微星 (2377)-元富-成功券商分點個股進出

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
160.0
漲跌
▲4.0
漲幅
+2.56%
成交量
3,286張
產業
上市電腦週邊類股▲1.25%
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－元富-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	1	159.00	160.00	-1	4,059	-0.02%
2024/04/25	1.1	156.00	0	0.00	155.00	1.1	4,245	0.03%
2024/04/24	0	0.00	1	159.00	158.00	-1	4,360	-0.02%
2024/04/23	0.1	155.00	0	0.00	154.50	0.1	4,457	0.00%
2024/04/22	0.1	154.50	0	0.00	154.00	0.1	4,454	0.00%
2024/04/19	5.3	155.92	0.1	155.00	154.00	5.2	4,449	0.12%
2024/04/18	21.1	160.02	0	0.00	161.00	21.1	4,375	0.48%
2024/04/17	0.1	162.50	0	0.00	161.50	0.1	4,396	0.00%
2024/04/16	3.3	164.56	0.2	164.00	161.50	3.1	4,521	0.07%
2024/04/15	3.5	168.26	1	170.50	167.50	2.5	4,557	0.05%
2024/04/12	1.1	170.50	0	0.00	170.50	1.1	4,593	0.02%
2024/04/11	1	171.00	1	172.00	173.00	0	4,611	0.00%
2024/04/10	0	174.00	1	174.50	172.50	-1	4,707	-0.02%
2024/04/09	0	173.00	0	0.00	172.50	0	4,803	0.00%
2024/04/08	2	172.00	3.1	172.84	171.50	-1.1	4,924	-0.02%
2024/04/03	0	0.00	1	169.00	169.50	-1	4,998	-0.02%
2024/04/02	0	0.00	1	170.50	170.00	-1	5,101	-0.02%
2024/04/01	2	169.75	0	0.00	169.50	2	5,287	0.04%
2024/03/29	0	0.00	1	169.00	169.50	-1	5,643	-0.02%
2024/03/28	1.2	167.20	0	0.00	167.00	1.2	5,847	0.02%
2024/03/27	0.2	168.83	0	0.00	168.00	0.2	5,925	0.00%
2024/03/26	11.2	168.04	4	168.50	168.50	7.2	6,028	0.12%
2024/03/25	3.1	171.02	1	172.00	170.00	2.1	6,203	0.03%
2024/03/22	1.2	170.63	2	170.00	171.00	-0.9	6,244	-0.01%
2024/03/21	9	168.78	4	169.50	170.50	5	6,262	0.08%
2024/03/20	2.2	170.05	0	0.00	168.50	2.2	6,265	0.04%
2024/03/19	2	171.25	0	0.00	170.00	2	6,284	0.03%
2024/03/18	0	0.00	1	173.50	171.50	-1	6,294	-0.02%
2024/03/15	13.4	171.05	7	169.22	169.50	6.4	6,303	0.10%
2024/03/14	1.1	185.55	0	0.00	186.00	1.1	6,159	0.02%
2024/03/13	1	189.00	1	190.50	189.00	0	6,190	0.00%
2024/03/12	4	188.50	0	0.00	188.50	4	6,202	0.06%
2024/03/11	3.1	187.66	1.2	190.33	187.00	1.9	6,247	0.03%
2024/03/08	3.1	187.52	2	189.75	188.00	1.1	6,321	0.02%
2024/03/07	8.3	189.86	5	189.50	189.50	3.3	6,322	0.05%
2024/03/06	2	193.50	1	192.50	193.00	1	6,367	0.02%
2024/03/05	1	194.50	1	195.50	195.00	0	6,508	0.00%
2024/03/04	4	194.50	3.1	194.02	192.00	1	6,707	0.01%
2024/03/01	0	0.00	1.1	192.95	191.00	-1.1	6,638	-0.02%
2024/02/27	1	188.00	0	0.00	187.50	1	6,595	0.02%
2024/02/23	6	192.25	3	192.67	191.50	3	6,535	0.05%
2024/02/22	3.3	189.69	1	190.00	189.50	2.3	6,543	0.03%
2024/02/21	0	190.00	0	0.00	190.00	0	6,497	0.00%
2024/02/20	1.1	189.02	2	190.25	192.00	-1	6,464	-0.01%
2024/02/19	1	190.00	1	189.00	191.00	0	6,477	0.00%
2024/02/16	0	0.00	1	191.00	191.00	-1	6,498	-0.02%
2024/02/15	4.2	192.40	1	192.50	193.00	3.2	6,484	0.05%
2024/02/05	1	189.00	3	191.00	191.00	-2	6,437	-0.03%
2024/02/02	5	188.70	11	189.05	189.50	-6	6,389	-0.09%
2024/02/01	0.1	182.50	2	184.00	184.00	-2	6,266	-0.03%
2024/01/31	0.2	182.50	0	0.00	182.00	0.2	6,271	0.00%
2024/01/30	1	184.50	1	184.50	184.00	0	6,252	0.00%
2024/01/29	0	0.00	2	183.00	183.50	-2	6,257	-0.03%
2024/01/26	24.2	180.10	0	0.00	179.50	24.2	6,257	0.39%
2024/01/25	5.1	184.28	8	184.12	185.00	-3	6,251	-0.05%
2024/01/24	0	0.00	3	183.33	183.00	-3	6,206	-0.05%
2024/01/23	9.2	182.16	10	182.15	183.00	-0.9	6,212	-0.01%
2024/01/22	9.1	185.93	7	186.57	186.00	2.1	6,127	0.03%
2024/01/19	11	182.05	8	183.94	184.50	3	6,037	0.05%
2024/01/18	5	180.20	3	181.17	179.00	2	5,966	0.03%
2024/01/17	8.5	180.50	3	181.50	179.00	5.5	5,868	0.09%
2024/01/16	1.1	179.57	1	180.50	179.50	0.1	5,769	0.00%
2024/01/15	1	182.00	5	182.30	181.00	-4	5,730	-0.07%
2024/01/12	0.1	184.50	1	184.50	184.50	-0.9	5,740	-0.02%
2024/01/11	11.1	183.51	0	0.00	184.50	11.1	5,751	0.19%
2024/01/10	12	184.83	2	180.75	186.00	10	5,782	0.17%
2024/01/09	1	189.50	2	190.50	189.50	-1	5,649	-0.02%
2024/01/08	2	191.00	2	187.50	187.50	0	5,584	0.00%
2024/01/05	3.1	187.50	0	0.00	186.00	3.1	5,616	0.05%
2024/01/04	2.1	188.01	4	187.75	187.50	-2	5,597	-0.03%
2024/01/03	4	191.00	4	192.50	191.00	0	5,541	0.00%
2024/01/02	2	199.50	0	200.50	198.00	2	5,437	0.04%
2023/12/29	0.1	203.00	2	202.50	204.00	-1.9	5,303	-0.04%
2023/12/28	7	200.50	4	200.13	201.50	3	5,228	0.06%
2023/12/27	16	201.16	20	200.45	200.00	-4	5,130	-0.08%
2023/12/26	21	195.31	23.2	197.08	195.50	-2.1	4,969	-0.04%
2023/12/25	4	194.87	7	192.43	193.00	-3	4,679	-0.06%
2023/12/22	0	0.00	8	184.50	184.00	-8	4,482	-0.18%
2023/12/21	4.1	181.87	1	183.00	181.50	3.1	4,430	0.07%
2023/12/20	7	187.71	12.1	186.00	184.50	-5.1	4,318	-0.12%
2023/12/19	1.1	181.91	2	181.75	181.50	-0.9	4,161	-0.02%
2023/12/18	0	0.00	1	182.00	180.50	-1	4,254	-0.02%
2023/12/15	0.1	179.50	0	0.00	179.00	0.1	4,362	0.00%
2023/12/14	2	180.75	2	180.75	181.50	0	4,373	0.00%
2023/12/13	1	179.00	13	178.31	178.00	-12	4,355	-0.28%
2023/12/12	2.3	176.66	3	177.00	177.00	-0.7	4,371	-0.02%
2023/12/11	4	177.75	3	179.50	177.00	1	4,347	0.02%
2023/12/08	9	181.33	1.1	182.81	179.00	7.9	4,322	0.18%
2023/12/07	1	180.00	4	179.00	180.00	-3	4,283	-0.07%
2023/12/06	1.4	176.87	0	0.00	176.50	1.4	4,292	0.03%
2023/12/05	6.1	178.82	3.2	179.13	178.00	2.9	4,246	0.07%
2023/12/04	2	184.00	1	186.50	183.50	1	4,195	0.02%
2023/12/01	5	182.51	1	185.00	185.00	4	4,174	0.10%
2023/11/30	5	184.10	4	184.13	183.50	1	4,137	0.02%
2023/11/29	24	180.54	25.1	179.53	181.00	-1.1	3,977	-0.03%
2023/11/28	1	167.00	1	168.50	168.00	0	3,793	0.00%
2023/11/27	0.1	166.50	1	170.00	167.50	-1	3,842	-0.02%
2023/11/23	2.1	169.48	0	0.00	169.00	2.1	3,910	0.05%
2023/11/22	1.1	168.52	4	170.13	169.50	-3	3,945	-0.07%
2023/11/21	1	167.00	6	168.92	170.00	-5	3,984	-0.13%
2023/11/20	0.2	165.67	0	0.00	165.00	0.2	3,955	0.00%
2023/11/17	0	0.00	3	166.50	166.00	-3	3,970	-0.08%
2023/11/16	9.3	165.14	0	0.00	164.50	9.3	4,018	0.23%
2023/11/15	0	0.00	2	169.25	168.00	-2	4,050	-0.05%
2023/11/14	1.1	165.00	0	0.00	166.50	1.1	4,055	0.03%
2023/11/13	17.5	167.77	1	170.00	166.00	16.5	4,095	0.40%
2023/11/10	0	0.00	1	174.00	174.50	-1	4,072	-0.02%
2023/11/08	0	0.00	1	173.00	173.00	-1	4,158	-0.02%
2023/11/06	0	0.00	1	173.00	172.50	-1	4,252	-0.02%
2023/11/03	0	0.00	1	169.50	170.00	-1	4,303	-0.02%
2023/11/02	0	0.00	6	169.75	170.50	-6	4,376	-0.14%
2023/11/01	1	164.00	0	0.00	166.00	1	4,382	0.02%
2023/10/31	2.1	165.23	0	0.00	165.00	2.1	4,436	0.05%
2023/10/30	2	166.75	2	168.50	168.00	0	4,473	0.00%
2023/10/27	0	0.00	1	167.50	167.50	-1	4,512	-0.02%
2023/10/26	1.1	160.07	2	163.75	165.50	-1	4,539	-0.02%
2023/10/25	3	163.01	10	165.45	164.50	-7	4,583	-0.15%
2023/10/24	0.5	158.89	1	160.50	161.00	-0.6	4,641	-0.01%
2023/10/23	0.1	157.75	0	0.00	157.50	0.1	4,844	0.00%
2023/10/20	0.1	155.00	1	156.50	156.50	-0.9	4,975	-0.02%
2023/10/19	1.2	157.11	1	159.50	159.00	0.2	5,011	0.00%
2023/10/18	2.2	160.23	0	0.00	160.50	2.2	5,081	0.04%
2023/10/17	4.2	162.65	0	0.00	162.00	4.2	5,027	0.08%
2023/10/16	1.2	165.43	0	0.00	164.00	1.2	5,103	0.02%
2023/10/13	9.1	166.83	3	166.50	166.50	6.1	5,241	0.12%
2023/10/12	2	169.75	3	171.33	172.50	-1	5,222	-0.02%
2023/10/11	2.1	169.46	2	171.25	168.50	0.1	5,255	0.00%
2023/10/06	0.1	166.00	2	168.25	168.00	-2	5,371	-0.04%
2023/10/05	0.1	165.50	1	165.50	166.50	-1	5,393	-0.02%
2023/10/04	2.1	164.27	1	164.50	164.50	1.1	5,403	0.02%
2023/10/03	0.1	166.00	0	0.00	167.00	0.1	5,397	0.00%
2023/10/02	0	0.00	3	166.00	167.50	-3	5,411	-0.06%
2023/09/28	3.2	165.31	6	165.17	164.00	-2.8	5,399	-0.05%
2023/09/27	2.1	165.80	0	0.00	167.00	2.1	5,336	0.04%
2023/09/26	4.2	170.59	1	171.50	168.50	3.2	5,319	0.06%
2023/09/25	3.1	170.35	1	172.50	170.50	2.1	5,312	0.04%
2023/09/22	3.1	170.16	0	0.00	171.00	3.1	5,338	0.06%
2023/09/21	4.2	174.24	1	175.50	172.50	3.2	5,321	0.06%
2023/09/20	0	175.50	23	173.85	175.50	-23	5,193	-0.44%
2023/09/19	4.1	168.74	5	169.20	166.00	-0.9	5,053	-0.02%
2023/09/18	0.1	170.00	0	0.00	168.50	0.1	4,998	0.00%
2023/09/15	1.1	171.02	1	167.51	171.50	0	4,985	0.00%
2023/09/14	1	165.00	19	166.08	168.00	-18	4,955	-0.36%
2023/09/13	18.1	162.00	1	165.00	164.50	17.1	4,999	0.34%
2023/09/12	0.2	165.00	1	166.00	164.50	-0.8	5,076	-0.02%
2023/09/11	2.1	163.02	2	167.50	162.00	0.1	5,126	0.00%
2023/09/08	2	163.00	0	0.00	163.50	2	5,103	0.04%
2023/09/07	3	164.33	42	166.00	164.50	-39	5,148	-0.76%
2023/09/06	2.1	165.48	1	165.50	165.00	1.1	5,245	0.02%
2023/09/05	0	0.00	2	166.25	165.00	-2	5,369	-0.04%
2023/09/04	1.1	159.06	4	161.00	161.50	-2.9	5,416	-0.05%
2023/09/01	43.3	159.01	0	0.00	159.50	43.3	5,524	0.78%
2023/08/31	4.2	159.52	1	160.50	159.50	3.2	5,528	0.06%
2023/08/30	0.2	161.00	1	163.00	161.00	-0.8	5,500	-0.01%
2023/08/29	21.1	159.48	0	0.00	160.00	21.1	5,599	0.38%
2023/08/28	2.2	163.12	0	163.50	161.50	2.2	5,623	0.04%
2023/08/25	3.2	172.49	20	171.50	171.50	-16.8	5,662	-0.30%
2023/08/24	0.1	174.74	1	175.00	173.00	-0.9	5,670	-0.02%
2023/08/23	0.1	171.50	10	171.50	171.50	-10	5,724	-0.17%
2023/08/22	0.7	171.19	0	0.00	170.00	0.7	5,923	0.01%
2023/08/21	20.1	169.01	1	170.50	170.50	19.1	6,044	0.32%
2023/08/18	2.1	174.87	0	0.00	173.00	2.1	6,040	0.03%
2023/08/17	0.1	173.00	0	0.00	178.50	0.1	6,018	0.00%
2023/08/16	0.1	176.00	0	0.00	178.50	0.1	5,982	0.00%
