微星 (2377)-大昌券商分點個股進出

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
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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	0.1	161.50	1.3	160.96	160.00	-1.2	4,059	-0.03%
2024/04/26	1	155.50	1	156.50	156.00	0	4,153	0.00%
2024/04/25	1.1	156.42	0	0.00	155.00	1.1	4,245	0.03%
2024/04/24	0.1	159.00	3	159.00	158.00	-2.9	4,360	-0.07%
2024/04/23	0.1	156.00	0	0.00	154.50	0.1	4,457	0.00%
2024/04/22	1	154.50	1	155.50	154.00	0	4,454	0.00%
2024/04/19	4.3	154.87	0	0.00	154.00	4.3	4,449	0.10%
2024/04/18	0.1	160.50	1	160.50	161.00	-0.9	4,375	-0.02%
2024/04/17	1	161.50	0	0.00	161.50	1	4,396	0.02%
2024/04/16	3.2	162.29	3	161.50	161.50	0.2	4,521	0.00%
2024/04/15	1	168.00	0	0.00	167.50	1	4,557	0.02%
2024/04/12	2	170.75	0	0.00	170.50	2	4,593	0.04%
2024/04/11	1	171.00	0	0.00	173.00	1	4,611	0.02%
2024/04/10	1	174.00	1.7	173.80	172.50	-0.7	4,707	-0.01%
2024/04/09	0	0.00	2	172.50	172.50	-2	4,803	-0.04%
2024/04/03	0.2	170.75	0	0.00	169.50	0.2	4,998	0.00%
2024/04/02	1	170.00	0	0.00	170.00	1	5,101	0.02%
2024/04/01	0.2	170.00	0	0.00	169.50	0.2	5,287	0.00%
2024/03/29	0	0.00	1	169.50	169.50	-1	5,643	-0.02%
2024/03/28	1.1	167.09	1	167.00	167.00	0.1	5,847	0.00%
2024/03/26	4.2	169.50	0	0.00	168.50	4.2	6,028	0.07%
2024/03/25	1	171.50	1	172.00	170.00	0	6,203	0.00%
2024/03/22	3	171.17	0	0.00	171.00	3	6,244	0.05%
2024/03/21	2	168.50	2	170.00	170.50	0	6,262	0.00%
2024/03/20	6.1	169.08	0	0.00	168.50	6.1	6,265	0.10%
2024/03/19	6	172.00	0	0.00	170.00	6	6,284	0.10%
2024/03/18	4.2	171.40	1	171.50	171.50	3.2	6,294	0.05%
2024/03/15	5.5	170.45	10	171.80	169.50	-4.5	6,303	-0.07%
2024/03/14	2	185.75	2	186.75	186.00	0	6,159	0.00%
2024/03/13	2	190.00	0	0.00	189.00	2	6,190	0.03%
2024/03/12	1	188.50	0	0.00	188.50	1	6,202	0.02%
2024/03/11	1	187.50	1	187.00	187.00	0	6,247	0.00%
2024/03/08	0	0.00	3	187.33	188.00	-3	6,321	-0.05%
2024/03/07	3	190.83	2	189.50	189.50	1	6,322	0.02%
2024/03/06	3.3	194.50	1	193.50	193.00	2.3	6,367	0.04%
2024/03/05	5	194.70	7	194.07	195.00	-2	6,508	-0.03%
2024/03/04	8	193.88	9	193.83	192.00	-1	6,707	-0.01%
2024/03/01	5	191.80	2	191.50	191.00	3	6,638	0.05%
2024/02/29	1	189.00	0	0.00	191.00	1	6,614	0.02%
2024/02/27	5	189.90	2	191.25	187.50	3	6,595	0.05%
2024/02/26	4	188.88	2	189.00	189.50	2	6,563	0.03%
2024/02/23	1	191.50	5	192.40	191.50	-4	6,535	-0.06%
2024/02/22	3	189.50	2	190.25	189.50	1	6,543	0.02%
2024/02/21	5	190.00	2	190.25	190.00	3	6,497	0.05%
2024/02/20	1	192.00	1	190.00	192.00	0	6,464	0.00%
2024/02/19	5	190.30	3	190.33	191.00	2	6,477	0.03%
2024/02/16	2	191.00	1	192.95	191.00	1	6,498	0.01%
2024/02/15	2	191.00	9.1	191.35	193.00	-7.1	6,484	-0.11%
2024/02/05	3	190.17	4	190.50	191.00	-1	6,437	-0.02%
2024/02/02	11	190.32	8	189.88	189.50	3	6,389	0.05%
2024/02/01	1	182.00	1	183.00	184.00	0	6,266	0.00%
2024/01/31	0.1	182.00	2	182.00	182.00	-1.9	6,271	-0.03%
2024/01/30	0	0.00	3	184.67	184.00	-3	6,252	-0.05%
2024/01/29	4	181.75	1	181.00	183.50	3	6,257	0.05%
2024/01/26	3	180.33	0	0.00	179.50	3	6,257	0.05%
2024/01/25	0	0.00	1	184.00	185.00	-1	6,251	-0.02%
2024/01/24	1	183.50	1	183.00	183.00	0	6,206	0.00%
2024/01/23	4	181.38	4	182.75	183.00	0	6,212	0.00%
2024/01/22	8	185.94	10	185.80	186.00	-2	6,127	-0.03%
2024/01/19	4.1	183.26	2	184.00	184.50	2.1	6,037	0.03%
2024/01/18	3	180.50	3	180.33	179.00	0	5,966	0.00%
2024/01/17	3	180.83	1	181.00	179.00	2	5,868	0.03%
2024/01/16	3	180.17	1	179.50	179.50	2	5,769	0.03%
2024/01/15	4	183.75	0.2	181.50	181.00	3.8	5,730	0.07%
2024/01/12	2	184.00	2	185.00	184.50	0	5,740	0.00%
2024/01/11	1	185.00	3	184.50	184.50	-2	5,751	-0.03%
2024/01/10	7	183.29	7	183.00	186.00	0	5,782	0.00%
2024/01/09	5	190.30	4	190.13	189.50	1	5,649	0.02%
2024/01/08	2	189.75	1	192.00	187.50	1	5,584	0.02%
2024/01/05	3	186.33	1	190.00	186.00	2	5,616	0.04%
2024/01/04	5	188.40	0	0.00	187.50	5	5,597	0.09%
2024/01/03	3	193.83	0	0.00	191.00	3	5,541	0.05%
2024/01/02	6	199.92	2	198.00	198.00	4	5,437	0.07%
2023/12/29	3	204.17	5	205.20	204.00	-2	5,303	-0.04%
2023/12/28	8	201.63	13	201.42	201.50	-5	5,228	-0.10%
2023/12/27	22.2	200.04	27	200.74	200.00	-4.8	5,130	-0.09%
2023/12/26	29	195.40	25	198.84	195.50	4	4,969	0.08%
2023/12/25	17	191.85	28.4	192.64	193.00	-11.4	4,679	-0.24%
2023/12/22	1	183.00	2	185.75	184.00	-1	4,482	-0.02%
2023/12/21	16	181.56	11	181.23	181.50	5	4,430	0.11%
2023/12/20	5	187.60	10	185.95	184.50	-5	4,318	-0.12%
2023/12/19	0	0.00	2.4	181.29	181.50	-2.4	4,161	-0.06%
2023/12/18	0	0.00	4	181.63	180.50	-4	4,254	-0.09%
2023/12/15	0.2	181.00	1	180.00	179.00	-0.8	4,362	-0.02%
2023/12/14	1.3	182.15	2.1	181.76	181.50	-0.8	4,373	-0.02%
2023/12/13	5	180.20	2	179.00	178.00	3	4,355	0.07%
2023/12/12	5	177.50	1	178.00	177.00	4	4,371	0.09%
2023/12/11	3	178.33	1	177.50	177.00	2	4,347	0.05%
2023/12/08	7	181.00	4	181.00	179.00	3	4,322	0.07%
2023/12/07	3	178.67	5	178.70	180.00	-2	4,283	-0.05%
2023/12/06	8.2	177.64	3	176.83	176.50	5.2	4,292	0.12%
2023/12/05	3	180.17	4	177.50	178.00	-1	4,246	-0.02%
2023/12/04	5	184.70	3	184.67	183.50	2	4,195	0.05%
2023/12/01	3	184.33	8	183.31	185.00	-5	4,174	-0.12%
2023/11/30	5.1	183.80	6	183.58	183.50	-0.9	4,137	-0.02%
2023/11/29	12	179.46	13	180.46	181.00	-1	3,977	-0.03%
2023/11/27	1	169.00	0.3	169.26	167.50	0.7	3,842	0.02%
2023/11/24	0	0.00	0.5	169.50	169.00	-0.5	3,877	-0.01%
2023/11/23	2	169.25	0	0.00	169.00	2	3,910	0.05%
2023/11/22	0.2	169.50	0	0.00	169.50	0.2	3,945	0.01%
2023/11/21	1.1	170.46	3	170.00	170.00	-1.9	3,984	-0.05%
2023/11/20	0	0.00	1	165.50	165.00	-1	3,955	-0.03%
2023/11/17	0	0.00	0.4	166.50	166.00	-0.4	3,970	-0.01%
2023/11/16	3	166.33	2	164.50	164.50	1	4,018	0.02%
2023/11/15	0.1	169.50	2	169.00	168.00	-1.9	4,050	-0.05%
2023/11/14	2	165.75	0	0.00	166.50	2	4,055	0.05%
2023/11/13	7	168.57	1.2	166.28	166.00	5.9	4,095	0.14%
2023/11/10	2	172.50	2	174.50	174.50	0	4,072	0.00%
2023/11/08	0	0.00	4	173.13	173.00	-4	4,158	-0.10%
2023/11/06	0	0.00	2	173.00	172.50	-2	4,252	-0.05%
2023/11/02	2	169.75	12.4	170.04	170.50	-10.4	4,376	-0.24%
2023/10/31	2	165.50	0	0.00	165.00	2	4,436	0.05%
2023/10/30	0	0.00	1	167.50	168.00	-1	4,473	-0.02%
2023/10/27	1	167.50	1	166.50	167.50	0	4,512	0.00%
2023/10/26	3	162.00	4	165.13	165.50	-1	4,539	-0.02%
2023/10/25	4	164.50	5	164.60	164.50	-1	4,583	-0.02%
2023/10/24	1	160.00	1	158.00	161.00	0	4,641	0.00%
2023/10/23	1	154.00	1	156.50	157.50	0	4,844	0.00%
2023/10/19	2	158.50	1	159.50	159.00	1	5,011	0.02%
2023/10/18	1.3	159.12	1	159.50	160.50	0.3	5,081	0.01%
2023/10/17	3	163.00	0	0.00	162.00	3	5,027	0.06%
2023/10/16	1	164.00	0	0.00	164.00	1	5,103	0.02%
2023/10/12	0	0.00	1	170.50	172.50	-1	5,222	-0.02%
2023/10/11	1	168.50	2	171.50	168.50	-1	5,255	-0.02%
2023/10/06	3	167.33	1	168.00	168.00	2	5,371	0.04%
2023/10/04	3	165.00	1	164.00	164.50	2	5,403	0.04%
2023/10/03	2	167.00	2	168.50	167.00	0	5,397	0.00%
2023/10/02	2	165.50	4	167.50	167.50	-2	5,411	-0.04%
2023/09/28	3	165.00	1	165.50	164.00	2	5,399	0.04%
2023/09/27	2	166.00	2	166.75	167.00	0	5,336	0.00%
2023/09/26	4	168.25	2	172.50	168.50	2	5,319	0.04%
2023/09/25	1	171.00	2	170.50	170.50	-1	5,312	-0.02%
2023/09/22	3	170.00	4	170.13	171.00	-1	5,338	-0.02%
2023/09/21	16	174.16	11	172.86	172.50	5	5,321	0.09%
2023/09/20	13	173.65	20	174.70	175.50	-7	5,193	-0.13%
2023/09/19	6	168.83	1	166.00	166.00	5	5,053	0.10%
2023/09/18	1	169.00	1	171.00	168.50	0	4,998	0.00%
2023/09/14	0	0.00	2	168.00	168.00	-2	4,955	-0.04%
2023/09/12	1	162.50	2	164.25	164.50	-1	5,076	-0.02%
2023/09/11	2	162.50	0	0.00	162.00	2	5,126	0.04%
2023/09/08	1	163.00	1	164.00	163.50	0	5,103	0.00%
2023/09/06	1	164.50	0	0.00	165.00	1	5,245	0.02%
2023/09/05	5	166.00	1	165.00	165.00	4	5,369	0.07%
2023/09/04	2	161.50	3	160.83	161.50	-1	5,416	-0.02%
2023/08/31	1	159.00	0	0.00	159.50	1	5,528	0.02%
2023/08/30	2	161.75	1	163.50	161.00	1	5,500	0.02%
2023/08/28	1	162.00	0	0.00	161.50	1	5,623	0.02%
2023/08/25	4.2	171.45	1	173.00	171.50	3.2	5,662	0.06%
2023/08/24	2	173.00	1	174.50	173.00	1	5,670	0.02%
2023/08/22	2	172.75	0	0.00	170.00	2	5,923	0.03%
