微星 (2377)-中國信託-忠孝券商分點個股進出

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
159.0
漲跌
--
漲幅
0.00%
成交量
1,539張
產業
上市電腦週邊類股
1228人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	161.25	159.00	-2	3,891	-0.05%
2024/04/30	13	160.00	0	0.00	159.50	13	3,965	0.33%
2024/04/29	2	160.00	0.1	162.00	160.00	1.9	4,059	0.05%
2024/04/26	0	156.00	0	0.00	156.00	0	4,153	0.00%
2024/04/24	3.1	157.89	1	159.00	158.00	2.1	4,360	0.05%
2024/04/23	1.1	154.09	2	155.50	154.50	-0.9	4,457	-0.02%
2024/04/22	0	154.00	2	154.75	154.00	-2	4,454	-0.04%
2024/04/19	6.2	154.11	2	154.00	154.00	4.2	4,449	0.09%
2024/04/18	3	160.83	0	0.00	161.00	3	4,375	0.07%
2024/04/17	0	0.00	2	162.50	161.50	-2	4,396	-0.05%
2024/04/16	18	162.08	1	162.50	161.50	17	4,521	0.38%
2024/04/15	2	169.50	1	172.00	167.50	1	4,557	0.02%
2024/04/12	1.9	170.89	0	0.00	170.50	1.9	4,593	0.04%
2024/04/11	0	0.00	1	172.00	173.00	-1	4,611	-0.02%
2024/04/10	3	173.67	2	174.50	172.50	1	4,707	0.02%
2024/04/09	7	172.50	0.6	173.17	172.50	6.4	4,803	0.13%
2024/04/08	0.2	173.00	1	173.00	171.50	-0.8	4,924	-0.02%
2024/04/02	5	169.80	1.2	170.08	170.00	3.8	5,101	0.07%
2024/04/01	2.1	170.00	0	0.00	169.50	2.1	5,287	0.04%
2024/03/29	1	169.50	5.2	168.54	169.50	-4.2	5,643	-0.07%
2024/03/28	2	167.50	0	0.00	167.00	2	5,847	0.03%
2024/03/27	6	167.59	0	0.00	168.00	6	5,925	0.10%
2024/03/26	3	169.33	5	168.50	168.50	-2	6,028	-0.03%
2024/03/25	5	170.40	0	0.00	170.00	5	6,203	0.08%
2024/03/22	3.1	170.68	0.1	172.00	171.00	3	6,244	0.05%
2024/03/21	0.5	168.53	0	0.00	170.50	0.5	6,262	0.01%
2024/03/20	2	169.26	0	0.00	168.50	2	6,265	0.03%
2024/03/19	6	170.34	0	0.00	170.00	6	6,284	0.10%
2024/03/18	0.1	172.50	2.4	172.71	171.50	-2.3	6,294	-0.04%
2024/03/15	29.1	170.77	2.1	170.57	169.50	27	6,303	0.43%
2024/03/14	3	185.67	10	184.51	186.00	-7	6,159	-0.11%
2024/03/13	13	189.77	3	189.67	189.00	10	6,190	0.16%
2024/03/11	0.1	187.73	0	0.00	187.00	0.1	6,247	0.00%
2024/03/08	2.2	189.89	2	188.00	188.00	0.2	6,321	0.00%
2024/03/07	4.1	189.83	0	0.00	189.50	4.1	6,322	0.06%
2024/03/06	3.2	193.66	0	0.00	193.00	3.2	6,367	0.05%
2024/03/05	13	194.54	4	194.88	195.00	9	6,508	0.14%
2024/03/04	3	196.50	15	194.53	192.00	-12	6,707	-0.18%
2024/03/01	3	191.67	0	0.00	191.00	3	6,638	0.05%
2024/02/29	11	188.95	2	188.50	191.00	9	6,614	0.14%
2024/02/27	2.5	190.48	7	189.57	187.50	-4.5	6,595	-0.07%
2024/02/26	1	190.00	0	0.00	189.50	1	6,563	0.02%
2024/02/23	0.1	192.50	11	192.41	191.50	-10.9	6,535	-0.17%
2024/02/22	2.3	191.72	3	192.00	189.50	-0.7	6,543	-0.01%
2024/02/21	0	0.00	2	190.00	190.00	-2	6,497	-0.03%
2024/02/20	1	189.02	0.1	191.00	192.00	0.9	6,464	0.01%
2024/02/19	0	0.00	6.4	189.45	191.00	-6.4	6,477	-0.10%
2024/02/16	3.2	191.79	0.2	192.00	191.00	3	6,498	0.05%
2024/02/15	2	190.28	1	194.00	193.00	1	6,484	0.02%
2024/02/05	0.1	190.18	1.2	190.12	191.00	-1.1	6,437	-0.02%
2024/02/02	12	189.04	14.5	188.60	189.50	-2.5	6,389	-0.04%
2024/02/01	5	182.00	12	182.71	184.00	-7	6,266	-0.11%
2024/01/31	5	182.50	2	182.00	182.00	3	6,271	0.05%
2024/01/30	5.1	183.52	11	184.45	184.00	-5.9	6,252	-0.09%
2024/01/29	0	183.00	5	183.50	183.50	-5	6,257	-0.08%
2024/01/26	10	182.00	1	180.00	179.50	9	6,257	0.14%
2024/01/25	6.1	181.94	10	183.00	185.00	-3.9	6,251	-0.06%
2024/01/24	2	182.75	2	183.25	183.00	0	6,206	0.00%
2024/01/23	5	182.00	13	182.38	183.00	-8	6,212	-0.13%
2024/01/22	12.2	184.99	22	185.66	186.00	-9.8	6,127	-0.16%
2024/01/19	18	181.98	5.5	181.65	184.50	12.5	6,037	0.21%
2024/01/18	1	180.00	3	180.83	179.00	-2	5,966	-0.03%
2024/01/17	10.6	180.93	3	179.17	179.00	7.6	5,868	0.13%
2024/01/16	0.1	180.50	0	0.00	179.50	0.1	5,769	0.00%
2024/01/15	0.2	183.46	0	0.00	181.00	0.2	5,730	0.00%
2024/01/12	0	0.00	10	184.50	184.50	-10	5,740	-0.17%
2024/01/11	0.5	184.82	1	185.00	184.50	-0.5	5,751	-0.01%
2024/01/10	9.2	179.18	5	181.30	186.00	4.2	5,782	0.07%
2024/01/09	7	188.86	5	191.00	189.50	2	5,649	0.04%
2024/01/08	13	188.54	7	188.79	187.50	6	5,584	0.11%
2024/01/05	15.1	187.50	6	189.08	186.00	9.1	5,616	0.16%
2024/01/04	3.1	187.34	2	188.25	187.50	1.1	5,597	0.02%
2024/01/03	5.1	191.80	7.2	193.61	191.00	-2.1	5,541	-0.04%
2024/01/02	9.1	198.97	4	198.75	198.00	5.1	5,437	0.09%
2023/12/29	1	204.50	17.6	204.10	204.00	-16.6	5,303	-0.31%
2023/12/28	2	201.00	3.1	200.47	201.50	-1.1	5,228	-0.02%
2023/12/27	27	201.72	59.1	200.90	200.00	-32.1	5,130	-0.63%
2023/12/26	70	198.57	32.3	197.09	195.50	37.7	4,969	0.76%
2023/12/25	19.1	193.30	46.6	190.69	193.00	-27.5	4,679	-0.59%
2023/12/22	22.5	184.45	5	185.40	184.00	17.5	4,482	0.39%
2023/12/21	5.1	181.80	52	182.11	181.50	-46.9	4,430	-1.06%
2023/12/20	66	187.14	10	185.51	184.50	56	4,318	1.30%
2023/12/19	0	0.00	2	182.00	181.50	-2	4,161	-0.05%
2023/12/18	1	182.49	1	182.50	180.50	0	4,254	0.00%
2023/12/15	2	179.00	0	0.00	179.00	2	4,362	0.05%
2023/12/14	2.1	181.50	3	180.83	181.50	-0.9	4,373	-0.02%
2023/12/13	4.1	178.90	10	179.30	178.00	-5.9	4,355	-0.14%
2023/12/12	6.1	176.44	0	0.00	177.00	6.1	4,371	0.14%
2023/12/11	9.1	177.41	0	180.00	177.00	9.1	4,347	0.21%
2023/12/08	3.1	179.21	1	181.50	179.00	2.1	4,322	0.05%
2023/12/07	19	179.74	7	179.79	180.00	12	4,283	0.28%
2023/12/06	52	178.99	51	176.56	176.50	1	4,292	0.02%
2023/12/05	3.4	178.10	33	178.52	178.00	-29.6	4,246	-0.70%
2023/12/04	31	184.31	32	183.53	183.50	-1	4,195	-0.02%
2023/12/01	36	184.28	3	184.17	185.00	33	4,174	0.79%
2023/11/30	19.1	183.35	7.6	184.39	183.50	11.5	4,137	0.28%
2023/11/29	48	180.99	58.2	179.55	181.00	-10.2	3,977	-0.26%
2023/11/28	1	166.50	1	168.50	168.00	0	3,793	0.00%
2023/11/24	2	170.00	0	0.00	169.00	2	3,877	0.05%
2023/11/22	1	170.00	0	0.00	169.50	1	3,945	0.03%
2023/11/21	3	170.00	3	169.33	170.00	0	3,984	0.00%
2023/11/20	11	164.55	6	165.75	165.00	5	3,955	0.13%
2023/11/17	0	166.50	7	166.07	166.00	-7	3,970	-0.18%
2023/11/16	8	165.38	0	0.00	164.50	8	4,018	0.20%
2023/11/15	0	0.00	12	169.21	168.00	-12	4,050	-0.30%
2023/11/14	2.3	165.73	0	0.00	166.50	2.3	4,055	0.06%
2023/11/13	8.1	167.62	0	0.00	166.00	8.1	4,095	0.20%
2023/11/10	0.1	173.00	6	173.33	174.50	-5.9	4,072	-0.15%
2023/11/09	0.8	172.06	4	172.25	172.00	-3.2	4,103	-0.08%
2023/11/08	0.4	171.75	3	173.50	173.00	-2.6	4,158	-0.06%
2023/11/06	1	173.00	1	172.50	172.50	0	4,252	0.00%
2023/11/03	4	171.00	2	169.75	170.00	2	4,303	0.05%
2023/11/02	2	170.50	3	169.33	170.50	-1	4,376	-0.02%
2023/11/01	4	164.88	3	165.50	166.00	1	4,382	0.02%
2023/10/31	19	164.63	16	165.25	165.00	3	4,436	0.07%
2023/10/30	5	165.50	7	167.71	168.00	-2	4,473	-0.04%
2023/10/27	11	166.41	15	167.67	167.50	-4	4,512	-0.09%
2023/10/26	5	161.00	5	163.50	165.50	0	4,539	0.00%
2023/10/25	3	164.83	8	164.00	164.50	-5	4,583	-0.11%
2023/10/24	0	0.00	2	161.00	161.00	-2	4,641	-0.04%
2023/10/20	2.1	154.54	2	155.50	156.50	0.1	4,975	0.00%
2023/10/19	2.1	157.36	4.3	158.35	159.00	-2.2	5,011	-0.04%
2023/10/18	3	159.50	3	160.50	160.50	0	5,081	0.00%
2023/10/17	6	162.50	0	0.00	162.00	6	5,027	0.12%
2023/10/16	1.2	164.33	0	0.00	164.00	1.2	5,103	0.02%
2023/10/13	17.6	165.87	8	166.94	166.50	9.6	5,241	0.18%
2023/10/12	1.3	170.00	4	171.88	172.50	-2.7	5,222	-0.05%
2023/10/11	4.1	170.26	0	0.00	168.50	4.1	5,255	0.08%
2023/10/06	0	0.00	14	167.46	168.00	-14	5,371	-0.26%
2023/10/04	11	164.45	1	165.00	164.50	10	5,403	0.19%
2023/10/03	0	0.00	2	167.75	167.00	-2	5,397	-0.04%
2023/10/02	4.2	166.35	0	0.00	167.50	4.2	5,411	0.08%
2023/09/28	4	164.88	2	164.25	164.00	2	5,399	0.04%
2023/09/27	3	166.17	3	167.00	167.00	0	5,336	0.00%
2023/09/26	5.3	170.44	0	0.00	168.50	5.3	5,319	0.10%
2023/09/25	15	170.14	12	171.75	170.50	3	5,312	0.06%
2023/09/22	4	170.38	2	169.50	171.00	2	5,338	0.04%
2023/09/21	5.2	173.04	1	174.00	172.50	4.2	5,321	0.08%
2023/09/20	5	174.61	18	173.81	175.50	-13	5,193	-0.25%
2023/09/19	2.3	167.93	0	0.00	166.00	2.3	5,053	0.05%
2023/09/18	3	168.83	0	0.00	168.50	3	4,998	0.06%
2023/09/15	3.1	166.65	1	169.00	171.50	2.1	4,985	0.04%
2023/09/14	0	0.00	1	167.00	168.00	-1	4,955	-0.02%
2023/09/13	2	163.50	0	0.00	164.50	2	4,999	0.04%
2023/09/12	0.1	165.00	0	0.00	164.50	0.1	5,076	0.00%
2023/09/11	3.1	164.88	0	0.00	162.00	3.1	5,126	0.06%
2023/09/08	1	164.50	0	0.00	163.50	1	5,103	0.02%
2023/09/07	0.3	166.50	0	0.00	164.50	0.3	5,148	0.01%
2023/09/06	0	0.00	1	165.00	165.00	-1	5,245	-0.02%
2023/09/05	1	166.50	34	166.50	165.00	-33	5,369	-0.61%
2023/09/04	2	160.50	0	0.00	161.50	2	5,416	0.04%
2023/09/01	5	159.00	0	0.00	159.50	5	5,524	0.09%
2023/08/31	0.1	160.50	0	0.00	159.50	0.1	5,528	0.00%
2023/08/30	1	161.50	1	163.46	161.00	0	5,500	0.00%
2023/08/29	0	0.00	2	158.50	160.00	-2	5,599	-0.04%
2023/08/28	31.2	162.95	0	0.00	161.50	31.2	5,623	0.56%
2023/08/25	7	171.86	0.2	173.00	171.50	6.9	5,662	0.12%
2023/08/24	0	0.00	30	174.17	173.00	-30	5,670	-0.53%
