02/05	3	91.93	5	94.10	92.00	-2	3,721	-0.05%
2020/02/04	2.5	91.82	1	92.10	92.00	1.5	3,638	0.04%
2020/02/03	10	91.93	6	91.70	92.30	4	3,608	0.11%
2020/01/31	26	93.88	4	93.88	92.80	22	3,567	0.62%
2020/01/30	15	91.07	30.3	91.00	90.50	-15.3	3,503	-0.44%
2020/01/20	26	94.08	22	93.87	93.80	4	3,431	0.12%
2020/01/17	8.6	93.63	16	94.09	94.10	-7.4	3,382	-0.22%
2020/01/16	2	93.85	5	93.44	93.60	-3	3,356	-0.09%
2020/01/15	39	93.03	42	92.87	92.30	-3	3,335	-0.09%
2020/01/14	15.6	91.98	4	91.73	92.00	11.6	3,307	0.35%
2020/01/13	14.3	90.94	1	90.90	90.80	13.3	3,276	0.41%
2020/01/10	2	90.50	16	90.46	90.10	-14	3,265	-0.43%
2020/01/09	0	0.00	77	88.55	88.70	-77	3,159	-2.44%
2020/01/08	27	87.73	1	87.50	87.50	26	3,168	0.82%
2020/01/07	13.5	88.50	0	0.00	88.30	13.5	3,170	0.43%
2020/01/06	3	88.17	4	88.73	88.80	-1	3,188	-0.03%
2020/01/03	34.6	89.12	29	88.53	89.20	5.6	3,201	0.18%
2020/01/02	36	88.71	12	88.73	88.90	24	3,160	0.76%
2019/12/31	12	86.57	0	0.00	86.70	12	3,110	0.39%
2019/12/30	8	87.44	1	87.40	86.90	7	3,094	0.23%
2019/12/27	3	88.23	2	88.80	87.80	1	3,139	0.03%
2019/12/26	5	88.30	2	88.35	88.30	3	3,150	0.10%
2019/12/24	1	86.90	0	0.00	86.70	1	3,213	0.03%
2019/12/23	0	0.00	1	87.20	86.20	-1	3,230	-0.03%
2019/12/20	2	88.40	2	88.10	87.60	0	3,262	0.00%
2019/12/19	5	87.30	2	87.60	87.70	3	3,320	0.09%
2019/12/18	2	86.90	0	0.00	87.50	2	3,353	0.06%
2019/12/16	0	0.00	1	86.00	86.00	-1	3,431	-0.03%
2019/12/13	0.5	85.90	0	0.00	85.90	0.5	3,443	0.01%
2019/12/12	1	86.10	6	85.90	85.80	-5	3,448	-0.14%
2019/12/11	0	0.00	3	85.90	85.50	-3	3,482	-0.09%
2019/12/09	4	85.20	1	85.10	85.10	3	3,515	0.09%
2019/12/06	2	85.00	0	0.00	85.00	2	3,583	0.06%
2019/12/05	0	0.00	1	84.70	84.80	-1	3,617	-0.03%
2019/12/04	0.4	84.40	1	85.10	84.50	-0.6	3,681	-0.02%
2019/12/02	1	84.00	0	0.00	83.80	1	3,696	0.03%
2019/11/29	2	84.15	2	84.10	83.90	0	3,710	0.00%
2019/11/27	0	0.00	2	85.70	85.70	-2	3,742	-0.05%
2019/11/26	2	85.05	2	85.05	85.40	0	3,765	0.00%
2019/11/25	2.1	84.71	0	0.00	84.80	2.1	3,737	0.06%
2019/11/22	3	85.53	2	85.50	85.30	1	3,820	0.03%
2019/11/21	2	85.95	1	84.80	86.00	1	3,913	0.03%
2019/11/20	1	86.50	2	86.35	86.60	-1	4,024	-0.02%
2019/11/19	2	85.15	5	85.64	85.70	-3	4,108	-0.07%
2019/11/18	1	84.00	3	84.73	85.00	-2	4,087	-0.05%
2019/11/15	1.5	83.90	0	0.00	83.70	1.5	4,151	0.04%
2019/11/14	6	82.87	9	83.19	82.80	-3	4,149	-0.07%
2019/11/13	19	84.51	4	86.10	83.00	15	4,104	0.37%
2019/11/12	1	89.30	0	0.00	89.00	1	3,894	0.03%
2019/11/11	2.3	89.38	0	0.00	88.60	2.3	3,948	0.06%
2019/11/08	0.7	89.60	0	0.00	89.70	0.7	3,980	0.02%
2019/11/07	2	89.35	2	89.35	89.30	0	4,064	0.00%
2019/11/06	5	91.50	13	90.59	90.70	-8	4,068	-0.20%
2019/11/05	4	92.15	3	92.67	92.30	1	4,089	0.02%
2019/11/04	1	91.50	11	91.63	91.90	-10	4,078	-0.25%
2019/11/01	0.5	90.10	3	90.07	90.40	-2.5	4,055	-0.06%
2019/10/31	1	90.10	0	0.00	90.00	1	4,091	0.02%
2019/10/29	4.5	90.44	0	0.00	89.70	4.5	4,095	0.11%
2019/10/28	2.5	91.08	1	91.50	90.80	1.5	4,082	0.04%
2019/10/25	0	0.00	3	89.53	89.60	-3	4,037	-0.07%