2023/08/21	1	170.00	0	0.00	170.50	1	6,044	0.02%
2023/08/18	2	173.50	0	0.00	173.00	2	6,040	0.03%
2023/08/17	2	171.25	2	175.75	178.50	0	6,018	0.00%
2023/08/15	1	176.50	0	0.00	176.50	1	5,992	0.02%
2023/08/11	6	180.75	2	182.75	179.00	4	6,022	0.07%
2023/08/10	4	187.13	3.6	187.07	187.50	0.4	6,054	0.01%
2023/08/09	5	197.50	9	198.50	194.50	-4	6,113	-0.07%
2023/08/08	2	192.50	0	0.00	192.00	2	6,074	0.03%
2023/08/07	2	187.25	3	188.17	189.00	-1	5,999	-0.02%
2023/08/04	1	182.00	1	185.00	184.50	0	5,965	0.00%
2023/08/02	1	188.00	2.2	185.23	186.00	-1.2	5,916	-0.02%
2023/08/01	3	192.33	2	190.00	190.50	1	5,842	0.02%
2023/07/31	3.2	199.66	3	194.83	194.50	0.2	5,806	0.00%
2023/07/28	3	194.17	9	198.11	201.00	-6	5,780	-0.10%
2023/07/27	12	199.21	1	195.50	196.00	11	5,722	0.19%
2023/07/26	8.1	202.74	11	205.82	203.50	-2.9	5,669	-0.05%
2023/07/25	0	0.00	18	211.00	211.00	-18	5,447	-0.33%
2023/07/24	5	191.20	1	192.00	192.00	4	5,314	0.08%
2023/07/21	3	191.17	10.1	191.28	191.50	-7.1	5,238	-0.13%
2023/07/20	3	186.17	2	186.00	186.00	1	5,156	0.02%
2023/07/19	10	189.00	3.2	187.89	187.00	6.8	5,111	0.13%
2023/07/18	3	195.83	2	196.00	193.00	1	5,022	0.02%
2023/07/17	0	0.00	4	190.88	188.00	-4	4,869	-0.08%
2023/07/14	3	184.83	5	183.60	185.00	-2	4,804	-0.04%
2023/07/13	14.1	188.51	10	192.85	188.00	4.1	4,744	0.09%
2023/07/11	1	176.00	2	178.50	179.50	-1	4,549	-0.02%
2023/07/10	2	171.00	6	175.67	175.50	-4	4,538	-0.09%
2023/07/07	4	174.00	0	0.00	173.00	4	4,521	0.09%
2023/07/06	0	0.00	0.2	175.00	176.00	-0.2	4,487	0.00%
2023/07/05	1	180.00	1	177.50	176.50	0	4,460	0.00%
2023/07/04	2	178.75	2	180.00	179.00	0	4,441	0.00%
2023/07/03	0	0.00	2	180.00	180.00	-2	4,413	-0.05%
2023/06/30	0	0.00	1	176.00	176.50	-1	4,391	-0.02%
2023/06/27	0.6	173.00	0	0.00	174.00	0.6	4,332	0.01%
2023/06/20	1	175.50	2	173.75	174.00	-1	4,250	-0.02%
2023/06/19	0.3	174.00	0	0.00	174.00	0.3	4,228	0.01%
2023/06/16	2	177.50	1	176.00	178.00	1	4,143	0.02%
2023/06/15	1	177.00	3	178.17	178.00	-2	4,077	-0.05%
2023/06/14	5	179.20	2	179.00	179.00	3	4,078	0.07%
2023/06/13	3	181.33	4	182.13	182.50	-1	4,144	-0.02%
2023/06/12	5	180.90	5	179.60	178.00	0	4,104	0.00%
2023/06/09	9	184.61	11	185.05	185.00	-2	4,035	-0.05%
2023/06/08	1	181.50	0	0.00	180.00	1	3,941	0.03%
2023/06/07	15	178.63	14	178.57	178.50	1	3,889	0.03%
2023/06/05	4.1	170.12	3	171.00	173.00	1.1	3,722	0.03%
2023/06/02	6	169.83	27	170.89	171.50	-21	3,667	-0.57%
2023/05/31	1	167.00	5.5	166.62	166.00	-4.5	3,450	-0.13%
2023/05/30	3.5	164.00	8	167.00	164.50	-4.5	3,403	-0.13%
2023/05/29	4	168.13	4	167.88	168.00	0	3,362	0.00%
2023/05/26	9	169.06	11	169.55	169.50	-2	3,353	-0.06%
2023/05/25	31	166.05	28	163.00	162.50	3	3,227	0.09%
2023/05/24	1	160.00	3	159.50	161.00	-2	3,077	-0.06%
2023/05/22	2	157.00	0	0.00	158.00	2	2,947	0.07%
2023/05/19	2	156.50	0	0.00	157.00	2	2,902	0.07%
2023/05/18	0	0.00	6	158.25	159.00	-6	2,854	-0.21%
2023/05/15	1	152.50	2	151.25	152.00	-1	2,628	-0.04%
2023/05/11	0	0.00	1	145.50	146.50	-1	2,510	-0.04%
2023/05/03	1	143.50	2	145.25	144.00	-1	2,543	-0.04%
2023/05/02	1	142.50	0	0.00	143.00	1	2,574	0.04%
2023/04/27	1	145.00	3	144.83	145.00	-2	2,631	-0.08%
2023/04/14	0	0.00	5	147.00	147.00	-5	2,646	-0.19%
2023/04/07	1	143.50	1	144.50	144.00	0	2,683	0.00%
2023/04/06	2	145.00	2.1	143.76	145.00	-0.1	2,691	0.00%
2023/03/31	0	0.00	1	143.00	144.00	-1	2,707	-0.04%
2023/03/30	1	143.00	2	145.50	143.50	-1	2,835	-0.04%
2023/03/29	1	142.50	0	142.50	143.00	1	2,965	0.03%
2023/03/28	0	0.00	0	141.00	142.50	0	3,140	0.00%
2023/03/24	0	0.00	0	143.00	144.00	0	3,513	0.00%
2023/03/22	1	144.50	4	143.63	144.50	-3	3,622	-0.08%
2023/03/20	3	140.67	2	140.50	140.50	1	3,671	0.03%
2023/03/17	7	140.79	6	144.07	145.00	1	3,647	0.03%
2023/03/16	5	142.30	7	142.29	142.50	-2	3,621	-0.06%
2023/03/15	3	139.00	5	139.30	139.00	-2	3,577	-0.06%
2023/03/14	4	135.00	3	136.00	136.50	1	3,581	0.03%
2023/03/13	3	137.83	4	139.25	138.00	-1	3,557	-0.03%
2023/03/10	4	135.63	4	137.38	137.00	0	3,523	0.00%
2023/03/09	3	139.00	4	140.13	139.00	-1	3,515	-0.03%
2023/03/08	2	139.00	0	0.00	139.50	2	3,568	0.06%
2023/03/07	2	140.75	2	141.25	141.00	0	3,606	0.00%
2023/03/06	1	140.00	1	140.50	140.00	0	3,618	0.00%
2023/03/03	1	139.50	5	139.90	139.50	-4	3,659	-0.11%
2023/03/02	3	138.00	2	140.00	139.00	1	3,682	0.03%
2023/03/01	1	139.00	2	139.25	139.00	-1	3,686	-0.03%
2023/02/24	7	138.21	0	0.00	137.00	7	3,742	0.19%
2023/02/23	6	141.58	9	141.78	141.50	-3	3,716	-0.08%
2023/02/22	1	136.50	3	136.33	136.50	-2	3,685	-0.05%
2023/02/21	0	0.00	0	135.00	135.00	0	3,705	0.00%
2023/02/20	2	135.00	3	135.50	134.50	-1	3,821	-0.03%
2023/02/17	7	135.00	7	135.00	135.00	0	3,867	0.00%
2023/02/16	1	135.50	3	135.00	135.50	-2	3,907	-0.05%
2023/02/14	2	132.50	2	133.25	133.00	0	4,002	0.00%
2023/02/13	1	130.50	5	131.10	131.00	-4	4,036	-0.10%
2023/02/10	5	129.30	0	0.00	128.50	5	4,052	0.12%
2023/02/09	1	132.00	2	132.75	132.00	-1	4,098	-0.02%
2023/02/07	2	133.00	1	134.00	134.00	1	4,105	0.02%
2023/02/06	1	132.50	2	133.50	132.50	-1	4,090	-0.02%
2023/02/03	3	132.17	2	133.00	132.00	1	4,083	0.02%
2023/02/01	1	134.00	7	133.64	134.00	-6	4,086	-0.15%
2023/01/31	3	132.83	0.4	130.53	131.00	2.6	4,061	0.06%
2023/01/30	0.2	132.50	6	132.17	133.00	-5.8	4,018	-0.14%
2023/01/17	0	0.00	1	127.99	127.50	-1	3,991	-0.03%
2023/01/12	1	126.00	0	0.00	125.50	1	4,130	0.02%
2023/01/11	1	125.50	0	0.00	125.50	1	4,187	0.02%
2023/01/10	0.2	126.00	0	0.00	126.50	0.2	4,380	0.00%
2023/01/09	0	0.00	2	125.25	126.00	-2	4,427	-0.05%
2023/01/06	1	124.00	0	0.00	124.00	1	4,493	0.02%
2023/01/05	0	0.00	0.4	123.50	123.50	-0.4	4,570	-0.01%
2023/01/03	6	121.83	7	122.43	122.50	-1	4,655	-0.02%
2022/12/30	0	0.00	10	120.00	119.50	-10	4,704	-0.21%
2022/12/29	0	119.50	3	119.33	120.00	-3	4,719	-0.06%
2022/12/23	0	0.00	1	118.50	119.50	-1	4,901	-0.02%
2022/12/22	0	0.00	1	118.00	117.50	-1	5,012	-0.02%
2022/12/21	1.2	116.00	1	116.00	117.00	0.2	4,939	0.00%
2022/12/20	14	118.79	0	0.00	116.00	14	4,836	0.29%
2022/12/19	0	0.00	10	124.00	123.50	-10	4,745	-0.21%
2022/12/16	2	123.50	0	0.00	123.50	2	4,614	0.04%
2022/12/15	4	123.63	5	124.30	123.00	-1	4,527	-0.02%
2022/12/14	12	123.00	2	121.75	122.50	10	4,579	0.22%
2022/12/13	0	0.00	1	120.50	120.50	-1	4,622	-0.02%
2022/12/12	0.1	118.00	0	0.00	120.50	0.1	4,667	0.00%
2022/12/07	2	118.75	3.3	118.68	119.00	-1.3	4,773	-0.03%
2022/12/06	1	124.00	1	125.00	121.50	0	4,856	0.00%
2022/12/05	0	0.00	1	125.00	125.00	-1	4,907	-0.02%
2022/12/02	0.2	123.50	0	0.00	123.50	0.2	4,944	0.00%
2022/12/01	2.2	123.50	1	123.50	123.50	1.2	4,959	0.02%
2022/11/30	1	121.50	0	0.00	123.00	1	4,940	0.02%
2022/11/28	2.5	124.24	0	0.00	123.00	2.5	4,900	0.05%
2022/11/25	0	0.00	1	127.00	125.00	-1	4,912	-0.02%
2022/11/24	0	123.00	2	123.50	123.50	-2	4,871	-0.04%
2022/11/23	2	122.50	0	0.00	122.50	2	4,882	0.04%
2022/11/22	2	121.75	0	0.00	122.00	2	4,866	0.04%
2022/11/21	2.2	126.73	0	0.00	126.00	2.2	4,799	0.05%
2022/11/18	2.3	129.57	2	130.50	130.50	0.3	4,764	0.01%
2022/11/16	1	124.50	7	126.36	127.00	-6	4,720	-0.13%
2022/11/14	0	0.00	1	123.50	122.50	-1	4,682	-0.02%
2022/11/11	2	121.00	1	123.00	123.00	1	4,693	0.02%
2022/11/10	22	116.43	22	119.66	120.00	0	4,769	0.00%
2022/11/09	1	120.50	24	120.56	120.50	-23	4,853	-0.47%
2022/11/08	1	118.00	1	118.00	118.00	0	4,936	0.00%
2022/11/07	10	116.00	2	114.00	116.50	8	4,985	0.16%
2022/11/04	2	112.00	0	0.00	112.50	2	4,965	0.04%
2022/11/03	0	0.00	22	113.05	113.50	-22	5,027	-0.44%
2022/11/01	1	110.00	1	110.50	110.00	0	5,058	0.00%
2022/10/31	0	0.00	1	110.00	109.50	-1	5,074	-0.02%
2022/10/28	1	111.00	0	0.00	111.00	1	5,075	0.02%
2022/10/25	4	111.63	4	111.50	111.50	0	5,133	0.00%
2022/10/24	12	114.08	33	112.06	112.00	-21	5,132	-0.41%
2022/10/21	21	107.55	1	108.00	107.50	20	5,069	0.39%
2022/10/20	0	0.00	1	108.50	111.00	-1	5,049	-0.02%
2022/10/19	2	108.25	35	110.20	110.00	-33	5,007	-0.66%
2022/10/18	35	108.20	25	112.70	108.00	10	4,994	0.20%
2022/10/17	3	106.33	3	107.00	107.00	0	4,951	0.00%
2022/10/14	11	107.86	6	108.33	106.50	5	4,968	0.10%
2022/10/13	1	108.50	2	109.00	109.00	-1	4,969	-0.02%