2023/08/23	30	170.67	1	171.50	171.50	29	5,724	0.51%
2023/08/22	1.1	170.39	0	0.00	170.00	1.1	5,923	0.02%
2023/08/21	0.1	170.60	0	0.00	170.50	0.1	6,044	0.00%
2023/08/18	2	174.00	1	174.00	173.00	1	6,040	0.02%
2023/08/17	1	176.00	0	0.00	178.50	1	6,018	0.02%
2023/08/16	3	176.33	2	177.75	178.50	1	5,982	0.02%
2023/08/15	8.1	178.73	1	180.00	176.50	7.1	5,992	0.12%
2023/08/14	1.1	175.55	1	178.00	178.00	0.1	5,997	0.00%
2023/08/11	2.1	179.95	1	181.50	179.00	1.1	6,022	0.02%
2023/08/10	3	186.05	2	184.50	187.50	1	6,054	0.02%
2023/08/09	2	196.00	4	196.50	194.50	-2	6,113	-0.03%
2023/08/08	2	194.50	2	190.50	192.00	0	6,074	0.00%
2023/08/04	4	184.13	4	184.75	184.50	0	5,965	0.00%
2023/08/02	2	184.00	0.2	184.50	186.00	1.8	5,916	0.03%
2023/08/01	4	190.75	0	0.00	190.50	4	5,842	0.07%
2023/07/31	1	202.47	5	198.00	194.50	-4	5,806	-0.07%
2023/07/28	6	196.08	6	199.58	201.00	0	5,780	0.00%
2023/07/27	4	196.50	1	199.00	196.00	3	5,722	0.05%
2023/07/26	12	209.13	6	201.92	203.50	6	5,669	0.11%
2023/07/25	1	201.50	10.1	207.88	211.00	-9.1	5,447	-0.17%
2023/07/21	0.1	191.00	1	189.50	191.50	-1	5,238	-0.02%
2023/07/20	1	185.50	1	185.50	186.00	0	5,156	0.00%
2023/07/19	6	189.75	4	187.50	187.00	2	5,111	0.04%
2023/07/18	10	193.85	13.2	194.15	193.00	-3.2	5,022	-0.06%
2023/07/17	9	190.89	8	190.06	188.00	1	4,869	0.02%
2023/07/14	1.1	183.27	0	0.00	185.00	1.1	4,804	0.02%
2023/07/13	16	189.78	29.2	190.25	188.00	-13.2	4,744	-0.28%
2023/07/12	2	181.50	3	182.00	182.00	-1	4,573	-0.02%
2023/07/11	0	0.00	2	178.25	179.50	-2	4,549	-0.04%
2023/07/10	0	171.50	1	171.00	175.50	-1	4,538	-0.02%
2023/07/07	0	0.00	1	172.50	173.00	-1	4,521	-0.02%
2023/07/06	1	176.00	1	178.50	176.00	0	4,487	0.00%
2023/07/05	3	177.17	0	0.00	176.50	3	4,460	0.07%
2023/07/04	0	0.00	1	180.00	179.00	-1	4,441	-0.02%
2023/07/03	1	180.00	0.2	180.00	180.00	0.8	4,413	0.02%
2023/06/30	1	177.00	1.1	175.41	176.50	-0.1	4,391	0.00%
2023/06/29	1	174.00	1	175.50	174.00	0	4,391	0.00%
2023/06/28	1	173.50	1	173.50	172.50	0	4,365	0.00%
2023/06/27	2	173.25	4	174.50	174.00	-2	4,332	-0.05%
2023/06/26	4	174.50	4	174.88	175.50	0	4,297	0.00%
2023/06/21	0	0.00	1	176.50	176.00	-1	4,292	-0.02%
2023/06/19	2	173.50	1	173.01	174.00	1	4,228	0.02%
2023/06/16	2	176.50	3	176.67	178.00	-1	4,143	-0.02%
2023/06/15	1	177.00	6	178.08	178.00	-5	4,077	-0.12%
2023/06/14	2.1	178.81	1.3	178.50	179.00	0.9	4,078	0.02%
2023/06/13	1	182.00	3	181.50	182.50	-2	4,144	-0.05%
2023/06/12	4.1	179.67	4	178.50	178.00	0.1	4,104	0.00%
2023/06/09	11	185.50	9	184.83	185.00	2	4,035	0.05%
2023/06/08	0	0.00	2	182.00	180.00	-2	3,941	-0.05%
2023/06/07	8	177.82	9	178.61	178.50	-1	3,889	-0.02%
2023/06/06	3	172.50	3	173.83	173.50	0	3,757	0.00%
2023/06/05	1	168.50	25	171.42	173.00	-24	3,722	-0.64%
2023/06/02	4	171.38	11	171.45	171.50	-7	3,667	-0.19%
2023/06/01	2	166.25	1	166.00	166.00	1	3,527	0.03%
2023/05/30	0	0.00	3	164.17	164.50	-3	3,403	-0.09%
2023/05/29	5	167.40	10.4	167.68	168.00	-5.4	3,362	-0.16%
2023/05/26	19	169.84	52	169.18	169.50	-33	3,353	-0.98%
2023/05/25	6.5	163.93	6.4	164.83	162.50	0.1	3,227	0.00%
2023/05/24	11	160.45	1	159.50	161.00	10	3,077	0.32%
2023/05/23	1	157.50	0	0.00	158.50	1	3,000	0.03%
2023/05/22	2	158.25	3	157.67	158.00	-1	2,947	-0.03%
2023/05/19	4	156.63	4	157.25	157.00	0	2,902	0.00%
2023/05/18	2	157.75	6	158.17	159.00	-4	2,854	-0.14%
2023/05/17	1	154.50	2	154.00	155.50	-1	2,789	-0.04%
2023/05/16	1	153.50	0	0.00	154.50	1	2,707	0.04%
2023/05/15	52	151.09	46	152.00	152.00	6	2,628	0.23%
2023/05/12	10	145.50	10	147.50	147.50	0	2,552	0.00%
2023/05/10	0	143.50	0	0.00	145.00	0	2,519	0.00%
2023/05/09	1	144.00	2	145.25	146.00	-1	2,529	-0.04%
2023/05/08	0	0.00	0.1	143.00	144.00	-0.1	2,535	0.00%
2023/05/05	1	142.50	0	0.00	142.50	1	2,541	0.04%
2023/05/02	1	141.50	1	143.00	143.00	0	2,574	0.00%
2023/04/25	0	0.00	1	141.50	141.00	-1	2,643	-0.04%
2023/04/14	0	0.00	1	146.50	147.00	-1	2,646	-0.04%
2023/04/12	0.2	146.00	0	0.00	146.50	0.2	2,651	0.01%
2023/04/10	0	145.00	0	0.00	146.00	0	2,671	0.00%
2023/04/07	0	0.00	34	144.50	144.00	-34	2,683	-1.27%
2023/04/06	8	143.25	0	0.00	145.00	8	2,691	0.30%
2023/03/30	1	145.50	1	142.50	143.50	0	2,835	0.00%
2023/03/28	2	142.50	0	0.00	142.50	2	3,140	0.06%
2023/03/24	32	143.50	0	0.00	144.00	32	3,513	0.91%
2023/03/16	2	142.25	2	142.75	142.50	0	3,621	0.00%
2023/03/14	0	0.00	1	136.00	136.50	-1	3,581	-0.03%
2023/03/13	2	138.00	1	138.00	138.00	1	3,557	0.03%
2023/03/10	0	136.50	1	136.50	137.00	-1	3,523	-0.03%
2023/03/06	2	140.50	0	0.00	140.00	2	3,618	0.06%
2023/03/02	1	140.00	1	136.00	139.00	0	3,682	0.00%
2023/02/24	0	0.00	1	138.00	137.00	-1	3,742	-0.03%
2023/02/23	4	143.38	9	142.11	141.50	-5	3,716	-0.13%
2023/02/22	0	0.00	2	136.00	136.50	-2	3,685	-0.05%
2023/02/16	0	0.00	1	135.50	135.50	-1	3,907	-0.03%
2023/02/14	2	133.50	0	0.00	133.00	2	4,002	0.05%
2023/02/10	0	131.00	0.3	129.00	128.50	-0.3	4,052	-0.01%
2023/02/07	0	0.00	0.2	131.50	134.00	-0.2	4,105	0.00%
2023/01/30	0	0.00	1	132.50	133.00	-1	4,018	-0.02%
2023/01/17	0	0.00	1	126.50	127.50	-1	3,991	-0.03%
2023/01/16	1	125.00	1	126.00	125.50	0	4,049	0.00%
2023/01/10	0	125.00	0	0.00	126.50	0	4,380	0.00%
2022/12/30	1	120.50	1	121.50	119.50	0	4,704	0.00%
2022/12/28	0	0.00	1	118.00	118.00	-1	4,728	-0.02%
2022/12/23	1	119.00	1	116.50	119.50	0	4,901	0.00%
2022/12/21	1	117.00	0	0.00	117.00	1	4,939	0.02%
2022/12/16	0	0.00	0.1	121.50	123.50	-0.1	4,614	0.00%
2022/12/15	1.1	123.95	1	125.00	123.00	0.1	4,527	0.00%
2022/12/08	5.5	117.82	0	0.00	117.50	5.5	4,769	0.12%
2022/12/06	0	0.00	1	121.50	121.50	-1	4,856	-0.02%
2022/12/05	0.3	125.50	2	124.51	125.00	-1.7	4,907	-0.04%
2022/12/01	1	123.50	0	0.00	123.50	1	4,959	0.02%
2022/11/30	2	122.50	1	123.00	123.00	1	4,940	0.02%
2022/11/28	0.5	123.00	0	0.00	123.00	0.5	4,900	0.01%
2022/11/24	0	0.00	0.2	124.00	123.50	-0.2	4,871	0.00%
2022/11/21	0	0.00	1	126.50	126.00	-1	4,799	-0.02%
2022/11/16	0	0.00	2.6	126.04	127.00	-2.6	4,720	-0.06%
2022/11/15	0	0.00	1	123.00	123.00	-1	4,675	-0.02%
2022/11/14	0	0.00	1	121.50	122.50	-1	4,682	-0.02%
2022/11/11	1	121.00	2	123.00	123.00	-1	4,693	-0.02%
2022/11/09	1	118.00	8	120.31	120.50	-7	4,853	-0.14%
2022/11/08	0.1	118.50	0	0.00	118.00	0.1	4,936	0.00%
2022/11/07	2	115.25	5	117.50	116.50	-3	4,985	-0.06%
2022/11/03	2	112.50	2	113.00	113.50	0	5,027	0.00%
2022/11/02	0	0.00	3	112.00	112.00	-3	5,049	-0.06%
2022/11/01	2	110.00	0	0.00	110.00	2	5,058	0.04%
2022/10/31	1	109.50	0	0.00	109.50	1	5,074	0.02%
2022/10/27	2	112.00	0	0.00	112.00	2	5,092	0.04%
2022/10/26	5	112.50	0	0.00	111.00	5	5,125	0.10%
2022/10/25	1	111.00	0	0.00	111.50	1	5,133	0.02%
2022/10/24	0	0.00	1	114.00	112.00	-1	5,132	-0.02%
2022/10/20	0	0.00	1	109.50	111.00	-1	5,049	-0.02%
2022/10/19	0	0.00	2	110.50	110.00	-2	5,007	-0.04%
2022/10/18	4	108.75	10	112.50	108.00	-6	4,994	-0.12%
2022/10/17	3	104.00	8	106.00	107.00	-5	4,951	-0.10%
2022/10/14	4	106.50	6	108.17	106.50	-2	4,968	-0.04%
2022/10/12	0	0.00	1	107.50	106.50	-1	4,991	-0.02%
2022/10/11	0.2	106.50	0	0.00	104.00	0.2	5,022	0.00%
2022/10/07	3	105.67	1	105.00	106.50	2	5,001	0.04%
2022/10/06	3	108.50	0	0.00	108.00	3	4,953	0.06%
2022/10/05	1	110.00	1	111.50	110.00	0	4,939	0.00%
2022/10/03	6	104.00	1	105.50	105.50	5	4,872	0.10%
2022/09/28	1	107.50	0	0.00	106.50	1	4,846	0.02%
2022/09/26	0	0.00	1	110.00	111.00	-1	4,820	-0.02%
2022/09/23	0	0.00	1	115.50	115.00	-1	4,842	-0.02%
2022/09/22	1	114.50	2	112.00	114.50	-1	4,971	-0.02%
2022/09/21	1	114.00	0	0.00	115.00	1	4,936	0.02%
2022/09/20	1	122.00	0	0.00	122.00	1	4,805	0.02%
2022/09/19	1	123.50	4	122.25	123.00	-3	4,767	-0.06%
2022/09/15	0	0.00	42.4	120.26	122.50	-42.4	4,724	-0.90%
2022/09/14	4	120.38	3	120.00	120.00	1	4,734	0.02%
2022/09/13	0.5	124.00	9	123.94	122.00	-8.5	4,717	-0.18%
2022/09/12	1	117.50	2	118.00	117.50	-1	4,615	-0.02%
2022/09/08	0	111.00	2	114.75	117.00	-2	4,606	-0.04%
2022/09/07	0	110.50	5	108.80	110.00	-5	4,552	-0.11%
2022/09/05	0	0.00	3	112.83	112.50	-3	4,543	-0.07%
2022/09/02	3	112.00	4	111.50	111.00	-1	4,564	-0.02%
2022/09/01	1	113.00	0	0.00	113.00	1	4,536	0.02%
2022/08/31	5	114.60	4	114.88	115.00	1	4,519	0.02%
2022/08/30	2	113.25	0	113.50	113.50	2	4,534	0.04%
2022/08/26	0	0.00	1	116.00	116.50	-1	4,516	-0.02%
2022/08/25	1	114.00	1	115.00	114.50	0	4,519	0.00%
2022/08/24	4	114.38	0	0.00	113.50	4	4,531	0.09%
2022/08/23	2	116.50	1	118.46	116.50	1	4,534	0.02%
2022/08/22	7	117.57	1.5	117.66	117.50	5.5	4,575	0.12%
2022/08/19	1	116.00	0	0.00	115.50	1	4,580	0.02%
2022/08/18	0	116.00	0	0.00	116.00	0	4,558	0.00%
2022/08/17	3.3	115.80	2.1	116.53	116.50	1.2	4,558	0.03%
2022/08/16	3.6	126.49	17.6	127.23	127.50	-14	4,451	-0.31%
2022/08/15	3	124.33	1.3	123.69	124.50	1.7	4,322	0.04%
2022/08/12	4.5	117.61	4	117.25	118.50	0.5	4,227	0.01%