2023/08/15	0.1	176.75	0	0.00	176.50	0.1	5,992	0.00%
2023/08/14	1.2	176.15	0.1	178.50	178.00	1.1	5,997	0.02%
2023/08/11	1.1	179.32	0	181.00	179.00	1.1	6,022	0.02%
2023/08/10	0.1	186.50	0	0.00	187.50	0.1	6,054	0.00%
2023/08/08	0	0.00	10	193.00	192.00	-10	6,074	-0.16%
2023/08/07	0	0.00	3	188.00	189.00	-3	5,999	-0.05%
2023/08/04	0.1	184.20	1	187.00	184.50	-1	5,965	-0.02%
2023/08/02	0.2	187.00	0	0.00	186.00	0.2	5,916	0.00%
2023/08/01	20.2	190.25	0	0.00	190.50	20.2	5,842	0.34%
2023/07/31	0.1	195.00	0	0.00	194.50	0.1	5,806	0.00%
2023/07/28	2.1	200.78	2	199.00	201.00	0.1	5,780	0.00%
2023/07/27	0.1	196.50	5	197.50	196.00	-5	5,722	-0.09%
2023/07/26	10	211.90	2	208.25	203.50	8	5,669	0.14%
2023/07/25	2	197.00	0	211.00	211.00	2	5,447	0.04%
2023/07/24	2.1	191.95	2	192.00	192.00	0.1	5,314	0.00%
2023/07/21	2	191.50	5	189.80	191.50	-3	5,238	-0.06%
2023/07/20	11	185.05	0	0.00	186.00	11	5,156	0.21%
2023/07/19	10	186.00	0.2	188.00	187.00	9.9	5,111	0.19%
2023/07/18	1	195.00	0	0.00	193.00	1	5,022	0.02%
2023/07/17	0	0.00	1	190.00	188.00	-1	4,869	-0.02%
2023/07/14	2.1	182.94	0	0.00	185.00	2.1	4,804	0.04%
2023/07/13	1	185.16	3	190.83	188.00	-2	4,744	-0.04%
2023/07/12	3	181.33	4	181.25	182.00	-1	4,573	-0.02%
2023/07/07	0.2	173.00	1	172.50	173.00	-0.9	4,521	-0.02%
2023/07/06	0.2	175.08	0	178.00	176.00	0.1	4,487	0.00%
2023/07/05	0.1	177.00	0.1	177.50	176.50	0	4,460	0.00%
2023/07/03	0	0.00	2	180.50	180.00	-2	4,413	-0.05%
2023/06/30	0.1	176.50	3	175.50	176.50	-2.9	4,391	-0.07%
2023/06/29	2.1	173.50	3	174.67	174.00	-1	4,391	-0.02%
2023/06/28	3.1	172.82	1	176.00	172.50	2.1	4,365	0.05%
2023/06/27	1.2	173.88	0	0.00	174.00	1.2	4,332	0.03%
2023/06/26	0.1	174.75	0	0.00	175.50	0.1	4,297	0.00%
2023/06/21	3.1	176.15	3	175.33	176.00	0.1	4,292	0.00%
2023/06/20	0.1	173.25	1	175.00	174.00	-0.9	4,250	-0.02%
2023/06/19	2.1	173.76	0	0.00	174.00	2.1	4,228	0.05%
2023/06/16	1.2	178.93	1	176.00	178.00	0.2	4,143	0.00%
2023/06/15	1.1	177.20	0	0.00	178.00	1.1	4,077	0.03%
2023/06/14	0.1	178.75	0	0.00	179.00	0.1	4,078	0.00%
2023/06/13	0	181.50	0	0.00	182.50	0	4,144	0.00%
2023/06/12	4.3	181.58	4	177.00	178.00	0.3	4,104	0.01%
2023/06/09	6	183.17	4.1	184.65	185.00	1.9	4,035	0.05%
2023/06/08	2	179.75	11	179.05	180.00	-9	3,941	-0.23%
2023/06/07	2.1	179.05	2.1	178.49	178.50	0	3,889	0.00%
2023/06/06	0.1	172.00	1	174.50	173.50	-0.9	3,757	-0.02%
2023/06/02	0	0.00	13	171.00	171.50	-13	3,667	-0.35%
2023/06/01	0	0.00	2	167.25	166.00	-2	3,527	-0.06%
2023/05/31	0	0.00	1	165.50	166.00	-1	3,450	-0.03%
2023/05/30	1.1	163.07	0	0.00	164.50	1.1	3,403	0.03%
2023/05/29	2	167.75	0	0.00	168.00	2	3,362	0.06%
2023/05/26	11	167.95	4	168.87	169.50	7	3,353	0.21%
2023/05/25	3	165.00	3	163.83	162.50	0	3,227	0.00%
2023/05/24	0	0.00	2	160.50	161.00	-2	3,077	-0.06%
2023/05/23	0	0.00	0.1	158.00	158.50	-0.1	3,000	0.00%
2023/05/22	0	0.00	1	159.00	158.00	-1	2,947	-0.03%
2023/05/19	1	156.50	1.1	159.73	157.00	-0.1	2,902	0.00%
2023/05/18	0	0.00	1	157.50	159.00	-1	2,854	-0.04%
2023/05/17	1	155.50	1	155.50	155.50	0	2,789	0.00%
2023/05/16	1	152.50	3.4	153.62	154.50	-2.4	2,707	-0.09%
2023/05/15	2	152.50	2	153.50	152.00	0	2,628	0.00%
2023/05/12	1	142.50	4	146.88	147.50	-3	2,552	-0.12%
2023/05/09	0	0.00	2	145.00	146.00	-2	2,529	-0.08%
2023/05/08	0	0.00	1	144.00	144.00	-1	2,535	-0.04%
2023/05/05	2.1	142.50	0	0.00	142.50	2.1	2,541	0.08%
2023/05/04	0	0.00	1	146.00	145.50	-1	2,535	-0.04%
2023/05/03	0	0.00	1	144.50	144.00	-1	2,543	-0.04%
2023/05/02	2	142.25	0	0.00	143.00	2	2,574	0.08%
2023/04/27	0	0.00	1	145.00	145.00	-1	2,631	-0.04%
2023/04/26	0	0.00	1	142.00	143.00	-1	2,641	-0.04%
2023/04/25	1	142.00	1	141.00	141.00	0	2,643	0.00%
2023/04/24	2	143.00	0.6	145.00	143.00	1.4	2,618	0.05%
2023/04/12	2	147.00	2	146.00	146.50	0	2,651	0.00%
2023/04/06	1	142.00	1	144.50	145.00	0	2,691	0.00%
2023/03/30	3	145.50	4	144.13	143.50	-1	2,835	-0.04%
2023/03/28	0.1	142.50	0	0.00	142.50	0.1	3,140	0.00%
2023/03/27	5	144.00	5	143.50	143.50	0	3,307	0.00%
2023/03/24	0.1	142.50	0	0.00	144.00	0.1	3,513	0.00%
2023/03/22	0	0.00	1	143.00	144.50	-1	3,622	-0.03%
2023/03/21	0.1	140.00	2	141.00	140.00	-2	3,638	-0.05%
2023/03/20	2	140.50	0	0.00	140.50	2	3,671	0.05%
2023/03/17	3.1	142.44	6	143.42	145.00	-2.9	3,647	-0.08%
2023/03/16	0	0.00	3	143.17	142.50	-3	3,621	-0.08%
2023/03/15	0	0.00	5	139.40	139.00	-5	3,577	-0.14%
2023/03/14	1.1	135.09	0	0.00	136.50	1.1	3,581	0.03%
2023/03/13	0.1	138.00	1	138.50	138.00	-1	3,557	-0.03%
2023/03/10	1.1	135.61	0	0.00	137.00	1.1	3,523	0.03%
2023/03/09	0.1	139.00	0	139.00	139.00	0.1	3,515	0.00%
2023/03/08	0.2	139.50	0	0.00	139.50	0.2	3,568	0.00%
2023/03/03	0	0.00	1	140.00	139.50	-1	3,659	-0.03%
2023/03/02	1	136.50	0	0.00	139.00	1	3,682	0.03%
2023/03/01	1	135.00	4	139.38	139.00	-3	3,686	-0.08%
2023/02/24	4.1	138.62	0	0.00	137.00	4.1	3,742	0.11%
2023/02/23	1	142.00	4.2	143.06	141.50	-3.2	3,716	-0.09%
2023/02/16	0	0.00	2	134.25	135.50	-2	3,907	-0.05%
2023/02/15	0	0.00	1	134.00	131.00	-1	3,938	-0.03%
2023/02/13	0	0.00	2	131.25	131.00	-2	4,036	-0.05%
2023/02/10	1.1	129.52	0	0.00	128.50	1.1	4,052	0.03%
2023/02/09	2.1	132.00	0	0.00	132.00	2.1	4,098	0.05%
2023/02/08	1	132.50	0	0.00	132.50	1	4,101	0.02%
2023/02/07	1	131.50	1	134.00	134.00	0	4,105	0.00%
2023/02/06	1	132.00	3	134.33	132.50	-2	4,090	-0.05%
2023/02/03	1	132.00	1	133.00	132.00	0	4,083	0.00%
2023/02/02	1	132.00	0.4	133.00	133.00	0.6	4,100	0.01%
2023/01/30	0	131.00	5	132.00	133.00	-5	4,018	-0.12%
2023/01/13	0	0.00	1	126.00	125.50	-1	4,071	-0.02%
2023/01/10	0	0.00	2	125.50	126.50	-2	4,380	-0.05%
2023/01/09	0	0.00	2	125.25	126.00	-2	4,427	-0.05%
2023/01/05	0	0.00	1	123.50	123.50	-1	4,570	-0.02%
2023/01/04	0	0.00	1	122.50	122.00	-1	4,595	-0.02%
2023/01/03	1	122.00	0	0.00	122.50	1	4,655	0.02%
2022/12/29	0	0.00	1	119.00	120.00	-1	4,719	-0.02%
2022/12/28	2	116.75	1	118.00	118.00	1	4,728	0.02%
2022/12/27	1.1	117.55	0	0.00	118.00	1.1	4,814	0.02%
2022/12/23	0	0.00	4	118.38	119.50	-4	4,901	-0.08%
2022/12/22	0	0.00	1	119.00	117.50	-1	5,012	-0.02%
2022/12/21	1	115.50	1	118.00	117.00	0	4,939	0.00%
2022/12/20	16.1	118.12	0	0.00	116.00	16.1	4,836	0.33%
2022/12/19	0	0.00	2	122.25	123.50	-2	4,745	-0.04%
2022/12/16	5.2	120.30	4	120.50	123.50	1.2	4,614	0.02%
2022/12/15	5	124.10	1	126.00	123.00	4	4,527	0.09%
2022/12/14	0	0.00	1	123.50	122.50	-1	4,579	-0.02%
2022/12/13	0.1	119.00	1	121.00	120.50	-1	4,622	-0.02%
2022/12/12	0.1	117.00	2	120.00	120.50	-2	4,667	-0.04%
2022/12/09	0.1	119.50	2	119.50	119.00	-2	4,714	-0.04%
2022/12/08	13.2	116.58	0	0.00	117.50	13.2	4,769	0.28%
2022/12/07	3.1	118.68	0	0.00	119.00	3.1	4,773	0.06%
2022/12/06	1.2	122.89	0	0.00	121.50	1.2	4,856	0.02%
2022/12/05	0	0.00	10	125.45	125.00	-10	4,907	-0.20%
2022/12/02	5.1	123.10	8	124.50	123.50	-3	4,944	-0.06%
2022/12/01	4	123.00	0	0.00	123.50	4	4,959	0.08%
2022/11/30	2	121.50	0	0.00	123.00	2	4,940	0.04%
2022/11/29	3.1	122.32	1	124.50	122.00	2.1	4,906	0.04%
2022/11/28	4.1	123.37	13	123.00	123.00	-9	4,900	-0.18%
2022/11/25	0	0.00	2	126.50	125.00	-2	4,912	-0.04%
2022/11/24	0	0.00	2	123.75	123.50	-2	4,871	-0.04%
2022/11/23	1.1	121.50	1	123.00	122.50	0.1	4,882	0.00%
2022/11/22	5.2	122.19	1	122.00	122.00	4.2	4,866	0.09%
2022/11/21	2.1	127.71	0	0.00	126.00	2.1	4,799	0.04%
2022/11/18	0	0.00	1	130.50	130.50	-1	4,764	-0.02%
2022/11/16	0	0.00	6	126.08	127.00	-6	4,720	-0.13%
2022/11/15	2	121.75	2	123.00	123.00	0	4,675	0.00%
2022/11/14	1	121.50	2	123.25	122.50	-1	4,682	-0.02%
2022/11/11	4	121.38	6.1	123.15	123.00	-2.1	4,693	-0.04%
2022/11/10	4	116.87	3	118.50	120.00	1	4,769	0.02%
2022/11/09	0	0.00	2	120.50	120.50	-2	4,853	-0.04%
2022/11/08	0	0.00	1	119.00	118.00	-1	4,936	-0.02%
2022/11/07	1	115.50	22	114.70	116.50	-21	4,985	-0.42%
2022/11/04	1	111.50	0	0.00	112.50	1	4,965	0.02%
2022/11/03	0	0.00	4	112.75	113.50	-4	5,027	-0.08%
2022/11/02	1	109.50	5	111.60	112.00	-4	5,049	-0.08%
2022/11/01	0.1	111.00	0	0.00	110.00	0.1	5,058	0.00%
2022/10/31	5	110.50	1	112.50	109.50	4	5,074	0.08%
2022/10/28	16	111.41	0	0.00	111.00	16	5,075	0.32%
2022/10/27	20	112.78	1	112.00	112.00	19	5,092	0.37%
2022/10/26	1	110.00	0	0.00	111.00	1	5,125	0.02%
2022/10/25	0	0.00	14	111.61	111.50	-14	5,133	-0.27%
2022/10/24	1	112.50	7	111.86	112.00	-6	5,132	-0.12%
2022/10/21	3	107.83	0	0.00	107.50	3	5,069	0.06%
2022/10/20	1.1	107.05	1	111.00	111.00	0.1	5,049	0.00%
2022/10/19	3	108.00	8	110.63	110.00	-5	5,007	-0.10%
2022/10/18	8	107.63	2	112.25	108.00	6	4,994	0.12%
2022/10/17	1.1	104.15	2	106.50	107.00	-0.9	4,951	-0.02%
2022/10/14	17	108.32	16	107.28	106.50	1	4,968	0.02%
2022/10/13	0	0.00	6	108.17	109.00	-6	4,969	-0.12%
2022/10/12	0.1	105.75	4	106.38	106.50	-3.9	4,991	-0.08%
2022/10/11	0.1	105.75	1	106.50	104.00	-0.9	5,022	-0.02%
2022/10/07	2.2	105.68	0	0.00	106.50	2.2	5,001	0.04%
2022/10/06	5	108.20	2	108.75	108.00	3	4,953	0.06%
2022/10/05	7	110.50	0	0.00	110.00	7	4,939	0.14%
2022/10/04	0	0.00	3	109.17	110.00	-3	4,932	-0.06%
2022/10/03	2.2	105.00	1	106.50	105.50	1.2	4,872	0.02%
2022/09/30	2.2	105.16	3	107.67	107.50	-0.9	4,919	-0.02%
2022/09/29	1.1	107.00	2	110.25	107.50	-1	4,947	-0.02%