2022/10/12	0	0.00	1	107.00	106.50	-1	4,991	-0.02%
2022/10/11	1	105.50	1	104.50	104.00	0	5,022	0.00%
2022/10/07	7	104.57	7	105.64	106.50	0	5,001	0.00%
2022/10/06	21	107.50	1	108.00	108.00	20	4,953	0.40%
2022/10/05	1	111.00	13	110.42	110.00	-12	4,939	-0.24%
2022/10/04	14	108.71	43	109.62	110.00	-29	4,932	-0.59%
2022/10/03	11	105.36	0	0.00	105.50	11	4,872	0.23%
2022/09/30	0	105.50	0	0.00	107.50	0	4,919	0.00%
2022/09/29	30	108.50	0	0.00	107.50	30	4,947	0.61%
2022/09/27	21	110.88	1	108.50	110.50	20	4,820	0.41%
2022/09/26	14	110.29	13	111.69	111.00	1	4,820	0.02%
2022/09/23	1	114.50	1	115.48	115.00	0	4,842	0.00%
2022/09/22	2	114.75	1	112.00	114.50	1	4,971	0.02%
2022/09/21	13	118.00	1	117.00	115.00	12	4,936	0.24%
2022/09/20	2	122.00	1	122.00	122.00	1	4,805	0.02%
2022/09/19	0	0.00	12	123.42	123.00	-12	4,767	-0.25%
2022/09/16	11	120.45	0	0.00	121.00	11	4,726	0.23%
2022/09/15	0	0.00	2	123.25	122.50	-2	4,724	-0.04%
2022/09/14	1	120.50	0	0.00	120.00	1	4,734	0.02%
2022/09/13	0	0.00	18.9	123.11	122.00	-18.9	4,717	-0.40%
2022/09/12	10	118.50	2	118.50	117.50	8	4,615	0.17%
2022/09/08	0	111.50	6	114.42	117.00	-6	4,606	-0.13%
2022/09/07	1	108.50	0	0.00	110.00	1	4,552	0.02%
2022/09/06	1	111.50	0	0.00	111.50	1	4,534	0.02%
2022/09/05	0	0.00	0.2	112.75	112.50	-0.2	4,543	0.00%
2022/09/02	1	111.00	1	110.50	111.00	0	4,564	0.00%
2022/09/01	1	113.00	0	0.00	113.00	1	4,536	0.02%
2022/08/30	1	113.00	0	0.00	113.50	1	4,534	0.02%
2022/08/29	3	113.50	2	114.50	114.00	1	4,519	0.02%
2022/08/26	0	0.00	2	117.00	116.50	-2	4,516	-0.04%
2022/08/25	0	114.50	2	114.50	114.50	-2	4,519	-0.04%
2022/08/24	7	113.93	2	113.50	113.50	5	4,531	0.11%
2022/08/23	2	116.50	2	117.50	116.50	0	4,534	0.00%
2022/08/22	1	114.53	4	118.00	117.50	-3	4,575	-0.07%
2022/08/19	4	117.13	4	115.88	115.50	0	4,580	0.00%
2022/08/18	5	115.90	1	116.00	116.00	4	4,558	0.09%
2022/08/17	4	115.63	3	117.17	116.50	1	4,558	0.02%
2022/08/16	2	128.00	16	126.94	127.50	-14	4,451	-0.31%
2022/08/15	1	124.00	94	124.96	124.50	-93	4,322	-2.15%
2022/08/12	0.1	119.00	84	119.11	118.50	-83.9	4,227	-1.98%
2022/08/11	0.1	116.50	1	116.00	114.00	-0.9	4,158	-0.02%
2022/08/10	6	113.50	3	113.50	114.00	3	4,114	0.07%
2022/08/09	5	115.90	0	0.00	116.00	5	4,051	0.12%
2022/08/08	3	119.00	4	117.75	119.00	-1	4,041	-0.02%
2022/08/05	2	117.50	3	116.83	117.50	-1	4,044	-0.02%
2022/08/04	4	115.63	1	116.50	116.00	3	4,044	0.07%
2022/08/03	3	114.83	1	115.50	115.50	2	4,068	0.05%
2022/08/02	3	115.83	4	117.00	116.00	-1	4,145	-0.02%
2022/08/01	0.3	116.00	0	0.00	116.00	0.3	4,191	0.01%
2022/07/29	3	118.00	6	117.92	118.00	-3	4,193	-0.07%
2022/07/28	1	115.50	1	116.50	116.00	0	4,169	0.00%
2022/07/27	2	115.00	2	114.25	115.00	0	4,170	0.00%
2022/07/26	8	114.50	3	115.83	113.50	5	4,166	0.12%
2022/07/25	1	117.00	2	117.25	117.00	-1	4,168	-0.02%
2022/07/22	2	114.50	6	115.25	115.00	-4	4,157	-0.10%
2022/07/21	7	118.07	7	120.00	120.00	0	4,051	0.00%
2022/07/20	4	118.88	3	119.50	119.50	1	3,988	0.03%
2022/07/19	3	118.00	5.7	118.34	118.00	-2.7	3,927	-0.07%
2022/07/18	3.4	114.89	4	113.00	115.00	-0.6	3,857	-0.02%
2022/07/15	5	110.80	4	110.00	111.00	1	3,827	0.03%
2022/07/14	5	109.50	5	108.10	109.50	0	3,849	0.00%
2022/07/13	4	107.63	4	108.75	108.00	0	3,879	0.00%
2022/07/12	3	104.00	4	103.38	104.50	-1	3,886	-0.03%
2022/07/11	1	106.00	2	108.25	106.50	-1	3,860	-0.03%
2022/07/08	4.5	108.00	1	109.50	108.00	3.5	3,850	0.09%
2022/07/07	0.1	100.00	0	0.00	102.00	0.1	3,798	0.00%
2022/07/06	1.2	100.33	0	0.00	100.00	1.2	3,774	0.03%
2022/07/05	2	101.00	5	101.50	102.00	-3	3,772	-0.08%
2022/07/04	0	0.00	10	101.50	101.50	-10	3,752	-0.27%
2022/07/01	6.5	105.49	6	105.33	105.00	0.5	3,730	0.01%
2022/06/30	1	111.50	0	0.00	113.50	1	3,653	0.03%
2022/06/29	5.3	116.95	0	0.00	117.00	5.3	3,516	0.15%
2022/06/27	1	126.00	0	0.00	125.50	1	3,552	0.03%
2022/06/23	1	125.00	0	0.00	125.00	1	3,510	0.03%
2022/06/22	1.1	126.27	0	0.00	122.00	1.1	3,477	0.03%
2022/06/21	0.1	127.00	2	129.50	128.50	-1.9	3,559	-0.05%
2022/06/20	1	125.00	0	0.00	126.00	1	3,598	0.03%
2022/06/17	4	126.38	0	0.00	125.50	4	3,671	0.11%
2022/06/15	1	130.50	1	131.50	130.00	0	3,683	0.00%
2022/06/14	1	129.50	0	0.00	129.50	1	3,698	0.03%
2022/06/13	9	129.33	8	132.50	131.00	1	3,676	0.03%
2022/06/10	1	133.00	0	0.00	133.00	1	3,659	0.03%
2022/06/09	0	0.00	9	134.78	135.50	-9	3,679	-0.24%
2022/06/07	4	133.25	0	0.00	134.00	4	3,717	0.11%
2022/06/06	0	0.00	0.1	134.00	132.50	-0.1	3,781	0.00%
2022/06/02	7	134.50	0	0.00	132.50	7	3,818	0.18%
2022/06/01	1	136.00	13	136.38	136.00	-12	3,871	-0.31%
2022/05/31	0	0.00	2	135.25	135.00	-2	3,891	-0.05%
2022/05/30	6	134.50	2	134.75	134.00	4	3,852	0.10%
2022/05/27	6	132.33	2	132.50	132.00	4	3,793	0.11%
2022/05/26	2	128.00	0	0.00	128.00	2	3,769	0.05%
2022/05/23	2	127.48	1	127.00	126.00	1	3,717	0.03%
2022/05/19	0	0.00	1	131.00	130.50	-1	3,707	-0.03%
2022/05/18	1	131.00	1	131.50	131.00	0	3,695	0.00%
2022/05/17	1	130.50	1	129.50	130.50	0	3,698	0.00%
2022/05/16	0	0.00	3	130.50	127.50	-3	3,696	-0.08%
2022/05/13	1	129.50	2	129.75	130.00	-1	3,671	-0.03%
2022/05/12	3	129.17	3	129.67	128.50	0	3,668	0.00%
2022/05/11	8	129.81	5	129.70	130.00	3	3,667	0.08%
2022/05/10	11	130.64	8	129.81	131.00	3	3,638	0.08%
2022/05/09	6	129.00	8	128.44	128.50	-2	3,568	-0.06%
2022/05/06	5	124.40	5	124.10	125.00	0	3,534	0.00%
2022/05/05	2	126.00	3	126.33	126.00	-1	3,553	-0.03%
2022/05/04	5	125.00	6	124.92	125.00	-1	3,561	-0.03%
2022/05/03	4	123.00	3	122.33	123.50	1	3,558	0.03%
2022/04/29	2.1	122.24	4	122.25	121.00	-1.9	3,564	-0.05%
2022/04/28	5	120.30	3	119.67	120.50	2	3,532	0.06%
2022/04/27	0	0.00	1	120.50	119.50	-1	3,508	-0.03%
2022/04/26	4	120.63	4	121.13	121.00	0	3,464	0.00%
2022/04/22	2	120.25	0	0.00	120.50	2	3,463	0.06%
2022/04/21	4	122.25	3	122.50	122.50	1	3,464	0.03%
2022/04/20	8	123.19	4	124.25	123.00	4	3,435	0.12%
2022/04/19	7	123.71	1	125.50	123.00	6	3,387	0.18%
2022/04/18	3	122.00	4	122.50	122.00	-1	3,439	-0.03%
2022/04/15	0.1	121.00	1	120.50	120.50	-0.9	3,467	-0.03%
2022/04/14	1	123.00	1	123.50	123.00	0	3,503	0.00%
2022/04/13	3	122.33	2	122.25	123.00	1	3,527	0.03%
2022/04/12	3	120.67	2	118.50	120.00	1	3,492	0.03%
2022/04/11	1.1	121.47	1	120.50	121.00	0.1	3,470	0.00%
2022/04/08	3	123.00	2	123.00	122.50	1	3,451	0.03%
2022/04/07	5	125.30	2	125.50	125.00	3	3,458	0.09%
2022/04/06	2	128.00	3	128.17	127.50	-1	3,431	-0.03%
2022/04/01	1	130.00	5	129.00	130.00	-4	3,459	-0.12%
2022/03/31	1	131.50	1	130.00	130.00	0	3,451	0.00%
2022/03/29	1	131.00	0	0.00	130.50	1	3,328	0.03%
2022/03/25	1	133.00	1	134.00	134.00	0	3,339	0.00%
2022/03/24	7	132.86	4	133.50	132.50	3	3,317	0.09%
2022/03/23	10.1	137.45	0.1	138.00	137.00	10	3,187	0.31%
2022/03/22	4.1	137.38	1.2	137.38	138.50	2.9	3,164	0.09%
2022/03/21	1	140.50	0	0.00	140.50	1	3,096	0.03%
2022/03/18	4	140.25	3	139.83	141.00	1	3,114	0.03%
2022/03/17	7	142.86	1	142.50	142.50	6	3,162	0.19%
2022/03/16	1	140.00	0	0.00	140.00	1	3,166	0.03%
2022/03/14	0	141.00	0	0.00	143.00	0	3,317	0.00%
2022/03/11	1	142.00	0	0.00	142.00	1	3,357	0.03%
2022/03/09	3	143.50	2	145.75	144.00	1	3,433	0.03%
2022/03/08	3	145.33	3	144.00	145.00	0	3,413	0.00%
2022/03/07	0.1	147.00	5	146.00	145.00	-4.9	3,409	-0.14%
2022/03/04	4	153.88	0	0.00	153.00	4	3,456	0.12%
2022/03/02	5	158.50	2	159.00	158.00	3	3,469	0.09%
2022/03/01	2	160.50	1	159.00	158.00	1	3,464	0.03%
2022/02/24	0	0.00	0.2	156.50	156.00	-0.2	3,460	-0.01%
2022/02/23	0	0.00	1	158.00	158.50	-1	3,484	-0.03%
2022/02/22	2.1	155.00	0	155.00	156.00	2.1	3,656	0.06%
2022/02/18	0	0.00	1	159.50	160.00	-1	3,767	-0.03%
2022/02/17	0	0.00	1	159.00	159.50	-1	3,847	-0.03%
2022/02/16	0	0.00	1	156.50	157.00	-1	3,946	-0.03%
2022/02/14	1	153.00	0	0.00	153.00	1	4,350	0.02%
2022/02/11	2	156.00	1	159.00	156.00	1	4,764	0.02%
2022/02/10	1	155.00	1	157.00	157.00	0	4,950	0.00%
2022/02/09	2	155.00	1.6	155.19	157.00	0.4	5,167	0.01%
2022/02/08	2	154.00	1	154.00	154.50	1	5,302	0.02%
2022/01/26	1.1	152.91	0	0.00	151.00	1.1	5,477	0.02%
2022/01/25	2.1	154.26	1	154.50	154.00	1.1	5,559	0.02%
2022/01/24	0	0.00	2	155.25	156.50	-2	5,600	-0.04%