2019/10/24	14	91.27	0	0.00	89.50	14	4,047	0.35%
2019/10/23	2	89.60	6	90.58	91.00	-4	4,019	-0.10%
2019/10/22	0.2	89.10	1	88.80	89.10	-0.8	4,041	-0.02%
2019/10/21	1	88.90	0	0.00	89.00	1	4,066	0.02%
2019/10/18	1.9	89.41	0	0.00	89.30	1.9	4,078	0.05%
2019/10/16	1.5	90.00	20	90.00	90.40	-18.5	4,128	-0.45%
2019/10/15	0.1	89.90	3	90.73	89.80	-2.9	4,137	-0.07%
2019/10/14	13	89.91	1	90.60	90.00	12	4,155	0.29%
2019/10/09	1.4	88.19	1	88.80	88.30	0.4	4,154	0.01%
2019/10/07	2.5	89.96	3	90.17	90.00	-0.5	4,149	-0.01%
2019/10/04	1	89.50	3	89.13	89.30	-2	4,169	-0.05%
2019/10/03	3.5	88.71	0	0.00	88.40	3.5	4,186	0.08%
2019/10/02	2	89.95	0	0.00	90.00	2	4,206	0.05%
2019/10/01	3	91.60	0	0.00	89.80	3	4,215	0.07%
2019/09/27	2	90.25	1	89.70	90.30	1	4,243	0.02%
2019/09/26	1	91.40	0	0.00	90.80	1	4,253	0.02%
2019/09/25	1	91.60	1	91.80	90.90	0	4,371	0.00%
2019/09/24	3	93.40	5	93.48	93.80	-2	4,407	-0.05%
2019/09/23	2	92.45	9	92.09	92.20	-7	4,350	-0.16%
2019/09/20	4	91.10	8	91.54	91.60	-4	4,510	-0.09%
2019/09/19	1	89.40	3	89.50	89.70	-2	4,449	-0.04%
2019/09/18	2	89.30	2	89.10	89.00	0	4,479	0.00%
2019/09/17	5	87.50	8	88.58	88.80	-3	4,483	-0.07%
2019/09/16	0	0.00	4	88.60	88.50	-4	4,510	-0.09%
2019/09/12	4	89.20	3	89.10	88.70	1	4,535	0.02%
2019/09/10	3	89.03	5	89.18	88.50	-2	4,708	-0.04%
2019/09/09	1	88.40	10	88.80	88.50	-9	4,677	-0.19%
2019/09/06	10	88.00	1	87.90	88.00	9	4,689	0.19%
2019/09/05	0	0.00	1	85.90	86.20	-1	4,614	-0.02%
2019/09/04	0	0.00	1	85.20	85.30	-1	4,627	-0.02%
2019/09/03	1	84.50	0	0.00	84.10	1	4,651	0.02%
2019/08/30	0	0.00	1	85.00	83.80	-1	4,700	-0.02%
2019/08/29	0.3	84.20	1	84.10	84.10	-0.7	4,679	-0.02%
2019/08/27	2	84.25	5	84.32	83.60	-3	4,752	-0.06%
2019/08/26	6.3	82.12	0	0.00	81.60	6.3	4,785	0.13%
2019/08/23	2	88.60	2	88.60	88.80	0	4,715	0.00%
2019/08/22	1	88.90	58	89.03	88.90	-57	4,606	-1.24%
2019/08/21	1	89.50	1.1	89.29	89.30	-0.1	4,550	0.00%
2019/08/20	4	88.78	6	89.10	89.30	-2	4,510	-0.04%
2019/08/19	0	0.00	1	87.90	87.60	-1	4,428	-0.02%
2019/08/16	1	85.60	1	85.20	86.40	0	4,427	0.00%
2019/08/15	2	84.70	4	84.73	84.60	-2	4,388	-0.05%
2019/08/14	1	86.70	3	87.23	86.70	-2	4,365	-0.05%
2019/08/13	2	88.35	3.1	89.50	87.70	-1.1	4,316	-0.03%
2019/08/12	3	88.23	8	88.46	88.00	-5	4,295	-0.12%
2019/08/08	3.3	86.46	1	87.20	86.40	2.3	4,235	0.05%
2019/08/07	0	0.00	2	85.65	85.70	-2	4,238	-0.05%
2019/08/06	2	83.60	2	86.05	86.80	0	4,306	0.00%
2019/08/05	2	85.50	2	85.50	85.60	0	4,319	0.00%
2019/08/02	2.1	85.93	4	85.80	86.00	-1.9	4,387	-0.04%
2019/08/01	2	86.75	1	87.10	87.10	1	4,422	0.02%
2019/07/31	30	87.90	1	87.80	87.80	29	4,442	0.65%
2019/07/30	0.3	86.80	2	87.30	86.80	-1.7	4,449	-0.04%
2019/07/29	0	0.00	2	87.70	87.20	-2	4,478	-0.04%
2019/07/26	22	87.97	1	87.80	88.00	21	4,491	0.47%
2019/07/25	1	87.70	0	0.00	87.50	1	4,484	0.02%
2019/07/24	3	87.60	6	87.57	88.00	-3	4,512	-0.07%
2019/07/23	7	86.71	5	85.78	86.40	2	4,495	0.04%
2019/07/22	5	86.60	1	87.60	86.40	4	4,490	0.09%
2019/07/19	1	87.40	4	86.73	87.60	-3	4,558	-0.07%