2022/08/11	3.3	115.51	0	0.00	114.00	3.3	4,158	0.08%
2022/08/10	5.2	112.92	1	114.50	114.00	4.2	4,114	0.10%
2022/08/09	1.2	115.65	0	0.00	116.00	1.2	4,051	0.03%
2022/08/08	2	118.50	2	118.25	119.00	0	4,041	0.00%
2022/08/05	1.3	116.35	1	115.50	117.50	0.3	4,044	0.01%
2022/08/04	1	113.03	0	0.00	116.00	1	4,044	0.03%
2022/07/29	3	118.00	2	117.50	118.00	1	4,193	0.02%
2022/07/28	0	0.00	3	116.00	116.00	-3	4,169	-0.07%
2022/07/26	1	113.07	4	113.00	113.50	-3	4,166	-0.07%
2022/07/25	2	114.00	3	114.50	117.00	-1	4,168	-0.02%
2022/07/22	4	116.39	2	115.75	115.00	2	4,157	0.05%
2022/07/20	3	120.00	3	119.83	119.50	0	3,988	0.00%
2022/07/19	1	119.00	1	118.00	118.00	0	3,927	0.00%
2022/07/18	2	114.25	2	115.00	115.00	0	3,857	0.00%
2022/07/15	1	110.50	3	110.83	111.00	-2	3,827	-0.05%
2022/07/14	0	0.00	3	109.17	109.50	-3	3,849	-0.08%
2022/07/11	2	106.25	1	108.50	106.50	1	3,860	0.03%
2022/07/08	2	106.75	9	107.67	108.00	-7	3,850	-0.18%
2022/07/07	2	98.90	0	0.00	102.00	2	3,798	0.05%
2022/07/06	8	100.19	0	0.00	100.00	8	3,774	0.21%
2022/07/05	20	101.80	0	0.00	102.00	20	3,772	0.53%
2022/07/04	8	102.31	0	0.00	101.50	8	3,752	0.21%
2022/07/01	11	107.05	0	0.00	105.00	11	3,730	0.29%
2022/06/30	9	111.17	5	112.30	113.50	4	3,653	0.11%
2022/06/29	13.5	118.28	0	0.00	117.00	13.5	3,516	0.38%
2022/06/28	9	123.39	1	125.00	123.50	8	3,522	0.23%
2022/06/27	4	125.75	0	0.00	125.50	4	3,552	0.11%
2022/06/24	2	126.50	3	124.17	127.00	-1	3,540	-0.03%
2022/06/23	2	124.25	5	125.40	125.00	-3	3,510	-0.09%
2022/06/22	10	124.00	0	0.00	122.00	10	3,477	0.29%
2022/06/21	0	0.00	1	128.00	128.50	-1	3,559	-0.03%
2022/06/20	3	124.17	6	126.50	126.00	-3	3,598	-0.08%
2022/06/17	12	125.92	0	0.00	125.50	12	3,671	0.33%
2022/06/16	0	0.00	2	129.50	129.00	-2	3,628	-0.06%
2022/06/15	0	0.00	1	130.00	130.00	-1	3,683	-0.03%
2022/06/14	1	128.00	1	130.50	129.50	0	3,698	0.00%
2022/06/13	1	128.50	1	130.00	131.00	0	3,676	0.00%
2022/06/10	1	132.50	1	133.50	133.00	0	3,659	0.00%
2022/06/08	0	0.00	2	135.00	134.50	-2	3,712	-0.05%
2022/06/07	0	0.00	3	134.33	134.00	-3	3,717	-0.08%
2022/06/06	4	133.00	4	134.50	132.50	0	3,781	0.00%
2022/06/02	5.1	133.59	0	0.00	132.50	5.1	3,818	0.13%
2022/05/31	0	0.00	15	134.50	135.00	-15	3,891	-0.39%
2022/05/30	29	135.76	26	133.65	134.00	3	3,852	0.08%
2022/05/27	12	132.42	31	132.40	132.00	-19	3,793	-0.50%
2022/05/26	3	127.50	3	128.33	128.00	0	3,769	0.00%
2022/05/25	2	125.75	2	127.25	127.50	0	3,768	0.00%
2022/05/24	0	0.00	3	125.17	124.00	-3	3,734	-0.08%
2022/05/23	5	127.10	2	126.00	126.00	3	3,717	0.08%
2022/05/19	1	129.50	2	131.25	130.50	-1	3,707	-0.03%
2022/05/18	0	0.00	1	131.00	131.00	-1	3,695	-0.03%
2022/05/16	1.1	126.59	2	127.75	127.50	-0.9	3,696	-0.02%
2022/05/13	0	0.00	0.2	131.00	130.00	-0.2	3,671	-0.01%
2022/05/11	1.2	130.00	30	130.00	130.00	-28.8	3,667	-0.79%
2022/05/10	33	131.45	1.2	129.00	131.00	31.8	3,638	0.87%
2022/05/09	0.2	128.00	2.1	128.02	128.50	-1.9	3,568	-0.05%
2022/05/06	1	124.00	2	124.50	125.00	-1	3,534	-0.03%
2022/05/05	8	126.38	9	126.00	126.00	-1	3,553	-0.03%
2022/05/04	2	125.00	0	0.00	125.00	2	3,561	0.06%
2022/05/03	0	0.00	3	121.50	123.50	-3	3,558	-0.08%
2022/04/29	2	122.50	1	123.00	121.00	1	3,564	0.03%
2022/04/28	1	120.00	1	120.50	120.50	0	3,532	0.00%
2022/04/27	3.1	119.35	3	120.17	119.50	0.1	3,508	0.00%
2022/04/26	4	120.38	2	121.50	121.00	2	3,464	0.06%
2022/04/25	1	118.50	1	119.00	119.00	0	3,479	0.00%
2022/04/22	1	120.50	0	0.00	120.50	1	3,463	0.03%
2022/04/20	1	124.00	0	0.00	123.00	1	3,435	0.03%
2022/04/19	4.2	125.05	2	124.25	123.00	2.2	3,387	0.06%
2022/04/18	1	119.50	5	121.20	122.00	-4	3,439	-0.12%
2022/04/15	1	121.50	1	120.50	120.50	0	3,467	0.00%
2022/04/14	4.2	122.79	2	123.00	123.00	2.2	3,503	0.06%
2022/04/13	3	121.50	2	123.50	123.00	1	3,527	0.03%
2022/04/12	2.3	119.85	0	0.00	120.00	2.3	3,492	0.07%
2022/04/11	1	121.50	1.3	121.50	121.00	-0.3	3,470	-0.01%
2022/04/08	1	123.00	0	0.00	122.50	1	3,451	0.03%
2022/04/07	1	125.50	1	124.00	125.00	0	3,458	0.00%
2022/04/06	2	128.00	0	0.00	127.50	2	3,431	0.06%
2022/04/01	1	129.00	0	0.00	130.00	1	3,459	0.03%
2022/03/31	1	130.00	0	0.00	130.00	1	3,451	0.03%
2022/03/25	2.1	132.60	2	133.75	134.00	0.1	3,339	0.00%
2022/03/24	4	133.00	2	132.25	132.50	2	3,317	0.06%
2022/03/23	0	0.00	1	139.50	137.00	-1	3,187	-0.03%
2022/03/22	2	137.00	15	137.00	138.50	-13	3,164	-0.41%
2022/03/17	0	0.00	10	142.50	142.50	-10	3,162	-0.32%
2022/03/16	10	140.00	0.1	140.00	140.00	9.9	3,166	0.31%
2022/03/15	0.1	140.50	0	0.00	140.00	0.1	3,241	0.00%
2022/03/10	0	0.00	7	148.43	147.00	-7	3,420	-0.20%
2022/03/09	4.1	143.89	3	144.83	144.00	1.1	3,433	0.03%
2022/03/07	6.2	146.42	2	147.75	145.00	4.2	3,409	0.12%
2022/03/04	2	154.00	2	153.00	153.00	0	3,456	0.00%
2022/03/03	1	158.50	1	159.50	157.00	0	3,456	0.00%
2022/03/02	1	157.00	0	0.00	158.00	1	3,469	0.03%
2022/03/01	1	160.00	3	159.00	158.00	-2	3,464	-0.06%
2022/02/24	3.4	156.01	3	155.50	156.00	0.4	3,460	0.01%
2022/02/23	1	157.00	0	0.00	158.50	1	3,484	0.03%
2022/02/22	0.3	156.00	1	154.50	156.00	-0.7	3,656	-0.02%
2022/02/21	0.3	159.50	0	0.00	159.50	0.3	3,723	0.01%
2022/02/18	0	0.00	4	159.38	160.00	-4	3,767	-0.11%
2022/02/17	0	0.00	2	158.75	159.50	-2	3,847	-0.05%
2022/02/14	5	153.00	0	0.00	153.00	5	4,350	0.11%
2022/02/11	2.1	158.67	1	159.00	156.00	1.1	4,764	0.02%
2022/02/10	1	156.00	0	0.00	157.00	1	4,950	0.02%
2022/02/09	0	0.00	1	157.50	157.00	-1	5,167	-0.02%
2022/02/08	2	154.25	1	156.00	154.50	1	5,302	0.02%
2022/01/19	2	157.75	0	0.00	158.00	2	5,628	0.04%
2022/01/18	3	159.00	0	0.00	158.50	3	5,681	0.05%
2022/01/12	0	0.00	1	155.00	157.50	-1	5,815	-0.02%
2022/01/10	0.9	160.00	1	158.00	160.50	-0.1	5,994	0.00%
2022/01/07	1	158.00	0	0.00	160.50	1	5,985	0.02%
2022/01/06	3	159.83	0	0.00	160.50	3	5,972	0.05%
2022/01/05	0	0.00	1	161.00	162.50	-1	5,972	-0.02%
2022/01/03	1	160.00	1	160.00	160.00	0	6,335	0.00%
2021/12/30	2	160.25	0	0.00	160.50	2	6,457	0.03%
2021/12/29	3	164.66	0	0.00	162.00	3	6,431	0.05%
2021/12/28	2	163.50	3	164.00	165.50	-1	6,422	-0.02%
2021/12/27	3.4	159.82	0	0.00	160.00	3.4	6,377	0.05%
2021/12/23	1	161.00	1	161.50	161.00	0	6,412	0.00%
2021/12/21	0	0.00	3	160.17	162.00	-3	6,507	-0.05%
2021/12/20	2.2	161.55	0	0.00	160.50	2.2	6,532	0.03%
2021/12/17	2	162.25	3	163.50	162.50	-1	6,573	-0.02%
2021/12/16	2	167.75	8	165.94	165.50	-6	6,639	-0.09%
2021/12/15	1.2	162.08	1.3	162.60	162.00	-0.1	6,620	0.00%
2021/12/14	3	165.33	2.1	165.00	165.00	0.9	6,602	0.01%
2021/12/13	57.1	170.90	55.4	171.44	168.50	1.7	6,603	0.03%
2021/12/10	1	167.50	1	167.50	166.00	0	6,516	0.00%
2021/12/09	7	167.86	11	168.18	169.00	-4	6,489	-0.06%
2021/12/08	5	166.40	1	166.50	166.00	4	6,436	0.06%
2021/12/07	1	165.50	1	165.50	165.50	0	6,373	0.00%
2021/12/06	5	160.00	7	159.57	163.50	-2	6,329	-0.03%
2021/12/03	2.3	162.17	4	161.88	161.50	-1.8	6,288	-0.03%
2021/12/02	3	164.17	11	163.64	161.00	-8	6,285	-0.13%
2021/12/01	16	164.31	7	164.43	164.50	9	6,292	0.14%
2021/11/30	9.2	165.77	3	168.17	163.00	6.2	6,287	0.10%
2021/11/29	8.1	161.27	10.8	160.71	161.50	-2.7	6,225	-0.04%
2021/11/26	0	0.00	7	162.29	162.00	-7	6,210	-0.11%
2021/11/25	5	163.50	5	163.00	163.00	0	6,263	0.00%
2021/11/23	11	161.86	11	160.45	161.00	0	6,286	0.00%
2021/11/22	3	167.17	1	168.50	165.00	2	6,284	0.03%
2021/11/19	42	164.75	50.1	166.21	166.00	-8.1	6,294	-0.13%
2021/11/18	3	163.33	2	167.75	161.00	1	6,244	0.02%
2021/11/16	0	0.00	2	164.25	163.00	-2	6,330	-0.03%
2021/11/15	0	0.00	7	161.21	161.00	-7	6,365	-0.11%
2021/11/12	30.1	158.38	25	159.36	158.50	5.1	6,448	0.08%
2021/11/11	15	165.13	45	165.56	165.00	-30	6,326	-0.47%
2021/11/10	83	168.58	62.1	170.79	166.50	21	6,251	0.34%
2021/11/09	12	161.13	19	161.66	159.50	-7	5,934	-0.12%
2021/11/08	37	157.41	49	158.21	158.00	-12	5,735	-0.21%
2021/11/05	9.1	151.56	13	151.92	151.50	-4	5,579	-0.07%
2021/11/04	11.5	150.50	6	148.76	152.00	5.5	5,475	0.10%
2021/11/03	2	145.25	2.1	145.26	145.00	-0.1	5,328	0.00%
2021/11/02	3.5	143.57	6	143.58	143.50	-2.5	5,243	-0.05%
2021/11/01	5	142.10	0	0.00	142.00	5	5,174	0.10%
2021/10/29	2	139.50	0	0.00	140.00	2	5,147	0.04%
2021/10/28	2	139.00	0	0.00	139.00	2	5,179	0.04%
2021/10/27	0	0.00	0.1	140.00	140.50	-0.1	5,198	0.00%
2021/10/26	0	0.00	3	143.00	142.50	-3	5,212	-0.06%
2021/10/25	0	0.00	4	140.75	141.00	-4	5,194	-0.08%
2021/10/22	1	140.50	6	139.75	140.50	-5	5,233	-0.10%
2021/10/21	2	142.00	7	142.43	140.50	-5	5,261	-0.10%
2021/10/20	0	0.00	9	142.06	142.00	-9	5,237	-0.17%
2021/10/19	8	141.88	5	142.00	142.00	3	5,259	0.06%
2021/10/18	16	143.44	13	145.77	144.00	3	5,279	0.06%
2021/10/15	2	138.50	0	0.00	138.50	2	5,137	0.04%
2021/10/14	6.1	140.30	2	137.00	137.00	4.1	5,113	0.08%
2021/10/13	5	139.50	0	0.00	139.00	5	5,117	0.10%