2022/01/21	0	0.00	0.2	157.00	156.00	-0.2	5,616	0.00%
2022/01/14	0	0.00	3.1	154.99	155.50	-3.1	5,709	-0.05%
2022/01/13	0	0.00	3	156.50	155.50	-3	5,789	-0.05%
2022/01/12	3	157.50	0	0.00	157.50	3	5,815	0.05%
2022/01/11	0.1	157.50	1	155.00	156.50	-0.9	5,883	-0.02%
2022/01/10	2	159.00	2	158.50	160.50	0	5,994	0.00%
2022/01/07	4.1	160.10	6	159.58	160.50	-1.9	5,985	-0.03%
2022/01/06	4	159.38	4	159.25	160.50	0	5,972	0.00%
2022/01/04	3	160.67	0	0.00	161.50	3	6,084	0.05%
2022/01/03	2	160.25	0	0.00	160.00	2	6,335	0.03%
2021/12/30	2	160.75	3	160.00	160.50	-1	6,457	-0.02%
2021/12/29	2	162.50	0	0.00	162.00	2	6,431	0.03%
2021/12/28	2	164.50	5	164.40	165.50	-3	6,422	-0.05%
2021/12/27	1	159.50	10	160.50	160.00	-9	6,377	-0.14%
2021/12/21	0.1	158.50	1	158.50	162.00	-0.9	6,507	-0.01%
2021/12/20	0	0.00	1	161.50	160.50	-1	6,532	-0.02%
2021/12/17	3	162.00	0	0.00	162.50	3	6,573	0.05%
2021/12/16	13	166.62	8	166.75	165.50	5	6,639	0.08%
2021/12/15	10.1	164.47	1.3	164.04	162.00	8.9	6,620	0.13%
2021/12/14	2.1	165.45	6	165.33	165.00	-3.9	6,602	-0.06%
2021/12/13	9.1	169.56	8	170.94	168.50	1.1	6,603	0.02%
2021/12/10	4.1	166.77	5	166.80	166.00	-1	6,516	-0.01%
2021/12/09	5	168.40	4	168.88	169.00	1	6,489	0.02%
2021/12/08	4	166.53	2	166.75	166.00	2	6,436	0.03%
2021/12/07	0	0.00	6	165.00	165.50	-6	6,373	-0.09%
2021/12/06	5.1	159.47	3	160.33	163.50	2.1	6,329	0.03%
2021/12/03	5.1	162.47	0	0.00	161.50	5.1	6,288	0.08%
2021/12/02	2	161.00	7	162.36	161.00	-5	6,285	-0.08%
2021/12/01	11	163.91	3	165.00	164.50	8	6,292	0.13%
2021/11/30	7	166.79	11.1	165.00	163.00	-4.1	6,287	-0.07%
2021/11/26	0	0.00	4	160.25	162.00	-4	6,210	-0.06%
2021/11/25	0	0.00	1	163.00	163.00	-1	6,263	-0.02%
2021/11/24	1	162.50	2	162.50	162.50	-1	6,286	-0.02%
2021/11/23	7	160.93	9	160.50	161.00	-2	6,286	-0.03%
2021/11/22	1	165.00	3	166.50	165.00	-2	6,284	-0.03%
2021/11/19	11	165.59	20	166.93	166.00	-9	6,294	-0.14%
2021/11/18	3	164.50	5	166.30	161.00	-2	6,244	-0.03%
2021/11/17	1	162.50	0.1	160.00	162.50	0.9	6,236	0.01%
2021/11/16	4	162.75	5	163.90	163.00	-1	6,330	-0.02%
2021/11/15	1	162.00	3	161.50	161.00	-2	6,365	-0.03%
2021/11/12	36.2	158.24	32	158.05	158.50	4.2	6,448	0.07%
2021/11/11	13	164.69	12	165.17	165.00	1	6,326	0.02%
2021/11/10	23	167.24	27	166.96	166.50	-4	6,251	-0.06%
2021/11/09	20	161.23	21	161.00	159.50	-1	5,934	-0.02%
2021/11/08	9	158.00	9	157.06	158.00	0	5,735	0.00%
2021/11/05	11	151.73	9	152.00	151.50	2	5,579	0.04%
2021/11/04	6.1	150.52	8	149.25	152.00	-1.9	5,475	-0.03%
2021/11/03	2	144.00	2	144.50	145.00	0	5,328	0.00%
2021/11/02	7	144.00	2	143.25	143.50	5	5,243	0.10%
2021/11/01	1	141.00	0	0.00	142.00	1	5,174	0.02%
2021/10/29	11	139.50	6	139.83	140.00	5	5,147	0.10%
2021/10/28	1	139.50	0	0.00	139.00	1	5,179	0.02%
2021/10/27	1	139.50	0	0.00	140.50	1	5,198	0.02%
2021/10/26	1	143.00	0	0.00	142.50	1	5,212	0.02%
2021/10/22	1	139.50	1	140.00	140.50	0	5,233	0.00%
2021/10/21	5	142.50	6	142.42	140.50	-1	5,261	-0.02%
2021/10/20	0	0.00	1	143.00	142.00	-1	5,237	-0.02%
2021/10/19	5	141.70	4	141.88	142.00	1	5,259	0.02%
2021/10/18	8	142.94	11.3	144.48	144.00	-3.3	5,279	-0.06%
2021/10/15	1	138.50	1	138.00	138.50	0	5,137	0.00%
2021/10/14	1	141.50	1	140.00	137.00	0	5,113	0.00%
2021/10/13	7	139.21	5	139.30	139.00	2	5,117	0.04%
2021/10/12	4	137.25	3	138.00	136.50	1	5,116	0.02%
2021/10/08	33	139.53	39	138.41	137.00	-6	5,020	-0.12%
2021/10/07	7	134.86	7	133.71	135.50	0	4,780	0.00%
2021/10/06	2	127.25	2	130.00	127.00	0	4,688	0.00%
2021/10/05	1.2	125.84	2	126.00	128.00	-0.8	4,750	-0.02%
2021/10/04	1	127.50	1	129.50	127.00	0	4,788	0.00%
2021/10/01	2	127.50	4	128.38	127.00	-2	4,784	-0.04%
2021/09/30	4	128.50	0	0.00	129.50	4	4,784	0.08%
2021/09/29	3	128.67	3	130.00	129.00	0	4,771	0.00%
2021/09/28	4	130.75	0	0.00	131.00	4	4,752	0.08%
2021/09/27	6	140.67	4	139.25	137.50	2	4,746	0.04%
2021/09/24	3	144.00	3	144.67	143.00	0	4,721	0.00%
2021/09/23	6	144.75	10	144.55	145.00	-4	4,712	-0.08%
2021/09/22	3	139.50	3	138.67	139.50	0	4,684	0.00%
2021/09/17	4	139.00	3	139.00	139.00	1	4,732	0.02%
2021/09/16	2	138.50	2	137.25	138.50	0	4,844	0.00%
2021/09/15	1	136.00	3	136.83	136.50	-2	4,885	-0.04%
2021/09/14	1	138.51	1	139.00	138.50	0	4,958	0.00%
2021/09/13	1	138.50	0	0.00	139.00	1	5,063	0.02%
2021/09/09	3	137.67	3	137.33	138.50	0	5,212	0.00%
2021/09/08	5	134.50	5	135.20	135.00	0	5,213	0.00%
2021/09/07	3	137.33	3	137.83	137.50	0	5,194	0.00%
2021/09/06	2.1	138.02	3	138.83	136.50	-0.9	5,204	-0.02%
2021/09/03	1	134.50	6	133.08	136.00	-5	5,199	-0.10%
2021/09/02	5	134.90	1	135.50	133.50	4	5,201	0.08%
2021/09/01	4	130.13	2	131.00	132.50	2	5,203	0.04%
2021/08/31	2	129.00	1	128.50	130.50	1	5,182	0.02%
2021/08/30	6	129.33	10	128.95	130.00	-4	5,138	-0.08%
2021/08/27	7	127.43	5	127.50	127.50	2	5,152	0.04%
2021/08/26	6	126.42	6	127.67	127.50	0	5,216	0.00%
2021/08/25	4	126.63	3	126.67	127.00	1	5,263	0.02%
2021/08/24	6	124.67	6	125.25	124.50	0	5,282	0.00%
2021/08/23	6	119.75	4	119.63	119.50	2	5,215	0.04%
2021/08/20	3	122.50	4	122.63	122.50	-1	5,173	-0.02%
2021/08/19	4	124.88	4	124.13	123.50	0	5,170	0.00%
2021/08/18	4	125.63	1	126.00	126.00	3	5,135	0.06%
2021/08/17	17	131.76	6	133.49	129.50	11	5,038	0.22%
2021/08/16	1	138.00	5	139.60	139.00	-4	4,931	-0.08%
2021/08/13	17	138.35	1	138.00	137.50	16	4,965	0.32%
2021/08/12	1	141.50	3	141.83	141.50	-2	5,069	-0.04%
2021/08/11	7	141.86	6	142.50	142.00	1	5,144	0.02%
2021/08/10	4	146.88	3	145.17	143.50	1	5,179	0.02%
2021/08/09	2	150.75	3	150.33	151.00	-1	5,211	-0.02%
2021/08/06	0	0.00	1	148.00	148.50	-1	5,275	-0.02%
2021/08/05	3	147.67	2	147.75	147.50	1	5,425	0.02%
2021/08/04	2	150.00	2	150.50	150.00	0	5,570	0.00%
2021/08/03	4	149.38	3	148.67	147.50	1	5,683	0.02%
2021/08/02	1	149.50	3	150.17	151.00	-2	5,732	-0.03%
2021/07/30	1	148.00	1	150.00	148.00	0	5,818	0.00%
2021/07/29	2	148.50	2	147.50	147.00	0	6,015	0.00%
2021/07/28	5	147.80	2	147.50	148.50	3	6,258	0.05%
2021/07/27	1	150.00	2	152.50	150.00	-1	6,577	-0.02%
2021/07/26	2	145.26	10	147.05	148.50	-8	6,820	-0.12%
2021/07/23	6	144.42	5	143.40	143.00	1	6,867	0.01%
2021/07/22	4	146.50	2	147.50	146.00	2	6,866	0.03%
2021/07/21	2	147.00	5	146.30	145.50	-3	6,844	-0.04%
2021/07/20	10	151.00	3	151.33	150.00	7	6,846	0.10%
2021/07/19	2	150.51	2	152.50	151.50	0	6,893	0.00%
2021/07/16	2	153.25	1	155.50	153.50	1	6,963	0.01%
2021/07/15	0.2	154.00	5	153.00	154.00	-4.8	7,055	-0.07%
2021/07/14	1	151.00	6	149.00	151.00	-5	7,073	-0.07%
2021/07/13	0	0.00	5.1	153.00	152.00	-5.1	7,141	-0.07%
2021/07/12	3	150.83	0	0.00	151.50	3	7,307	0.04%
2021/07/09	3	155.33	3	154.00	154.50	0	7,309	0.00%
2021/07/08	1	158.00	1	158.00	158.00	0	7,358	0.00%
2021/07/06	12.2	158.78	2	159.25	157.50	10.2	7,466	0.14%
2021/07/05	5	156.70	4	157.63	158.50	1	7,527	0.01%
2021/07/02	3	155.83	2	154.50	154.00	1	7,555	0.01%
2021/07/01	2	158.50	1	159.50	158.00	1	7,507	0.01%
2021/06/30	1	158.49	0	0.00	157.50	1	7,509	0.01%
2021/06/29	2	157.75	3	157.50	157.00	-1	7,474	-0.01%
2021/06/28	3	159.50	3	159.50	160.00	0	7,504	0.00%
2021/06/25	18	159.75	3	160.00	158.50	15	7,468	0.20%
2021/06/24	12	162.75	5	162.60	162.50	7	7,353	0.10%
2021/06/23	13	166.65	7	165.93	165.00	6	7,306	0.08%
2021/06/22	21	173.46	10	172.45	169.50	11	7,304	0.15%
2021/06/21	4	177.88	3	178.83	178.50	1	7,289	0.01%
2021/06/18	10	175.00	18	178.11	181.00	-8	7,364	-0.11%
2021/06/17	1	169.00	2	171.25	172.00	-1	7,308	-0.01%
2021/06/16	1	169.50	2	170.50	170.50	-1	7,340	-0.01%
2021/06/15	6	168.00	20	168.05	169.50	-14	7,380	-0.19%
2021/06/11	11	167.55	0	0.00	167.00	11	7,414	0.15%
2021/06/10	1	171.00	6	171.33	172.00	-5	7,536	-0.07%
2021/06/09	1	168.50	1	169.50	169.00	0	7,640	0.00%
2021/06/08	6	170.00	1.5	171.33	170.00	4.5	7,629	0.06%
2021/06/07	4	168.13	7	168.57	171.00	-3	7,749	-0.04%
2021/06/04	7	171.07	3	172.50	170.00	4	7,787	0.05%
2021/06/03	19	171.08	1	172.50	175.00	18	7,806	0.23%
2021/06/01	4	168.63	3	170.00	171.50	1	7,766	0.01%
2021/05/31	10	163.65	4	164.63	165.50	6	7,751	0.08%
2021/05/28	5	167.60	2	167.75	166.50	3	7,765	0.04%
2021/05/27	0	0.00	7	165.57	167.00	-7	7,817	-0.09%