2019/07/18	8	87.10	1	87.30	86.90	7	4,524	0.15%
2019/07/17	3	87.80	0	0.00	87.60	3	4,557	0.07%
2019/07/16	7	87.87	0	0.00	87.50	7	4,537	0.15%
2019/07/15	2	87.95	2	89.00	88.90	0	4,538	0.00%
2019/07/12	1	89.10	2	89.60	89.40	-1	4,528	-0.02%
2019/07/11	9	90.46	3	90.47	89.70	6	4,573	0.13%
2019/07/10	4	89.23	5	89.88	89.80	-1	4,598	-0.02%
2019/07/09	2	88.95	4	89.15	88.80	-2	4,607	-0.04%
2019/07/08	5.2	90.73	2.1	91.23	89.80	3.2	4,615	0.07%
2019/07/05	1	90.90	3	90.77	90.20	-2	4,603	-0.04%
2019/07/04	4	91.43	2	92.65	90.60	2	4,668	0.04%
2019/07/03	1	90.90	1	92.00	91.00	0	4,656	0.00%
2019/07/02	5	91.64	20.1	91.94	92.20	-15.1	4,738	-0.32%
2019/07/01	4	88.80	6.6	89.09	89.50	-2.6	4,648	-0.05%
2019/06/28	3	86.53	5.2	87.54	88.00	-2.2	4,643	-0.05%
2019/06/27	29	88.09	40	88.50	87.00	-11	4,799	-0.23%
2019/06/26	6.3	85.21	14.1	85.36	85.30	-7.8	4,780	-0.16%
2019/06/25	12	84.79	6	84.92	84.00	6	4,829	0.12%
2019/06/24	1	84.00	1	83.90	84.20	0	4,781	0.00%
2019/06/21	1	83.40	6	84.28	83.00	-5	4,797	-0.10%
2019/06/20	3	84.40	18	84.27	83.40	-15	4,795	-0.31%
2019/06/19	7	83.39	15	83.28	83.90	-8	4,999	-0.16%
2019/06/18	3	80.77	15	81.31	81.90	-12	4,966	-0.24%
2019/06/17	4	78.73	1	78.10	78.70	3	4,926	0.06%
2019/06/14	22	79.79	73	79.89	78.70	-51	4,971	-1.03%
2019/06/13	5	81.46	3	81.17	81.20	2	4,947	0.04%
2019/06/12	11	81.53	10	80.88	81.60	1	5,045	0.02%
2019/06/11	60.1	81.20	2	81.45	81.50	58.1	5,105	1.14%
2019/06/10	2.3	80.15	0	0.00	80.10	2.3	5,114	0.04%
2019/06/06	4	80.30	5	80.94	80.10	-1	5,112	-0.02%
2019/06/05	2	80.75	1	81.30	80.70	1	5,108	0.02%
2019/06/04	8	81.70	4	81.28	80.10	4	5,121	0.08%
2019/06/03	3	82.30	5	82.38	83.00	-2	5,112	-0.04%
2019/05/31	28	81.92	44	82.32	82.60	-16	5,110	-0.31%
2019/05/30	5	78.90	9	79.12	78.50	-4	5,047	-0.08%
2019/05/29	0	0.00	2	77.25	77.40	-2	5,135	-0.04%
2019/05/28	8	77.85	4	77.55	77.10	4	5,222	0.08%
2019/05/27	0	0.00	1	76.60	76.40	-1	5,276	-0.02%
2019/05/23	4	76.43	1	76.20	76.60	3	5,357	0.06%
2019/05/22	0	0.00	1	78.70	78.00	-1	5,402	-0.02%
2019/05/21	3.2	79.03	4	79.00	79.00	-0.8	5,526	-0.01%
2019/05/20	3	77.47	5	77.60	77.90	-2	5,587	-0.04%
2019/05/17	1	77.70	15	77.90	77.00	-14	5,737	-0.24%
2019/05/16	15.4	77.29	3	77.00	77.00	12.4	5,932	0.21%
2019/05/15	6	77.92	20	78.00	77.70	-14	6,104	-0.23%
2019/05/14	33	77.00	3	76.73	78.00	30	6,372	0.47%
2019/05/13	7.2	76.85	1	75.40	75.00	6.2	6,415	0.10%
2019/05/10	19.1	77.86	2	78.45	77.50	17.1	6,420	0.27%
2019/05/09	3.1	79.97	6	79.60	79.20	-2.9	6,372	-0.05%
2019/05/08	7	81.53	55	81.38	81.10	-48	6,438	-0.75%
2019/05/07	3	82.77	4	82.65	83.00	-1	6,439	-0.02%
2019/05/06	2.1	83.14	5	84.30	82.30	-2.9	6,463	-0.05%
2019/05/03	2	84.95	0	0.00	85.30	2	6,486	0.03%
2019/04/30	5	85.22	1	83.60	85.60	4	6,565	0.06%
2019/04/29	4	84.85	0	0.00	84.60	4	6,755	0.06%
2019/04/26	3	86.77	1	86.20	86.70	2	6,832	0.03%
2019/04/25	5	88.34	4	87.85	86.70	1	7,004	0.01%
2019/04/24	1	86.70	2	87.20	87.50	-1	6,939	-0.01%
2019/04/23	4	86.55	0	0.00	86.10	4	7,064	0.06%