2022/09/28	2.1	107.74	0	0.00	106.50	2.1	4,846	0.04%
2022/09/27	2.2	109.61	1	110.00	110.50	1.2	4,820	0.02%
2022/09/26	2.2	110.52	6	110.17	111.00	-3.9	4,820	-0.08%
2022/09/23	1	112.50	0	0.00	115.00	1	4,842	0.02%
2022/09/22	1.2	111.30	1	115.00	114.50	0.2	4,971	0.00%
2022/09/21	2.2	116.47	0	0.00	115.00	2.2	4,936	0.04%
2022/09/16	1.1	121.48	0	0.00	121.00	1.1	4,726	0.02%
2022/09/15	0	0.00	2	123.25	122.50	-2	4,724	-0.04%
2022/09/14	32	121.27	30	119.35	120.00	2	4,734	0.04%
2022/09/13	16	122.28	19	122.58	122.00	-3	4,717	-0.06%
2022/09/12	1	117.50	3	118.33	117.50	-2	4,615	-0.04%
2022/09/08	2	113.25	4	114.50	117.00	-2	4,606	-0.04%
2022/09/07	1.1	108.14	1	111.00	110.00	0.1	4,552	0.00%
2022/09/06	2.2	111.49	0	0.00	111.50	2.2	4,534	0.05%
2022/09/05	0.1	111.50	4	112.75	112.50	-4	4,543	-0.09%
2022/09/02	3.1	111.05	1	114.00	111.00	2.1	4,564	0.05%
2022/09/01	4.3	113.28	0	0.00	113.00	4.3	4,536	0.09%
2022/08/31	0	0.00	7	115.07	115.00	-7	4,519	-0.15%
2022/08/30	0.2	114.00	0	0.00	113.50	0.2	4,534	0.00%
2022/08/29	2.1	113.29	0	0.00	114.00	2.1	4,519	0.05%
2022/08/26	0	0.00	1	117.50	116.50	-1	4,516	-0.02%
2022/08/25	0.1	114.50	1	115.00	114.50	-1	4,519	-0.02%
2022/08/24	4.3	113.56	0	0.00	113.50	4.3	4,531	0.09%
2022/08/23	2.1	116.27	1	117.50	116.50	1.1	4,534	0.02%
2022/08/22	1.1	114.82	3	118.00	117.50	-1.9	4,575	-0.04%
2022/08/19	0.1	116.00	0	0.00	115.50	0.1	4,580	0.00%
2022/08/18	6.1	116.09	0	0.00	116.00	6.1	4,558	0.13%
2022/08/17	4	115.50	2	117.00	116.50	2	4,558	0.04%
2022/08/16	0.1	125.50	182.1	126.76	127.50	-182	4,451	-4.09%	大賣/鉅額交易
2022/08/15	0	0.00	14.1	125.14	124.50	-14.1	4,322	-0.33%
2022/08/12	0	0.00	4	118.00	118.50	-4	4,227	-0.09%
2022/08/11	3	114.33	2	115.00	114.00	1	4,158	0.02%
2022/08/10	23.1	113.03	20	114.00	114.00	3.1	4,114	0.08%
2022/08/09	1.1	117.45	0	0.00	116.00	1.1	4,051	0.03%
2022/08/08	0	0.00	10	119.00	119.00	-10	4,041	-0.25%
2022/08/05	6	117.50	1	118.50	117.50	5	4,044	0.12%
2022/08/04	1.2	112.80	3	115.17	116.00	-1.8	4,044	-0.05%
2022/08/03	21.2	114.51	0	0.00	115.50	21.2	4,068	0.52%
2022/08/02	1.1	116.02	1	117.50	116.00	0.1	4,145	0.00%
2022/08/01	12	115.00	0	0.00	116.00	12	4,191	0.29%
2022/07/29	13	117.00	0	0.00	118.00	13	4,193	0.31%
2022/07/27	0	0.00	2	115.00	115.00	-2	4,170	-0.05%
2022/07/26	1	113.00	0	0.00	113.50	1	4,166	0.02%
2022/07/22	21.2	115.69	0	0.00	115.00	21.2	4,157	0.51%
2022/07/20	0	0.00	1	119.50	119.50	-1	3,988	-0.03%
2022/07/19	7	117.86	2	119.00	118.00	5	3,927	0.13%
2022/07/18	3	113.33	4	113.88	115.00	-1	3,857	-0.03%
2022/07/14	0	109.00	0	0.00	109.50	0	3,849	0.00%
2022/07/13	0	0.00	1	109.50	108.00	-1	3,879	-0.03%
2022/07/12	0.1	104.25	0	0.00	104.50	0.1	3,886	0.00%
2022/07/11	6.3	107.01	6	108.42	106.50	0.3	3,860	0.01%
2022/07/08	6	107.83	7	107.21	108.00	-1	3,850	-0.03%
2022/07/07	0.1	102.75	1	102.50	102.00	-1	3,798	-0.03%
2022/07/06	2.1	101.24	51	100.04	100.00	-49	3,774	-1.30%
2022/07/05	2	103.00	2	103.50	102.00	0	3,772	0.00%
2022/07/04	1	101.52	0	0.00	101.50	1	3,752	0.03%
2022/07/01	11.1	108.54	74	105.09	105.00	-62.9	3,730	-1.69%
2022/06/30	3.1	112.33	5	112.00	113.50	-1.9	3,653	-0.05%
2022/06/29	23.1	117.26	0	0.00	117.00	23.1	3,516	0.66%
2022/06/28	16.1	122.97	0	0.00	123.50	16.1	3,522	0.46%
2022/06/27	2.1	125.96	0	0.00	125.50	2.1	3,552	0.06%
2022/06/24	2	123.25	2	125.75	127.00	0	3,540	0.00%
2022/06/23	0.1	125.50	47	125.04	125.00	-47	3,510	-1.34%
2022/06/22	2.2	124.25	20	122.50	122.00	-17.8	3,477	-0.51%
2022/06/21	0.1	127.00	1	128.50	128.50	-0.9	3,559	-0.03%
2022/06/20	1.1	123.14	2	125.99	126.00	-0.9	3,598	-0.03%
2022/06/17	1.1	126.00	0	0.00	125.50	1.1	3,671	0.03%
2022/06/16	1	128.55	0	0.00	129.00	1	3,628	0.03%
2022/06/15	1.1	129.57	2	131.00	130.00	-0.9	3,683	-0.02%
2022/06/14	1	128.50	0	0.00	129.50	1	3,698	0.03%
2022/06/13	1.1	129.54	1	132.50	131.00	0.1	3,676	0.00%
2022/06/10	2.1	132.75	0	0.00	133.00	2.1	3,659	0.06%
2022/06/09	0	134.50	0	0.00	135.50	0	3,679	0.00%
2022/06/08	0	0.00	2	135.25	134.50	-2	3,712	-0.05%
2022/06/07	0	0.00	2	134.50	134.00	-2	3,717	-0.05%
2022/06/06	2	132.50	2	135.00	132.50	0	3,781	0.00%
2022/06/02	23.2	134.31	0	0.00	132.50	23.2	3,818	0.61%
2022/06/01	0.1	136.00	3	136.50	136.00	-2.9	3,871	-0.07%
2022/05/31	3	133.50	1	135.50	135.00	2	3,891	0.05%
2022/05/30	2	134.25	3	135.83	134.00	-1	3,852	-0.03%
2022/05/27	1	131.00	5	131.90	132.00	-4	3,793	-0.11%
2022/05/26	1	127.50	2	129.00	128.00	-1	3,769	-0.03%
2022/05/25	1	124.50	4	128.13	127.50	-3	3,768	-0.08%
2022/05/24	20.2	125.99	2.3	126.00	124.00	18	3,734	0.48%
2022/05/23	14.1	127.25	2	126.75	126.00	12.1	3,717	0.32%
2022/05/20	2	129.25	0	0.00	129.00	2	3,730	0.05%
2022/05/19	1	128.50	1	130.00	130.50	0	3,707	0.00%
2022/05/18	4.3	130.85	0	0.00	131.00	4.3	3,695	0.12%
2022/05/17	1	130.50	4	130.50	130.50	-3	3,698	-0.08%
2022/05/16	6.1	127.42	0	0.00	127.50	6.1	3,696	0.16%
2022/05/13	1	129.50	3	130.00	130.00	-2	3,671	-0.05%
2022/05/12	2.1	128.01	5.1	129.49	128.50	-3.1	3,668	-0.08%
2022/05/11	0	130.02	31	130.03	130.00	-31	3,667	-0.84%
2022/05/10	0	0.00	4	130.00	131.00	-4	3,638	-0.11%
2022/05/09	4	127.75	2	128.00	128.50	2	3,568	0.06%
2022/05/05	0	0.00	6	126.00	126.00	-6	3,553	-0.17%
2022/05/04	1	125.00	1	126.00	125.00	0	3,561	0.00%
2022/05/03	0	0.00	1	123.00	123.50	-1	3,558	-0.03%
2022/04/29	1	121.00	1	123.50	121.00	0	3,564	0.00%
2022/04/28	1	119.50	1	120.00	120.50	0	3,532	0.00%
2022/04/27	2	119.00	2	120.00	119.50	0	3,508	0.00%
2022/04/25	1.1	118.57	0	0.00	119.00	1.1	3,479	0.03%
2022/04/22	1.3	120.96	0	0.00	120.50	1.3	3,463	0.04%
2022/04/20	0.1	124.00	0	0.00	123.00	0.1	3,435	0.00%
2022/04/19	4	125.00	4	126.13	123.00	0	3,387	0.00%
2022/04/18	0.1	121.00	3	123.50	122.00	-3	3,439	-0.09%
2022/04/15	1.1	121.02	0	0.00	120.50	1.1	3,467	0.03%
2022/04/14	0.1	123.00	0	0.00	123.00	0.1	3,503	0.00%
2022/04/13	0.1	123.50	3	122.33	123.00	-2.9	3,527	-0.08%
2022/04/12	0.1	120.50	0	0.00	120.00	0.1	3,492	0.00%
2022/04/11	0.1	122.75	1	121.50	121.00	-0.9	3,470	-0.03%
2022/04/08	2.1	122.28	11	122.55	122.50	-9	3,451	-0.26%
2022/04/07	5.1	125.71	2	124.50	125.00	3.1	3,458	0.09%
2022/04/06	3.1	128.01	2	127.50	127.50	1.1	3,431	0.03%
2022/04/01	3.1	128.70	1	129.00	130.00	2.1	3,459	0.06%
2022/03/31	2.1	130.54	1	132.50	130.00	1.1	3,451	0.03%
2022/03/30	2.1	131.31	2	132.00	132.00	0.1	3,366	0.00%
2022/03/29	3.1	131.83	0	0.00	130.50	3.1	3,328	0.09%
2022/03/28	1	132.00	22	133.27	133.50	-21	3,322	-0.63%
2022/03/25	4	132.50	5	133.60	134.00	-1	3,339	-0.03%
2022/03/24	4.1	133.51	2	133.00	132.50	2.1	3,317	0.06%
2022/03/23	17.2	137.36	5	137.80	137.00	12.2	3,187	0.38%
2022/03/22	4.1	136.05	4	138.38	138.50	0.1	3,164	0.00%
2022/03/21	2.1	143.90	3	141.33	140.50	-0.9	3,096	-0.03%
2022/03/18	8.1	140.32	2	141.00	141.00	6.1	3,114	0.20%
2022/03/17	0.1	143.00	1	143.00	142.50	-1	3,162	-0.03%
2022/03/16	1.1	140.02	0	0.00	140.00	1.1	3,166	0.03%
2022/03/15	1.1	141.02	1	144.50	140.00	0.1	3,241	0.00%
2022/03/14	4.3	141.97	2	143.00	143.00	2.3	3,317	0.07%
2022/03/11	23.1	143.83	0	0.00	142.00	23.1	3,357	0.69%
2022/03/10	22.1	147.82	2	148.75	147.00	20.1	3,420	0.59%
2022/03/09	0.1	144.00	1	147.00	144.00	-0.9	3,433	-0.03%
2022/03/08	0.5	144.67	2	144.75	145.00	-1.6	3,413	-0.05%
2022/03/07	3.8	147.68	2	147.50	145.00	1.8	3,409	0.05%
2022/03/04	8.2	154.43	0	0.00	153.00	8.2	3,456	0.24%
2022/03/03	4.1	157.73	1.1	159.36	157.00	3	3,456	0.09%
2022/03/01	0	158.00	1	158.50	158.00	-1	3,464	-0.03%
2022/02/25	1.1	156.00	1	157.00	155.50	0.1	3,439	0.00%
2022/02/24	1.2	155.04	0	0.00	156.00	1.2	3,460	0.03%
2022/02/23	0	0.00	5	158.50	158.50	-5	3,484	-0.14%
2022/02/22	2.2	156.22	2	154.00	156.00	0.2	3,656	0.00%
2022/02/21	1.1	157.60	1	159.50	159.50	0.1	3,723	0.00%
2022/02/18	0.1	160.00	10	158.70	160.00	-10	3,767	-0.26%
2022/02/17	0	0.00	7	158.71	159.50	-7	3,847	-0.18%
2022/02/16	2	156.25	1	157.00	157.00	1	3,946	0.03%
2022/02/15	1	155.00	2	155.25	155.00	-1	4,212	-0.02%
2022/02/14	2.1	153.52	1	153.00	153.00	1.1	4,350	0.02%
2022/02/11	3	155.83	2	157.75	156.00	1	4,764	0.02%
2022/02/10	1.1	156.48	1	157.00	157.00	0.1	4,950	0.00%
2022/02/09	0.1	157.00	1	155.00	157.00	-1	5,167	-0.02%
2022/02/08	5.1	155.79	4	156.50	154.50	1.1	5,302	0.02%
2022/02/07	1.1	152.57	0	0.00	153.50	1.1	5,417	0.02%
2022/01/26	1.1	152.93	20	154.00	151.00	-19	5,477	-0.35%
2022/01/25	0.1	154.08	0	0.00	154.00	0.1	5,559	0.00%
2022/01/24	1.1	153.16	1	156.00	156.50	0.1	5,600	0.00%
2022/01/21	1.1	156.08	0	0.00	156.00	1.1	5,616	0.02%
2022/01/20	2.1	158.48	20	158.00	158.00	-18	5,619	-0.32%
2022/01/19	1.1	157.94	1	158.00	158.00	0.1	5,628	0.00%
2022/01/18	0.1	158.00	1	159.50	158.50	-0.9	5,681	-0.02%
2022/01/17	0.1	157.00	0	0.00	157.50	0.1	5,663	0.00%
2022/01/14	3.1	153.53	1	155.50	155.50	2.1	5,709	0.04%
2022/01/13	5.1	155.50	5	158.50	155.50	0.1	5,789	0.00%
2022/01/12	5.1	157.50	5	157.00	157.50	0.1	5,815	0.00%
2022/01/11	7.1	156.99	5	158.30	156.50	2.1	5,883	0.03%
2022/01/10	2.1	158.79	2	160.50	160.50	0.1	5,994	0.00%
2022/01/07	3.1	159.52	7	158.64	160.50	-4	5,985	-0.07%
2022/01/06	5.1	158.82	3	160.33	160.50	2.1	5,972	0.03%