2021/05/26	11.5	165.46	3	166.17	164.00	8.5	7,849	0.11%
2021/05/25	1	167.50	1	167.00	168.50	0	7,953	0.00%
2021/05/24	12	161.50	12	163.04	164.50	0	8,131	0.00%
2021/05/21	5	161.40	15	166.73	164.50	-10	8,475	-0.12%
2021/05/20	15.1	163.31	4	170.38	165.00	11.1	8,555	0.13%
2021/05/19	7	171.36	0	0.00	170.50	7	8,443	0.08%
2021/05/18	1	170.00	3	172.50	176.00	-2	8,430	-0.02%
2021/05/17	4	165.50	3	168.00	166.00	1	8,538	0.01%
2021/05/14	6	169.00	6	170.08	170.00	0	8,453	0.00%
2021/05/13	2	170.25	3	170.17	170.00	-1	8,377	-0.01%
2021/05/12	6	166.68	9	165.06	168.00	-3	8,232	-0.04%
2021/05/11	9	176.56	6	175.67	174.00	3	8,105	0.04%
2021/05/10	1	191.00	0	0.00	191.00	1	7,974	0.01%
2021/05/07	6	189.17	2	188.50	190.00	4	7,947	0.05%
2021/05/06	8	190.00	6	190.83	187.50	2	7,879	0.03%
2021/05/05	5	195.10	9	198.39	194.00	-4	7,712	-0.05%
2021/05/04	5	196.20	9	195.28	191.00	-4	7,476	-0.05%
2021/05/03	6	190.92	1	190.00	188.00	5	7,171	0.07%
2021/04/29	0	0.00	10	184.35	184.50	-10	6,908	-0.14%
2021/04/28	2	176.25	1	178.00	177.50	1	6,811	0.01%
2021/04/27	1	178.50	3	180.17	179.00	-2	6,813	-0.03%
2021/04/26	2	175.75	3	175.50	176.50	-1	6,770	-0.01%
2021/04/23	8	174.00	13	174.73	175.00	-5	6,745	-0.07%
2021/04/22	9	171.00	7.1	172.13	171.00	1.9	6,729	0.03%
2021/04/21	6.1	165.74	3	167.33	171.00	3.1	6,737	0.05%
2021/04/20	1	170.00	0	0.00	169.50	1	6,784	0.01%
2021/04/19	6	171.33	4.3	171.76	171.00	1.7	6,803	0.02%
2021/04/16	1	182.00	7	176.43	178.50	-6	6,742	-0.09%
2021/04/15	1	167.00	3	168.83	170.00	-2	6,588	-0.03%
2021/04/14	1	161.00	4	162.25	165.00	-3	6,532	-0.05%
2021/04/13	4	162.63	0	0.00	160.00	4	6,463	0.06%
2021/04/12	3	166.67	1	165.53	166.00	2	6,409	0.03%
2021/04/09	1.1	166.12	0.2	167.00	170.00	0.9	6,402	0.01%
2021/04/08	1	167.50	0.1	168.00	167.00	0.9	6,382	0.01%
2021/04/07	3.1	170.00	12	169.00	169.00	-8.9	6,347	-0.14%
2021/04/06	2	174.00	2	175.42	171.00	0	6,337	0.00%
2021/04/01	2.2	173.10	1	175.00	173.00	1.2	6,321	0.02%
2021/03/31	1	172.00	0	171.50	174.00	1	6,297	0.02%
2021/03/30	16	168.81	18	168.08	171.00	-2	6,208	-0.03%
2021/03/29	0	0.00	1	167.00	166.50	-1	6,173	-0.02%
2021/03/26	10	165.00	13.1	165.39	166.00	-3.1	6,203	-0.05%
2021/03/25	23	165.76	33	165.47	166.00	-10	6,182	-0.16%
2021/03/24	5.2	163.18	15	162.90	163.00	-9.8	6,215	-0.16%
2021/03/23	26	161.73	9	161.67	162.00	17	6,157	0.28%
2021/03/22	3.1	165.49	1	167.50	165.50	2.1	6,065	0.03%
2021/03/19	2	161.00	2	161.00	160.50	0	6,031	0.00%
2021/03/18	6	165.42	2	164.50	163.50	4	5,993	0.07%
2021/03/17	0	0.00	2	161.75	162.50	-2	5,945	-0.03%
2021/03/16	20	162.25	26	160.67	160.00	-6	5,937	-0.10%
2021/03/15	15	154.40	27	156.96	159.00	-12	5,786	-0.21%
2021/03/12	9	150.83	2	151.50	151.00	7	5,700	0.12%
2021/03/11	26	152.85	24	151.71	153.50	2	5,784	0.03%
2021/03/10	5	148.10	10	146.80	147.00	-5	5,684	-0.09%
2021/03/09	21	147.38	15	147.77	148.00	6	5,660	0.11%
2021/03/08	1	146.50	1	147.00	148.00	0	5,654	0.00%
2021/03/05	11	146.68	14	146.29	145.50	-3	5,664	-0.05%
2021/03/04	2	144.50	2	148.00	145.00	0	5,686	0.00%
2021/03/03	12	148.33	7	148.50	149.50	5	5,715	0.09%
2021/03/02	12	151.75	10	149.00	145.50	2	5,665	0.04%
2021/02/26	6	148.33	14	148.89	149.00	-8	5,582	-0.14%
2021/02/25	49	155.32	35	153.43	154.00	14	5,457	0.26%
2021/02/24	48	156.24	50.3	156.63	156.00	-2.3	5,324	-0.04%
2021/02/23	6	157.42	17	160.09	161.50	-11	5,083	-0.22%
2021/02/22	0.1	145.50	11	146.45	147.00	-10.9	4,758	-0.23%
2021/02/19	4	139.38	11	140.95	141.00	-7	4,604	-0.15%
2021/02/18	4	140.63	1	141.50	141.00	3	4,579	0.07%
2021/02/17	10.1	139.51	9	142.83	142.00	1.1	4,535	0.02%
2021/02/05	2.1	133.98	0	0.00	134.00	2.1	4,347	0.05%
2021/02/04	1	132.50	0	0.00	132.50	1	4,369	0.02%
2021/02/03	0	0.00	1	136.00	135.50	-1	4,429	-0.02%
2021/02/02	0	0.00	2	134.50	134.50	-2	4,511	-0.04%
2021/02/01	1	132.00	0	0.00	131.00	1	4,486	0.02%
2021/01/29	0.1	134.50	0	0.00	130.50	0.1	4,502	0.00%
2021/01/28	1	135.00	1	133.50	134.50	0	4,423	0.00%
2021/01/27	0	0.00	1	137.50	137.00	-1	4,403	-0.02%
2021/01/26	1	135.50	9	136.00	134.50	-8	4,363	-0.18%
2021/01/25	0	0.00	4	136.25	136.00	-4	4,396	-0.09%
2021/01/22	0	0.00	3.2	133.16	133.50	-3.2	4,414	-0.07%
2021/01/21	5	129.40	1	129.50	129.00	4	4,377	0.09%
2021/01/20	13.1	128.44	0	0.00	127.50	13.1	4,407	0.30%
2021/01/19	1	132.00	1	133.00	132.50	0	4,364	0.00%
2021/01/18	3	130.67	7	133.86	131.00	-4	4,334	-0.09%
2021/01/15	4	136.88	3	135.67	134.00	1	4,335	0.02%
2021/01/14	5.1	140.37	6	140.42	140.00	-0.9	4,380	-0.02%
2021/01/13	10	139.15	20	136.95	138.00	-10	4,308	-0.23%
2021/01/12	0	0.00	13	130.96	130.50	-13	4,156	-0.31%
2021/01/11	15	127.63	0	128.40	128.50	15	4,119	0.36%
2021/01/08	2	130.50	11	130.18	131.50	-9	4,124	-0.22%
2021/01/07	1	129.00	1	130.00	129.00	0	4,145	0.00%
2021/01/06	4	129.00	1	130.00	128.50	3	4,183	0.07%
2021/01/05	8	130.06	0	0.00	130.00	8	4,189	0.19%
2021/01/04	1	132.50	6.1	134.08	133.50	-5.1	4,218	-0.12%
2020/12/31	3	133.00	24	131.88	132.50	-21	4,258	-0.49%
2020/12/30	7	128.50	0	0.00	130.00	7	4,232	0.17%
2020/12/29	9	128.67	0	0.00	128.50	9	4,247	0.21%
2020/12/28	1	128.50	1	128.50	127.50	0	4,287	0.00%
2020/12/23	2	125.75	0	0.00	125.00	2	4,434	0.05%
2020/12/22	8	128.06	1	128.50	126.00	7	4,497	0.16%
2020/12/21	1	131.00	0	0.00	132.00	1	4,566	0.02%
2020/12/18	13	135.38	24	135.65	133.00	-11	4,594	-0.24%
2020/12/17	2	133.00	4	132.50	132.50	-2	4,497	-0.04%
2020/12/16	2	130.00	3	130.67	130.00	-1	4,492	-0.02%
2020/12/15	6	130.08	6	131.33	130.00	0	4,663	0.00%
2020/12/14	7	129.79	0	0.00	129.00	7	4,634	0.15%
2020/12/11	6	131.92	4	130.75	132.50	2	4,702	0.04%
2020/12/10	3	132.00	9	132.83	131.00	-6	4,714	-0.13%
2020/12/09	7	130.50	8	131.81	132.00	-1	4,693	-0.02%
2020/12/08	6	132.42	3	132.50	131.50	3	4,710	0.06%
2020/12/07	19	132.16	12	129.67	132.50	7	4,713	0.15%
2020/12/04	2	126.75	2	127.75	126.50	0	4,670	0.00%
2020/12/03	4	128.00	3	128.50	128.00	1	4,754	0.02%
2020/12/02	14	128.86	18	128.22	128.00	-4	4,873	-0.08%
2020/12/01	5	127.50	6	127.50	127.50	-1	5,154	-0.02%
2020/11/30	7	125.93	8	126.44	125.00	-1	5,594	-0.02%
2020/11/27	5	126.60	9	126.83	127.00	-4	5,848	-0.07%
2020/11/26	1	123.00	2	124.00	124.50	-1	5,941	-0.02%
2020/11/25	3	122.17	3	122.33	122.00	0	6,139	0.00%
2020/11/24	7	121.57	0	0.00	121.50	7	6,185	0.11%
2020/11/23	1	123.50	2	123.50	123.50	-1	6,211	-0.02%
2020/11/20	8	122.56	3	122.50	123.50	5	6,205	0.08%
2020/11/19	1	123.00	12	123.71	123.00	-11	6,232	-0.18%
2020/11/18	6	120.75	3	121.33	121.00	3	6,294	0.05%
2020/11/17	23	121.07	24	119.19	121.00	-1	6,430	-0.02%
2020/11/16	21	117.52	21	118.48	118.50	0	6,509	0.00%
2020/11/13	1	117.00	1	117.50	117.00	0	6,617	0.00%
2020/11/12	1	115.50	0	0.00	115.00	1	6,695	0.01%
2020/11/11	2	117.00	5	117.80	117.50	-3	6,830	-0.04%
2020/11/10	3	113.67	0	0.00	113.50	3	6,838	0.04%
2020/11/09	3	119.50	0	0.00	120.00	3	6,896	0.04%
2020/11/06	3	119.33	3	119.50	119.50	0	6,914	0.00%
2020/11/05	1	118.50	3	119.17	118.50	-2	6,953	-0.03%
2020/11/04	2	118.75	1	118.00	119.00	1	7,041	0.01%
2020/11/03	3	117.33	6	117.58	117.50	-3	7,087	-0.04%
2020/11/02	6	114.42	8	114.38	115.50	-2	7,181	-0.03%
2020/10/30	8	117.88	24	116.65	115.00	-16	7,205	-0.22%
2020/10/29	3	119.17	2	120.00	121.00	1	7,170	0.01%
2020/10/28	2	122.50	3	122.33	123.00	-1	7,199	-0.01%
2020/10/27	9	122.28	1	122.00	121.50	8	7,209	0.11%
2020/10/23	1	124.00	1	124.00	122.50	0	7,349	0.00%
2020/10/22	1	122.02	0	0.00	123.50	1	7,492	0.01%
2020/10/21	1	121.50	0	0.00	122.50	1	7,553	0.01%
2020/10/20	0	0.00	1	124.00	124.00	-1	7,641	-0.01%
2020/10/16	3	123.17	1	121.50	123.50	2	7,750	0.03%
2020/10/15	7	124.86	2	125.75	123.50	5	7,808	0.06%
2020/10/14	1	128.00	0	0.00	128.00	1	7,795	0.01%
2020/10/13	1	127.50	1	130.00	129.00	0	7,918	0.00%
2020/10/12	4	126.75	2	128.25	130.00	2	8,061	0.02%
2020/10/08	2	129.25	1	128.00	128.50	1	8,098	0.01%
2020/10/07	0	0.00	1	129.50	130.00	-1	8,287	-0.01%
2020/10/06	2	131.50	2	131.50	130.00	0	8,379	0.00%
2020/10/05	7	130.71	4	131.88	130.50	3	8,439	0.04%
2020/09/30	23	131.09	4	132.88	133.00	19	8,511	0.22%
2020/09/29	3	132.50	3	132.17	132.00	0	8,577	0.00%