2019/04/22	3.2	87.50	3	87.23	87.20	0.2	7,057	0.00%
2019/04/19	2.2	87.05	5	86.92	87.20	-2.8	7,127	-0.04%
2019/04/18	0.1	85.90	0	0.00	85.90	0.1	7,214	0.00%
2019/04/17	6.2	87.08	7	87.24	86.50	-0.8	7,309	-0.01%
2019/04/16	1	86.10	0	0.00	86.70	1	7,382	0.01%
2019/04/15	3	85.70	2	85.20	85.40	1	7,505	0.01%
2019/04/12	1	84.80	2	86.10	84.30	-1	7,559	-0.01%
2019/04/11	18	85.33	20	86.89	85.00	-2	7,625	-0.03%
2019/04/10	28	85.89	3	86.40	86.00	25	7,762	0.32%
2019/04/09	5	88.10	10	87.92	88.00	-5	7,766	-0.06%
2019/04/08	7.2	88.01	5	88.12	88.50	2.2	8,008	0.03%
2019/04/03	26.2	87.12	16	87.17	87.30	10.2	8,051	0.13%
2019/04/02	3	87.60	21	87.35	87.50	-18	8,203	-0.22%
2019/04/01	3	89.10	5	88.50	87.90	-2	8,399	-0.02%
2019/03/29	46	85.68	159	85.73	86.50	-113	8,234	-1.37%	大賣/鉅額交易
2019/03/28	2	81.75	0	0.00	82.20	2	8,134	0.02%
2019/03/27	31	83.48	0	0.00	82.90	31	8,065	0.38%
2019/03/26	18	83.46	0	0.00	83.40	18	8,071	0.22%
2019/03/25	38	83.88	1	84.60	83.50	37	8,136	0.45%
2019/03/22	75	86.79	54	88.41	85.60	21	8,122	0.26%
2019/03/21	15	84.50	69	84.15	84.30	-54	7,898	-0.68%
2019/03/20	38	82.55	0	0.00	82.90	38	7,931	0.48%
2019/03/19	33	83.22	65	83.45	82.90	-32	7,939	-0.40%
2019/03/18	33	81.26	21	81.60	81.60	12	7,984	0.15%
2019/03/15	11	80.33	46	80.30	80.50	-35	8,054	-0.43%
2019/03/14	66	80.85	2	80.50	80.40	64	8,090	0.79%
2019/03/13	34	82.06	0	0.00	81.90	34	8,088	0.42%
2019/03/12	16	82.38	1	82.30	82.00	15	8,097	0.19%
2019/03/11	3	82.60	1	83.00	82.60	2	8,144	0.02%
2019/03/08	14.2	83.03	13	82.80	83.40	1.2	8,290	0.01%
2019/03/07	1	82.10	0	0.00	82.10	1	8,451	0.01%
2019/03/06	2	83.20	4	83.53	83.90	-2	8,620	-0.02%
2019/03/05	22	83.91	20	83.58	83.90	2	8,794	0.02%
2019/03/04	8	83.54	52	83.17	84.50	-44	8,917	-0.49%
2019/02/27	34	81.61	1	82.00	81.80	33	8,892	0.37%
2019/02/26	25	82.89	22	82.87	82.30	3	8,834	0.03%
2019/02/25	1	83.60	3	83.30	83.50	-2	8,849	-0.02%
2019/02/22	7	83.39	0	83.60	83.20	7	8,940	0.08%
2019/02/21	1	84.10	1	83.70	83.70	0	9,017	0.00%
2019/02/20	6	83.37	19	84.01	84.60	-13	9,122	-0.14%
2019/02/19	11	82.69	32	82.75	82.50	-21	9,462	-0.22%
2019/02/18	42	82.70	28	82.85	82.20	14	9,522	0.15%
2019/02/15	54	82.98	33	82.47	83.00	21	9,401	0.22%
2019/02/14	20	81.09	74	81.73	83.00	-54	9,262	-0.58%
2019/02/13	5	80.42	51	80.79	81.10	-46	9,180	-0.50%
2019/02/12	26	78.68	2	78.90	78.80	24	8,928	0.27%
2019/01/30	3	74.40	1	74.80	74.10	2	8,853	0.02%
2019/01/29	3	75.00	0	0.00	74.40	3	8,853	0.03%
2019/01/28	5	77.52	3	77.07	77.40	2	8,772	0.02%
2019/01/25	3	76.53	1	76.20	77.10	2	8,838	0.02%
2019/01/24	2	76.85	9	75.80	75.60	-7	8,931	-0.08%
2019/01/23	1	76.60	2	76.40	76.60	-1	9,007	-0.01%
2019/01/22	1	78.50	0	0.00	77.40	1	9,053	0.01%
2019/01/21	23	80.15	28	78.90	78.30	-5	9,117	-0.05%
2019/01/18	45	79.00	2	79.15	78.70	43	8,954	0.48%
2019/01/17	16	79.43	40	79.22	79.00	-24	8,914	-0.27%
2019/01/16	13.2	77.39	0	0.00	77.10	13.2	8,746	0.15%
2019/01/15	32	78.72	23	78.82	77.70	9	8,808	0.10%
2019/01/14	28	76.34	1	76.30	76.40	27	8,731	0.31%
2019/01/11	15	75.85	4	77.52	75.70	11	8,929	0.12%