2022/01/05	6.1	162.17	7	161.71	162.50	-1	5,972	-0.02%
2022/01/04	0.1	161.50	2	161.00	161.50	-2	6,084	-0.03%
2022/01/03	7.1	160.15	0	0.00	160.00	7.1	6,335	0.11%
2021/12/30	22.1	160.00	0	0.00	160.50	22.1	6,457	0.34%
2021/12/29	0.1	163.00	0	0.00	162.00	0.1	6,431	0.00%
2021/12/28	0	0.00	1	163.50	165.50	-1	6,422	-0.02%
2021/12/27	8.1	160.06	2	160.25	160.00	6.1	6,377	0.10%
2021/12/24	3.1	160.83	0	0.00	160.50	3.1	6,375	0.05%
2021/12/23	1.1	161.02	0	0.00	161.00	1.1	6,412	0.02%
2021/12/22	0.1	162.00	0	0.00	162.00	0.1	6,452	0.00%
2021/12/21	0.1	161.00	0	0.00	162.00	0.1	6,507	0.00%
2021/12/20	0.1	160.50	0	0.00	160.50	0.1	6,532	0.00%
2021/12/17	12.9	162.68	0	0.00	162.50	12.9	6,573	0.20%
2021/12/16	6.1	166.00	24	165.92	165.50	-18	6,639	-0.27%
2021/12/15	7.1	162.50	0	0.00	162.00	7.1	6,620	0.11%
2021/12/14	7.1	165.43	0	0.00	165.00	7.1	6,602	0.11%
2021/12/13	12.1	168.96	4	171.00	168.50	8.1	6,603	0.12%
2021/12/10	5	166.30	1	168.00	166.00	4	6,516	0.06%
2021/12/09	2	170.00	2	168.00	169.00	0	6,489	0.00%
2021/12/08	2	166.75	1.2	167.58	166.00	0.8	6,436	0.01%
2021/12/07	1	162.50	3	165.33	165.50	-2	6,373	-0.03%
2021/12/06	2	160.75	2	161.00	163.50	0	6,329	0.00%
2021/12/03	24.1	161.25	0	0.00	161.50	24.1	6,288	0.38%
2021/12/02	21.1	161.07	3	163.67	161.00	18.1	6,285	0.29%
2021/12/01	3	163.83	2	164.50	164.50	1	6,292	0.02%
2021/11/30	2.1	165.44	24	166.96	163.00	-22	6,287	-0.35%
2021/11/29	3	158.85	30	161.23	161.50	-27	6,225	-0.43%
2021/11/25	5	163.00	7	162.93	163.00	-2	6,263	-0.03%
2021/11/24	1	161.50	0	0.00	162.50	1	6,286	0.02%
2021/11/23	3.1	161.33	3	161.33	161.00	0.1	6,286	0.00%
2021/11/22	4	165.25	0	0.00	165.00	4	6,284	0.06%
2021/11/19	5	166.00	24	166.35	166.00	-19	6,294	-0.30%
2021/11/18	5	164.50	3	164.67	161.00	2	6,244	0.03%
2021/11/17	2	160.50	1	162.00	162.50	1	6,236	0.02%
2021/11/16	1	163.00	1	163.50	163.00	0	6,330	0.00%
2021/11/15	5	160.50	10	161.80	161.00	-5	6,365	-0.08%
2021/11/12	4	160.38	7	158.64	158.50	-3	6,448	-0.05%
2021/11/11	7	163.71	8	165.56	165.00	-1	6,326	-0.02%
2021/11/10	17	167.59	54.1	167.71	166.50	-37.1	6,251	-0.59%
2021/11/09	9	159.78	9	162.17	159.50	0	5,934	0.00%
2021/11/08	8	157.31	35	158.16	158.00	-27	5,735	-0.47%
2021/11/05	9	152.78	5	152.90	151.50	4	5,579	0.07%
2021/11/04	3	150.67	4	149.38	152.00	-1	5,475	-0.02%
2021/11/03	4	145.25	2	144.25	145.00	2	5,328	0.04%
2021/11/02	6	143.33	5	143.70	143.50	1	5,243	0.02%
2021/11/01	2	141.25	3	142.33	142.00	-1	5,174	-0.02%
2021/10/29	1	140.00	1	140.50	140.00	0	5,147	0.00%
2021/10/28	3	139.33	4	138.88	139.00	-1	5,179	-0.02%
2021/10/27	0	140.50	0	0.00	140.50	0	5,198	0.00%
2021/10/26	2	142.00	0	0.00	142.50	2	5,212	0.04%
2021/10/25	1	140.00	0	0.00	141.00	1	5,194	0.02%
2021/10/22	0.1	141.00	5	139.00	140.50	-4.9	5,233	-0.09%
2021/10/21	13.1	143.10	1	140.50	140.50	12.1	5,261	0.23%
2021/10/20	0.1	141.00	0	0.00	142.00	0.1	5,237	0.00%
2021/10/19	6.1	141.35	0	0.00	142.00	6.1	5,259	0.12%
2021/10/18	21	142.52	46	144.64	144.00	-25	5,279	-0.47%
2021/10/15	5	138.10	1	138.00	138.50	4	5,137	0.08%
2021/10/14	2	137.00	0	0.00	137.00	2	5,113	0.04%
2021/10/13	0	0.00	4	139.38	139.00	-4	5,117	-0.08%
2021/10/12	16	136.84	3	137.17	136.50	13	5,116	0.25%
2021/10/08	8	136.88	7	138.79	137.00	1	5,020	0.02%
2021/10/07	3	133.17	8	133.13	135.50	-5	4,780	-0.10%
2021/10/06	2.1	127.00	1	127.50	127.00	1.1	4,688	0.02%
2021/10/05	3.1	125.61	2	128.00	128.00	1.1	4,750	0.02%
2021/10/04	1	127.50	3	131.00	127.00	-2	4,788	-0.04%
2021/10/01	3.1	127.64	1	129.50	127.00	2.1	4,784	0.04%
2021/09/30	3.1	129.52	0	0.00	129.50	3.1	4,784	0.06%
2021/09/29	3.1	127.61	2	129.75	129.00	1.1	4,771	0.02%
2021/09/28	4	132.88	2	132.00	131.00	2	4,752	0.04%
2021/09/27	4.1	138.85	0	0.00	137.50	4.1	4,746	0.09%
2021/09/24	3	143.17	1	143.00	143.00	2	4,721	0.04%
2021/09/23	0	0.00	1	144.00	145.00	-1	4,712	-0.02%
2021/09/22	1	134.50	27	139.24	139.50	-26	4,684	-0.56%
2021/09/17	2	138.50	3	139.67	139.00	-1	4,732	-0.02%
2021/09/16	2	136.50	2	137.50	138.50	0	4,844	0.00%
2021/09/15	2	137.25	0	0.00	136.50	2	4,885	0.04%
2021/09/13	0	0.00	1	139.50	139.00	-1	5,063	-0.02%
2021/09/10	1	138.00	1	138.50	138.50	0	5,085	0.00%
2021/09/09	1	135.50	1	138.00	138.50	0	5,212	0.00%
2021/09/08	1	133.00	1	134.00	135.00	0	5,213	0.00%
2021/09/07	0	0.00	16	137.59	137.50	-16	5,194	-0.31%
2021/09/06	4	137.25	3	137.17	136.50	1	5,204	0.02%
2021/09/03	1	133.50	1	134.50	136.00	0	5,199	0.00%
2021/09/01	0	0.00	7	131.93	132.50	-7	5,203	-0.13%
2021/08/31	2	130.00	2	129.50	130.50	0	5,182	0.00%
2021/08/30	1	129.00	1	130.00	130.00	0	5,138	0.00%
2021/08/27	1	127.98	0	0.00	127.50	1	5,152	0.02%
2021/08/26	4	127.75	2	128.00	127.50	2	5,216	0.04%
2021/08/25	5	127.00	0	0.00	127.00	5	5,263	0.09%
2021/08/24	2.1	123.86	5	125.50	124.50	-2.9	5,282	-0.05%
2021/08/23	3.1	119.50	2	118.75	119.50	1.1	5,215	0.02%
2021/08/20	1.1	121.64	3	122.67	122.50	-1.9	5,173	-0.04%
2021/08/19	3.1	125.65	82	123.54	123.50	-78.9	5,170	-1.53%
2021/08/18	43.1	125.02	1	126.00	126.00	42.1	5,135	0.82%
2021/08/17	4.1	134.05	0	0.00	129.50	4.1	5,038	0.08%
2021/08/16	1.1	139.09	3	140.17	139.00	-1.9	4,931	-0.04%
2021/08/13	2.1	138.95	1	138.00	137.50	1.1	4,965	0.02%
2021/08/12	2.1	141.52	1	142.50	141.50	1.1	5,069	0.02%
2021/08/11	3.1	141.03	6	141.25	142.00	-2.9	5,144	-0.06%
2021/08/10	51.1	145.74	0	0.00	143.50	51.1	5,179	0.99%
2021/08/09	5.1	150.22	6	150.83	151.00	-0.9	5,211	-0.02%
2021/08/06	0.1	149.50	2	149.50	148.50	-1.9	5,275	-0.04%
2021/08/05	10	147.20	7	149.71	147.50	3	5,425	0.06%
2021/08/04	1.1	150.36	2	150.75	150.00	-0.9	5,570	-0.02%
2021/08/03	27.1	148.40	0	0.00	147.50	27.1	5,683	0.48%
2021/08/02	0	0.00	1	151.00	151.00	-1	5,732	-0.02%
2021/07/30	3	147.86	0	0.00	148.00	3	5,818	0.05%
2021/07/29	0.1	148.00	0	0.00	147.00	0.1	6,015	0.00%
2021/07/28	1	148.00	3	147.50	148.50	-2	6,258	-0.03%
2021/07/27	3.4	151.62	5	151.70	150.00	-1.6	6,577	-0.02%
2021/07/26	3.1	149.15	2	149.25	148.50	1.1	6,820	0.02%
2021/07/23	22.1	144.41	0	0.00	143.00	22.1	6,867	0.32%
2021/07/22	21	144.00	1.2	147.08	146.00	19.8	6,866	0.29%
2021/07/21	35	147.97	2	145.50	145.50	33	6,844	0.48%
2021/07/20	1	150.50	2	150.00	150.00	-1	6,846	-0.01%
2021/07/19	3.1	151.02	0	0.00	151.50	3.1	6,893	0.04%
2021/07/16	2.1	152.57	3	153.83	153.50	-0.9	6,963	-0.01%
2021/07/15	2	150.75	4.1	153.54	154.00	-2.1	7,055	-0.03%
2021/07/14	3.1	151.97	3	151.00	151.00	0.1	7,073	0.00%
2021/07/13	0.1	152.00	0	0.00	152.00	0.1	7,141	0.00%
2021/07/12	32.1	151.35	37	150.69	151.50	-4.9	7,307	-0.07%
2021/07/09	13.1	155.11	9	154.28	154.50	4.1	7,309	0.06%
2021/07/08	2.1	158.29	1	159.00	158.00	1.1	7,358	0.01%
2021/07/07	0	0.00	2	158.50	158.50	-2	7,439	-0.03%
2021/07/06	4.1	157.89	2	160.25	157.50	2.1	7,466	0.03%
2021/07/05	0	0.00	4	156.50	158.50	-4	7,527	-0.05%
2021/07/02	5	155.60	20	156.00	154.00	-15	7,555	-0.20%
2021/07/01	1.1	158.51	1	158.00	158.00	0.1	7,507	0.00%
2021/06/30	22.1	156.46	2	158.00	157.50	20.1	7,509	0.27%
2021/06/29	6.2	158.17	1	157.00	157.00	5.2	7,474	0.07%
2021/06/28	5	158.90	4	159.63	160.00	1	7,504	0.01%
2021/06/25	11	159.64	2	158.50	158.50	9	7,468	0.12%
2021/06/24	33	162.59	0	0.00	162.50	33	7,353	0.45%
2021/06/23	23.1	165.51	0	0.00	165.00	23.1	7,306	0.32%
2021/06/22	8	172.06	1	172.00	169.50	7	7,304	0.10%
2021/06/21	3	176.50	0	0.00	178.50	3	7,289	0.04%
2021/06/18	0	0.00	10	174.30	181.00	-10	7,364	-0.14%
2021/06/15	0	0.00	5	169.20	169.50	-5	7,380	-0.07%
2021/06/11	7	168.29	0	168.00	167.00	7	7,414	0.09%
2021/06/10	0	0.00	6	171.50	172.00	-6	7,536	-0.08%
2021/06/09	5	169.50	0	0.00	169.00	5	7,640	0.07%
2021/06/08	2	170.50	0.1	172.00	170.00	1.9	7,629	0.02%
2021/06/07	2	167.02	1	171.00	171.00	1	7,749	0.01%
2021/06/04	8	171.56	2	171.00	170.00	6	7,787	0.08%
2021/06/03	0	0.00	1	171.00	175.00	-1	7,806	-0.01%
2021/06/02	0	0.00	0	170.50	170.00	0	7,772	0.00%
2021/06/01	0	0.00	3.1	169.18	171.50	-3.1	7,766	-0.04%
2021/05/31	38.1	162.70	6	162.92	165.50	32.1	7,751	0.41%
2021/05/28	1	166.06	1	167.00	166.50	0	7,765	0.00%
2021/05/27	1	166.00	2	166.50	167.00	-1	7,817	-0.01%
2021/05/26	4	164.13	0	0.00	164.00	4	7,849	0.05%
2021/05/25	1	167.00	1	168.00	168.50	0	7,953	0.00%
2021/05/24	1	161.50	2	163.50	164.50	-1	8,131	-0.01%
2021/05/21	1	161.00	1	169.50	164.50	0	8,475	0.00%
2021/05/20	2	161.50	1	162.50	165.00	1	8,555	0.01%
2021/05/19	0	0.00	2	176.00	170.50	-2	8,443	-0.02%
2021/05/18	3	175.83	1	176.50	176.00	2	8,430	0.02%
2021/05/14	21	168.95	1	173.00	170.00	20	8,453	0.24%
2021/05/12	2	174.75	3	168.00	168.00	-1	8,232	-0.01%
2021/05/10	2	190.50	1	188.00	191.00	1	7,974	0.01%
2021/05/07	1	191.50	0	0.00	190.00	1	7,947	0.01%
2021/05/06	5	192.00	5	198.10	187.50	0	7,879	0.00%
2021/05/05	19	197.21	19	198.82	194.00	0	7,712	0.00%
2021/05/04	6	194.08	11	194.64	191.00	-5	7,476	-0.07%
2021/05/03	3	194.98	0	0.00	188.00	3	7,171	0.04%
2021/04/29	1	185.00	11	184.41	184.50	-10	6,908	-0.14%
2021/04/27	1	178.00	0	0.00	179.00	1	6,813	0.01%
2021/04/23	1	173.00	3	174.00	175.00	-2	6,745	-0.03%
2021/04/22	2	171.00	1	174.50	171.00	1	6,729	0.01%
2021/04/21	3	165.83	1	169.50	171.00	2	6,737	0.03%
2021/04/20	4	170.25	4	171.00	169.50	0	6,784	0.00%