2020/09/28	1	129.00	1	132.50	132.50	0	8,622	0.00%
2020/09/25	2	127.75	3	128.50	128.00	-1	8,641	-0.01%
2020/09/24	14	129.18	7	127.43	127.00	7	8,724	0.08%
2020/09/23	2	133.00	2	134.75	135.50	0	8,671	0.00%
2020/09/22	3	135.67	3	136.00	135.00	0	8,733	0.00%
2020/09/21	12	138.96	10	136.90	137.00	2	8,723	0.02%
2020/09/18	11	138.32	10	139.65	140.50	1	8,727	0.01%
2020/09/17	6	139.17	5	140.20	138.50	1	8,580	0.01%
2020/09/16	6	138.92	10	139.20	139.00	-4	8,585	-0.05%
2020/09/15	3	137.67	3	138.17	137.00	0	8,539	0.00%
2020/09/14	4	136.88	4	137.13	137.50	0	8,571	0.00%
2020/09/11	6	134.25	11	135.18	136.00	-5	8,568	-0.06%
2020/09/10	10	134.65	8	135.75	135.00	2	8,586	0.02%
2020/09/09	8	132.44	10	134.15	135.00	-2	8,535	-0.02%
2020/09/08	8	134.69	6	134.50	134.50	2	8,478	0.02%
2020/09/07	22	139.16	20	137.33	136.00	2	8,409	0.02%
2020/09/04	31	144.50	12	145.92	144.50	19	8,298	0.23%
2020/09/03	17	150.06	38	148.95	150.50	-21	8,021	-0.26%
2020/09/02	23	140.35	22	139.25	138.50	1	7,570	0.01%
2020/09/01	12	136.75	4	135.50	135.00	8	7,358	0.11%
2020/08/31	16	131.56	7	131.93	135.50	9	7,339	0.12%
2020/08/28	2	137.50	1	137.00	138.00	1	7,214	0.01%
2020/08/27	5	140.60	0	0.00	140.50	5	7,219	0.07%
2020/08/26	4	142.50	9	142.50	143.00	-5	7,178	-0.07%
2020/08/25	4	143.25	3	142.83	145.50	1	7,157	0.01%
2020/08/24	16	142.66	10	144.35	141.00	6	7,151	0.08%
2020/08/21	9	147.11	4	147.63	149.00	5	7,095	0.07%
2020/08/20	10	143.10	12	143.33	141.00	-2	7,054	-0.03%
2020/08/19	14	149.00	6	148.83	145.50	8	6,950	0.12%
2020/08/18	9	149.61	13	150.42	149.00	-4	6,894	-0.06%
2020/08/17	24	147.83	21	148.38	148.50	3	6,863	0.04%
2020/08/14	43	143.91	44	143.13	144.00	-1	6,781	-0.01%
2020/08/13	6	141.58	10	140.35	142.00	-4	6,789	-0.06%
2020/08/11	2	134.25	4	134.13	137.00	-2	6,760	-0.03%
2020/08/10	3	133.00	3	135.67	133.00	0	6,849	0.00%
2020/08/07	1	137.00	2	136.50	138.00	-1	6,979	-0.01%
2020/08/06	3	137.50	4	139.00	136.50	-1	7,225	-0.01%
2020/08/05	4	134.75	13	136.12	137.50	-9	7,387	-0.12%
2020/08/04	1	131.00	2	132.00	134.50	-1	7,357	-0.01%
2020/08/03	2	129.50	3	131.00	131.00	-1	7,332	-0.01%
2020/07/30	2	129.75	2	131.25	132.50	0	7,232	0.00%
2020/07/29	2	128.50	0	0.00	129.50	2	7,176	0.03%
2020/07/28	9	128.83	2.1	130.36	128.50	6.9	7,109	0.10%
2020/07/27	5	130.20	2	132.00	130.00	3	6,952	0.04%
2020/07/24	12	135.79	3	134.33	134.50	9	6,800	0.13%
2020/07/23	1	136.00	1.4	137.37	137.00	-0.4	6,685	-0.01%
2020/07/22	7.4	134.46	6	133.67	135.50	1.4	6,599	0.02%
2020/07/21	2	131.50	3	132.83	132.50	-1	6,537	-0.02%
2020/07/20	3	128.50	3	129.18	130.00	0	6,451	0.00%
2020/07/17	4	129.75	11	131.82	130.00	-7	6,400	-0.11%
2020/07/16	9	130.39	8	130.75	131.00	1	6,258	0.02%
2020/07/15	7.1	125.92	3	126.83	126.00	4.1	6,109	0.07%
2020/07/14	5	125.60	22.1	125.57	126.00	-17.1	6,104	-0.28%
2020/07/13	9	122.56	2	123.00	120.50	7	5,876	0.12%
2020/07/10	5	118.90	4	117.88	118.00	1	5,812	0.02%
2020/07/09	5	117.20	6	117.58	120.00	-1	5,729	-0.02%
2020/07/08	9	115.33	12	115.25	116.00	-3	5,607	-0.05%
2020/07/07	5	118.00	5	118.90	118.00	0	5,478	0.00%
2020/07/06	3	118.17	9	118.94	119.50	-6	5,391	-0.11%
2020/07/03	7	116.14	2.1	116.46	115.50	5	5,364	0.09%
2020/07/02	3	112.00	5	112.00	113.00	-2	5,249	-0.04%
2020/07/01	5	112.20	9	110.94	112.00	-4	5,198	-0.08%
2020/06/30	0	0.00	3	107.17	107.50	-3	5,204	-0.06%
2020/06/29	3	106.33	12	106.83	106.50	-9	5,257	-0.17%
2020/06/24	1	106.50	1	106.50	106.50	0	5,260	0.00%
2020/06/23	3	106.00	15	105.87	106.00	-12	5,257	-0.23%
2020/06/22	3	104.83	5	104.80	105.00	-2	5,273	-0.04%
2020/06/19	0	0.00	3	105.00	102.50	-3	5,292	-0.06%
2020/06/18	1	103.00	1	103.00	104.50	0	5,244	0.00%
2020/06/17	13.1	101.31	6	102.58	103.00	7.1	5,220	0.14%
2020/06/16	3	102.00	1	102.50	103.50	2	5,229	0.04%
2020/06/12	1	101.00	1	99.70	103.50	0	5,331	0.00%
2020/06/11	6	104.17	4	103.38	102.50	2	5,351	0.04%
2020/06/10	6	104.67	3	105.33	105.50	3	5,338	0.06%
2020/06/09	17	105.85	1	107.50	107.50	16	5,355	0.30%
2020/06/08	2	107.25	3	106.33	106.00	-1	5,362	-0.02%
2020/06/05	15	111.83	65	112.70	111.50	-50	5,258	-0.95%
2020/06/04	4	107.88	5	108.40	108.00	-1	5,137	-0.02%
2020/06/03	2	104.50	8.3	105.56	106.00	-6.3	5,088	-0.12%
2020/06/02	1	103.50	1	103.50	104.00	0	5,047	0.00%
2020/06/01	0	0.00	6	102.42	103.50	-6	5,039	-0.12%
2020/05/29	4	100.50	0	0.00	101.00	4	5,024	0.08%
2020/05/28	0	0.00	9	101.22	102.50	-9	5,014	-0.18%
2020/05/27	19	103.53	5	101.40	100.50	14	4,993	0.28%
2020/05/26	1	104.00	1	104.00	105.00	0	4,899	0.00%
2020/05/25	5	101.06	3	103.00	103.50	2	4,865	0.04%
2020/05/22	2	102.75	1	102.50	102.50	1	4,791	0.02%
2020/05/21	8	105.44	2	109.00	106.00	6	4,737	0.13%
2020/05/20	12	107.25	10	106.70	106.50	2	4,676	0.04%
2020/05/19	2	105.00	9	105.44	106.00	-7	4,699	-0.15%
2020/05/18	4	101.38	3	103.17	101.50	1	4,606	0.02%
2020/05/15	10	103.90	11	103.59	103.50	-1	4,557	-0.02%
2020/05/14	16	102.14	29	102.84	102.50	-13	4,414	-0.29%
2020/05/13	20	100.96	20.2	101.57	102.00	-0.2	4,220	0.00%
2020/05/12	23	97.45	36	97.48	98.40	-13	3,995	-0.33%
2020/05/11	3	93.63	6	92.98	93.70	-3	3,784	-0.08%
2020/05/08	1	90.70	0	0.00	90.80	1	3,736	0.03%
2020/05/07	6	91.67	4	91.25	91.90	2	3,744	0.05%
2020/05/06	4	89.45	0	0.00	89.50	4	3,817	0.10%
2020/05/04	1	90.80	1	91.10	90.50	0	3,984	0.00%
2020/04/29	3	92.37	2	92.80	92.20	1	4,051	0.02%
2020/04/28	3	92.80	3	92.40	92.70	0	4,153	0.00%
2020/04/27	3	92.30	3	92.77	92.30	0	4,274	0.00%
2020/04/24	1	91.90	1	92.90	92.00	0	4,324	0.00%
2020/04/23	9	92.14	10	92.14	92.70	-1	4,399	-0.02%
2020/04/22	5	90.44	4	89.85	90.50	1	4,453	0.02%
2020/04/21	2	90.10	1	90.40	90.30	1	4,502	0.02%
2020/04/20	9	92.54	7	92.80	92.10	2	4,520	0.04%
2020/04/17	9	93.88	10	94.41	93.00	-1	4,520	-0.02%
2020/04/16	5	91.70	8	91.45	91.70	-3	4,530	-0.07%
2020/04/15	6	92.35	9	91.98	92.40	-3	4,508	-0.07%
2020/04/14	0	0.00	1.4	89.56	89.70	-1.4	4,467	-0.03%
2020/04/13	0	0.00	1	88.00	87.40	-1	4,471	-0.02%
2020/04/09	5	87.64	0	0.00	87.70	5	4,546	0.11%
2020/04/08	1	87.30	0	0.00	87.80	1	4,599	0.02%
2020/04/07	3	89.70	0	0.00	89.00	3	4,601	0.07%
2020/04/06	1	89.80	0	0.00	90.00	1	4,560	0.02%
2020/04/01	15	90.25	15	90.31	89.40	0	4,546	0.00%
2020/03/31	7	88.56	9	86.77	88.70	-2	4,463	-0.04%
2020/03/30	5	84.36	5	83.84	84.20	0	4,376	0.00%
2020/03/27	6	85.50	6	84.35	84.10	0	4,346	0.00%
2020/03/26	2	83.00	5	82.48	83.70	-3	4,314	-0.07%
2020/03/25	1	81.00	2	80.80	81.00	-1	4,296	-0.02%
2020/03/24	1	76.80	2	78.05	76.80	-1	4,268	-0.02%
2020/03/23	1	73.60	2	74.05	72.60	-1	4,295	-0.02%
2020/03/20	2	77.00	3	76.93	78.00	-1	4,295	-0.02%
2020/03/19	0	0.00	3	70.17	72.00	-3	4,235	-0.07%
2020/03/18	1	75.00	0	0.00	73.20	1	4,148	0.02%
2020/03/17	0.2	77.10	1	77.60	77.50	-0.8	4,097	-0.02%
2020/03/16	0	0.00	2	79.40	76.70	-2	4,041	-0.05%
2020/03/13	2	76.80	4	78.68	79.60	-2	4,000	-0.05%
2020/03/12	5	83.94	1	83.00	82.10	4	3,920	0.10%
2020/03/11	1	85.60	2	87.00	86.30	-1	3,876	-0.03%
2020/03/10	2.1	85.71	0.3	86.00	85.90	1.8	3,859	0.05%
2020/03/09	2	87.00	0	0.00	86.00	2	3,836	0.05%
2020/03/06	2	89.80	1	90.40	89.20	1	3,791	0.03%
2020/03/05	0	0.00	3	91.43	91.70	-3	3,762	-0.08%
2020/03/04	1	90.20	2	90.30	90.20	-1	3,766	-0.03%
2020/03/03	1	90.40	0	0.00	90.00	1	3,755	0.03%
2020/03/02	2	90.50	0	90.20	90.50	2	3,696	0.05%
2020/02/24	1	92.10	2	92.95	92.50	-1	3,645	-0.03%
2020/02/21	1	95.10	1	95.40	95.40	0	3,635	0.00%
2020/02/20	11	96.84	7	98.10	95.80	4	3,668	0.11%
2020/02/19	1	96.00	1	96.00	95.80	0	3,581	0.00%
2020/02/14	3	95.60	3	95.97	95.80	0	3,928	0.00%
2020/02/13	0	0.00	3	96.07	96.40	-3	3,905	-0.08%
2020/02/12	4	94.50	4	95.88	94.20	0	3,843	0.00%
2020/02/11	2	94.60	3	94.50	94.50	-1	3,778	-0.03%
2020/02/10	1	92.60	1	93.70	93.60	0	3,793	0.00%
2020/02/07	1	93.70	0	0.00	93.50	1	3,782	0.03%
2020/02/06	0	0.00	5	94.08	95.60	-5	3,750	-0.13%
2020/02/05	5	92.58	2	93.95	92.00	3	3,721	0.08%
2020/02/04	3	91.67	3	92.20	92.00	0	3,638	0.00%
2020/02/03	4	92.18	3	91.47	92.30	1	3,608	0.03%
2020/01/31	5	92.88	8	93.91	92.80	-3	3,567	-0.08%
2020/01/30	8	90.81	7	91.10	90.50	1	3,503	0.03%
2020/01/20	1	93.80	0	0.00	93.80	1	3,431	0.03%