2019/01/10	4	76.68	4	75.93	77.20	0	9,022	0.00%
2019/01/09	24	78.94	16	78.96	77.80	8	8,961	0.09%
2019/01/08	11	77.98	23	78.10	77.40	-12	8,926	-0.13%
2019/01/07	14	76.99	17	77.11	79.40	-3	8,893	-0.03%
2019/01/04	13	73.11	3	73.47	74.80	10	8,775	0.11%
2019/01/03	22	76.65	0	0.00	74.50	22	8,883	0.25%
2019/01/02	3	78.73	30	77.61	77.00	-27	8,866	-0.30%
2018/12/28	0	0.00	12	77.04	76.40	-12	8,741	-0.14%
2018/12/27	20	76.60	54	77.01	76.60	-34	8,787	-0.39%
2018/12/26	17	74.07	40	76.02	72.30	-23	8,530	-0.27%
2018/12/25	42	74.84	23	73.99	75.50	19	8,393	0.23%
2018/12/24	47	75.59	13	74.52	74.70	34	8,280	0.41%
2018/12/22	4	70.63	2	70.70	70.10	2	8,043	0.02%
2018/12/21	5	69.42	1	70.20	69.90	4	8,101	0.05%
2018/12/20	1	68.00	0	0.00	67.90	1	8,109	0.01%
2018/12/17	5	68.90	1	68.90	68.40	4	8,268	0.05%
2018/12/14	3	69.63	1	69.60	69.50	2	8,282	0.02%
2018/12/13	1	70.50	16	70.89	69.10	-15	8,275	-0.18%
2018/12/12	2	68.45	0	0.00	68.60	2	8,219	0.02%
2018/12/11	5	67.80	30	67.60	67.50	-25	8,194	-0.31%
2018/12/10	3	69.80	1	69.00	69.10	2	8,182	0.02%
2018/12/07	13	70.95	0	0.00	70.60	13	8,301	0.16%
2018/12/06	2	69.05	0	0.00	68.60	2	8,443	0.02%
2018/12/05	0	0.00	3	72.23	71.40	-3	8,612	-0.03%
2018/12/04	2	74.85	0	0.00	74.20	2	8,662	0.02%
2018/12/03	5	75.62	7	75.13	75.20	-2	8,688	-0.02%
2018/11/30	14	71.74	19	73.03	72.50	-5	8,624	-0.06%
2018/11/29	14	70.34	3	69.47	70.70	11	8,499	0.13%
2018/11/28	17	67.56	10	66.67	67.80	7	8,339	0.08%
2018/11/27	8	64.40	2	64.75	64.40	6	8,197	0.07%
2018/11/26	5	65.30	4	66.05	66.00	1	8,058	0.01%
2018/11/23	1	66.60	2	67.00	66.60	-1	8,031	-0.01%
2018/11/22	2	66.65	11	66.65	66.60	-9	8,058	-0.11%
2018/11/21	4	64.83	3	65.17	65.00	1	8,068	0.01%
2018/11/20	5	64.16	5	65.26	66.50	0	8,072	0.00%
2018/11/19	0	0.00	8	65.49	65.50	-8	8,024	-0.10%
2018/11/16	15	64.81	24	64.55	64.20	-9	7,966	-0.11%
2018/11/15	23	70.87	2	70.45	70.00	21	7,692	0.27%
2018/11/12	11	75.35	2	76.80	74.60	9	7,777	0.12%
2018/11/07	1	74.40	2	73.50	74.80	-1	8,081	-0.01%
2018/11/06	0	0.00	1	72.70	72.40	-1	8,151	-0.01%
2018/11/05	20	73.70	4	73.45	73.70	16	8,151	0.20%
2018/11/02	0	0.00	2	72.25	72.90	-2	8,138	-0.02%
2018/11/01	40	70.14	48	69.92	70.50	-8	8,162	-0.10%
2018/10/31	8	68.75	11	66.89	68.30	-3	8,129	-0.04%
2018/10/30	10	64.90	0	0.00	64.80	10	8,041	0.12%
2018/10/29	5	67.86	14	69.06	66.70	-9	8,015	-0.11%
2018/10/26	13	65.18	16	66.46	65.50	-3	7,979	-0.04%
2018/10/25	7	65.43	2	65.10	65.50	5	8,076	0.06%
2018/10/24	1	68.50	0	0.00	68.70	1	8,064	0.01%
2018/10/23	10	68.88	1	70.00	68.00	9	8,110	0.11%
2018/10/22	1	70.90	0	0.00	70.50	1	8,101	0.01%
2018/10/19	6	69.22	4	69.20	70.30	2	8,127	0.02%
2018/10/18	3	70.73	2	72.60	71.60	1	8,123	0.01%
2018/10/17	4	76.45	0	0.00	74.60	4	8,283	0.05%
2018/10/16	1	75.70	4	75.80	75.20	-3	8,307	-0.04%
2018/10/15	0	0.00	1	75.00	74.90	-1	8,439	-0.01%
2018/10/12	1	75.00	0	0.00	76.10	1	8,542	0.01%
2018/10/11	2	71.05	2	74.25	74.40	0	8,616	0.00%
2018/10/09	1	77.40	1	80.00	77.40	0	8,465	0.00%