2021/04/16	2	180.50	12.1	175.38	178.50	-10.1	6,742	-0.15%
2021/04/15	9	168.22	11	167.95	170.00	-2	6,588	-0.03%
2021/04/14	2	163.25	3	164.83	165.00	-1	6,532	-0.02%
2021/04/13	37	163.46	1	160.00	160.00	36	6,463	0.56%
2021/04/12	5	166.90	3	166.00	166.00	2	6,409	0.03%
2021/04/09	21	165.98	4	170.00	170.00	17	6,402	0.27%
2021/04/08	12	166.54	0	0.00	167.00	12	6,382	0.19%
2021/04/07	1	169.00	0	0.00	169.00	1	6,347	0.02%
2021/04/06	1	172.50	1	176.00	171.00	0	6,337	0.00%
2021/04/01	1	174.50	0	0.00	173.00	1	6,321	0.02%
2021/03/31	14	173.61	13	174.38	174.00	1	6,297	0.02%
2021/03/30	1	171.50	4	169.38	171.00	-3	6,208	-0.05%
2021/03/26	1	165.50	0	0.00	166.00	1	6,203	0.02%
2021/03/25	1	159.50	1	165.50	166.00	0	6,182	0.00%
2021/03/24	1	162.00	2	163.25	163.00	-1	6,215	-0.02%
2021/03/23	1	161.50	0	0.00	162.00	1	6,157	0.02%
2021/03/22	4	166.13	4	165.50	165.50	0	6,065	0.00%
2021/03/19	1	159.50	3	159.50	160.50	-2	6,031	-0.03%
2021/03/18	2	164.75	2	166.25	163.50	0	5,993	0.00%
2021/03/17	0	0.00	16	162.47	162.50	-16	5,945	-0.27%
2021/03/16	7	160.00	15	160.77	160.00	-8	5,937	-0.13%
2021/03/15	2	158.25	6	156.42	159.00	-4	5,786	-0.07%
2021/03/12	1	151.00	3	150.67	151.00	-2	5,700	-0.04%
2021/03/11	0	0.00	1	152.00	153.50	-1	5,784	-0.02%
2021/03/10	4	146.88	1	146.50	147.00	3	5,684	0.05%
2021/03/09	7	147.64	6	147.92	148.00	1	5,660	0.02%
2021/03/08	6	147.83	6	147.17	148.00	0	5,654	0.00%
2021/03/05	2	144.26	2	146.75	145.50	0	5,664	0.00%
2021/02/26	7	149.36	1	149.50	149.00	6	5,582	0.11%
2021/02/25	5	154.90	0	0.00	154.00	5	5,457	0.09%
2021/02/24	3	158.83	2	156.00	156.00	1	5,324	0.02%
2021/02/23	3	160.50	4	159.50	161.50	-1	5,083	-0.02%
2021/02/22	0	0.00	3	147.83	147.00	-3	4,758	-0.06%
2021/02/19	14	137.36	0	0.00	141.00	14	4,604	0.30%
2021/02/18	0	0.00	3	140.00	141.00	-3	4,579	-0.07%
2021/02/17	0	0.00	14	142.39	142.00	-14	4,535	-0.31%
2021/02/05	0	0.00	1	133.50	134.00	-1	4,347	-0.02%
2021/02/04	4	133.25	0	0.00	132.50	4	4,369	0.09%
2021/02/03	0	135.50	0	0.00	135.50	0	4,429	0.00%
2021/02/02	1	130.00	2	135.50	134.50	-1	4,511	-0.02%
2021/01/27	2	138.50	4	138.13	137.00	-2	4,403	-0.05%
2021/01/26	2	135.00	2	134.75	134.50	0	4,363	0.00%
2021/01/25	0	0.00	1	136.50	136.00	-1	4,396	-0.02%
2021/01/22	0	0.00	16	133.41	133.50	-16	4,414	-0.36%
2021/01/21	0	0.00	5	129.40	129.00	-5	4,377	-0.11%
2021/01/20	7	128.93	1	127.50	127.50	6	4,407	0.14%
2021/01/19	2	131.50	3	133.17	132.50	-1	4,364	-0.02%
2021/01/15	7	136.36	12	137.04	134.00	-5	4,335	-0.12%
2021/01/14	15.1	139.83	8	139.88	140.00	7.1	4,380	0.16%
2021/01/13	15	138.67	14	136.89	138.00	1	4,308	0.02%
2021/01/12	1	130.00	8	131.50	130.50	-7	4,156	-0.17%
2021/01/11	5	127.90	0	0.00	128.50	5	4,119	0.12%
2021/01/08	3	129.50	2	132.00	131.50	1	4,124	0.02%
2021/01/07	2	129.50	1	130.00	129.00	1	4,145	0.02%
2021/01/06	1	128.50	3	130.50	128.50	-2	4,183	-0.05%
2021/01/05	3	130.67	0	0.00	130.00	3	4,189	0.07%
2021/01/04	1	133.50	1	133.50	133.50	0	4,218	0.00%
2020/12/31	1	130.00	1	132.00	132.50	0	4,258	0.00%
2020/12/29	1	128.50	0	0.00	128.50	1	4,247	0.02%
2020/12/28	0	0.00	1	128.50	127.50	-1	4,287	-0.02%
2020/12/25	1	125.50	0	0.00	125.50	1	4,335	0.02%
2020/12/24	1	125.50	1	126.50	125.00	0	4,395	0.00%
2020/12/23	21	125.50	0	0.00	125.00	21	4,434	0.47%
2020/12/22	21	127.48	0	0.00	126.00	21	4,497	0.47%
2020/12/18	14	134.54	15	134.13	133.00	-1	4,594	-0.02%
2020/12/17	0	0.00	1	133.49	132.50	-1	4,497	-0.02%
2020/12/16	0	0.00	0.1	129.50	130.00	-0.1	4,492	0.00%
2020/12/15	0	0.00	0	132.00	130.00	0	4,663	0.00%
2020/12/11	1	129.50	0	132.00	132.50	1	4,702	0.02%
2020/12/10	2	131.75	13	131.42	131.00	-11	4,714	-0.23%
2020/12/08	3	131.50	1.1	133.45	131.50	1.9	4,710	0.04%
2020/12/07	2	130.02	3.7	131.28	132.50	-1.7	4,713	-0.04%
2020/12/04	1	127.00	1	127.50	126.50	0	4,670	0.00%
2020/12/03	1.1	128.95	1.3	128.00	128.00	-0.2	4,754	0.00%
2020/12/02	2	127.75	1	128.00	128.00	1	4,873	0.02%
2020/12/01	1	125.50	11	127.55	127.50	-10	5,154	-0.19%
2020/11/30	1	126.00	5	126.20	125.00	-4	5,594	-0.07%
2020/11/27	1	125.00	6	127.25	127.00	-5	5,848	-0.09%
2020/11/26	1	123.50	1.1	124.50	124.50	-0.1	5,941	0.00%
2020/11/25	1	122.50	2	122.25	122.00	-1	6,139	-0.02%
2020/11/24	23	121.13	6	121.92	121.50	17	6,185	0.27%
2020/11/23	0	0.00	2	125.00	123.50	-2	6,211	-0.03%
2020/11/20	2.1	122.29	2	122.75	123.50	0.1	6,205	0.00%
2020/11/19	4	122.88	3	123.50	123.00	1	6,232	0.02%
2020/11/17	1	119.00	1	120.50	121.00	0	6,430	0.00%
2020/11/16	0	0.00	2	118.00	118.50	-2	6,509	-0.03%
2020/11/13	2.1	116.03	0	0.00	117.00	2.1	6,617	0.03%
2020/11/12	1	116.00	0	0.00	115.00	1	6,695	0.01%
2020/11/11	2	116.00	18	117.83	117.50	-16	6,830	-0.23%
2020/11/10	14	114.21	0	0.00	113.50	14	6,838	0.20%
2020/11/09	0	0.00	3	120.00	120.00	-3	6,896	-0.04%
2020/11/06	1	119.00	0	0.00	119.50	1	6,914	0.01%
2020/11/05	1	119.00	1	118.50	118.50	0	6,953	0.00%
2020/11/04	1	118.50	1	119.00	119.00	0	7,041	0.00%
2020/11/02	1	115.00	0	0.00	115.50	1	7,181	0.01%
2020/10/30	4	119.13	1	118.00	115.00	3	7,205	0.04%
2020/10/29	1	119.00	2	120.75	121.00	-1	7,170	-0.01%
2020/10/28	2	121.50	2	122.25	123.00	0	7,199	0.00%
2020/10/27	22	121.55	0	0.00	121.50	22	7,209	0.31%
2020/10/26	1.1	123.94	0	0.00	123.50	1.1	7,260	0.02%
2020/10/23	1	124.50	1	122.50	122.50	0	7,349	0.00%
2020/10/22	1	123.00	1	123.50	123.50	0	7,492	0.00%
2020/10/21	3	123.00	2	123.25	122.50	1	7,553	0.01%
2020/10/20	1	122.50	1	124.00	124.00	0	7,641	0.00%
2020/10/19	1.1	123.55	1	123.50	124.00	0.1	7,700	0.00%
2020/10/16	1.1	123.05	1	123.50	123.50	0.1	7,750	0.00%
2020/10/15	3.1	125.94	1	123.50	123.50	2.1	7,808	0.03%
2020/10/14	1	128.00	1	128.00	128.00	0	7,795	0.00%
2020/10/13	1.1	129.00	1	129.00	129.00	0.1	7,918	0.00%
2020/10/12	2	126.25	2	127.75	130.00	0	8,061	0.00%
2020/10/08	3	128.50	0	0.00	128.50	3	8,098	0.04%
2020/10/07	1.1	129.55	1	131.50	130.00	0.1	8,287	0.00%
2020/10/06	2	129.50	1	130.00	130.00	1	8,379	0.01%
2020/10/05	1	130.50	0	0.00	130.50	1	8,439	0.01%
2020/09/30	1	133.50	1	133.00	133.00	0	8,511	0.00%
2020/09/29	1	130.50	2	131.75	132.00	-1	8,577	-0.01%
2020/09/28	2	131.25	3	132.50	132.50	-1	8,622	-0.01%
2020/09/25	0	0.00	1	128.50	128.00	-1	8,641	-0.01%
2020/09/24	3	131.83	1	127.00	127.00	2	8,724	0.02%
2020/09/23	1	134.50	1	135.50	135.50	0	8,671	0.00%
2020/09/22	1	136.00	1	135.00	135.00	0	8,733	0.00%
2020/09/21	1	138.00	0	0.00	137.00	1	8,723	0.01%
2020/09/18	0	0.00	6	140.50	140.50	-6	8,727	-0.07%
2020/09/17	0	0.00	1	139.50	138.50	-1	8,580	-0.01%
2020/09/16	1	140.00	4	139.88	139.00	-3	8,585	-0.03%
2020/09/15	0	0.00	6	138.50	137.00	-6	8,539	-0.07%
2020/09/14	3	136.50	3	137.50	137.50	0	8,571	0.00%
2020/09/11	6	135.00	0	0.00	136.00	6	8,568	0.07%
2020/09/10	22	134.57	6	134.92	135.00	16	8,586	0.19%
2020/09/09	4	132.88	1	134.50	135.00	3	8,535	0.04%
2020/09/08	2	135.00	2	135.50	134.50	0	8,478	0.00%
2020/09/07	6	138.42	2.1	140.44	136.00	4	8,409	0.05%
2020/09/04	18	145.14	1	144.00	144.50	17	8,298	0.20%
2020/09/03	25	147.76	28	147.34	150.50	-3	8,021	-0.04%
2020/09/02	7	140.79	6	140.67	138.50	1	7,570	0.01%
2020/09/01	6	135.00	6	134.92	135.00	0	7,358	0.00%
2020/08/31	4	132.38	3	132.33	135.50	1	7,339	0.01%
2020/08/28	23	137.52	0	0.00	138.00	23	7,214	0.32%
2020/08/27	2	140.75	4	139.50	140.50	-2	7,219	-0.03%
2020/08/26	1	142.00	0	0.00	143.00	1	7,178	0.01%
2020/08/25	1	143.50	14	143.64	145.50	-13	7,157	-0.18%
2020/08/24	13	143.27	3	141.83	141.00	10	7,151	0.14%
2020/08/21	6	147.00	24	148.79	149.00	-18	7,095	-0.25%
2020/08/20	3	143.33	1	143.00	141.00	2	7,054	0.03%
2020/08/19	15	154.93	22	151.98	145.50	-7	6,950	-0.10%
2020/08/18	4	151.13	0	0.00	149.00	4	6,894	0.06%
2020/08/17	0	0.00	4	149.00	148.50	-4	6,863	-0.06%
2020/08/14	1	144.00	0	0.00	144.00	1	6,781	0.01%
2020/08/13	9	141.06	13	141.23	142.00	-4	6,789	-0.06%
2020/08/12	7	135.71	5	134.00	136.00	2	6,739	0.03%
2020/08/11	5	137.00	6	135.17	137.00	-1	6,760	-0.01%
2020/08/10	6	132.92	6	136.17	133.00	0	6,849	0.00%
2020/08/06	0	0.00	1	139.00	136.50	-1	7,225	-0.01%
2020/08/05	5	136.50	2	135.50	137.50	3	7,387	0.04%
2020/08/04	0	0.00	4	133.00	134.50	-4	7,357	-0.05%
2020/08/03	1	130.00	0	0.00	131.00	1	7,332	0.01%
2020/07/31	3	130.83	30	130.50	130.50	-27	7,287	-0.37%
2020/07/30	5	132.50	9	130.72	132.50	-4	7,232	-0.06%
2020/07/29	10	127.95	6	129.00	129.50	4	7,176	0.06%
2020/07/28	7	127.50	7	130.79	128.50	0	7,109	0.00%
2020/07/27	7	131.21	5	135.00	130.00	2	6,952	0.03%
2020/07/24	10	135.35	9	134.89	134.50	1	6,800	0.01%
2020/07/23	7	138.57	7	138.93	137.00	0	6,685	0.00%
2020/07/22	5	135.50	6	133.08	135.50	-1	6,599	-0.02%
2020/07/21	6	132.33	5	133.50	132.50	1	6,537	0.02%
2020/07/20	2	128.50	2	129.00	130.00	0	6,451	0.00%
2020/07/17	7	130.07	8	131.19	130.00	-1	6,400	-0.02%
2020/07/16	9	130.67	8	129.69	131.00	1	6,258	0.02%
2020/07/15	5	126.00	5	126.50	126.00	0	6,109	0.00%
2020/07/14	2	125.75	3	124.17	126.00	-1	6,104	-0.02%
2020/07/13	1	120.00	2	123.75	120.50	-1	5,876	-0.02%
2020/07/10	1	118.50	4	118.50	118.00	-3	5,812	-0.05%
2020/07/09	4	115.00	4	118.00	120.00	0	5,729	0.00%
2020/07/08	6	115.08	1	116.50	116.00	5	5,607	0.09%