2020/01/17	6.2	94.40	10	94.53	94.10	-3.8	3,382	-0.11%
2020/01/16	5	93.68	6	93.65	93.60	-1	3,356	-0.03%
2020/01/15	0	0.00	8	92.63	92.30	-8	3,335	-0.24%
2020/01/14	3	91.20	4	91.88	92.00	-1	3,307	-0.03%
2020/01/10	1	90.40	11	90.43	90.10	-10	3,265	-0.31%
2020/01/09	0	0.00	2	88.75	88.70	-2	3,159	-0.06%
2020/01/08	4	87.63	2	87.80	87.50	2	3,168	0.06%
2020/01/07	0	0.00	4	88.40	88.30	-4	3,170	-0.13%
2020/01/03	2	88.90	9	89.33	89.20	-7	3,201	-0.22%
2020/01/02	7	88.89	9	88.78	88.90	-2	3,160	-0.06%
2019/12/31	3.1	86.67	3	87.00	86.70	0.1	3,110	0.00%
2019/12/30	3	87.57	1	87.40	86.90	2	3,094	0.06%
2019/12/27	4.1	88.00	3	88.63	87.80	1.1	3,139	0.03%
2019/12/26	5	88.52	2	88.45	88.30	3	3,150	0.10%
2019/12/25	2	87.20	2	87.10	87.20	0	3,165	0.00%
2019/12/24	2	86.70	2	87.20	86.70	0	3,213	0.00%
2019/12/23	0	86.90	0	0.00	86.20	0	3,230	0.00%
2019/12/20	3	87.60	5	88.04	87.60	-2	3,262	-0.06%
2019/12/19	6	87.57	4	87.58	87.70	2	3,320	0.06%
2019/12/18	11	87.20	4	86.95	87.50	7	3,353	0.21%
2019/12/17	0	0.00	1	86.30	86.50	-1	3,407	-0.03%
2019/12/13	3	85.87	6	85.95	85.90	-3	3,443	-0.09%
2019/12/11	3	85.23	5	86.00	85.50	-2	3,482	-0.06%
2019/12/10	2	85.30	4	85.00	85.30	-2	3,488	-0.06%
2019/12/09	1	85.10	4	85.35	85.10	-3	3,515	-0.09%
2019/12/06	3	85.00	4	85.00	85.00	-1	3,583	-0.03%
2019/12/05	6	84.75	4	84.85	84.80	2	3,617	0.06%
2019/12/03	3	84.40	2	83.30	84.50	1	3,686	0.03%
2019/12/02	6	83.83	6	83.67	83.80	0	3,696	0.00%
2019/11/29	2	83.95	6	84.27	83.90	-4	3,710	-0.11%
2019/11/28	5	84.92	3	85.40	84.90	2	3,689	0.06%
2019/11/27	2	85.70	3	85.77	85.70	-1	3,742	-0.03%
2019/11/26	3	85.40	3	85.33	85.40	0	3,765	0.00%
2019/11/25	4	84.78	5	84.76	84.80	-1	3,737	-0.03%
2019/11/22	4	85.27	2	86.10	85.30	2	3,820	0.05%
2019/11/21	2.1	85.32	0	0.00	86.00	2.1	3,913	0.05%
2019/11/20	5	86.62	5	86.44	86.60	0	4,024	0.00%
2019/11/19	5.1	85.66	4.1	85.19	85.70	1	4,108	0.02%
2019/11/18	2	85.00	5	84.72	85.00	-3	4,087	-0.07%
2019/11/15	3	83.67	3	83.63	83.70	0	4,151	0.00%
2019/11/14	12	82.94	4	83.28	82.80	8	4,149	0.19%
2019/11/13	10	84.37	3	85.67	83.00	7	4,104	0.17%
2019/11/12	2	88.90	2	88.90	89.00	0	3,894	0.00%
2019/11/11	7.1	88.74	4	89.15	88.60	3.1	3,948	0.08%
2019/11/08	2	89.70	11	89.75	89.70	-9	3,980	-0.23%
2019/11/07	4	89.48	3	89.53	89.30	1	4,064	0.02%
2019/11/06	7	90.54	8	90.81	90.70	-1	4,068	-0.02%
2019/11/05	9	92.40	2	92.65	92.30	7	4,089	0.17%
2019/11/04	4	91.88	9	91.43	91.90	-5	4,078	-0.12%
2019/11/01	2	90.40	2	90.20	90.40	0	4,055	0.00%
2019/10/31	5	89.66	5	90.08	90.00	0	4,091	0.00%
2019/10/30	4	89.48	2	89.70	89.60	2	4,097	0.05%
2019/10/29	7.1	89.69	4	90.73	89.70	3.1	4,095	0.07%
2019/10/28	4	90.85	5	91.52	90.80	-1	4,082	-0.02%
2019/10/25	5	89.54	6	89.75	89.60	-1	4,037	-0.02%
2019/10/24	6	89.55	2	91.25	89.50	4	4,047	0.10%
2019/10/23	6	90.80	10	90.51	91.00	-4	4,019	-0.10%
2019/10/22	4	88.88	3	89.57	89.10	1	4,041	0.02%
2019/10/21	5.1	88.80	5	89.70	89.00	0.1	4,066	0.00%
2019/10/18	3	89.57	1	89.50	89.30	2	4,078	0.05%
2019/10/17	2	90.30	2	90.70	90.30	0	4,127	0.00%
2019/10/16	6	90.40	7	90.03	90.40	-1	4,128	-0.02%
2019/10/15	3	90.33	2.1	91.33	89.80	0.9	4,137	0.02%
2019/10/14	3	89.80	5	90.38	90.00	-2	4,155	-0.05%
2019/10/09	1	88.30	0	0.00	88.30	1	4,154	0.02%
2019/10/08	4	89.78	4	90.35	89.90	0	4,131	0.00%
2019/10/07	4	89.63	5	90.30	90.00	-1	4,149	-0.02%
2019/10/04	2	89.20	2	90.10	89.30	0	4,169	0.00%
2019/10/03	5	88.60	3	88.93	88.40	2	4,186	0.05%
2019/10/02	4	90.13	4	90.90	90.00	0	4,206	0.00%
2019/10/01	8	90.40	7	90.90	89.80	1	4,215	0.02%
2019/09/27	3	90.33	6	90.40	90.30	-3	4,243	-0.07%
2019/09/26	4	90.75	3	91.23	90.80	1	4,253	0.02%
2019/09/25	13	91.88	5	91.96	90.90	8	4,371	0.18%
2019/09/24	6	93.80	12	93.84	93.80	-6	4,407	-0.14%
2019/09/23	0	0.00	2	92.55	92.20	-2	4,350	-0.05%
2019/09/20	7	91.50	11	91.02	91.60	-4	4,510	-0.09%
2019/09/19	1	90.10	115	89.87	89.70	-114	4,449	-2.56%	大賣/鉅額交易
2019/09/18	0	0.00	52	89.17	89.00	-52	4,479	-1.16%
2019/09/16	2	88.50	3	89.17	88.50	-1	4,510	-0.02%
2019/09/12	0	0.00	1	89.10	88.70	-1	4,535	-0.02%
2019/09/11	2	88.85	5	89.40	88.70	-3	4,645	-0.06%
2019/09/10	4	88.65	4	89.65	88.50	0	4,708	0.00%
2019/09/09	0	0.00	4	88.60	88.50	-4	4,677	-0.09%
2019/09/06	3	87.33	10	87.40	88.00	-7	4,689	-0.15%
2019/09/05	0	0.00	5	85.92	86.20	-5	4,614	-0.11%
2019/09/04	0	0.00	6	85.27	85.30	-6	4,627	-0.13%
2019/09/03	2	84.45	1	84.40	84.10	1	4,651	0.02%
2019/09/02	1	84.30	0	0.00	84.30	1	4,679	0.02%
2019/08/30	1	85.00	5	85.42	83.80	-4	4,700	-0.09%
2019/08/29	6	83.83	2	83.85	84.10	4	4,679	0.09%
2019/08/28	5	83.80	3	83.90	84.00	2	4,725	0.04%
2019/08/27	8	83.65	9	84.00	83.60	-1	4,752	-0.02%
2019/08/26	72	82.16	1	82.40	81.60	71	4,785	1.48%
2019/08/23	4	88.55	2	88.35	88.80	2	4,715	0.04%
2019/08/22	3	88.93	2	89.00	88.90	1	4,606	0.02%
2019/08/21	1	89.40	1	89.30	89.30	0	4,550	0.00%
2019/08/20	5	89.22	14	88.87	89.30	-9	4,510	-0.20%
2019/08/19	2	87.60	7	87.61	87.60	-5	4,428	-0.11%
2019/08/16	7	85.94	7	85.81	86.40	0	4,427	0.00%
2019/08/15	112	84.73	2	84.90	84.60	110	4,388	2.51%	大買/鉅額交易
2019/08/14	12	87.04	7	87.49	86.70	5	4,365	0.11%
2019/08/13	1.1	88.30	1	89.40	87.70	0.1	4,316	0.00%
2019/08/12	3	88.23	12	88.82	88.00	-9	4,295	-0.21%
2019/08/08	1	86.20	1	86.10	86.40	0	4,235	0.00%
2019/08/07	3	85.97	2	86.05	85.70	1	4,238	0.02%
2019/08/06	2	84.95	4	85.23	86.80	-2	4,306	-0.05%
2019/08/05	3	85.47	10	85.23	85.60	-7	4,319	-0.16%
2019/08/02	2	85.55	4	85.58	86.00	-2	4,387	-0.05%
2019/07/31	5	87.10	0	0.00	87.80	5	4,442	0.11%
2019/07/30	1	87.40	0	0.00	86.80	1	4,449	0.02%
2019/07/29	4	87.38	2	88.00	87.20	2	4,478	0.04%
2019/07/26	7	87.80	5	87.74	88.00	2	4,491	0.04%
2019/07/25	7	87.47	3	88.07	87.50	4	4,484	0.09%
2019/07/24	11	87.56	10	87.80	88.00	1	4,512	0.02%
2019/07/23	5	86.48	0	0.00	86.40	5	4,495	0.11%
2019/07/22	3	86.87	0	0.00	86.40	3	4,490	0.07%
2019/07/19	2	87.45	4	87.58	87.60	-2	4,558	-0.04%
2019/07/18	6	87.05	4	87.55	86.90	2	4,524	0.04%
2019/07/17	1	87.60	0	87.50	87.60	1	4,557	0.02%
2019/07/16	8	87.89	0	0.00	87.50	8	4,537	0.18%
2019/07/15	4	88.35	0	89.00	88.90	4	4,538	0.09%
2019/07/12	0	0.00	2	89.10	89.40	-2	4,528	-0.04%
2019/07/11	3	90.37	0	0.00	89.70	3	4,573	0.07%
2019/07/10	1	89.60	1	89.80	89.80	0	4,598	0.00%
2019/07/09	6	89.13	4	89.38	88.80	2	4,607	0.04%
2019/07/08	4	90.43	2	90.90	89.80	2	4,615	0.04%
2019/07/05	1	90.60	0	0.00	90.20	1	4,603	0.02%
2019/07/04	3	91.57	1	90.70	90.60	2	4,668	0.04%
2019/07/03	0	0.00	1	91.10	91.00	-1	4,656	-0.02%
2019/07/02	2.1	89.90	10.2	91.62	92.20	-8.1	4,738	-0.17%
2019/07/01	4	89.15	1	89.50	89.50	3	4,648	0.06%
2019/06/28	7	87.17	7	86.94	88.00	0	4,643	0.00%
2019/06/27	8.1	88.51	23	88.14	87.00	-14.9	4,799	-0.31%
2019/06/26	1	85.50	1	85.40	85.30	0	4,780	0.00%
2019/06/25	0	0.00	3	85.03	84.00	-3	4,829	-0.06%
2019/06/24	0	0.00	1	84.30	84.20	-1	4,781	-0.02%
2019/06/21	1	83.20	2	84.25	83.00	-1	4,797	-0.02%
2019/06/20	1	83.60	1	84.20	83.40	0	4,795	0.00%
2019/06/19	11	83.22	13	83.70	83.90	-2	4,999	-0.04%
2019/06/18	1	81.30	16	82.01	81.90	-15	4,966	-0.30%
2019/06/17	3	78.67	0	0.00	78.70	3	4,926	0.06%
2019/06/14	4	79.03	0	0.00	78.70	4	4,971	0.08%
2019/06/13	6	81.28	1	81.00	81.20	5	4,947	0.10%
2019/06/12	5	81.20	2	81.65	81.60	3	5,045	0.06%
2019/06/11	0	0.00	3	81.27	81.50	-3	5,105	-0.06%
2019/06/10	3	80.23	0	0.00	80.10	3	5,114	0.06%
2019/06/06	1	81.00	2	81.40	80.10	-1	5,112	-0.02%
2019/06/05	3	80.63	2	81.10	80.70	1	5,108	0.02%
2019/06/04	6	80.77	2	81.40	80.10	4	5,121	0.08%
2019/06/03	0	0.00	1	83.10	83.00	-1	5,112	-0.02%
2019/05/31	0.1	82.20	7	81.87	82.60	-6.9	5,110	-0.13%
2019/05/30	3	79.13	3	79.20	78.50	0	5,047	0.00%
2019/05/29	1	76.70	1	77.70	77.40	0	5,135	0.00%
2019/05/28	0	0.00	1	77.90	77.10	-1	5,222	-0.02%
2019/05/27	0	0.00	2	76.50	76.40	-2	5,276	-0.04%
2019/05/24	1	77.20	0	0.00	76.20	1	5,311	0.02%
2019/05/17	2.1	77.69	0	0.00	77.00	2.1	5,737	0.04%
2019/05/15	0	0.00	1	77.50	77.70	-1	6,104	-0.02%
2019/05/14	1	78.00	12	75.29	78.00	-11	6,372	-0.17%
2019/05/13	0	0.00	1	75.00	75.00	-1	6,415	-0.02%
2019/05/10	4	77.50	1	78.30	77.50	3	6,420	0.05%
2019/05/09	3	80.77	1	80.20	79.20	2	6,372	0.03%