2018/10/08	30	79.87	0	0.00	80.20	30	8,437	0.36%
2018/10/05	1	79.90	1	81.10	77.80	0	8,467	0.00%
2018/10/02	1	84.50	1	85.60	83.80	0	8,627	0.00%
2018/10/01	1	83.70	1	84.30	84.10	0	8,694	0.00%
2018/09/26	1	84.40	0	0.00	84.30	1	8,864	0.01%
2018/09/25	0	0.00	9	84.80	84.60	-9	8,964	-0.10%
2018/09/21	3	82.93	2	83.50	83.40	1	9,017	0.01%
2018/09/19	0	0.00	5	87.50	87.00	-5	9,052	-0.06%
2018/09/18	6	86.87	4	86.80	85.90	2	9,188	0.02%
2018/09/14	3	89.20	1	89.10	88.70	2	9,410	0.02%
2018/09/13	3	85.30	1	85.70	85.30	2	9,484	0.02%
2018/09/12	0.2	87.00	3	87.90	86.50	-2.8	9,467	-0.03%
2018/09/11	4	88.98	2	88.60	89.80	2	9,351	0.02%
2018/09/10	0	0.00	5	95.78	93.60	-5	9,337	-0.05%
2018/09/07	5.3	99.35	0	0.00	97.30	5.3	9,473	0.06%
2018/09/06	6	101.25	2	101.25	100.50	4	9,475	0.04%
2018/09/05	7	106.64	7	105.50	105.00	0	9,455	0.00%
2018/09/04	3	108.00	0	0.00	107.50	3	9,426	0.03%
2018/09/03	11	107.95	7	107.79	107.50	4	9,453	0.04%
2018/08/31	5	106.50	5	105.50	106.50	0	9,591	0.00%
2018/08/30	5	104.50	0	0.00	104.50	5	9,741	0.05%
2018/08/29	1	106.50	0	0.00	107.00	1	9,744	0.01%
2018/08/28	2	106.75	2	106.50	104.50	0	9,793	0.00%
2018/08/27	0	0.00	9	103.00	104.00	-9	9,738	-0.09%
2018/08/24	0	0.00	1	100.00	99.20	-1	9,653	-0.01%
2018/08/23	9	99.91	1	99.50	100.00	8	9,761	0.08%
2018/08/22	1	96.30	0	0.00	95.80	1	9,726	0.01%
2018/08/20	1	99.80	0	0.00	99.50	1	9,559	0.01%
2018/08/17	1	99.00	1.7	100.50	100.50	-0.7	9,645	-0.01%
2018/08/16	2	99.55	0	0.00	99.50	2	9,627	0.02%
2018/08/15	6	93.10	8	95.84	99.70	-2	9,689	-0.02%
2018/08/14	1	101.50	1	100.50	100.00	0	9,468	0.00%
2018/08/13	0	0.00	6	105.00	100.50	-6	9,527	-0.06%
2018/08/10	0.1	104.00	0	0.00	104.00	0.1	9,677	0.00%
2018/08/09	2	105.00	1	105.50	104.00	1	9,839	0.01%
2018/08/08	4	106.13	3	102.17	107.00	1	9,995	0.01%
2018/08/07	3	101.17	1	102.50	101.50	2	10,030	0.02%
2018/08/06	3	105.00	0	0.00	104.50	3	10,126	0.03%
2018/08/03	6	109.50	7	106.00	105.50	-1	10,122	-0.01%
2018/08/02	0.2	106.50	1	108.50	106.50	-0.9	10,221	-0.01%
2018/08/01	6	107.83	6	109.00	110.50	0	10,233	0.00%
2018/07/31	30	106.37	27.4	106.89	105.00	2.6	10,093	0.03%
2018/07/30	0	0.00	23	103.74	103.00	-23	10,099	-0.23%
2018/07/27	6	108.67	8	108.50	108.00	-2	10,083	-0.02%
2018/07/26	0	0.00	1	108.00	106.50	-1	10,131	-0.01%
2018/07/25	22	109.55	15	107.73	107.00	7	10,054	0.07%
2018/07/24	39	109.87	58	108.40	110.00	-19	9,871	-0.19%
2018/07/23	1	102.00	50	102.31	103.00	-49	9,592	-0.51%
2018/07/20	70	101.17	22	98.81	98.90	48	9,624	0.50%
2018/07/19	3	100.50	0	0.00	101.00	3	9,509	0.03%
2018/07/18	21.4	103.52	16	102.69	105.00	5.4	9,391	0.06%
2018/07/16	5	101.40	1	100.50	100.50	4	9,304	0.04%
2018/07/13	1	97.80	48	99.37	101.00	-47	9,329	-0.50%
2018/07/12	19	96.38	0	0.00	96.20	19	9,309	0.20%
2018/07/11	11	98.27	11	96.39	98.20	0	9,312	0.00%
2018/07/10	57	95.28	76	95.64	97.60	-19	9,309	-0.20%
2018/07/09	32	94.00	2	93.40	95.00	30	9,253	0.32%
2018/07/06	15	97.97	12	97.41	98.20	3	9,131	0.03%
2018/07/05	4	92.83	4	93.78	93.30	0	9,051	0.00%