2020/07/07	1	119.00	0	0.00	118.00	1	5,478	0.02%
2020/07/06	1	119.00	2	118.00	119.50	-1	5,391	-0.02%
2020/07/03	7	120.21	7	118.86	115.50	0	5,364	0.00%
2020/07/01	0	0.00	1	111.50	112.00	-1	5,198	-0.02%
2020/06/30	1	105.00	1	107.00	107.50	0	5,204	0.00%
2020/06/29	0	0.00	1	107.50	106.50	-1	5,257	-0.02%
2020/06/23	1	105.50	2	106.75	106.00	-1	5,257	-0.02%
2020/06/22	0	0.00	1	105.00	105.00	-1	5,273	-0.02%
2020/06/19	7	103.07	5	104.50	102.50	2	5,292	0.04%
2020/06/18	1	103.50	0	0.00	104.50	1	5,244	0.02%
2020/06/17	23	101.43	3	102.67	103.00	20	5,220	0.38%
2020/06/16	5	103.50	7	102.36	103.50	-2	5,229	-0.04%
2020/06/15	0	0.00	1	103.50	101.50	-1	5,305	-0.02%
2020/06/12	1	101.00	0	0.00	103.50	1	5,331	0.02%
2020/06/11	2	105.00	1	103.50	102.50	1	5,351	0.02%
2020/06/09	1	106.50	1	106.50	107.50	0	5,355	0.00%
2020/06/08	2	109.00	1	106.00	106.00	1	5,362	0.02%
2020/06/05	3	112.67	9	112.72	111.50	-6	5,258	-0.11%
2020/06/04	6	109.00	3	108.17	108.00	3	5,137	0.06%
2020/06/03	10	106.00	10	104.75	106.00	0	5,088	0.00%
2020/06/02	1	103.50	0	0.00	104.00	1	5,047	0.02%
2020/06/01	0	0.00	1	102.00	103.50	-1	5,039	-0.02%
2020/05/29	1	100.50	0	0.00	101.00	1	5,024	0.02%
2020/05/28	0	0.00	1	102.00	102.50	-1	5,014	-0.02%
2020/05/27	13	101.46	2	101.00	100.50	11	4,993	0.22%
2020/05/26	1	104.00	1	104.50	105.00	0	4,899	0.00%
2020/05/21	11	105.23	11	108.41	106.00	0	4,737	0.00%
2020/05/20	7	105.50	11	107.55	106.50	-4	4,676	-0.09%
2020/05/19	12	105.71	27	105.22	106.00	-15	4,699	-0.32%
2020/05/15	3	106.50	2.1	103.49	103.50	1	4,557	0.02%
2020/05/14	1	101.00	3	101.33	102.50	-2	4,414	-0.05%
2020/05/13	6	100.58	5	101.14	102.00	1	4,220	0.02%
2020/05/12	9	96.99	14.1	97.61	98.40	-5.1	3,995	-0.13%
2020/05/11	0	0.00	3.6	92.66	93.70	-3.6	3,784	-0.09%
2020/05/08	3	91.30	0	0.00	90.80	3	3,736	0.08%
2020/05/07	0	0.00	2	91.80	91.90	-2	3,744	-0.05%
2020/05/06	1.2	89.49	1	90.10	89.50	0.2	3,817	0.00%
2020/05/05	4.4	90.38	1	90.00	90.00	3.4	3,898	0.09%
2020/05/04	1.3	90.64	5	90.10	90.50	-3.7	3,984	-0.09%
2020/04/30	0.4	92.50	1	92.90	93.00	-0.7	4,008	-0.02%
2020/04/29	1.2	92.63	0	0.00	92.20	1.2	4,051	0.03%
2020/04/28	1	92.20	8	92.70	92.70	-7	4,153	-0.17%
2020/04/24	0	0.00	1	92.00	92.00	-1	4,324	-0.02%
2020/04/23	1	91.40	8	92.64	92.70	-7	4,399	-0.16%
2020/04/22	0.2	90.20	0	0.00	90.50	0.2	4,453	0.00%
2020/04/21	2.2	90.39	0	0.00	90.30	2.2	4,502	0.05%
2020/04/20	5	92.10	5	93.10	92.10	0	4,520	0.00%
2020/04/17	7	93.27	8	93.05	93.00	-1	4,520	-0.02%
2020/04/16	1	90.80	0	0.00	91.70	1	4,530	0.02%
2020/04/15	0	0.00	3	92.10	92.40	-3	4,508	-0.07%
2020/04/14	0.2	89.20	1	89.70	89.70	-0.9	4,467	-0.02%
2020/04/13	0.2	87.40	0	0.00	87.40	0.2	4,471	0.00%
2020/04/10	1.2	88.23	1	87.80	87.80	0.2	4,496	0.00%
2020/04/09	0.2	87.70	0	0.00	87.70	0.2	4,546	0.00%
2020/04/08	1.2	87.64	0	0.00	87.80	1.2	4,599	0.03%
2020/04/07	1.2	90.54	1	88.80	89.00	0.2	4,601	0.00%
2020/04/01	2	89.60	2	90.25	89.40	0	4,546	0.00%
2020/03/31	1.1	88.12	6	88.10	88.70	-5	4,463	-0.11%
2020/03/30	3	82.83	2	84.50	84.20	1	4,376	0.02%
2020/03/27	1	88.00	5	84.10	84.10	-4	4,346	-0.09%
2020/03/26	1	83.00	2	83.35	83.70	-1	4,314	-0.02%
2020/03/25	1	81.10	1	81.20	81.00	0	4,296	0.00%
2020/03/23	1	74.50	0	0.00	72.60	1	4,295	0.02%
2020/03/19	3	70.27	41	71.32	72.00	-38	4,235	-0.90%
2020/03/18	10	75.60	3	74.07	73.20	7	4,148	0.17%
2020/03/17	0.2	77.10	1	76.90	77.50	-0.9	4,097	-0.02%
2020/03/16	0.2	76.70	0	0.00	76.70	0.2	4,041	0.00%
2020/03/13	0.2	79.70	0	0.00	79.60	0.2	4,000	0.00%
2020/03/12	1.2	84.49	0	0.00	82.10	1.2	3,920	0.03%
2020/03/11	1	85.10	2	86.45	86.30	-1	3,876	-0.03%
2020/03/10	0.2	86.00	0	0.00	85.90	0.2	3,859	0.00%
2020/03/09	1	87.20	0	0.00	86.00	1	3,836	0.03%
2020/03/06	0.2	89.50	0	0.00	89.20	0.2	3,791	0.00%
2020/03/04	0	0.00	2.1	90.79	90.20	-2.1	3,766	-0.05%
2020/03/03	1	90.40	0	0.00	90.00	1	3,755	0.03%
2020/02/27	1	93.00	0	0.00	90.80	1	3,684	0.03%
2020/02/26	1	91.90	1	93.30	92.60	0	3,657	0.00%
2020/02/25	1	91.80	4	92.18	92.70	-3	3,649	-0.08%
2020/02/24	3	92.93	2	93.00	92.50	1	3,645	0.03%
2020/02/21	1	95.00	1	95.90	95.40	0	3,635	0.00%
2020/02/20	11	97.84	9	97.82	95.80	2	3,668	0.05%
2020/02/19	1	96.10	0	0.00	95.80	1	3,581	0.03%
2020/02/17	1	95.80	1	95.40	95.30	0	3,683	0.00%
2020/02/14	5	95.92	0	0.00	95.80	5	3,928	0.13%
2020/02/13	8	95.28	1	95.90	96.40	7	3,905	0.18%
2020/02/12	2	94.40	1	94.50	94.20	1	3,843	0.03%
2020/02/07	2	94.80	0	0.00	93.50	2	3,782	0.05%
2020/02/06	0	0.00	3	94.80	95.60	-3	3,750	-0.08%
2020/02/05	2.2	92.50	2	92.50	92.00	0.2	3,721	0.01%
2020/02/04	1.2	92.23	0	0.00	92.00	1.2	3,638	0.03%
2020/01/31	0	0.00	1	92.50	92.80	-1	3,567	-0.03%
2020/01/30	1.2	90.42	2	91.30	90.50	-0.8	3,503	-0.02%
2020/01/20	2	94.30	5	94.28	93.80	-3	3,431	-0.09%
2020/01/17	2.1	94.58	5	94.74	94.10	-3	3,382	-0.09%
2020/01/16	0	0.00	1	93.60	93.60	-1	3,356	-0.03%
2020/01/15	0.1	92.00	2	92.85	92.30	-2	3,335	-0.06%
2020/01/14	0	0.00	3	91.70	92.00	-3	3,307	-0.09%
2020/01/13	2	91.04	0	0.00	90.80	2	3,276	0.06%
2020/01/10	4	90.33	4	90.65	90.10	0	3,265	0.00%
2020/01/08	1	87.60	0	0.00	87.50	1	3,168	0.03%
2020/01/06	1	88.40	0	0.00	88.80	1	3,188	0.03%
2020/01/03	1	89.60	2	89.70	89.20	-1	3,201	-0.03%
2020/01/02	0	0.00	3	88.70	88.90	-3	3,160	-0.09%
2019/12/31	2.2	86.30	0	0.00	86.70	2.2	3,110	0.07%
2019/12/30	21	86.94	0	0.00	86.90	21	3,094	0.68%
2019/12/26	2	88.50	18	88.62	88.30	-16	3,150	-0.51%
2019/12/25	0	0.00	1	87.60	87.20	-1	3,165	-0.03%
2019/12/23	10	87.30	0	0.00	86.20	10	3,230	0.31%
2019/12/20	3	88.17	3	88.30	87.60	0	3,262	0.00%
2019/12/19	0	0.00	0.1	87.70	87.70	-0.1	3,320	0.00%
2019/12/18	3	87.10	7	87.24	87.50	-4	3,353	-0.12%
2019/12/17	1	85.90	0	0.00	86.50	1	3,407	0.03%
2019/12/13	0	0.00	5	86.00	85.90	-5	3,443	-0.15%
2019/12/12	0	0.00	2	85.90	85.80	-2	3,448	-0.06%
2019/12/11	0	85.50	2	85.90	85.50	-2	3,482	-0.06%
2019/12/04	2.2	84.67	0	0.00	84.50	2.2	3,681	0.06%
2019/11/28	1	84.90	0	0.00	84.90	1	3,689	0.03%
2019/11/25	22.2	84.70	0	0.00	84.80	22.2	3,737	0.59%
2019/11/22	2	85.15	0	0.00	85.30	2	3,820	0.05%
2019/11/21	3.2	85.34	2	85.90	86.00	1.2	3,913	0.03%
2019/11/20	0	0.00	2	86.50	86.60	-2	4,024	-0.05%
2019/11/19	0	0.00	2	85.40	85.70	-2	4,108	-0.05%
2019/11/18	1	83.00	2	83.75	85.00	-1	4,087	-0.02%
2019/11/15	5.2	83.61	3	83.83	83.70	2.2	4,151	0.05%
2019/11/14	8.2	82.99	3	83.10	82.80	5.2	4,149	0.12%
2019/11/13	14	84.68	1	84.00	83.00	13	4,104	0.32%
2019/11/11	2.2	88.74	0	0.00	88.60	2.2	3,948	0.06%
2019/11/07	3	89.30	0	0.00	89.30	3	4,064	0.07%
2019/11/06	8	90.68	0	0.00	90.70	8	4,068	0.20%
2019/11/05	0	0.00	10	92.60	92.30	-10	4,089	-0.24%
2019/11/04	1	91.70	3	91.43	91.90	-2	4,078	-0.05%
2019/10/31	5	90.00	5	90.10	90.00	0	4,091	0.00%
2019/10/30	5	89.60	5	89.90	89.60	0	4,097	0.00%
2019/10/29	1	89.40	0	0.00	89.70	1	4,095	0.02%
2019/10/28	1	90.90	0	0.00	90.80	1	4,082	0.02%
2019/10/25	0	0.00	1	89.60	89.60	-1	4,037	-0.02%
2019/10/24	20	89.30	0	0.00	89.50	20	4,047	0.49%
2019/10/23	5	91.00	6	90.47	91.00	-1	4,019	-0.02%
2019/10/22	2.1	88.96	0	0.00	89.10	2.1	4,041	0.05%
2019/10/21	1	88.90	0	0.00	89.00	1	4,066	0.02%
2019/10/18	20	89.60	0	0.00	89.30	20	4,078	0.49%
2019/10/16	2	90.35	1	90.00	90.40	1	4,128	0.02%
2019/10/14	5	90.00	5	90.50	90.00	0	4,155	0.00%
2019/10/07	5	90.00	6	89.90	90.00	-1	4,149	-0.02%
2019/10/04	6	89.27	6	89.10	89.30	0	4,169	0.00%
2019/10/03	21	88.60	0	0.00	88.40	21	4,186	0.50%
2019/10/01	5	89.80	5	91.00	89.80	0	4,215	0.00%
2019/09/24	5	93.80	25	93.74	93.80	-20	4,407	-0.45%
2019/09/23	0	0.00	1	92.20	92.20	-1	4,350	-0.02%
2019/09/20	1	91.00	16	91.59	91.60	-15	4,510	-0.33%
2019/09/19	0	0.00	4	89.53	89.70	-4	4,449	-0.09%
2019/09/18	5	89.00	6	89.00	89.00	-1	4,479	-0.02%
2019/09/16	6	88.57	5.1	88.69	88.50	0.9	4,510	0.02%
2019/09/12	5	88.70	5	89.10	88.70	0	4,535	0.00%
2019/09/11	5	88.70	5	88.70	88.70	0	4,645	0.00%
2019/09/10	5	88.50	5	88.70	88.50	0	4,708	0.00%
2019/09/09	1	88.60	2	88.75	88.50	-1	4,677	-0.02%
2019/09/06	0	0.00	3	87.10	88.00	-3	4,689	-0.06%
2019/09/05	1	85.80	0	0.00	86.20	1	4,614	0.02%
2019/09/04	0	0.00	2	85.10	85.30	-2	4,627	-0.04%
2019/09/03	1	85.00	0	0.00	84.10	1	4,651	0.02%
2019/09/02	0	0.00	2	84.90	84.30	-2	4,679	-0.04%
2019/08/30	10	83.90	17	84.86	83.80	-7	4,700	-0.15%
2019/08/29	5	84.10	5	83.90	84.10	0	4,679	0.00%
2019/08/28	5	84.00	5	83.90	84.00	0	4,725	0.00%
2019/08/27	8	83.73	38	83.57	83.60	-30	4,752	-0.63%
2019/08/26	68	82.28	2	83.05	81.60	66	4,785	1.38%
2019/08/23	1	88.90	57	88.80	88.80	-56	4,715	-1.19%
2019/08/22	2	89.00	13	88.90	88.90	-11	4,606	-0.24%
2019/08/21	1	89.40	1	89.80	89.30	0	4,550	0.00%
2019/08/20	12	89.30	13	88.31	89.30	-1	4,510	-0.02%
2019/08/19	6	87.67	10	87.36	87.60	-4	4,428	-0.09%
2019/08/16	11	86.14	32	86.27	86.40	-21	4,427	-0.47%
2019/08/15	4	84.73	2	84.70	84.60	2	4,388	0.05%
2019/08/14	9	86.94	8	87.60	86.70	1	4,365	0.02%
2019/08/13	2	88.05	2.1	89.59	87.70	-0.1	4,316	0.00%
2019/08/12	5	88.54	3	88.67	88.00	2	4,295	0.05%
2019/08/06	1	83.40	1	84.10	86.80	0	4,306	0.00%
2019/08/02	1	85.80	0	0.00	86.00	1	4,387	0.02%
2019/07/31	0	0.00	40	87.80	87.80	-40	4,442	-0.90%
2019/07/26	3	87.90	2	88.20	88.00	1	4,491	0.02%