2021/10/12	10.1	137.00	10	137.50	136.50	0.1	5,116	0.00%
2021/10/08	13.1	137.33	16	138.41	137.00	-2.9	5,020	-0.06%
2021/10/07	0	0.00	2	134.50	135.50	-2	4,780	-0.04%
2021/10/04	0	0.00	1	131.50	127.00	-1	4,788	-0.02%
2021/10/01	0	0.00	0.1	127.50	127.00	-0.1	4,784	0.00%
2021/09/29	1.1	128.63	0	0.00	129.00	1.1	4,771	0.02%
2021/09/28	3	133.00	1	134.50	131.00	2	4,752	0.04%
2021/09/27	3	140.50	4	139.38	137.50	-1	4,746	-0.02%
2021/09/24	7	143.36	0	0.00	143.00	7	4,721	0.15%
2021/09/23	4	142.88	3.1	142.60	145.00	0.9	4,712	0.02%
2021/09/22	0	0.00	0.2	137.50	139.50	-0.2	4,684	0.00%
2021/09/17	1	138.00	0	0.00	139.00	1	4,732	0.02%
2021/09/16	0	0.00	1	139.00	138.50	-1	4,844	-0.02%
2021/09/13	0	0.00	0.5	139.00	139.00	-0.5	5,063	-0.01%
2021/09/09	1	134.50	5	138.10	138.50	-4	5,212	-0.08%
2021/09/08	2	135.25	1	136.50	135.00	1	5,213	0.02%
2021/09/07	0	0.00	1.1	137.09	137.50	-1.1	5,194	-0.02%
2021/09/06	1	136.00	0.2	136.37	136.50	0.8	5,204	0.02%
2021/09/03	11	135.00	1	135.00	136.00	10	5,199	0.19%
2021/09/02	0.1	135.00	2	134.25	133.50	-1.9	5,201	-0.04%
2021/09/01	2	130.00	1	130.00	132.50	1	5,203	0.02%
2021/08/27	1.1	127.53	0	0.00	127.50	1.1	5,152	0.02%
2021/08/26	1	128.00	1	125.50	127.50	0	5,216	0.00%
2021/08/25	0	0.00	0.1	128.00	127.00	-0.1	5,263	0.00%
2021/08/24	10	124.00	0.2	126.00	124.50	9.8	5,282	0.19%
2021/08/23	80.7	118.99	79	119.93	119.50	1.7	5,215	0.03%
2021/08/20	3.1	121.23	0.1	123.50	122.50	3	5,173	0.06%
2021/08/19	9	124.33	2	127.50	123.50	7	5,170	0.14%
2021/08/18	6.5	125.55	1	126.00	126.00	5.5	5,135	0.11%
2021/08/17	21.2	132.41	1	131.00	129.50	20.2	5,038	0.40%
2021/08/16	2	139.25	0	0.00	139.00	2	4,931	0.04%
2021/08/13	8.4	138.58	3	138.50	137.50	5.4	4,965	0.11%
2021/08/12	0.4	141.64	0	0.00	141.50	0.4	5,069	0.01%
2021/08/11	2	142.00	3	142.33	142.00	-1	5,144	-0.02%
2021/08/10	8.3	144.78	0	0.00	143.50	8.3	5,179	0.16%
2021/08/09	1	147.50	7.1	150.01	151.00	-6.1	5,211	-0.12%
2021/08/06	1	148.00	0	0.00	148.50	1	5,275	0.02%
2021/08/05	32	148.02	30	147.50	147.50	2	5,425	0.04%
2021/08/04	3	150.33	0	0.00	150.00	3	5,570	0.05%
2021/07/29	2	147.25	0	0.00	147.00	2	6,015	0.03%
2021/07/28	0	0.00	1	146.00	148.50	-1	6,258	-0.02%
2021/07/27	3	152.17	3	151.50	150.00	0	6,577	0.00%
2021/07/26	0.1	149.50	0	0.00	148.50	0.1	6,820	0.00%
2021/07/23	3	143.34	1	144.00	143.00	2	6,867	0.03%
2021/07/22	0	0.00	1	144.50	146.00	-1	6,866	-0.01%
2021/07/21	7.4	146.55	1	146.50	145.50	6.4	6,844	0.09%
2021/07/20	5	150.20	2	150.00	150.00	3	6,846	0.04%
2021/07/19	0.4	151.79	1	149.50	151.50	-0.7	6,893	-0.01%
2021/07/16	4.1	153.24	0	0.00	153.50	4.1	6,963	0.06%
2021/07/15	2	153.00	2	153.75	154.00	0	7,055	0.00%
2021/07/14	1	150.00	0.2	151.50	151.00	0.8	7,073	0.01%
2021/07/13	2	153.00	3.1	152.69	152.00	-1.1	7,141	-0.02%
2021/07/12	6.1	151.11	16.5	155.11	151.50	-10.4	7,307	-0.14%
2021/07/09	6.2	154.75	11.1	155.91	154.50	-4.9	7,309	-0.07%
2021/07/08	15	158.67	10	159.50	158.00	5	7,358	0.07%
2021/07/07	12	158.00	6	158.83	158.50	6	7,439	0.08%
2021/07/06	14.9	158.82	14	160.18	157.50	0.9	7,466	0.01%
2021/07/05	1.2	158.50	14	158.39	158.50	-12.8	7,527	-0.17%
2021/07/02	15.1	154.64	0.3	156.00	154.00	14.8	7,555	0.20%
2021/07/01	20	159.50	12	159.00	158.00	8	7,507	0.11%
2021/06/30	3	157.00	10	157.80	157.50	-7	7,509	-0.09%
2021/06/29	11.1	158.69	0	0.00	157.00	11.1	7,474	0.15%
2021/06/28	0.1	160.50	1	160.00	160.00	-1	7,504	-0.01%
2021/06/25	7.3	159.55	1	158.50	158.50	6.3	7,468	0.08%
2021/06/24	17.2	163.85	10	163.00	162.50	7.2	7,353	0.10%
2021/06/23	13.1	166.88	10	165.80	165.00	3.1	7,306	0.04%
2021/06/22	21.1	172.97	10	171.15	169.50	11.1	7,304	0.15%
2021/06/21	11	179.77	0	0.00	178.50	11	7,289	0.15%
2021/06/18	13	179.69	19.2	181.57	181.00	-6.2	7,364	-0.08%
2021/06/17	6.1	171.25	0	0.00	172.00	6.1	7,308	0.08%
2021/06/16	2	170.75	2	171.00	170.50	0	7,340	0.00%
2021/06/15	0.1	169.50	1	169.50	169.50	-0.9	7,380	-0.01%
2021/06/11	1.3	167.69	3	167.33	167.00	-1.7	7,414	-0.02%
2021/06/10	4	170.63	8	172.56	172.00	-4	7,536	-0.05%
2021/06/09	2	168.00	0	0.00	169.00	2	7,640	0.03%
2021/06/08	4	170.88	1.1	170.64	170.00	2.9	7,629	0.04%
2021/06/07	2	168.50	4	168.88	171.00	-2	7,749	-0.03%
2021/06/04	1.1	171.64	0	0.00	170.00	1.1	7,787	0.01%
2021/06/03	0	0.00	11	173.00	175.00	-11	7,806	-0.14%
2021/06/02	12	170.29	27	169.65	170.00	-15	7,772	-0.19%
2021/06/01	7	167.43	14	170.32	171.50	-7	7,766	-0.09%
2021/05/31	5	163.00	0	0.00	165.50	5	7,751	0.06%
2021/05/28	8	166.38	0	0.00	166.50	8	7,765	0.10%
2021/05/27	3	163.50	0	0.00	167.00	3	7,817	0.04%
2021/05/26	7	166.71	0.1	169.50	164.00	6.9	7,849	0.09%
2021/05/25	13.2	168.13	13	167.12	168.50	0.2	7,953	0.00%
2021/05/24	5	161.50	1	164.00	164.50	4	8,131	0.05%
2021/05/21	11	162.14	7	165.07	164.50	4	8,475	0.05%
2021/05/20	9.1	163.86	6	164.33	165.00	3.1	8,555	0.04%
2021/05/19	5	174.60	4	170.88	170.50	1	8,443	0.01%
2021/05/18	7	172.86	2.1	176.45	176.00	4.9	8,430	0.06%
2021/05/17	7	162.36	7.1	166.32	166.00	-0.1	8,538	0.00%
2021/05/14	5.1	169.72	6	171.00	170.00	-0.9	8,453	-0.01%
2021/05/13	8.1	171.69	9	169.11	170.00	-0.9	8,377	-0.01%
2021/05/12	2	164.00	5.2	163.59	168.00	-3.2	8,232	-0.04%
2021/05/11	14.7	174.65	3.2	175.06	174.00	11.5	8,105	0.14%
2021/05/10	1	189.00	1.3	190.87	191.00	-0.3	7,974	0.00%
2021/05/07	4	187.75	0	0.00	190.00	4	7,947	0.05%
2021/05/06	7.4	190.03	4.1	188.20	187.50	3.4	7,879	0.04%
2021/05/05	6	196.67	8.3	197.81	194.00	-2.3	7,712	-0.03%
2021/05/04	23	194.00	19	193.74	191.00	4	7,476	0.05%
2021/05/03	1.1	189.82	1	200.00	188.00	0.1	7,171	0.00%
2021/04/29	7	185.21	12	182.54	184.50	-5	6,908	-0.07%
2021/04/28	2.1	179.42	0.1	178.50	177.50	2	6,811	0.03%
2021/04/27	2	178.75	6	178.92	179.00	-4	6,813	-0.06%
2021/04/26	0.3	175.50	2	176.25	176.50	-1.7	6,770	-0.03%
2021/04/23	3	174.67	4.1	174.72	175.00	-1.1	6,745	-0.02%
2021/04/22	4	171.75	10	171.50	171.00	-6	6,729	-0.09%
2021/04/21	9.1	167.96	5	170.30	171.00	4.1	6,737	0.06%
2021/04/20	5	170.10	3.1	170.73	169.50	1.9	6,784	0.03%
2021/04/19	4.1	171.95	6	171.58	171.00	-1.9	6,803	-0.03%
2021/04/16	8	176.88	26	174.98	178.50	-18	6,742	-0.27%
2021/04/15	8	169.63	7	167.93	170.00	1	6,588	0.02%
2021/04/14	2	162.25	2	163.75	165.00	0	6,532	0.00%
2021/04/13	10.3	161.45	5	164.40	160.00	5.3	6,463	0.08%
2021/04/12	4	166.25	1	167.00	166.00	3	6,409	0.05%
2021/04/09	7	165.86	1	168.00	170.00	6	6,402	0.09%
2021/04/08	3	166.17	1	167.00	167.00	2	6,382	0.03%
2021/04/07	4	169.63	0	0.00	169.00	4	6,347	0.06%
2021/04/06	3.1	172.23	2	176.00	171.00	1.1	6,337	0.02%
2021/04/01	4	173.38	1	173.50	173.00	3	6,321	0.05%
2021/03/31	1	174.00	1	172.00	174.00	0	6,297	0.00%
2021/03/30	1	171.00	10	167.25	171.00	-9	6,208	-0.14%
2021/03/29	3	165.50	0	166.00	166.50	3	6,173	0.05%
2021/03/26	4	165.25	5	165.50	166.00	-1	6,203	-0.02%
2021/03/25	1	165.00	1	166.00	166.00	0	6,182	0.00%
2021/03/24	2	163.50	2	162.00	163.00	0	6,215	0.00%
2021/03/23	3	160.00	3	162.33	162.00	0	6,157	0.00%
2021/03/22	6	164.33	5.1	164.97	165.50	0.9	6,065	0.01%
2021/03/19	2	160.00	2	160.75	160.50	0	6,031	0.00%
2021/03/18	0	0.00	3.2	164.78	163.50	-3.2	5,993	-0.05%
2021/03/17	3.2	160.75	5	162.60	162.50	-1.8	5,945	-0.03%
2021/03/16	11	161.09	9.1	161.42	160.00	1.9	5,937	0.03%
2021/03/15	0	0.00	23	157.04	159.00	-23	5,786	-0.40%
2021/03/12	4.1	150.55	2	152.25	151.00	2.1	5,700	0.04%
2021/03/11	1.1	152.86	26.1	150.34	153.50	-25	5,784	-0.43%
2021/03/10	29.1	147.30	23	149.39	147.00	6.1	5,684	0.11%
2021/03/09	2	145.50	5	147.50	148.00	-3	5,660	-0.05%
2021/03/08	1	147.50	1	147.00	148.00	0	5,654	0.00%
2021/03/05	12	143.04	2	142.50	145.50	10	5,664	0.18%
2021/03/04	13.1	146.21	3	144.50	145.00	10.1	5,686	0.18%
2021/03/03	9	146.50	15	148.87	149.50	-6	5,715	-0.10%
2021/03/02	8	146.00	0	0.00	145.50	8	5,665	0.14%
2021/02/26	5	148.20	5	150.80	149.00	0	5,582	0.00%
2021/02/25	20.1	155.12	8	155.63	154.00	12.1	5,457	0.22%
2021/02/24	15.2	156.92	5.1	156.12	156.00	10.1	5,324	0.19%
2021/02/23	3.1	159.11	8.4	157.35	161.50	-5.3	5,083	-0.10%
2021/02/22	5	146.50	7.2	146.40	147.00	-2.2	4,758	-0.05%
2021/02/19	1.2	139.75	2	141.50	141.00	-0.8	4,604	-0.02%
2021/02/18	4	140.63	4	141.13	141.00	0	4,579	0.00%
2021/02/17	1	145.00	15	142.60	142.00	-14	4,535	-0.31%
2021/02/05	3	134.00	0	0.00	134.00	3	4,347	0.07%
2021/02/04	3	133.33	12	133.71	132.50	-9	4,369	-0.21%
2021/02/03	4	135.00	0	0.00	135.50	4	4,429	0.09%
2021/02/02	1	132.50	10	134.90	134.50	-9	4,511	-0.20%
2021/01/29	1	131.50	1	134.50	130.50	0	4,502	0.00%
2021/01/28	0	0.00	1	134.00	134.50	-1	4,423	-0.02%
2021/01/27	1	138.50	2	138.50	137.00	-1	4,403	-0.02%
2021/01/26	0	0.00	1	135.00	134.50	-1	4,363	-0.02%
2021/01/25	1	136.50	1	137.50	136.00	0	4,396	0.00%
2021/01/22	3	132.17	5	132.70	133.50	-2	4,414	-0.05%