2018/07/04	5	93.40	0	0.00	92.50	5	9,121	0.05%
2018/07/03	8	93.43	10	94.69	96.00	-2	9,212	-0.02%
2018/07/02	4	94.98	0	0.00	94.30	4	9,192	0.04%
2018/06/29	5	93.74	4	94.00	94.20	1	9,571	0.01%
2018/06/28	1	96.80	0	0.00	96.40	1	9,432	0.01%
2018/06/27	1	96.60	1.1	96.85	96.20	-0.1	9,532	0.00%
2018/06/26	4	97.03	4	97.50	99.80	0	9,472	0.00%
2018/06/25	5	98.06	38	98.26	98.80	-33	9,456	-0.35%
2018/06/22	12	99.73	38	99.76	100.00	-26	9,568	-0.27%
2018/06/21	3	105.00	13.4	107.65	104.50	-10.4	9,624	-0.11%
2018/06/20	22	107.07	71	106.00	106.00	-49	9,529	-0.51%
2018/06/19	18.5	114.04	3	112.83	114.50	15.5	9,524	0.16%
2018/06/15	2	108.00	1	109.00	107.50	1	9,468	0.01%
2018/06/14	2	110.50	1	110.00	109.00	1	9,268	0.01%
2018/06/13	5	112.70	0	0.00	112.00	5	9,201	0.05%
2018/06/12	15	114.70	1	115.00	115.00	14	9,183	0.15%
2018/06/11	2	116.50	14	116.39	117.00	-12	9,210	-0.13%
2018/06/08	4	113.75	14	112.54	112.50	-10	9,184	-0.11%
2018/06/07	10	116.00	0	0.00	115.00	10	9,064	0.11%
2018/06/06	1	124.50	1	124.00	123.00	0	8,996	0.00%
2018/06/05	1	127.50	2	126.25	124.50	-1	8,994	-0.01%
2018/06/04	2	126.00	0	0.00	123.50	2	9,143	0.02%
2018/05/31	0	0.00	2	124.00	125.00	-2	9,439	-0.02%
2018/05/30	3	122.00	0	0.00	121.00	3	9,300	0.03%
2018/05/29	5	124.30	1	127.50	127.00	4	9,324	0.04%
2018/05/28	7	124.36	1	123.00	124.50	6	9,462	0.06%
2018/05/25	0	0.00	1	124.00	124.50	-1	9,473	-0.01%
2018/05/24	0	0.00	1	127.00	128.50	-1	9,433	-0.01%
2018/05/23	13	129.00	19	127.61	129.50	-6	9,415	-0.06%
2018/05/22	9	125.00	2	123.25	126.00	7	9,413	0.07%
2018/05/21	2	124.50	2	123.50	124.00	0	9,527	0.00%
2018/05/18	3	120.67	6	119.92	122.00	-3	9,512	-0.03%
2018/05/17	0	0.00	54.6	118.35	118.50	-54.6	9,496	-0.57%
2018/05/16	58	113.72	47	112.54	114.00	11	9,388	0.12%
2018/05/15	38	111.75	13	110.58	111.50	25	9,434	0.26%
2018/05/14	72	107.35	33	106.26	110.50	39	9,535	0.41%
2018/05/11	11	102.50	5	101.60	102.50	6	9,540	0.06%
2018/05/10	112	103.94	29.4	104.90	103.00	82.6	9,565	0.86%	大買/
2018/05/09	7	99.93	4	100.75	100.00	3	9,583	0.03%
2018/05/08	7	98.56	4	98.68	98.40	3	9,656	0.03%
2018/05/07	0	0.00	1	99.70	99.10	-1	10,020	-0.01%
2018/05/03	0	0.00	11	97.28	97.00	-11	10,257	-0.11%
2018/05/02	3	94.43	3	92.90	94.10	0	10,254	0.00%
2018/04/30	2	93.05	0	0.00	93.40	2	10,576	0.02%
2018/04/26	8	90.14	9	91.76	90.20	-1	10,666	-0.01%
2018/04/25	3	90.00	1	90.20	88.90	2	10,648	0.02%
2018/04/24	1	93.10	0	0.00	92.00	1	10,764	0.01%
2018/04/23	1	96.20	5	95.96	96.00	-4	10,927	-0.04%
2018/04/20	2	93.45	2	95.00	95.20	0	11,056	0.00%
2018/04/19	4	95.38	0	0.00	95.00	4	11,030	0.04%
2018/04/18	4	95.45	4	94.78	94.00	0	11,033	0.00%
2018/04/17	12	92.92	7	92.86	95.00	5	11,163	0.04%
2018/04/16	19	97.87	1	96.20	95.80	18	11,113	0.16%
2018/04/13	4	102.38	3	101.67	100.50	1	11,069	0.01%
2018/04/12	1	99.70	1	101.50	100.50	0	11,138	0.00%
2018/04/11	2	100.00	15	100.50	100.50	-13	11,284	-0.12%
2018/04/10	14	98.56	5	100.52	98.60	9	11,379	0.08%
2018/04/09	17	99.44	2	101.00	99.30	15	11,681	0.13%