2019/07/25	30	87.30	0	0.00	87.50	30	4,484	0.67%
2019/07/24	3	88.30	2	87.45	88.00	1	4,512	0.02%
2019/07/23	3	86.87	0	0.00	86.40	3	4,495	0.07%
2019/07/22	31	86.60	0	0.00	86.40	31	4,490	0.69%
2019/07/19	8	87.45	7	86.96	87.60	1	4,558	0.02%
2019/07/18	1	87.30	0	0.00	86.90	1	4,524	0.02%
2019/07/17	2	87.10	1	87.60	87.60	1	4,557	0.02%
2019/07/16	21	87.80	2	87.55	87.50	19	4,537	0.42%
2019/07/15	1	88.90	0	0.00	88.90	1	4,538	0.02%
2019/07/12	5	89.40	5	89.50	89.40	0	4,528	0.00%
2019/07/11	0	89.70	0	0.00	89.70	0	4,573	0.00%
2019/07/08	0	0.00	1	91.20	89.80	-1	4,615	-0.02%
2019/07/05	0	0.00	1	90.50	90.20	-1	4,603	-0.02%
2019/07/04	12	90.80	11	91.40	90.60	1	4,668	0.02%
2019/07/03	11	90.95	6	90.82	91.00	5	4,656	0.11%
2019/07/02	1	89.90	3	90.87	92.20	-2	4,738	-0.04%
2019/07/01	22	89.50	21	88.56	89.50	1	4,648	0.02%
2019/06/28	16	86.56	32	87.72	88.00	-16	4,643	-0.34%
2019/06/27	6.2	87.52	22	88.70	87.00	-15.8	4,799	-0.33%
2019/06/26	2	85.55	3	85.40	85.30	-1	4,780	-0.02%
2019/06/25	6.2	84.16	9	84.76	84.00	-2.8	4,829	-0.06%
2019/06/24	1.2	83.80	0	0.00	84.20	1.2	4,781	0.03%
2019/06/21	2.2	84.18	1	84.90	83.00	1.2	4,797	0.02%
2019/06/20	12	83.42	11	84.13	83.40	1	4,795	0.02%
2019/06/19	7	83.57	7	82.84	83.90	0	4,999	0.00%
2019/06/18	1	81.60	27	81.71	81.90	-26	4,966	-0.52%
2019/06/17	0.2	79.20	0	0.00	78.70	0.2	4,926	0.00%
2019/06/14	17	79.51	5	80.10	78.70	12	4,971	0.24%
2019/06/13	5	81.20	5	81.50	81.20	0	4,947	0.00%
2019/06/12	5	81.60	15	81.37	81.60	-10	5,045	-0.20%
2019/06/11	0	81.50	0	0.00	81.50	0	5,105	0.00%
2019/06/10	0	80.50	0	0.00	80.10	0	5,114	0.00%
2019/06/06	5	80.10	5	80.90	80.10	0	5,112	0.00%
2019/06/05	5	80.70	15	80.73	80.70	-10	5,108	-0.20%
2019/06/04	13	81.02	0	0.00	80.10	13	5,121	0.25%
2019/06/03	0	0.00	1	83.20	83.00	-1	5,112	-0.02%
2019/05/31	5	81.98	30	82.28	82.60	-25	5,110	-0.49%
2019/05/30	7	78.66	6	78.97	78.50	1	5,047	0.02%
2019/05/29	21	77.50	20	77.49	77.40	1	5,135	0.02%
2019/05/28	5	77.10	27	77.93	77.10	-22	5,222	-0.42%
2019/05/27	5	76.40	5	76.70	76.40	0	5,276	0.00%
2019/05/24	0	0.00	1	77.30	76.20	-1	5,311	-0.02%
2019/05/23	2	76.20	1	76.40	76.60	1	5,357	0.02%
2019/05/22	8	78.04	7	78.39	78.00	1	5,402	0.02%
2019/05/21	0	0.00	2	79.10	79.00	-2	5,526	-0.04%
2019/05/20	6	77.87	5	77.74	77.90	1	5,587	0.02%
2019/05/17	6	77.23	8	77.50	77.00	-2	5,737	-0.03%
2019/05/15	11	77.75	11	77.61	77.70	0	6,104	0.00%
2019/05/14	1	77.80	0	0.00	78.00	1	6,372	0.02%
2019/05/13	5	75.00	5	75.00	75.00	0	6,415	0.00%
2019/05/10	57	78.35	1.2	78.58	77.50	55.8	6,420	0.87%
2019/05/09	32	79.79	0	0.00	79.20	32	6,372	0.50%
2019/05/08	11	81.38	0	0.00	81.10	11	6,438	0.17%
2019/05/06	1	83.50	0	0.00	82.30	1	6,463	0.02%
2019/05/02	1	85.30	2	85.60	85.00	-1	6,520	-0.02%
2019/04/30	3	84.60	2	85.00	85.60	1	6,565	0.02%
2019/04/29	10	84.90	0	0.00	84.60	10	6,755	0.15%
2019/04/26	0	0.00	11	86.97	86.70	-11	6,832	-0.16%
2019/04/25	2	89.10	0	0.00	86.70	2	7,004	0.03%
2019/04/24	0	0.00	0.1	87.40	87.50	-0.1	6,939	0.00%
2019/04/22	0	0.00	2	87.20	87.20	-2	7,057	-0.03%
2019/04/19	0	0.00	10	87.20	87.20	-10	7,127	-0.14%
2019/04/17	15	86.70	5	87.10	86.50	10	7,309	0.14%
2019/04/16	0	0.00	1	86.80	86.70	-1	7,382	-0.01%
2019/04/15	0	85.40	0	0.00	85.40	0	7,505	0.00%
2019/04/12	0	0.00	5	84.70	84.30	-5	7,559	-0.07%
2019/04/11	1	85.20	0	0.00	85.00	1	7,625	0.01%
2019/04/10	1	85.80	0	0.00	86.00	1	7,762	0.01%
2019/04/09	10	88.10	10	87.95	88.00	0	7,766	0.00%
2019/04/08	6	88.47	5	88.60	88.50	1	8,008	0.01%
2019/04/02	1	88.20	1	87.50	87.50	0	8,203	0.00%
2019/04/01	0	0.00	1	89.40	87.90	-1	8,399	-0.01%
2019/03/29	9	85.51	26	84.78	86.50	-17	8,234	-0.21%
2019/03/28	2	81.35	1	82.20	82.20	1	8,134	0.01%
2019/03/27	2	83.65	2	83.00	82.90	0	8,065	0.00%
2019/03/26	20	83.40	1	84.70	83.40	19	8,071	0.24%
2019/03/25	1	83.70	0	0.00	83.50	1	8,136	0.01%
2019/03/22	3	87.23	6	87.28	85.60	-3	8,122	-0.04%
2019/03/21	7	84.37	13	83.86	84.30	-6	7,898	-0.08%
2019/03/20	6	82.95	5	83.10	82.90	1	7,931	0.01%
2019/03/19	16	83.21	16	83.37	82.90	0	7,939	0.00%
2019/03/18	7	81.51	10	80.75	81.60	-3	7,984	-0.04%
2019/03/15	1	80.30	2	81.40	80.50	-1	8,054	-0.01%
2019/03/14	40	81.02	0	0.00	80.40	40	8,090	0.49%
2019/03/13	20	81.80	0	0.00	81.90	20	8,088	0.25%
2019/03/12	3	82.33	2	82.80	82.00	1	8,097	0.01%
2019/03/08	3.1	82.39	33	83.40	83.40	-29.9	8,290	-0.36%
2019/03/07	5.2	82.11	27	82.59	82.10	-21.8	8,451	-0.26%
2019/03/06	1	83.20	1	83.90	83.90	0	8,620	0.00%
2019/03/05	4	84.05	0	0.00	83.90	4	8,794	0.05%
2019/03/04	10	83.97	35	84.11	84.50	-25	8,917	-0.28%
2019/02/27	10	81.80	10	81.50	81.80	0	8,892	0.00%
2019/02/26	5.2	83.56	5	83.10	82.30	0.2	8,834	0.00%
2019/02/25	5	83.50	5	83.50	83.50	0	8,849	0.00%
2019/02/22	4	83.50	17	83.45	83.20	-13	8,940	-0.15%
2019/02/21	14.2	84.25	3	84.70	83.70	11.2	9,017	0.12%
2019/02/20	5	84.60	26	84.37	84.60	-21	9,122	-0.23%
2019/02/19	2	83.10	1	82.90	82.50	1	9,462	0.01%
2019/02/18	8	82.56	7	82.87	82.20	1	9,522	0.01%
2019/02/15	16	83.06	16	83.08	83.00	0	9,401	0.00%
2019/02/14	7	82.27	9	81.50	83.00	-2	9,262	-0.02%
2019/02/13	18	80.93	45.1	80.36	81.10	-27.1	9,180	-0.30%
2019/02/12	9	78.28	13	77.28	78.80	-4	8,928	-0.04%
2019/02/11	5	75.80	30	75.91	75.80	-25	8,843	-0.28%
2019/01/30	1.2	74.12	2	75.00	74.10	-0.8	8,853	-0.01%
2019/01/29	29.3	74.78	1	74.40	74.40	28.3	8,853	0.32%
2019/01/28	1	77.10	16	77.41	77.40	-15	8,772	-0.17%
2019/01/25	1	76.50	0	0.00	77.10	1	8,838	0.01%
2019/01/24	14	76.49	1	77.70	75.60	13	8,931	0.15%
2019/01/23	7.2	76.43	0	0.00	76.60	7.2	9,007	0.08%
2019/01/22	9.2	77.80	10	77.10	77.40	-0.8	9,053	-0.01%
2019/01/21	16.2	78.97	0	0.00	78.30	16.2	9,117	0.18%
2019/01/18	23	78.44	13	79.40	78.70	10	8,954	0.11%
2019/01/17	19	78.44	27	79.02	79.00	-8	8,914	-0.09%
2019/01/16	5	77.10	6	77.95	77.10	-1	8,746	-0.01%
2019/01/15	5	77.84	14	78.47	77.70	-9	8,808	-0.10%
2019/01/14	0.2	76.20	0	0.00	76.40	0.2	8,731	0.00%
2019/01/11	6	76.08	5	77.50	75.70	1	8,929	0.01%
2019/01/10	23	75.83	5	76.06	77.20	18	9,022	0.20%
2019/01/09	6	78.82	7	78.96	77.80	-1	8,961	-0.01%
2019/01/08	28	77.64	3	77.63	77.40	25	8,926	0.28%
2019/01/07	6	77.55	25	78.67	79.40	-19	8,893	-0.21%
2019/01/04	7	74.17	15	74.75	74.80	-8	8,775	-0.09%
2019/01/03	13	75.64	5	77.40	74.50	8	8,883	0.09%
2019/01/02	8	77.49	7	77.20	77.00	1	8,866	0.01%
2018/12/28	5	76.40	5	77.00	76.40	0	8,741	0.00%
2018/12/27	3	76.63	35	76.46	76.60	-32	8,787	-0.36%
2018/12/26	3	74.17	13	72.76	72.30	-10	8,530	-0.12%
2018/12/25	11	74.55	15	75.09	75.50	-4	8,393	-0.05%
2018/12/24	9	75.31	26	74.00	74.70	-17	8,280	-0.21%
2018/12/22	2	70.70	1	70.60	70.10	1	8,043	0.01%
2018/12/21	1	69.10	2	69.25	69.90	-1	8,101	-0.01%
2018/12/20	3	68.33	6	68.07	67.90	-3	8,109	-0.04%
2018/12/19	6.2	69.30	8	70.25	69.30	-1.8	8,131	-0.02%
2018/12/18	13	69.98	13	69.60	69.80	0	8,160	0.00%
2018/12/17	10	68.70	0	0.00	68.40	10	8,268	0.12%
2018/12/14	1	69.50	0	0.00	69.50	1	8,282	0.01%
2018/12/13	4	69.55	8	70.85	69.10	-4	8,275	-0.05%
2018/12/12	2	68.55	2	68.60	68.60	0	8,219	0.00%
2018/12/11	3	67.57	1	69.00	67.50	2	8,194	0.02%
2018/12/10	1	69.00	0	0.00	69.10	1	8,182	0.01%
2018/12/07	11	70.92	6	71.03	70.60	5	8,301	0.06%
2018/12/06	5	69.12	0	0.00	68.60	5	8,443	0.06%
2018/12/04	6	74.28	7	74.99	74.20	-1	8,662	-0.01%
2018/12/03	3	75.00	4	74.73	75.20	-1	8,688	-0.01%
2018/11/30	7	73.09	6	73.07	72.50	1	8,624	0.01%
2018/11/29	7	70.66	9	69.66	70.70	-2	8,499	-0.02%
2018/11/28	4	67.40	4	67.35	67.80	0	8,339	0.00%
2018/11/27	21	64.39	0	0.00	64.40	21	8,197	0.26%
2018/11/26	5	65.62	4	66.15	66.00	1	8,058	0.01%
2018/11/23	0	0.00	1	66.40	66.60	-1	8,031	-0.01%
2018/11/22	7	66.87	19	66.74	66.60	-12	8,058	-0.15%
2018/11/21	3	64.80	3	65.07	65.00	0	8,068	0.00%
2018/11/20	0	0.00	2	66.10	66.50	-2	8,072	-0.02%
2018/11/19	13	65.43	15	65.19	65.50	-2	8,024	-0.02%
2018/11/16	87	64.77	23	64.31	64.20	64	7,966	0.80%
2018/11/15	25	70.24	5	72.30	70.00	20	7,692	0.26%
2018/11/14	5	72.90	5	72.50	72.90	0	7,685	0.00%
2018/11/12	27	76.22	27	76.82	74.60	0	7,777	0.00%
2018/11/09	5	73.50	6	72.07	73.50	-1	7,805	-0.01%
2018/11/08	16	74.84	15	75.13	73.90	1	8,078	0.01%
2018/11/07	7	74.80	8	73.80	74.80	-1	8,081	-0.01%
2018/11/06	5	72.40	6	72.45	72.40	-1	8,151	-0.01%
2018/11/05	1	73.40	0	0.00	73.70	1	8,151	0.01%
2018/11/02	6	72.92	7	72.81	72.90	-1	8,138	-0.01%
2018/11/01	14	70.43	13	70.11	70.50	1	8,162	0.01%
2018/10/31	11	68.55	11	66.90	68.30	0	8,129	0.00%
2018/10/30	26	64.83	6	65.20	64.80	20	8,041	0.25%
2018/10/29	6	68.52	6	67.93	66.70	0	8,015	0.00%
2018/10/24	0	0.00	11	69.02	68.70	-11	8,064	-0.14%
2018/10/23	17	68.57	15	68.70	68.00	2	8,110	0.02%
2018/10/22	4	69.98	3	69.00	70.50	1	8,101	0.01%
2018/10/19	2	68.50	2	68.30	70.30	0	8,127	0.00%
2018/10/18	23	70.83	22	71.21	71.60	1	8,123	0.01%
2018/10/17	15	75.87	5	75.30	74.60	10	8,283	0.12%
2018/10/16	5	74.80	17	75.14	75.20	-12	8,307	-0.14%
2018/10/15	2	75.20	0	0.00	74.90	2	8,439	0.02%
2018/10/12	0	0.00	1	73.50	76.10	-1	8,542	-0.01%
2018/10/11	3	71.13	62	73.37	74.40	-59	8,616	-0.68%
2018/10/09	7	77.39	6	78.40	77.40	1	8,465	0.01%
2018/10/05	2	80.60	34	77.88	77.80	-32	8,467	-0.38%
2018/10/04	5	82.10	5	82.10	82.10	0	8,460	0.00%