2021/01/21	1	129.50	1	128.50	129.00	0	4,377	0.00%
2021/01/20	6	127.83	1	127.50	127.50	5	4,407	0.11%
2021/01/19	15	131.30	3	132.67	132.50	12	4,364	0.27%
2021/01/18	4	130.63	0	0.00	131.00	4	4,334	0.09%
2021/01/15	2	135.75	0	0.00	134.00	2	4,335	0.05%
2021/01/14	6	140.42	8	139.63	140.00	-2	4,380	-0.05%
2021/01/13	14	138.14	17	137.35	138.00	-3	4,308	-0.07%
2021/01/12	0	0.00	11	130.27	130.50	-11	4,156	-0.26%
2021/01/11	8	127.50	2	128.50	128.50	6	4,119	0.15%
2021/01/08	2	129.75	3	131.83	131.50	-1	4,124	-0.02%
2021/01/06	1	128.50	2	128.50	128.50	-1	4,183	-0.02%
2021/01/05	10	130.40	2	131.00	130.00	8	4,189	0.19%
2021/01/04	10	133.00	0	0.00	133.50	10	4,218	0.24%
2020/12/31	2	132.00	6	131.83	132.50	-4	4,258	-0.09%
2020/12/30	6	128.00	11	128.73	130.00	-5	4,232	-0.12%
2020/12/29	0	0.00	5	128.60	128.50	-5	4,247	-0.12%
2020/12/28	1	127.50	7	128.50	127.50	-6	4,287	-0.14%
2020/12/25	2	126.00	2	125.50	125.50	0	4,335	0.00%
2020/12/24	3	125.33	3	125.67	125.00	0	4,395	0.00%
2020/12/23	6	125.50	1	125.50	125.00	5	4,434	0.11%
2020/12/22	7	127.43	3	127.00	126.00	4	4,497	0.09%
2020/12/18	6	134.17	6	135.83	133.00	0	4,594	0.00%
2020/12/17	1	132.50	9	132.56	132.50	-8	4,497	-0.18%
2020/12/15	6	129.50	9	131.72	130.00	-3	4,663	-0.06%
2020/12/14	7	130.21	1	132.50	129.00	6	4,634	0.13%
2020/12/11	5	132.30	5	131.10	132.50	0	4,702	0.00%
2020/12/10	7	132.14	4	132.63	131.00	3	4,714	0.06%
2020/12/09	2	129.75	1	130.50	132.00	1	4,693	0.02%
2020/12/08	1	131.00	2	133.00	131.50	-1	4,710	-0.02%
2020/12/07	6	130.17	6	129.00	132.50	0	4,713	0.00%
2020/12/04	0	0.00	4	127.25	126.50	-4	4,670	-0.09%
2020/12/03	2	128.50	0	0.00	128.00	2	4,754	0.04%
2020/12/02	2	127.75	0	0.00	128.00	2	4,873	0.04%
2020/11/30	3	126.17	3	126.33	125.00	0	5,594	0.00%
2020/11/27	2	126.75	0	0.00	127.00	2	5,848	0.03%
2020/11/26	0	0.00	1	123.50	124.50	-1	5,941	-0.02%
2020/11/25	4	122.50	0	0.00	122.00	4	6,139	0.07%
2020/11/24	1	122.50	1	122.00	121.50	0	6,185	0.00%
2020/11/20	1	123.02	1	122.00	123.50	0	6,205	0.00%
2020/11/19	1	123.00	2	123.50	123.00	-1	6,232	-0.02%
2020/11/18	1	121.00	1	121.00	121.00	0	6,294	0.00%
2020/11/17	1	121.00	1	121.00	121.00	0	6,430	0.00%
2020/11/16	3	118.00	3	118.67	118.50	0	6,509	0.00%
2020/11/13	11	115.18	1	117.00	117.00	10	6,617	0.15%
2020/11/12	1	116.00	0	0.00	115.00	1	6,695	0.01%
2020/11/11	2	116.25	4	117.25	117.50	-2	6,830	-0.03%
2020/11/10	5	114.40	1	118.40	113.50	4	6,838	0.06%
2020/11/09	1	120.00	0	0.00	120.00	1	6,896	0.01%
2020/11/06	0	0.00	1	120.50	119.50	-1	6,914	-0.01%
2020/11/04	1	118.00	0	0.00	119.00	1	7,041	0.01%
2020/11/02	1.2	114.17	1	114.50	115.50	0.2	7,181	0.00%
2020/10/30	6	115.83	13	116.04	115.00	-7	7,205	-0.10%
2020/10/29	0	0.00	2	120.50	121.00	-2	7,170	-0.03%
2020/10/22	0	0.00	5	122.50	123.50	-5	7,492	-0.07%
2020/10/20	0	0.00	1	124.00	124.00	-1	7,641	-0.01%
2020/10/19	2	123.50	2	124.25	124.00	0	7,700	0.00%
2020/10/16	8	123.50	2	123.00	123.50	6	7,750	0.08%
2020/10/15	5.2	125.94	5	125.40	123.50	0.2	7,808	0.00%
2020/10/14	1	127.50	0	0.00	128.00	1	7,795	0.01%
2020/10/13	6	127.92	0	0.00	129.00	6	7,918	0.08%
2020/10/12	0	0.00	6	127.00	130.00	-6	8,061	-0.07%
2020/10/08	4	128.63	1	131.00	128.50	3	8,098	0.04%
2020/10/06	3	130.67	0	0.00	130.00	3	8,379	0.04%
2020/10/05	0	0.00	1	133.50	130.50	-1	8,439	-0.01%
2020/09/30	0	0.00	1	133.00	133.00	-1	8,511	-0.01%
2020/09/29	3	132.67	1	132.50	132.00	2	8,577	0.02%
2020/09/28	1	128.00	3	132.17	132.50	-2	8,622	-0.02%
2020/09/25	3	128.33	7	128.29	128.00	-4	8,641	-0.05%
2020/09/24	9	129.28	48	128.72	127.00	-39	8,724	-0.45%
2020/09/22	2	135.25	1	135.50	135.00	1	8,733	0.01%
2020/09/21	10	138.55	7	137.00	137.00	3	8,723	0.03%
2020/09/17	2	140.00	0	0.00	138.50	2	8,580	0.02%
2020/09/16	0	0.00	20	140.50	139.00	-20	8,585	-0.23%
2020/09/15	0	0.00	25	138.60	137.00	-25	8,539	-0.29%
2020/09/14	4	136.25	28	137.41	137.50	-24	8,571	-0.28%
2020/09/11	3	132.17	2	133.00	136.00	1	8,568	0.01%
2020/09/10	16	134.75	8	135.81	135.00	8	8,586	0.09%
2020/09/09	36	133.07	14	133.89	135.00	22	8,535	0.26%
2020/09/08	13	135.96	2	135.00	134.50	11	8,478	0.13%
2020/09/07	15	137.50	26	137.77	136.00	-11	8,409	-0.13%
2020/09/04	21	144.64	12	145.29	144.50	9	8,298	0.11%
2020/09/03	22	150.11	30	148.38	150.50	-8	8,021	-0.10%
2020/09/02	15.1	139.54	18	140.44	138.50	-2.9	7,570	-0.04%
2020/09/01	7	136.29	8	134.75	135.00	-1	7,358	-0.01%
2020/08/31	15	131.53	6	133.92	135.50	9	7,339	0.12%
2020/08/28	17	139.79	14	138.00	138.00	3	7,214	0.04%
2020/08/27	9	141.00	0	0.00	140.50	9	7,219	0.12%
2020/08/26	9	142.11	1	143.00	143.00	8	7,178	0.11%
2020/08/25	12	142.83	10	145.00	145.50	2	7,157	0.03%
2020/08/24	17	142.85	8	141.44	141.00	9	7,151	0.13%
2020/08/21	3	145.83	5	146.80	149.00	-2	7,095	-0.03%
2020/08/20	5	142.40	2	142.75	141.00	3	7,054	0.04%
2020/08/19	53	149.05	1	153.00	145.50	52	6,950	0.75%
2020/08/18	3	150.33	8	150.56	149.00	-5	6,894	-0.07%
2020/08/17	27	146.89	12	149.08	148.50	15	6,863	0.22%
2020/08/14	14	143.75	1	140.00	144.00	13	6,781	0.19%
2020/08/13	7	141.14	14	142.29	142.00	-7	6,789	-0.10%
2020/08/11	2	134.00	9	133.00	137.00	-7	6,760	-0.10%
2020/08/10	1	138.00	3	137.00	133.00	-2	6,849	-0.03%
2020/08/07	0	0.00	1	137.50	138.00	-1	6,979	-0.01%
2020/08/06	8	138.88	15	139.00	136.50	-7	7,225	-0.10%
2020/08/05	6	135.50	5	136.90	137.50	1	7,387	0.01%
2020/08/04	1	132.08	3	133.50	134.50	-2	7,357	-0.03%
2020/08/03	3	131.00	2	131.75	131.00	1	7,332	0.01%
2020/07/31	4	130.50	2	131.00	130.50	2	7,287	0.03%
2020/07/30	3	129.50	3	131.50	132.50	0	7,232	0.00%
2020/07/29	1	128.00	0	0.00	129.50	1	7,176	0.01%
2020/07/28	1	127.00	0	0.00	128.50	1	7,109	0.01%
2020/07/27	3	131.67	0	130.00	130.00	3	6,952	0.04%
2020/07/24	1	136.50	2	133.00	134.50	-1	6,800	-0.01%
2020/07/23	3	137.00	0	0.00	137.00	3	6,685	0.04%
2020/07/21	2	132.00	0	0.00	132.50	2	6,537	0.03%
2020/07/17	2	132.50	0	0.00	130.00	2	6,400	0.03%
2020/07/16	1	129.50	1	129.00	131.00	0	6,258	0.00%
2020/07/15	15	125.53	1	125.50	126.00	14	6,109	0.23%
2020/07/14	9	125.61	6	124.58	126.00	3	6,104	0.05%
2020/07/13	1	121.00	2	123.00	120.50	-1	5,876	-0.02%
2020/07/10	1	120.50	19	118.95	118.00	-18	5,812	-0.31%
2020/07/09	1	119.00	7	116.71	120.00	-6	5,729	-0.10%
2020/07/08	14	114.25	3	115.83	116.00	11	5,607	0.20%
2020/07/07	1	120.00	1	118.50	118.00	0	5,478	0.00%
2020/07/06	0	0.00	2.2	118.82	119.50	-2.2	5,391	-0.04%
2020/07/03	15.2	118.59	3	116.67	115.50	12.2	5,364	0.23%
2020/07/02	0	0.00	2	112.75	113.00	-2	5,249	-0.04%
2020/07/01	3	111.50	6	111.67	112.00	-3	5,198	-0.06%
2020/06/24	0	0.00	1	106.00	106.50	-1	5,260	-0.02%
2020/06/18	0	0.00	1	104.50	104.50	-1	5,244	-0.02%
2020/06/17	1	102.00	3	101.00	103.00	-2	5,220	-0.04%
2020/06/16	0	0.00	0.5	103.50	103.50	-0.5	5,229	-0.01%
2020/06/15	0	0.00	2	103.00	101.50	-2	5,305	-0.04%
2020/06/12	5	101.70	5	100.20	103.50	0	5,331	0.00%
2020/06/11	4	106.13	5	104.50	102.50	-1	5,351	-0.02%
2020/06/10	14	105.32	1	105.50	105.50	13	5,338	0.24%
2020/06/09	0	0.00	1	105.50	107.50	-1	5,355	-0.02%
2020/06/08	2	108.00	1	108.50	106.00	1	5,362	0.02%
2020/06/05	10	112.90	4.1	111.75	111.50	5.9	5,258	0.11%
2020/06/04	0	0.00	6	107.75	108.00	-6	5,137	-0.12%
2020/06/03	7	104.79	3	105.33	106.00	4	5,088	0.08%
2020/06/02	1	104.00	3	104.00	104.00	-2	5,047	-0.04%
2020/06/01	1	102.00	0	0.00	103.50	1	5,039	0.02%
2020/05/29	1	101.50	0	0.00	101.00	1	5,024	0.02%
2020/05/27	6	102.83	2	100.50	100.50	4	4,993	0.08%
2020/05/26	0	0.00	3	104.17	105.00	-3	4,899	-0.06%
2020/05/25	1	100.50	0	0.00	103.50	1	4,865	0.02%
2020/05/22	3	102.50	4	102.63	102.50	-1	4,791	-0.02%
2020/05/21	8	105.50	0	0.00	106.00	8	4,737	0.17%
2020/05/20	0	0.00	1	107.50	106.50	-1	4,676	-0.02%
2020/05/19	0	0.00	11	104.86	106.00	-11	4,699	-0.23%
2020/05/18	1	102.50	12	101.33	101.50	-11	4,606	-0.24%
2020/05/15	7	105.64	1	105.50	103.50	6	4,557	0.13%
2020/05/14	21	102.71	15	101.93	102.50	6	4,414	0.14%
2020/05/13	24	100.97	16	101.42	102.00	8	4,220	0.19%
2020/05/12	9	96.49	20.1	97.29	98.40	-11.1	3,995	-0.28%
2020/05/11	6	93.43	1	93.40	93.70	5	3,784	0.13%
2020/05/08	9	91.06	0	0.00	90.80	9	3,736	0.24%
2020/05/07	1	90.10	1	91.60	91.90	0	3,744	0.00%
2020/05/06	2	89.90	5	89.50	89.50	-3	3,817	-0.08%
2020/05/05	2	90.75	2	90.20	90.00	0	3,898	0.00%
2020/05/04	1	90.70	1	90.80	90.50	0	3,984	0.00%
2020/04/30	0	0.00	5	92.80	93.00	-5	4,008	-0.12%
2020/04/29	1	92.30	1	92.90	92.20	0	4,051	0.00%
2020/04/28	1	92.00	4	92.35	92.70	-3	4,153	-0.07%
2020/04/27	2	92.60	0	0.00	92.30	2	4,274	0.05%
2020/04/24	6	92.25	0	0.00	92.00	6	4,324	0.14%
2020/04/23	3	92.47	4	92.33	92.70	-1	4,399	-0.02%
2020/04/22	2.1	90.20	6	89.63	90.50	-3.9	4,453	-0.09%
2020/04/21	2	90.20	4	90.93	90.30	-2	4,502	-0.04%
2020/04/20	12	93.16	0	0.00	92.10	12	4,520	0.27%