2018/04/03	4	100.75	4	100.63	101.50	0	11,672	0.00%
2018/04/02	5	99.92	35	100.26	101.50	-30	11,801	-0.25%
2018/03/30	26	97.88	19	99.82	95.60	7	11,347	0.06%
2018/03/29	22	98.40	14	98.77	97.70	8	11,124	0.07%
2018/03/28	12	98.03	16	97.86	97.80	-4	11,032	-0.04%
2018/03/27	14	99.47	19	99.81	98.50	-5	10,887	-0.05%
2018/03/26	37	93.71	34	93.19	97.30	3	10,663	0.03%
2018/03/23	15	90.60	16	91.51	90.10	-1	10,453	-0.01%
2018/03/22	7	94.24	9	94.29	94.50	-2	10,400	-0.02%
2018/03/21	17	91.88	42	91.24	92.80	-25	10,257	-0.24%
2018/03/20	1	89.30	0	0.00	89.00	1	10,117	0.01%
2018/03/19	17	89.24	2	89.80	89.50	15	10,118	0.15%
2018/03/16	6	91.55	7	92.21	90.50	-1	10,112	-0.01%
2018/03/15	5	90.60	34	90.54	90.80	-29	10,092	-0.29%
2018/03/14	6	89.90	30.6	88.91	89.00	-24.6	10,066	-0.24%
2018/03/13	37	89.39	20	91.05	89.30	17	10,089	0.17%
2018/03/12	40	89.89	33	90.74	90.00	7	10,033	0.07%
2018/03/09	13	89.68	2	90.80	90.10	11	9,985	0.11%
2018/03/08	19	91.05	8	92.24	90.10	11	9,970	0.11%
2018/03/07	18	90.27	30	89.97	90.90	-12	9,746	-0.12%
2018/03/06	3	87.73	6	87.25	87.20	-3	9,466	-0.03%
2018/03/05	8	86.35	0	0.00	86.00	8	9,477	0.08%
2018/03/02	17	87.94	0	0.00	87.10	17	9,455	0.18%
2018/03/01	2	87.05	7	88.01	89.90	-5	9,371	-0.05%
2018/02/27	5	86.92	2	88.80	85.50	3	9,187	0.03%
2018/02/26	5	88.74	6	88.35	87.50	-1	9,155	-0.01%
2018/02/23	6	86.45	0	0.00	86.00	6	9,145	0.07%
2018/02/22	19	85.40	13	85.14	85.00	6	9,121	0.07%
2018/02/21	7	89.91	29	89.84	89.20	-22	9,026	-0.24%
2018/02/12	4	86.40	20	85.75	85.40	-16	8,845	-0.18%
2018/02/09	57	86.97	35	86.68	85.40	22	8,839	0.25%
2018/02/08	7	87.73	7	88.77	88.10	0	8,628	0.00%
2018/02/07	29	87.68	34	87.69	87.40	-5	8,567	-0.06%
2018/02/06	36	84.39	14	82.67	83.90	22	8,403	0.26%
2018/02/05	16.3	89.88	9	89.00	89.90	7.3	8,273	0.09%
2018/02/02	11	94.97	15	94.46	94.60	-4	8,248	-0.05%
2018/02/01	7	96.60	44	96.98	94.70	-37	8,603	-0.43%
2018/01/31	50	97.05	11	96.89	96.30	39	8,544	0.46%
2018/01/30	25	100.06	13	99.04	96.70	12	8,430	0.14%
2018/01/29	2	99.75	5.9	102.89	104.50	-3.9	8,080	-0.05%
2018/01/26	0	0.00	1	94.70	95.40	-1	7,808	-0.01%
2018/01/25	2.1	93.39	9	93.51	93.40	-6.9	7,751	-0.09%
2018/01/24	15	93.75	6	94.27	92.40	9	7,673	0.12%
2018/01/23	6.1	90.76	3	90.53	90.60	3.1	7,387	0.04%
2018/01/22	3	88.33	3	89.93	89.80	0	7,331	0.00%
2018/01/19	2	91.80	1	90.80	90.00	1	7,290	0.01%
2018/01/18	14.1	91.57	22	91.66	89.90	-7.9	7,214	-0.11%
2018/01/17	6	92.08	1	92.20	92.30	5	7,074	0.07%
2018/01/16	6	89.93	11	90.61	89.90	-5	6,985	-0.07%
2018/01/15	1	88.00	1	87.30	87.30	0	6,936	0.00%
2018/01/12	3	88.47	2	87.65	87.60	1	7,214	0.01%
2018/01/11	10	89.19	7	88.57	89.60	3	7,229	0.04%
2018/01/10	3	85.83	2	86.15	85.10	1	7,200	0.01%
2018/01/09	2	87.95	3	87.10	88.10	-1	7,464	-0.01%
2018/01/08	1	90.00	6	89.42	88.70	-5	7,671	-0.07%
2018/01/05	6	88.73	5	88.20	88.60	1	7,558	0.01%
2018/01/04	4	85.88	9	85.89	86.20	-5	7,414	-0.07%
2018/01/03	9	84.28	89	84.43	85.00	-80	7,211	-1.11%
2018/01/02	4	79.50	9.6	79.09	79.90	-5.6	6,802	-0.08%