2018/10/03	5	83.60	6	84.33	83.00	-1	8,527	-0.01%
2018/10/02	7	84.16	7	84.97	83.80	0	8,627	0.00%
2018/10/01	1	84.00	1	84.00	84.10	0	8,694	0.00%
2018/09/28	1	81.80	0	0.00	82.50	1	8,877	0.01%
2018/09/27	33	82.77	8	83.70	82.50	25	8,856	0.28%
2018/09/26	5	84.10	5	85.00	84.30	0	8,864	0.00%
2018/09/25	5	84.60	5	84.40	84.60	0	8,964	0.00%
2018/09/21	26	82.43	13	84.05	83.40	13	9,017	0.14%
2018/09/19	5	87.00	5	87.30	87.00	0	9,052	0.00%
2018/09/18	1	86.60	0	0.00	85.90	1	9,188	0.01%
2018/09/13	2	86.30	2	85.80	85.30	0	9,484	0.00%
2018/09/12	2	87.70	1	90.70	86.50	1	9,467	0.01%
2018/09/11	4	90.00	3	90.80	89.80	1	9,351	0.01%
2018/09/10	11	95.14	0	0.00	93.60	11	9,337	0.12%
2018/09/07	6	98.17	6	98.95	97.30	0	9,473	0.00%
2018/09/06	4	100.75	2	103.00	100.50	2	9,475	0.02%
2018/09/05	2	108.50	0	0.00	105.00	2	9,455	0.02%
2018/09/04	5	107.50	5	108.50	107.50	0	9,426	0.00%
2018/09/03	0	0.00	4	108.00	107.50	-4	9,453	-0.04%
2018/08/31	0	0.00	2	105.75	106.50	-2	9,591	-0.02%
2018/08/30	4	105.50	1	105.50	104.50	3	9,741	0.03%
2018/08/29	8	106.94	8	106.38	107.00	0	9,744	0.00%
2018/08/28	4	106.13	3	107.17	104.50	1	9,793	0.01%
2018/08/27	6	103.42	30	101.83	104.00	-24	9,738	-0.25%
2018/08/24	3	98.70	3	98.87	99.20	0	9,653	0.00%
2018/08/23	5	100.00	17.2	99.30	100.00	-12.2	9,761	-0.12%
2018/08/22	2	97.35	1	97.50	95.80	1	9,726	0.01%
2018/08/20	0.1	100.00	1	100.50	99.50	-0.9	9,559	-0.01%
2018/08/17	1	100.50	3	102.33	100.50	-2	9,645	-0.02%
2018/08/16	6	96.97	2	97.80	99.50	4	9,627	0.04%
2018/08/15	3	94.43	6	95.52	99.70	-3	9,689	-0.03%
2018/08/14	2	100.50	2	100.50	100.00	0	9,468	0.00%
2018/08/13	28	102.21	8	103.60	100.50	20	9,527	0.21%
2018/08/10	23	102.09	21	105.00	104.00	2	9,677	0.02%
2018/08/08	0	0.00	72.1	105.93	107.00	-72.1	9,995	-0.72%
2018/08/07	1.2	101.93	2	102.25	101.50	-0.9	10,030	-0.01%
2018/08/06	22	103.16	1	105.50	104.50	21	10,126	0.21%
2018/08/03	4	106.88	1	107.50	105.50	3	10,122	0.03%
2018/08/02	1	106.50	0	0.00	106.50	1	10,221	0.01%
2018/08/01	1	109.50	23	109.93	110.50	-22	10,233	-0.21%
2018/07/31	0	0.00	23	106.74	105.00	-23	10,093	-0.23%
2018/07/30	1	103.50	0	0.00	103.00	1	10,099	0.01%
2018/07/27	2	107.75	1	108.50	108.00	1	10,083	0.01%
2018/07/26	1	108.00	2	107.75	106.50	-1	10,131	-0.01%
2018/07/25	5	108.90	3	110.00	107.00	2	10,054	0.02%
2018/07/24	21	108.64	27	109.43	110.00	-6	9,871	-0.06%
2018/07/23	0	0.00	3	102.50	103.00	-3	9,592	-0.03%
2018/07/20	0	0.00	1	101.00	98.90	-1	9,624	-0.01%
2018/07/19	3	100.83	0	0.00	101.00	3	9,509	0.03%
2018/07/18	1	102.50	41	103.03	105.00	-40	9,391	-0.43%
2018/07/17	2	99.25	0	0.00	97.50	2	9,293	0.02%
2018/07/16	2	99.30	0	0.00	100.50	2	9,304	0.02%
2018/07/13	6	100.50	11	98.09	101.00	-5	9,329	-0.05%
2018/07/12	9	96.93	1	96.60	96.20	8	9,309	0.09%
2018/07/11	6	96.53	12	97.96	98.20	-6	9,312	-0.06%
2018/07/10	3	94.67	25	97.24	97.60	-22	9,309	-0.24%
2018/07/09	23	93.54	3	93.50	95.00	20	9,253	0.22%
2018/07/06	16	97.55	60	97.71	98.20	-44	9,131	-0.48%
2018/07/05	5	94.08	5	94.40	93.30	0	9,051	0.00%
2018/07/04	4	95.10	2.1	96.88	92.50	1.9	9,121	0.02%
2018/07/03	27	93.22	7	93.51	96.00	20	9,212	0.22%
2018/07/02	5	94.60	5	95.10	94.30	0	9,192	0.00%
2018/06/29	21	94.14	3	93.70	94.20	18	9,571	0.19%
2018/06/28	0	96.40	0	0.00	96.40	0	9,432	0.00%
2018/06/27	33	97.75	8	99.38	96.20	25	9,532	0.26%
2018/06/26	2	99.70	2	97.80	99.80	0	9,472	0.00%
2018/06/25	27	98.13	5	98.70	98.80	22	9,456	0.23%
2018/06/22	49	100.01	0	0.00	100.00	49	9,568	0.51%
2018/06/21	14	106.14	7	107.93	104.50	7	9,624	0.07%
2018/06/20	3	106.67	0	0.00	106.00	3	9,529	0.03%
2018/06/19	6	113.42	28.1	112.90	114.50	-22.1	9,524	-0.23%
2018/06/15	23.1	107.63	0	0.00	107.50	23.1	9,468	0.24%
2018/06/14	1	110.00	0	0.00	109.00	1	9,268	0.01%
2018/06/13	38	111.46	1	112.50	112.00	37	9,201	0.40%
2018/06/12	0	0.00	0.1	115.00	115.00	-0.1	9,183	0.00%
2018/06/11	0	0.00	1	116.50	117.00	-1	9,210	-0.01%
2018/06/08	2	110.50	1	112.50	112.50	1	9,184	0.01%
2018/06/07	35.1	117.81	3	115.83	115.00	32.1	9,064	0.35%
2018/06/06	11	123.00	0	0.00	123.00	11	8,996	0.12%
2018/06/05	1	126.50	1	124.50	124.50	0	8,994	0.00%
2018/06/04	6	125.08	6	126.50	123.50	0	9,143	0.00%
2018/06/01	6	126.25	7	125.29	126.50	-1	9,426	-0.01%
2018/05/31	1	123.00	14	125.39	125.00	-13	9,439	-0.14%
2018/05/30	12	121.50	0	0.00	121.00	12	9,300	0.13%
2018/05/29	1	123.50	2	126.00	127.00	-1	9,324	-0.01%
2018/05/28	7	123.00	21	124.43	124.50	-14	9,462	-0.15%
2018/05/25	15	126.33	12	127.13	124.50	3	9,473	0.03%
2018/05/24	2	127.00	2	126.00	128.50	0	9,433	0.00%
2018/05/23	8	129.31	28	128.11	129.50	-20	9,415	-0.21%
2018/05/22	0	0.00	5	124.30	126.00	-5	9,413	-0.05%
2018/05/21	20	123.50	15	123.17	124.00	5	9,527	0.05%
2018/05/18	15	122.00	28	119.13	122.00	-13	9,512	-0.14%
2018/05/17	13	118.38	13	116.85	118.50	0	9,496	0.00%
2018/05/16	0	0.00	3	114.33	114.00	-3	9,388	-0.03%
2018/05/15	15	110.13	17	111.03	111.50	-2	9,434	-0.02%
2018/05/14	10	109.00	5	107.00	110.50	5	9,535	0.05%
2018/05/11	2	102.00	0	0.00	102.50	2	9,540	0.02%
2018/05/10	4	104.13	5	104.90	103.00	-1	9,565	-0.01%
2018/05/09	1	100.50	20	99.90	100.00	-19	9,583	-0.20%
2018/05/07	1	99.60	2	99.75	99.10	-1	10,020	-0.01%
2018/05/04	13	97.38	10	97.65	97.40	3	10,229	0.03%
2018/05/03	10	97.25	27	97.59	97.00	-17	10,257	-0.17%
2018/05/02	6	94.00	6	94.03	94.10	0	10,254	0.00%
2018/04/30	20	93.40	20	93.55	93.40	0	10,576	0.00%
2018/04/27	15	93.60	19	92.18	93.60	-4	10,629	-0.04%
2018/04/26	5	90.20	5	90.10	90.20	0	10,666	0.00%
2018/04/25	3	88.90	2	89.20	88.90	1	10,648	0.01%
2018/04/24	17	93.48	18	95.26	92.00	-1	10,764	-0.01%
2018/04/23	14	95.79	12	95.62	96.00	2	10,927	0.02%
2018/04/20	10	94.65	10	94.60	95.20	0	11,056	0.00%
2018/04/19	7	95.46	6	95.50	95.00	1	11,030	0.01%
2018/04/18	5	94.00	5	94.20	94.00	0	11,033	0.00%
2018/04/17	3	92.97	3	93.23	95.00	0	11,163	0.00%
2018/04/16	20	96.06	0.1	95.80	95.80	19.9	11,113	0.18%
2018/04/13	0	0.00	1	103.50	100.50	-1	11,069	-0.01%
2018/04/11	3	99.27	6.8	100.61	100.50	-3.8	11,284	-0.03%
2018/04/10	1	98.80	4	100.63	98.60	-3	11,379	-0.03%
2018/04/09	5	99.84	2	103.00	99.30	3	11,681	0.03%
2018/04/03	3	100.97	0	0.00	101.50	3	11,672	0.03%
2018/04/02	10	100.90	62	100.58	101.50	-52	11,801	-0.44%
2018/03/31	6	95.20	6	95.77	95.20	0	11,346	0.00%
2018/03/30	15	96.43	8	98.94	95.60	7	11,347	0.06%
2018/03/29	10	97.85	11	98.63	97.70	-1	11,124	-0.01%
2018/03/28	2	98.25	0	0.00	97.80	2	11,032	0.02%
2018/03/27	15	98.66	13	98.60	98.50	2	10,887	0.02%
2018/03/26	19	97.19	2	95.50	97.30	17	10,663	0.16%
2018/03/23	0	0.00	1	91.30	90.10	-1	10,453	-0.01%
2018/03/22	10	94.50	10	94.10	94.50	0	10,400	0.00%
2018/03/21	6	92.60	15	90.71	92.80	-9	10,257	-0.09%
2018/03/20	7	88.94	6	89.42	89.00	1	10,117	0.01%
2018/03/19	8	89.43	5	89.60	89.50	3	10,118	0.03%
2018/03/16	12	90.75	6	91.33	90.50	6	10,112	0.06%
2018/03/15	1	90.80	3.1	90.28	90.80	-2.1	10,092	-0.02%
2018/03/14	4	89.55	3	89.77	89.00	1	10,066	0.01%
2018/03/13	1	89.80	1	91.10	89.30	0	10,089	0.00%
2018/03/12	6	89.13	8	89.90	90.00	-2	10,033	-0.02%
2018/03/08	17	92.11	27	91.66	90.10	-10	9,970	-0.10%
2018/03/07	23	90.70	39	89.98	90.90	-16	9,746	-0.16%
2018/03/06	2	86.95	3	87.33	87.20	-1	9,466	-0.01%
2018/03/05	8	86.10	17	87.28	86.00	-9	9,477	-0.09%
2018/03/02	27	87.22	0	0.00	87.10	27	9,455	0.29%
2018/03/01	11	87.85	11	87.22	89.90	0	9,371	0.00%
2018/02/27	5	86.50	7	87.97	85.50	-2	9,187	-0.02%
2018/02/26	6	87.78	5	87.70	87.50	1	9,155	0.01%
2018/02/23	7	86.00	7	86.11	86.00	0	9,145	0.00%
2018/02/22	20	86.00	0	0.00	85.00	20	9,121	0.22%
2018/02/21	2	89.20	0	0.00	89.20	2	9,026	0.02%
2018/02/12	4	86.85	5	86.60	85.40	-1	8,845	-0.01%
2018/02/09	0	0.00	1	86.00	85.40	-1	8,839	-0.01%
2018/02/08	1	88.60	1	87.80	88.10	0	8,628	0.00%
2018/02/07	0	0.00	44	88.30	87.40	-44	8,567	-0.51%
2018/02/06	42	82.87	1	83.30	83.90	41	8,403	0.49%
2018/02/05	3	89.00	1	88.00	89.90	2	8,273	0.02%
2018/02/02	3	94.60	3	95.70	94.60	0	8,248	0.00%
2018/02/01	5	98.60	5	98.92	94.70	0	8,603	0.00%
2018/01/31	15	95.97	15	96.03	96.30	0	8,544	0.00%
2018/01/30	12	99.19	6	97.40	96.70	6	8,430	0.07%
2018/01/29	4	99.75	131.3	102.64	104.50	-127.3	8,080	-1.58%	大賣/鉅額交易
2018/01/26	21	95.01	7	94.94	95.40	14	7,808	0.18%
2018/01/25	8	93.13	6	94.40	93.40	2	7,751	0.03%
2018/01/24	33	94.34	31	94.35	92.40	2	7,673	0.03%
2018/01/23	11	90.54	10	91.29	90.60	1	7,387	0.01%
2018/01/22	5	89.60	31	87.83	89.80	-26	7,331	-0.35%
2018/01/19	8	89.94	6	91.78	90.00	2	7,290	0.03%
2018/01/18	32	91.10	8	91.54	89.90	24	7,214	0.33%
2018/01/17	3	93.33	27	91.99	92.30	-24	7,074	-0.34%
2018/01/16	7	89.96	3	89.57	89.90	4	6,985	0.06%
2018/01/15	2	87.30	3	88.50	87.30	-1	6,936	-0.01%
2018/01/12	3	88.20	3	88.10	87.60	0	7,214	0.00%
2018/01/11	0	0.00	42	88.88	89.60	-42	7,229	-0.58%
2018/01/10	4	86.10	4	86.75	85.10	0	7,200	0.00%
2018/01/09	10	87.36	7	88.33	88.10	3	7,464	0.04%
2018/01/08	12	88.97	6	88.70	88.70	6	7,671	0.08%
2018/01/05	2	88.75	21	88.58	88.60	-19	7,558	-0.25%
2018/01/04	4	85.93	8	86.25	86.20	-4	7,414	-0.05%
2018/01/03	10	82.97	10	84.61	85.00	0	7,211	0.00%
2018/01/02	3	78.60	7.9	79.56	79.90	-4.9	6,802	-0.07%