2020/04/17	3	94.53	3	94.87	93.00	0	4,520	0.00%
2020/04/16	0	0.00	2	91.65	91.70	-2	4,530	-0.04%
2020/04/15	3	92.27	2	91.95	92.40	1	4,508	0.02%
2020/04/14	5	89.70	16	89.91	89.70	-11	4,467	-0.25%
2020/04/13	1	87.90	10	88.10	87.40	-9	4,471	-0.20%
2020/04/08	2	88.20	3	87.73	87.80	-1	4,599	-0.02%
2020/04/07	2	89.30	11	91.00	89.00	-9	4,601	-0.20%
2020/04/06	2	89.95	4	90.15	90.00	-2	4,560	-0.04%
2020/04/01	5	89.94	24	90.40	89.40	-19	4,546	-0.42%
2020/03/31	2	88.85	57	87.36	88.70	-55	4,463	-1.23%
2020/03/30	3	84.57	1	85.80	84.20	2	4,376	0.05%
2020/03/27	13	84.72	23.3	86.59	84.10	-10.3	4,346	-0.24%
2020/03/26	7	83.66	15	83.31	83.70	-8	4,314	-0.19%
2020/03/25	14	79.50	20	80.42	81.00	-6	4,296	-0.14%
2020/03/24	7	76.86	4	76.60	76.80	3	4,268	0.07%
2020/03/23	1	73.70	0	0.00	72.60	1	4,295	0.02%
2020/03/20	3	77.60	2	77.45	78.00	1	4,295	0.02%
2020/03/19	0	0.00	33	70.42	72.00	-33	4,235	-0.78%
2020/03/18	15	76.71	14	75.64	73.20	1	4,148	0.02%
2020/03/17	5	77.06	5	77.48	77.50	0	4,097	0.00%
2020/03/16	2	78.00	16	78.79	76.70	-14	4,041	-0.35%
2020/03/13	3	77.50	1	78.00	79.60	2	4,000	0.05%
2020/03/12	3	83.30	0	0.00	82.10	3	3,920	0.08%
2020/03/11	4	86.33	3	86.60	86.30	1	3,876	0.03%
2020/03/09	28	87.19	0	0.00	86.00	28	3,836	0.73%
2020/03/06	1	89.50	3	89.40	89.20	-2	3,791	-0.05%
2020/03/05	3	91.70	4	91.70	91.70	-1	3,762	-0.03%
2020/03/03	14	90.63	16	90.68	90.00	-2	3,755	-0.05%
2020/03/02	2	90.50	21	90.50	90.50	-19	3,696	-0.51%
2020/02/27	5	91.70	17	91.69	90.80	-12	3,684	-0.33%
2020/02/26	2	92.60	1	92.60	92.60	1	3,657	0.03%
2020/02/25	0	0.00	1	92.50	92.70	-1	3,649	-0.03%
2020/02/24	2	93.35	3	93.10	92.50	-1	3,645	-0.03%
2020/02/21	3	95.03	5	94.96	95.40	-2	3,635	-0.06%
2020/02/20	42	96.55	43	98.35	95.80	-1	3,668	-0.03%
2020/02/19	4	95.93	2	95.40	95.80	2	3,581	0.06%
2020/02/18	0	0.00	8	95.55	94.90	-8	3,595	-0.22%
2020/02/17	1	95.30	1	95.60	95.30	0	3,683	0.00%
2020/02/14	14	95.79	1	96.30	95.80	13	3,928	0.33%
2020/02/13	6	96.13	3	95.80	96.40	3	3,905	0.08%
2020/02/12	6	94.42	5	95.38	94.20	1	3,843	0.03%
2020/02/11	1	94.50	1	94.00	94.50	0	3,778	0.00%
2020/02/10	0	0.00	1	94.00	93.60	-1	3,793	-0.03%
2020/02/07	5	93.56	26	93.64	93.50	-21	3,782	-0.56%
2020/02/06	0	0.00	7	94.24	95.60	-7	3,750	-0.19%
2020/02/05	6	91.63	3	93.33	92.00	3	3,721	0.08%
2020/02/04	2	91.65	1	92.60	92.00	1	3,638	0.03%
2020/02/03	2	91.55	0	0.00	92.30	2	3,608	0.06%
2020/01/31	2	91.60	6	94.42	92.80	-4	3,567	-0.11%
2020/01/30	0	0.00	45	90.92	90.50	-45	3,503	-1.28%
2020/01/20	0	0.00	1	95.30	93.80	-1	3,431	-0.03%
2020/01/17	0	0.00	12	94.66	94.10	-12	3,382	-0.35%
2020/01/16	1	93.20	28	94.16	93.60	-27	3,356	-0.80%
2020/01/15	0	0.00	31	92.68	92.30	-31	3,335	-0.93%
2020/01/14	4	91.05	11	91.61	92.00	-7	3,307	-0.21%
2020/01/13	0	0.00	2	91.00	90.80	-2	3,276	-0.06%
2020/01/10	10	90.51	5	90.14	90.10	5	3,265	0.15%
2020/01/09	3	88.70	6	88.63	88.70	-3	3,159	-0.09%
2020/01/08	0	0.00	40	87.49	87.50	-40	3,168	-1.26%
2020/01/07	0	0.00	1	88.80	88.30	-1	3,170	-0.03%
2020/01/06	0	0.00	83	88.75	88.80	-83	3,188	-2.60%
2020/01/03	3	89.07	37	89.60	89.20	-34	3,201	-1.06%
2020/01/02	2	87.95	29	88.80	88.90	-27	3,160	-0.85%
2019/12/31	9	86.74	1	87.10	86.70	8	3,110	0.26%
2019/12/30	2	87.35	0	0.00	86.90	2	3,094	0.06%
2019/12/27	6	87.80	2	87.80	87.80	4	3,139	0.13%
2019/12/26	1	88.90	3	88.63	88.30	-2	3,150	-0.06%
2019/12/24	4.1	87.19	0	0.00	86.70	4.1	3,213	0.13%
2019/12/23	4	86.38	3	87.23	86.20	1	3,230	0.03%
2019/12/20	13	88.02	1	88.50	87.60	12	3,262	0.37%
2019/12/19	9	87.21	0	0.00	87.70	9	3,320	0.27%
2019/12/18	5	87.50	6	87.53	87.50	-1	3,353	-0.03%
2019/12/17	3	86.50	4	86.45	86.50	-1	3,407	-0.03%
2019/12/16	1	85.80	0	0.00	86.00	1	3,431	0.03%
2019/12/13	1	85.60	0	0.00	85.90	1	3,443	0.03%
2019/12/12	0	0.00	11	85.99	85.80	-11	3,448	-0.32%
2019/12/11	1	85.00	2	85.90	85.50	-1	3,482	-0.03%
2019/12/10	0	0.00	0	85.10	85.30	0	3,488	0.00%
2019/12/06	8	85.00	2	85.00	85.00	6	3,583	0.17%
2019/12/05	7	84.80	3	84.87	84.80	4	3,617	0.11%
2019/12/04	4	84.50	6	84.87	84.50	-2	3,681	-0.05%
2019/12/03	3	84.50	4	84.43	84.50	-1	3,686	-0.03%
2019/12/02	3	83.73	2	83.80	83.80	1	3,696	0.03%
2019/11/29	2	84.35	8	84.04	83.90	-6	3,710	-0.16%
2019/11/28	5	84.94	7	84.99	84.90	-2	3,689	-0.05%
2019/11/27	1	85.70	1	85.70	85.70	0	3,742	0.00%
2019/11/26	0	0.00	1	85.40	85.40	-1	3,765	-0.03%
2019/11/25	2	85.05	0	0.00	84.80	2	3,737	0.05%
2019/11/22	2	85.70	0	0.00	85.30	2	3,820	0.05%
2019/11/21	1	86.10	0	0.00	86.00	1	3,913	0.03%
2019/11/20	3	86.57	1	86.70	86.60	2	4,024	0.05%
2019/11/18	8	85.00	5	85.00	85.00	3	4,087	0.07%
2019/11/15	0	0.00	11	83.63	83.70	-11	4,151	-0.26%
2019/11/14	2	83.15	1	83.10	82.80	1	4,149	0.02%
2019/11/13	30	84.11	9	84.68	83.00	21	4,104	0.51%
2019/11/08	0	0.00	1	89.90	89.70	-1	3,980	-0.03%
2019/11/07	5	90.10	0	0.00	89.30	5	4,064	0.12%
2019/11/06	6	91.07	0	0.00	90.70	6	4,068	0.15%
2019/11/05	3	92.07	15	92.57	92.30	-12	4,089	-0.29%
2019/11/04	163	91.43	0	0.00	91.90	163	4,078	4.00%	大買/鉅額交易
2019/10/31	0	0.00	2	90.10	90.00	-2	4,091	-0.05%
2019/10/30	1	89.50	0	0.00	89.60	1	4,097	0.02%
2019/10/29	1	91.20	0	0.00	89.70	1	4,095	0.02%
2019/10/28	10	92.00	1	92.00	90.80	9	4,082	0.22%
2019/10/25	1	89.10	0	0.00	89.60	1	4,037	0.02%
2019/10/24	10	90.00	2	89.45	89.50	8	4,047	0.20%
2019/10/23	5	91.00	11	90.62	91.00	-6	4,019	-0.15%
2019/10/22	3	89.10	1	89.10	89.10	2	4,041	0.05%
2019/10/21	1	89.00	0	0.00	89.00	1	4,066	0.02%
2019/10/15	11	90.35	0	0.00	89.80	11	4,137	0.27%
2019/10/14	2	90.20	10	89.38	90.00	-8	4,155	-0.19%
2019/10/09	5	88.30	0	0.00	88.30	5	4,154	0.12%
2019/10/08	0	0.00	1	90.60	89.90	-1	4,131	-0.02%
2019/10/04	0	0.00	1	90.30	89.30	-1	4,169	-0.02%
2019/10/02	1	89.80	1	89.90	90.00	0	4,206	0.00%
2019/09/27	1	90.40	0	0.00	90.30	1	4,243	0.02%
2019/09/25	8	91.91	2	91.55	90.90	6	4,371	0.14%
2019/09/24	23	93.71	9	93.71	93.80	14	4,407	0.32%
2019/09/23	14	92.03	27	92.03	92.20	-13	4,350	-0.30%
2019/09/20	12	91.40	1	91.00	91.60	11	4,510	0.24%
2019/09/19	1	89.80	4.5	89.96	89.70	-3.5	4,449	-0.08%
2019/09/12	1	89.50	0	0.00	88.70	1	4,535	0.02%
2019/09/10	15	89.17	11	88.52	88.50	4	4,708	0.08%
2019/09/06	0	0.00	1	87.30	88.00	-1	4,689	-0.02%
2019/09/05	0.3	85.90	1	86.20	86.20	-0.7	4,614	-0.02%
2019/09/04	1	85.30	0	0.00	85.30	1	4,627	0.02%
2019/08/30	0	0.00	10	85.30	83.80	-10	4,700	-0.21%
2019/08/27	4	83.28	14	84.18	83.60	-10	4,752	-0.21%
2019/08/26	11	82.64	0	0.00	81.60	11	4,785	0.23%
2019/08/23	21	88.79	0	0.00	88.80	21	4,715	0.45%
2019/08/22	10	88.90	1	89.30	88.90	9	4,606	0.20%
2019/08/21	1.2	89.53	2	89.30	89.30	-0.8	4,550	-0.02%
2019/08/20	1	89.30	17	89.30	89.30	-16	4,510	-0.35%
2019/08/19	0.1	87.70	1	88.00	87.60	-0.9	4,428	-0.02%
2019/08/16	11	84.60	0	0.00	86.40	11	4,427	0.25%
2019/08/15	57	84.78	2	85.00	84.60	55	4,388	1.25%
2019/08/14	20	87.70	0	0.00	86.70	20	4,365	0.46%
2019/08/13	2	87.80	3	88.23	87.70	-1	4,316	-0.02%
2019/08/12	1	87.60	0	0.00	88.00	1	4,295	0.02%
2019/08/06	0	0.00	3	85.27	86.80	-3	4,306	-0.07%
2019/08/05	1	85.00	2	85.85	85.60	-1	4,319	-0.02%
2019/08/02	0	0.00	14	85.99	86.00	-14	4,387	-0.32%
2019/07/31	1	87.70	0	0.00	87.80	1	4,442	0.02%
2019/07/30	1	87.00	2	87.70	86.80	-1	4,449	-0.02%
2019/07/29	10	87.40	0	0.00	87.20	10	4,478	0.22%
2019/07/26	0	0.00	1	88.20	88.00	-1	4,491	-0.02%
2019/07/25	16	87.52	1	88.20	87.50	15	4,484	0.33%
2019/07/24	0	0.00	3	87.70	88.00	-3	4,512	-0.07%
2019/07/23	1	86.40	1	87.00	86.40	0	4,495	0.00%
2019/07/22	3	86.67	0	0.00	86.40	3	4,490	0.07%
2019/07/19	5	87.20	1	86.90	87.60	4	4,558	0.09%
2019/07/17	1	87.60	0	0.00	87.60	1	4,557	0.02%
2019/07/16	10	88.00	5	87.88	87.50	5	4,537	0.11%
2019/07/12	1	89.70	0	0.00	89.40	1	4,528	0.02%
2019/07/11	1	90.60	1	89.80	89.70	0	4,573	0.00%
2019/07/10	11	89.63	0	0.00	89.80	11	4,598	0.24%
2019/07/09	1	89.00	0	0.00	88.80	1	4,607	0.02%
2019/07/08	2	89.55	1	91.20	89.80	1	4,615	0.02%
2019/07/05	0	0.00	1	91.00	90.20	-1	4,603	-0.02%
2019/07/04	24	91.50	4	92.10	90.60	20	4,668	0.43%
2019/07/03	4	91.20	1	92.40	91.00	3	4,656	0.06%
2019/07/02	2	91.95	14	92.26	92.20	-12	4,738	-0.25%
2019/07/01	1	88.70	2	89.05	89.50	-1	4,648	-0.02%
2019/06/28	1	87.60	0	0.00	88.00	1	4,643	0.02%
2019/06/27	4	88.93	20.1	88.98	87.00	-16.1	4,799	-0.33%
2019/06/26	1	85.30	10	85.30	85.30	-9	4,780	-0.19%
2019/06/25	0	0.00	3	84.83	84.00	-3	4,829	-0.06%
2019/06/24	0	0.00	5	83.82	84.20	-5	4,781	-0.10%
2019/06/21	0	0.00	1	84.30	83.00	-1	4,797	-0.02%
2019/06/20	3	83.43	3	84.60	83.40	0	4,795	0.00%
2019/06/19	2	83.50	4	82.83	83.90	-2	4,999	-0.04%
2019/06/18	2	81.45	5	81.84	81.90	-3	4,966	-0.06%
2019/06/17	0	0.00	4	78.15	78.70	-4	4,926	-0.08%
2019/06/14	11	78.98	1	78.90	78.70	10	4,971	0.20%
2019/06/13	4	81.55	1	81.40	81.20	3	4,947	0.06%
2019/06/12	7	81.43	0	0.00	81.60	7	5,045	0.14%
2019/06/10	1	80.00	0	0.00	80.10	1	5,114	0.02%
2019/06/06	4	80.40	0	0.00	80.10	4	5,112	0.08%
2019/06/05	1	81.00	0	0.00	80.70	1	5,108	0.02%
2019/06/04	11	80.25	1	80.20	80.10	10	5,121	0.20%
2019/06/03	0	0.00	12	82.98	83.00	-12	5,112	-0.23%
2019/05/31	2	81.80	48	82.43	82.60	-46	5,110	-0.90%
2019/05/30	1	78.50	2	78.90	78.50	-1	5,047	-0.02%
2019/05/29	0	0.00	4	76.90	77.40	-4	5,135	-0.08%
2019/05/28	0	0.00	20	77.10	77.10	-20	5,222	-0.38%
2019/05/24	0	0.00	1	77.30	76.20	-1	5,311	-0.02%
2019/05/22	4	78.70	3	78.17	78.00	1	5,402	0.02%
2019/05/21	1	79.00	0	0.00	79.00	1	5,526	0.02%
2019/05/20	0	0.00	4	77.80	77.90	-4	5,587	-0.07%
2019/05/17	9	77.00	9	77.18	77.00	0	5,737	0.00%
2019/05/16	9	77.43	1	77.00	77.00	8	5,932	0.13%
2019/05/15	17	77.92	0	0.00	77.70	17	6,104	0.28%
2019/05/14	10	75.53	4	76.70	78.00	6	6,372	0.09%
2019/05/10	16	77.69	3	78.00	77.50	13	6,420	0.20%
2019/05/09	19	80.72	0	0.00	79.20	19	6,372	0.30%
2019/05/08	9	82.07	1	81.70	81.10	8	6,438	0.12%
2019/05/07	11	83.01	15	82.64	83.00	-4	6,439	-0.06%
2019/05/06	17	83.48	0	0.00	82.30	17	6,463	0.26%
2019/05/03	36	85.10	1	84.90	85.30	35	6,486	0.54%
2019/05/02	21	85.97	0	0.00	85.00	21	6,520	0.32%
2019/04/30	12	85.17	2	84.80	85.60	10	6,565	0.15%
2019/04/29	15	84.94	0	0.00	84.60	15	6,755	0.22%
2019/04/26	1	86.50	28	86.94	86.70	-27	6,832	-0.40%
2019/04/25	12	87.59	4	87.35	86.70	8	7,004	0.11%
2019/04/24	5	87.10	11	87.12	87.50	-6	6,939	-0.09%
2019/04/23	4	86.60	5	86.40	86.10	-1	7,064	-0.01%
2019/04/22	2	87.15	0	0.00	87.20	2	7,057	0.03%
2019/04/19	0	0.00	6	86.98	87.20	-6	7,127	-0.08%
2019/04/18	1	86.40	3	86.33	85.90	-2	7,214	-0.03%
2019/04/17	6	86.85	6	86.95	86.50	0	7,309	0.00%
2019/04/16	2	85.30	37	85.55	86.70	-35	7,382	-0.47%
2019/04/15	4	85.30	30	85.85	85.40	-26	7,505	-0.35%
2019/04/12	31	84.77	1	84.60	84.30	30	7,559	0.40%
2019/04/11	11	85.51	6	86.58	85.00	5	7,625	0.07%
2019/04/10	10	85.76	4	86.70	86.00	6	7,762	0.08%
2019/04/09	31	88.27	0	0.00	88.00	31	7,766	0.40%
2019/04/08	4	88.40	9	88.31	88.50	-5	8,008	-0.06%
2019/04/03	11	87.08	4	87.40	87.30	7	8,051	0.09%
2019/04/02	3	87.83	9	87.40	87.50	-6	8,203	-0.07%
2019/04/01	24	88.31	42	88.16	87.90	-18	8,399	-0.21%
2019/03/29	8	85.25	17	85.58	86.50	-9	8,234	-0.11%
2019/03/28	14	81.45	18	82.32	82.20	-4	8,134	-0.05%
2019/03/27	14	83.04	0	0.00	82.90	14	8,065	0.17%
2019/03/26	8	83.40	2	83.45	83.40	6	8,071	0.07%
2019/03/25	16	83.55	3	83.90	83.50	13	8,136	0.16%
2019/03/22	10	86.46	48.4	87.74	85.60	-38.4	8,122	-0.47%
2019/03/21	6	83.77	43	84.15	84.30	-37	7,898	-0.47%
2019/03/20	19	82.42	50	82.74	82.90	-31	7,931	-0.39%
2019/03/19	1	83.40	3	82.60	82.90	-2	7,939	-0.03%
2019/03/18	7	81.21	3	81.07	81.60	4	7,984	0.05%
2019/03/15	3	80.83	11	80.73	80.50	-8	8,054	-0.10%
2019/03/14	21	81.37	9	80.30	80.40	12	8,090	0.15%
2019/03/13	3	82.07	6	82.20	81.90	-3	8,088	-0.04%
2019/03/12	8	82.30	5	83.40	82.00	3	8,097	0.04%
2019/03/11	16	82.35	10	82.60	82.60	6	8,144	0.07%
2019/03/08	16	82.20	1	83.10	83.40	15	8,290	0.18%
2019/03/07	16	82.61	25	82.88	82.10	-9	8,451	-0.11%
2019/03/06	6	83.38	0	0.00	83.90	6	8,620	0.07%
2019/03/05	38	83.91	10	83.90	83.90	28	8,794	0.32%
2019/03/04	2	83.00	44	84.27	84.50	-42	8,917	-0.47%
2019/02/27	8	81.86	4	82.13	81.80	4	8,892	0.04%
2019/02/26	34	82.99	12	82.63	82.30	22	8,834	0.25%
2019/02/25	30	83.20	3	83.40	83.50	27	8,849	0.31%
2019/02/22	29.2	83.50	3	84.20	83.20	26.2	8,940	0.29%
2019/02/21	11	84.39	12	84.43	83.70	-1	9,017	-0.01%
2019/02/20	17	84.30	20	84.31	84.60	-3	9,122	-0.03%
2019/02/19	12	83.00	7	82.69	82.50	5	9,462	0.05%
2019/02/18	8.2	83.04	4	83.03	82.20	4.2	9,522	0.04%
2019/02/15	6	82.85	101.1	83.11	83.00	-95.1	9,401	-1.01%	大賣/
2019/02/14	12	81.78	23	82.35	83.00	-11	9,262	-0.12%
2019/02/13	22	79.99	62	80.89	81.10	-40	9,180	-0.44%
2019/02/12	3	78.77	8	78.38	78.80	-5	8,928	-0.06%
2019/02/11	11	75.07	14	75.94	75.80	-3	8,843	-0.03%
2019/01/30	20	74.41	1	74.40	74.10	19	8,853	0.21%
2019/01/29	22	74.70	6	75.30	74.40	16	8,853	0.18%
2019/01/28	17	77.26	4	77.45	77.40	13	8,772	0.15%
2019/01/25	7	76.47	3	76.63	77.10	4	8,838	0.05%
2019/01/24	3	75.97	1	75.60	75.60	2	8,931	0.02%
2019/01/23	1	77.20	0	0.00	76.60	1	9,007	0.01%
2019/01/22	17	77.68	4.1	77.89	77.40	12.9	9,053	0.14%
2019/01/21	20	79.15	23	79.88	78.30	-3	9,117	-0.03%
2019/01/18	49	78.97	9	79.04	78.70	40	8,954	0.45%
2019/01/17	102	80.06	36	79.23	79.00	66	8,914	0.74%	大買/
2019/01/16	1	77.10	2	77.70	77.10	-1	8,746	-0.01%
2019/01/15	13	77.42	94	78.58	77.70	-81	8,808	-0.92%
2019/01/14	1	76.30	10	76.10	76.40	-9	8,731	-0.10%
2019/01/11	8	76.95	4	76.75	75.70	4	8,929	0.04%
2019/01/10	95	75.66	6	75.67	77.20	89	9,022	0.99%
2019/01/09	6	78.78	7	78.81	77.80	-1	8,961	-0.01%
2019/01/08	8	77.84	9	78.23	77.40	-1	8,926	-0.01%
2019/01/07	14	77.41	25	77.12	79.40	-11	8,893	-0.12%
2019/01/04	3	73.97	21	72.30	74.80	-18	8,775	-0.21%
2019/01/03	31	76.48	13	75.19	74.50	18	8,883	0.20%
2019/01/02	3	77.10	15	78.57	77.00	-12	8,866	-0.14%
2018/12/28	17	76.71	2	77.30	76.40	15	8,741	0.17%
2018/12/27	14	76.38	22	76.71	76.60	-8	8,787	-0.09%
2018/12/26	44	74.33	40	72.49	72.30	4	8,530	0.05%
2018/12/25	11	74.85	21	75.00	75.50	-10	8,393	-0.12%
2018/12/24	21	73.36	23	73.87	74.70	-2	8,280	-0.02%
2018/12/22	0	0.00	5	70.70	70.10	-5	8,043	-0.06%
2018/12/21	1	68.20	5	69.90	69.90	-4	8,101	-0.05%
2018/12/20	2	69.50	0	0.00	67.90	2	8,109	0.02%
2018/12/19	5	70.34	0	0.00	69.30	5	8,131	0.06%
2018/12/18	1	69.60	6	69.63	69.80	-5	8,160	-0.06%
2018/12/17	4	68.75	1	68.30	68.40	3	8,268	0.04%
2018/12/14	3.1	69.47	11	69.48	69.50	-7.9	8,282	-0.10%
2018/12/13	1	69.30	0	0.00	69.10	1	8,275	0.01%
2018/12/12	11	68.33	0	0.00	68.60	11	8,219	0.13%
2018/12/11	9	67.76	0	0.00	67.50	9	8,194	0.11%
2018/12/10	7	68.94	4	68.75	69.10	3	8,182	0.04%
2018/12/07	3	70.63	11	71.01	70.60	-8	8,301	-0.10%
2018/12/06	6	69.40	15	69.07	68.60	-9	8,443	-0.11%
2018/12/05	15	71.89	18	72.56	71.40	-3	8,612	-0.03%
2018/12/04	1	74.00	4	74.70	74.20	-3	8,662	-0.03%
2018/12/03	7	76.09	15	75.37	75.20	-8	8,688	-0.09%
2018/11/30	16	73.08	17	72.11	72.50	-1	8,624	-0.01%
2018/11/29	10	69.60	10	70.50	70.70	0	8,499	0.00%
2018/11/28	21	66.79	24	67.60	67.80	-3	8,339	-0.04%
2018/11/27	3	64.40	8	64.51	64.40	-5	8,197	-0.06%
2018/11/26	3	65.73	0	0.00	66.00	3	8,058	0.04%
2018/11/23	7	66.73	0	0.00	66.60	7	8,031	0.09%
2018/11/22	2	66.30	10	66.59	66.60	-8	8,058	-0.10%
2018/11/21	56	65.17	6	65.17	65.00	50	8,068	0.62%
2018/11/20	4	66.15	24	66.15	66.50	-20	8,072	-0.25%
2018/11/19	2	65.80	0	0.00	65.50	2	8,024	0.02%
2018/11/16	55	64.81	16	64.61	64.20	39	7,966	0.49%
2018/11/15	10	70.16	4	71.35	70.00	6	7,692	0.08%
2018/11/14	11	72.65	2	72.85	72.90	9	7,685	0.12%
2018/11/13	2	72.35	1	70.90	72.80	1	7,718	0.01%
2018/11/12	13	75.78	14	75.30	74.60	-1	7,777	-0.01%
2018/11/09	2	73.15	2	73.50	73.50	0	7,805	0.00%
2018/11/08	12	75.41	6	75.15	73.90	6	8,078	0.07%
2018/11/07	3	74.60	5	74.46	74.80	-2	8,081	-0.02%
2018/11/06	5	72.36	3	73.00	72.40	2	8,151	0.02%
2018/11/05	1	73.70	14	73.42	73.70	-13	8,151	-0.16%
2018/11/02	5	73.18	6	72.42	72.90	-1	8,138	-0.01%
2018/11/01	8	69.01	10	69.95	70.50	-2	8,162	-0.02%
2018/10/31	12.1	66.00	26	67.99	68.30	-13.9	8,129	-0.17%
2018/10/30	11	64.80	1	66.80	64.80	10	8,041	0.12%
2018/10/29	8	67.28	7	68.24	66.70	1	8,015	0.01%
2018/10/26	3	66.77	2	67.40	65.50	1	7,979	0.01%
2018/10/25	8	65.49	4	65.98	65.50	4	8,076	0.05%
2018/10/24	3	69.17	8	68.50	68.70	-5	8,064	-0.06%
2018/10/23	16	68.40	3	68.23	68.00	13	8,110	0.16%
2018/10/22	52	71.25	2	70.75	70.50	50	8,101	0.62%
2018/10/19	6	68.30	5	68.54	70.30	1	8,127	0.01%
2018/10/18	8	71.44	7	71.01	71.60	1	8,123	0.01%
2018/10/17	10	75.92	9	74.76	74.60	1	8,283	0.01%
2018/10/16	6	75.08	6	75.75	75.20	0	8,307	0.00%
2018/10/15	7	75.49	2	76.90	74.90	5	8,439	0.06%
2018/10/12	5	75.00	2	74.60	76.10	3	8,542	0.04%
2018/10/11	5	72.06	50	71.97	74.40	-45	8,616	-0.52%
2018/10/09	3	79.60	5	77.58	77.40	-2	8,465	-0.02%
2018/10/08	2	80.50	6	79.60	80.20	-4	8,437	-0.05%
2018/10/05	21	78.54	21	80.90	77.80	0	8,467	0.00%
2018/10/04	1	82.50	2	82.10	82.10	-1	8,460	-0.01%
2018/10/03	4	83.90	2	84.80	83.00	2	8,527	0.02%
2018/10/02	6	84.18	4	85.25	83.80	2	8,627	0.02%
2018/10/01	6	83.48	6	84.17	84.10	0	8,694	0.00%
2018/09/28	0	0.00	2	82.00	82.50	-2	8,877	-0.02%
2018/09/27	3	83.33	1	82.60	82.50	2	8,856	0.02%
2018/09/26	3	84.20	2	85.60	84.30	1	8,864	0.01%
2018/09/25	1	84.40	5	85.16	84.60	-4	8,964	-0.04%
2018/09/21	7	84.69	58	81.86	83.40	-51	9,017	-0.57%
2018/09/20	7	85.93	4	86.68	85.80	3	8,961	0.03%
2018/09/19	1	87.00	5	87.72	87.00	-4	9,052	-0.04%
2018/09/18	10.3	86.50	6	86.80	85.90	4.3	9,188	0.05%
2018/09/17	0	0.00	14	89.37	89.40	-14	9,285	-0.15%
2018/09/14	6	87.12	7	88.73	88.70	-1	9,410	-0.01%
2018/09/13	13	85.65	3	86.27	85.30	10	9,484	0.11%
2018/09/12	3	85.93	5	90.56	86.50	-2	9,467	-0.02%
2018/09/11	17	89.15	1	88.80	89.80	16	9,351	0.17%
2018/09/10	1	93.40	6	95.45	93.60	-5	9,337	-0.05%
2018/09/07	7	98.01	5	99.70	97.30	2	9,473	0.02%
2018/09/06	3	101.67	0	0.00	100.50	3	9,475	0.03%
2018/09/05	9	106.56	12	105.67	105.00	-3	9,455	-0.03%
2018/09/03	15	108.17	63	107.52	107.50	-48	9,453	-0.51%
2018/08/31	37	105.18	53	105.40	106.50	-16	9,591	-0.17%
2018/08/30	7	105.00	17	105.00	104.50	-10	9,741	-0.10%
2018/08/29	1	105.50	1	106.00	107.00	0	9,744	0.00%
2018/08/28	10	105.20	30	105.38	104.50	-20	9,793	-0.20%
2018/08/27	51	101.04	72	102.72	104.00	-21	9,738	-0.22%
2018/08/24	72	99.28	64	99.21	99.20	8	9,653	0.08%
2018/08/23	0	0.00	49	98.43	100.00	-49	9,761	-0.50%
2018/08/22	39	96.61	35	98.60	95.80	4	9,726	0.04%
2018/08/21	37	99.92	38	99.86	99.90	-1	9,599	-0.01%
2018/08/20	91	100.74	71	99.50	99.50	20	9,559	0.21%
2018/08/17	50	97.74	36	100.56	100.50	14	9,645	0.15%
2018/08/16	12	99.39	11	95.87	99.50	1	9,627	0.01%
2018/08/15	59	96.85	6	97.75	99.70	53	9,689	0.55%
2018/08/14	6	100.42	3	100.00	100.00	3	9,468	0.03%
2018/08/13	22	102.28	1	106.00	100.50	21	9,527	0.22%
2018/08/10	8	103.88	3	104.67	104.00	5	9,677	0.05%
2018/08/09	1	104.00	1	105.00	104.00	0	9,839	0.00%
2018/08/08	3	105.00	1	106.00	107.00	2	9,995	0.02%
2018/08/07	5	101.00	0	0.00	101.50	5	10,030	0.05%
2018/08/06	9	104.78	0	0.00	104.50	9	10,126	0.09%
2018/08/03	18	106.31	2	105.50	105.50	16	10,122	0.16%
2018/08/02	3	107.17	3	107.67	106.50	0	10,221	0.00%
2018/08/01	0	0.00	36	110.10	110.50	-36	10,233	-0.35%
2018/07/30	12	104.83	1	106.50	103.00	11	10,099	0.11%
2018/07/27	5	108.00	3	108.00	108.00	2	10,083	0.02%
2018/07/26	0	0.00	5	108.00	106.50	-5	10,131	-0.05%
2018/07/25	19	109.89	2	108.50	107.00	17	10,054	0.17%
2018/07/24	39	108.03	45	109.43	110.00	-6	9,871	-0.06%
2018/07/23	1	101.00	17	102.91	103.00	-16	9,592	-0.17%
2018/07/20	17	100.11	1	103.00	98.90	16	9,624	0.17%
2018/07/19	1	101.00	4	100.00	101.00	-3	9,509	-0.03%
2018/07/18	6	103.42	9	101.89	105.00	-3	9,391	-0.03%
2018/07/17	5	97.90	0	0.00	97.50	5	9,293	0.05%
2018/07/16	1	100.50	6	100.92	100.50	-5	9,304	-0.05%
2018/07/13	0	0.00	11	99.75	101.00	-11	9,329	-0.12%
2018/07/12	6	96.12	1	97.50	96.20	5	9,309	0.05%
2018/07/11	11	98.35	9	98.19	98.20	2	9,312	0.02%
2018/07/10	2	95.65	3	96.20	97.60	-1	9,309	-0.01%
2018/07/09	4	93.55	3	93.57	95.00	1	9,253	0.01%
2018/07/06	3	98.60	11	97.87	98.20	-8	9,131	-0.09%
2018/07/05	1	94.50	7	94.81	93.30	-6	9,051	-0.07%
2018/07/04	8	93.26	1	97.50	92.50	7	9,121	0.08%
2018/07/02	0	0.00	5	95.00	94.30	-5	9,192	-0.05%
2018/06/29	12	93.33	0	0.00	94.20	12	9,571	0.13%
2018/06/28	3	97.37	0	0.00	96.40	3	9,432	0.03%
2018/06/27	2	96.00	12	97.00	96.20	-10	9,532	-0.10%
2018/06/26	4	98.68	6	99.37	99.80	-2	9,472	-0.02%
2018/06/25	6	98.25	0	0.00	98.80	6	9,456	0.06%
2018/06/22	5	100.50	0	0.00	100.00	5	9,568	0.05%
2018/06/21	3	106.17	2	108.00	104.50	1	9,624	0.01%
2018/06/20	36	109.18	1	106.50	106.00	35	9,529	0.37%
2018/06/19	3	114.50	11	112.82	114.50	-8	9,524	-0.08%
2018/06/15	8	108.06	0	0.00	107.50	8	9,468	0.08%
2018/06/14	1	110.00	1	109.48	109.00	0	9,268	0.00%
2018/06/13	2	111.50	0	0.00	112.00	2	9,201	0.02%
2018/06/12	2	114.75	0	0.00	115.00	2	9,183	0.02%
2018/06/11	4	116.88	5	116.30	117.00	-1	9,210	-0.01%
2018/06/08	7.1	113.07	10	112.90	112.50	-3	9,184	-0.03%
2018/06/07	14	116.39	6	115.75	115.00	8	9,064	0.09%
2018/06/06	2	123.50	1	124.50	123.00	1	8,996	0.01%
2018/06/05	4	123.88	4	126.25	124.50	0	8,994	0.00%
2018/06/04	17	124.76	10	124.80	123.50	7	9,143	0.08%
2018/06/01	17	125.21	7	125.57	126.50	10	9,426	0.11%
2018/05/31	0	0.00	6	125.08	125.00	-6	9,439	-0.06%
2018/05/30	16	122.47	4	123.13	121.00	12	9,300	0.13%
2018/05/29	0	0.00	2	126.25	127.00	-2	9,324	-0.02%
2018/05/28	17	123.53	0	0.00	124.50	17	9,462	0.18%
2018/05/25	5	127.00	21.1	128.09	124.50	-16.1	9,473	-0.17%
2018/05/24	5	128.60	5	127.50	128.50	0	9,433	0.00%
2018/05/23	6	129.42	11	129.32	129.50	-5	9,415	-0.05%
2018/05/22	7	123.00	9	123.67	126.00	-2	9,413	-0.02%
2018/05/21	2	123.75	9	123.33	124.00	-7	9,527	-0.07%
2018/05/18	9	121.22	10	120.50	122.00	-1	9,512	-0.01%
2018/05/17	3	119.33	7	117.64	118.50	-4	9,496	-0.04%
2018/05/16	20	112.48	3	113.00	114.00	17	9,388	0.18%
2018/05/15	10	110.60	5	109.40	111.50	5	9,434	0.05%
2018/05/14	1	105.50	9	107.89	110.50	-8	9,535	-0.08%
2018/05/11	5	102.20	2	102.50	102.50	3	9,540	0.03%
2018/05/10	18	104.36	16	105.16	103.00	2	9,565	0.02%
2018/05/09	3	98.40	5.3	100.62	100.00	-2.3	9,583	-0.02%
2018/05/07	3	99.30	5	99.96	99.10	-2	10,020	-0.02%
2018/05/04	7	97.66	11	97.76	97.40	-4	10,229	-0.04%
2018/05/03	10	93.50	7	96.94	97.00	3	10,257	0.03%
2018/05/02	1	93.10	0	0.00	94.10	1	10,254	0.01%
2018/04/30	0	0.00	15	93.60	93.40	-15	10,576	-0.14%
2018/04/27	3	92.20	5	92.58	93.60	-2	10,629	-0.02%
2018/04/26	3	90.50	103	90.37	90.20	-100	10,666	-0.94%	大賣/
2018/04/25	2	90.55	7	90.96	88.90	-5	10,648	-0.05%
2018/04/24	1	94.20	0	0.00	92.00	1	10,764	0.01%
2018/04/23	5	95.30	7	96.27	96.00	-2	10,927	-0.02%
2018/04/20	0	0.00	1	94.80	95.20	-1	11,056	-0.01%
2018/04/19	14	95.81	4	96.53	95.00	10	11,030	0.09%
2018/04/18	20	95.88	27	93.53	94.00	-7	11,033	-0.06%
2018/04/17	3	93.27	5	92.42	95.00	-2	11,163	-0.02%
2018/04/16	13	99.29	9	97.07	95.80	4	11,113	0.04%
2018/04/13	6	101.08	8.1	103.33	100.50	-2.1	11,069	-0.02%
2018/04/12	2	100.00	6	100.75	100.50	-4	11,138	-0.04%
2018/04/11	10	99.29	12	100.03	100.50	-2	11,284	-0.02%
2018/04/10	13	99.43	4	101.63	98.60	9	11,379	0.08%
2018/04/09	17	100.25	4	98.60	99.30	13	11,681	0.11%
2018/04/03	10	101.65	11	100.81	101.50	-1	11,672	-0.01%
2018/04/02	11	100.64	71	100.15	101.50	-60	11,801	-0.51%
2018/03/31	7	95.21	6	95.32	95.20	1	11,346	0.01%
2018/03/30	27	97.53	23	99.49	95.60	4	11,347	0.04%
2018/03/29	22	98.18	16	97.69	97.70	6	11,124	0.05%
2018/03/28	18	98.06	13	99.15	97.80	5	11,032	0.05%
2018/03/27	3	99.13	21.1	99.53	98.50	-18.1	10,887	-0.17%
2018/03/26	15	95.99	49	94.40	97.30	-34	10,663	-0.32%
2018/03/23	23	90.92	13	92.11	90.10	10	10,453	0.10%
2018/03/22	24	94.08	7	94.01	94.50	17	10,400	0.16%
2018/03/21	3	92.50	6	91.95	92.80	-3	10,257	-0.03%
2018/03/20	3	88.83	0	0.00	89.00	3	10,117	0.03%
2018/03/19	2	90.05	0	0.00	89.50	2	10,118	0.02%
2018/03/15	3	90.20	12	90.70	90.80	-9	10,092	-0.09%
2018/03/14	3	89.80	2	88.90	89.00	1	10,066	0.01%
2018/03/13	1	89.40	0	0.00	89.30	1	10,089	0.01%
2018/03/12	3	89.40	0	0.00	90.00	3	10,033	0.03%
2018/03/09	52	90.31	18	89.36	90.10	34	9,985	0.34%
2018/03/08	36	92.71	23	93.46	90.10	13	9,970	0.13%
2018/03/07	1	88.90	7	89.40	90.90	-6	9,746	-0.06%
2018/03/06	4	87.08	2	87.05	87.20	2	9,466	0.02%
2018/03/05	15	86.75	14	86.27	86.00	1	9,477	0.01%
2018/03/02	4	87.33	2	87.20	87.10	2	9,455	0.02%
2018/03/01	1	89.20	17	87.62	89.90	-16	9,371	-0.17%
2018/02/27	11	87.74	6	89.00	85.50	5	9,187	0.05%
2018/02/26	1	87.50	5	87.68	87.50	-4	9,155	-0.04%
2018/02/23	2	86.75	2	86.00	86.00	0	9,145	0.00%
2018/02/22	12	85.75	11	87.21	85.00	1	9,121	0.01%
2018/02/21	17	89.65	14	89.67	89.20	3	9,026	0.03%
2018/02/12	10	85.99	3	86.93	85.40	7	8,845	0.08%
2018/02/09	7	86.23	4.3	86.36	85.40	2.8	8,839	0.03%
2018/02/08	20	87.84	4	87.70	88.10	16	8,628	0.19%
2018/02/07	18	87.64	11	87.60	87.40	7	8,567	0.08%
2018/02/06	17	84.06	24	83.05	83.90	-7	8,403	-0.08%
2018/02/05	14.2	89.74	7	90.03	89.90	7.2	8,273	0.09%
2018/02/02	3	95.17	10	94.98	94.60	-7	8,248	-0.08%
2018/02/01	6.5	96.93	2	98.20	94.70	4.5	8,603	0.05%
2018/01/31	6	96.52	8	97.74	96.30	-2	8,544	-0.02%
2018/01/30	141.1	101.49	28.1	99.77	96.70	113	8,430	1.34%	大買/鉅額交易
2018/01/29	15	100.90	10.3	103.09	104.50	4.7	8,080	0.06%
2018/01/26	3	94.63	12.5	94.78	95.40	-9.5	7,808	-0.12%
2018/01/25	9	93.38	13	93.81	93.40	-4	7,751	-0.05%
2018/01/24	21	94.83	33	93.53	92.40	-12	7,673	-0.16%
2018/01/23	3	90.73	5	91.06	90.60	-2	7,387	-0.03%
2018/01/22	13	88.37	12	88.03	89.80	1	7,331	0.01%
2018/01/19	18	90.78	5	91.14	90.00	13	7,290	0.18%
2018/01/18	12	91.29	7	90.37	89.90	5	7,214	0.07%
2018/01/17	31	91.93	25	92.42	92.30	6	7,074	0.08%
2018/01/16	12	89.34	9	89.21	89.90	3	6,985	0.04%
2018/01/15	1	87.20	12	87.56	87.30	-11	6,936	-0.16%
2018/01/12	33	89.42	29.2	88.13	87.60	3.8	7,214	0.05%
2018/01/11	13	87.56	19	89.33	89.60	-6	7,229	-0.08%
2018/01/10	16	87.64	76	85.32	85.10	-60	7,200	-0.83%
2018/01/09	13	88.01	12	86.85	88.10	1	7,464	0.01%
2018/01/08	62	88.81	2.1	89.39	88.70	59.9	7,671	0.78%
2018/01/05	5	86.54	5	88.32	88.60	0	7,558	0.00%
2018/01/04	4	86.33	10	86.39	86.20	-6	7,414	-0.08%
2018/01/03	9	82.87	11	84.40	85.00	-2	7,211	-0.03%
2018/01/02	14	79.04	19	79.43	79.90	-5	6,802	-0.07%