2019/05/08	1	81.50	0	0.00	81.10	1	6,438	0.02%
2019/05/07	2	82.90	0	0.00	83.00	2	6,439	0.03%
2019/05/06	4	82.73	1	82.80	82.30	3	6,463	0.05%
2019/05/03	1	84.90	0	0.00	85.30	1	6,486	0.02%
2019/05/02	4	85.43	4	85.55	85.00	0	6,520	0.00%
2019/04/30	4	85.60	4	84.35	85.60	0	6,565	0.00%
2019/04/29	5	84.90	1	87.20	84.60	4	6,755	0.06%
2019/04/26	5	86.64	4.1	86.60	86.70	0.9	6,832	0.01%
2019/04/25	12	88.05	15	88.59	86.70	-3	7,004	-0.04%
2019/04/24	4.1	87.50	6	87.08	87.50	-1.9	6,939	-0.03%
2019/04/23	2	86.25	0	0.00	86.10	2	7,064	0.03%
2019/04/22	7.1	87.13	6	87.42	87.20	1.1	7,057	0.02%
2019/04/19	4	87.18	5	86.96	87.20	-1	7,127	-0.01%
2019/04/18	4	85.80	7	86.41	85.90	-3	7,214	-0.04%
2019/04/17	3	86.93	6	87.28	86.50	-3	7,309	-0.04%
2019/04/16	9	86.66	8	86.08	86.70	1	7,382	0.01%
2019/04/15	0	0.00	9	86.21	85.40	-9	7,505	-0.12%
2019/04/12	1	84.70	3	85.50	84.30	-2	7,559	-0.03%
2019/04/11	6.1	85.55	2	86.80	85.00	4.1	7,625	0.05%
2019/04/10	17	86.01	4	85.68	86.00	13	7,762	0.17%
2019/04/09	4	88.35	2	88.30	88.00	2	7,766	0.03%
2019/04/08	1	88.00	3	88.63	88.50	-2	8,008	-0.02%
2019/04/03	8.1	87.14	4	87.17	87.30	4	8,051	0.05%
2019/04/02	3	87.43	3	88.60	87.50	0	8,203	0.00%
2019/04/01	10	87.99	20	88.14	87.90	-10	8,399	-0.12%
2019/03/29	43	84.86	49	84.52	86.50	-6	8,234	-0.07%
2019/03/28	5.1	81.67	2	82.40	82.20	3.1	8,134	0.04%
2019/03/27	5	83.04	3	83.50	82.90	2	8,065	0.02%
2019/03/26	20	84.26	18	83.21	83.40	2	8,071	0.02%
2019/03/25	6	83.97	5	84.28	83.50	1	8,136	0.01%
2019/03/22	29	87.81	28	87.50	85.60	1	8,122	0.01%
2019/03/21	3	84.43	18	84.26	84.30	-15	7,898	-0.19%
2019/03/20	3	82.80	3	83.07	82.90	0	7,931	0.00%
2019/03/19	10	82.80	22	83.06	82.90	-12	7,939	-0.15%
2019/03/18	10	81.24	18	81.24	81.60	-8	7,984	-0.10%
2019/03/15	8	80.48	7	80.96	80.50	1	8,054	0.01%
2019/03/14	14.1	80.44	0	0.00	80.40	14.1	8,090	0.17%
2019/03/13	5	81.92	4	82.10	81.90	1	8,088	0.01%
2019/03/12	13	82.23	1	82.90	82.00	12	8,097	0.15%
2019/03/11	6	82.53	6	82.82	82.60	0	8,144	0.00%
2019/03/08	13	82.88	24	83.15	83.40	-11	8,290	-0.13%
2019/03/07	18	82.16	8	82.55	82.10	10	8,451	0.12%
2019/03/06	5.1	83.84	4	84.00	83.90	1.1	8,620	0.01%
2019/03/05	5	84.02	3	83.93	83.90	2	8,794	0.02%
2019/03/04	10	83.67	22	83.41	84.50	-12	8,917	-0.13%
2019/02/27	7	81.77	6	82.00	81.80	1	8,892	0.01%
2019/02/26	18	82.42	9	82.94	82.30	9	8,834	0.10%
2019/02/25	12	83.68	11	83.63	83.50	1	8,849	0.01%
2019/02/22	13	83.32	12	83.79	83.20	1	8,940	0.01%
2019/02/21	9	84.02	6	84.42	83.70	3	9,017	0.03%
2019/02/20	11	84.54	14	84.22	84.60	-3	9,122	-0.03%
2019/02/19	7	82.70	17	83.10	82.50	-10	9,462	-0.11%
2019/02/18	17	82.46	8	83.04	82.20	9	9,522	0.09%
2019/02/15	9	83.08	11	83.35	83.00	-2	9,401	-0.02%
2019/02/14	18.1	81.45	33	81.41	83.00	-14.9	9,262	-0.16%
2019/02/13	13	80.52	18	80.67	81.10	-5	9,180	-0.05%
2019/02/12	9	77.11	14	78.39	78.80	-5	8,928	-0.06%
2019/02/11	10	75.64	12	75.78	75.80	-2	8,843	-0.02%
2019/01/30	7	74.61	8	74.49	74.10	-1	8,853	-0.01%
2019/01/29	10	74.61	8	74.27	74.40	2	8,853	0.02%
2019/01/28	5	77.36	9	77.48	77.40	-4	8,772	-0.05%
2019/01/25	7	76.69	7	76.41	77.10	0	8,838	0.00%
2019/01/24	5	75.92	7	77.01	75.60	-2	8,931	-0.02%
2019/01/23	19	76.63	11	76.55	76.60	8	9,007	0.09%
2019/01/22	14	77.56	6	78.00	77.40	8	9,053	0.09%
2019/01/21	17	79.31	8	80.57	78.30	9	9,117	0.10%
2019/01/18	17	78.34	16	79.14	78.70	1	8,954	0.01%
2019/01/17	28	78.75	32	79.23	79.00	-4	8,914	-0.04%
2019/01/16	7	77.64	5	77.78	77.10	2	8,746	0.02%
2019/01/15	12	77.62	7	77.59	77.70	5	8,808	0.06%
2019/01/14	6	76.28	6	76.10	76.40	0	8,731	0.00%
2019/01/11	5	75.92	0	0.00	75.70	5	8,929	0.06%
2019/01/10	20	76.71	22	76.51	77.20	-2	9,022	-0.02%
2019/01/09	10	78.42	16	78.70	77.80	-6	8,961	-0.07%
2019/01/08	16	78.18	12	78.03	77.40	4	8,926	0.04%
2019/01/07	22	76.68	32	76.95	79.40	-10	8,893	-0.11%
2019/01/04	6	72.67	7	73.29	74.80	-1	8,775	-0.01%
2019/01/03	13	76.08	11	76.74	74.50	2	8,883	0.02%
2019/01/02	40	78.39	43	77.69	77.00	-3	8,866	-0.03%
2018/12/28	11	76.65	11	77.09	76.40	0	8,741	0.00%
2018/12/27	22	76.50	132	76.53	76.60	-110	8,787	-1.25%	大賣/鉅額交易
2018/12/26	14	74.59	7	76.20	72.30	7	8,530	0.08%
2018/12/25	10	74.71	14	75.16	75.50	-4	8,393	-0.05%
2018/12/24	19	73.22	61	72.88	74.70	-42	8,280	-0.51%
2018/12/22	5	70.58	33	70.77	70.10	-28	8,043	-0.35%
2018/12/21	5	68.86	40	70.15	69.90	-35	8,101	-0.43%
2018/12/20	10	68.27	2	69.30	67.90	8	8,109	0.10%
2018/12/19	16	69.77	16	70.08	69.30	0	8,131	0.00%
2018/12/18	7	69.79	41	70.27	69.80	-34	8,160	-0.42%
2018/12/17	37	68.59	4	68.50	68.40	33	8,268	0.40%
2018/12/14	76	69.45	4	70.00	69.50	72	8,282	0.87%
2018/12/13	23	69.77	24	70.06	69.10	-1	8,275	-0.01%
2018/12/12	18	68.47	6	68.67	68.60	12	8,219	0.15%
2018/12/11	43	67.85	2	67.90	67.50	41	8,194	0.50%
2018/12/10	7	68.76	5	69.10	69.10	2	8,182	0.02%
2018/12/07	6	70.63	8	70.83	70.60	-2	8,301	-0.02%
2018/12/06	9	70.31	11	70.30	68.60	-2	8,443	-0.02%
2018/12/05	4	72.25	5	72.36	71.40	-1	8,612	-0.01%
2018/12/04	10	74.62	12	74.97	74.20	-2	8,662	-0.02%
2018/12/03	11.1	75.08	10	75.57	75.20	1.1	8,688	0.01%
2018/11/30	10	71.56	21	72.26	72.50	-11	8,624	-0.13%
2018/11/29	26	69.89	71	70.45	70.70	-45	8,499	-0.53%
2018/11/28	25	67.54	46	67.74	67.80	-21	8,339	-0.25%
2018/11/27	37	64.42	21	64.82	64.40	16	8,197	0.20%
2018/11/26	8	65.84	7	65.53	66.00	1	8,058	0.01%
2018/11/23	4	66.63	5	67.04	66.60	-1	8,031	-0.01%
2018/11/22	7	66.56	18	66.75	66.60	-11	8,058	-0.14%
2018/11/21	34	65.04	5	64.88	65.00	29	8,068	0.36%
2018/11/20	22	65.45	32	65.27	66.50	-10	8,072	-0.12%
2018/11/19	17	65.71	24	65.39	65.50	-7	8,024	-0.09%
2018/11/16	78	65.06	19	65.29	64.20	59	7,966	0.74%
2018/11/15	8	70.63	1	71.10	70.00	7	7,692	0.09%
2018/11/14	13	72.75	11	72.92	72.90	2	7,685	0.03%
2018/11/13	4	71.58	2	71.95	72.80	2	7,718	0.03%
2018/11/12	6	76.57	7	75.61	74.60	-1	7,777	-0.01%
2018/11/09	5	72.42	5	73.02	73.50	0	7,805	0.00%
2018/11/08	3	76.00	1	75.00	73.90	2	8,078	0.02%
2018/11/07	10	74.64	15	74.47	74.80	-5	8,081	-0.06%
2018/11/06	5	72.38	5	72.88	72.40	0	8,151	0.00%
2018/11/05	12	73.47	13	73.18	73.70	-1	8,151	-0.01%
2018/11/02	10	72.99	15	72.63	72.90	-5	8,138	-0.06%
2018/11/01	7	70.39	10	70.55	70.50	-3	8,162	-0.04%
2018/10/31	11	68.55	15	67.37	68.30	-4	8,129	-0.05%
2018/10/30	3	65.60	0	0.00	64.80	3	8,041	0.04%
2018/10/29	31	67.40	32	67.98	66.70	-1	8,015	-0.01%
2018/10/26	5	65.52	5	66.76	65.50	0	7,979	0.00%
2018/10/25	1	65.50	0	0.00	65.50	1	8,076	0.01%
2018/10/24	13	68.59	13	68.97	68.70	0	8,064	0.00%
2018/10/23	65	68.96	5	69.50	68.00	60	8,110	0.74%
2018/10/22	33	70.47	12	70.55	70.50	21	8,101	0.26%
2018/10/19	29	68.26	5	69.36	70.30	24	8,127	0.30%
2018/10/18	14	71.13	8	72.48	71.60	6	8,123	0.07%
2018/10/17	13	75.79	14	75.66	74.60	-1	8,283	-0.01%
2018/10/16	12	75.58	9	75.93	75.20	3	8,307	0.04%
2018/10/15	16	75.84	15	76.22	74.90	1	8,439	0.01%
2018/10/12	12	74.72	11	74.69	76.10	1	8,542	0.01%
2018/10/11	4	71.80	3	72.97	74.40	1	8,616	0.01%
2018/10/09	2	79.20	0	0.00	77.40	2	8,465	0.02%
2018/10/08	3	80.20	3	79.67	80.20	0	8,437	0.00%
2018/10/05	2	78.25	0	0.00	77.80	2	8,467	0.02%
2018/10/04	1	82.30	0	0.00	82.10	1	8,460	0.01%
2018/10/03	9	83.70	4	84.28	83.00	5	8,527	0.06%
2018/10/02	1	84.80	2	85.50	83.80	-1	8,627	-0.01%
2018/10/01	2	83.45	5	83.84	84.10	-3	8,694	-0.03%
2018/09/28	3	82.37	0	0.00	82.50	3	8,877	0.03%
2018/09/27	4	82.63	2	83.15	82.50	2	8,856	0.02%
2018/09/26	13	84.51	10	84.86	84.30	3	8,864	0.03%
2018/09/25	9	85.21	11	84.91	84.60	-2	8,964	-0.02%
2018/09/21	14	83.02	5	84.46	83.40	9	9,017	0.10%
2018/09/20	7	85.80	6	87.53	85.80	1	8,961	0.01%
2018/09/19	7	87.36	6	87.28	87.00	1	9,052	0.01%
2018/09/18	7	87.51	4	86.60	85.90	3	9,188	0.03%
2018/09/17	8	88.66	7	89.04	89.40	1	9,285	0.01%
2018/09/14	9	88.30	14	88.53	88.70	-5	9,410	-0.05%
2018/09/13	19	86.12	6	86.12	85.30	13	9,484	0.14%
2018/09/12	25	89.46	17	88.80	86.50	8	9,467	0.08%
2018/09/11	9	90.29	0	0.00	89.80	9	9,351	0.10%
2018/09/10	1	95.60	1	95.30	93.60	0	9,337	0.00%
2018/09/07	4	98.23	3	98.47	97.30	1	9,473	0.01%
2018/09/06	4	101.38	1	101.50	100.50	3	9,475	0.03%
2018/09/05	8	106.63	7	105.93	105.00	1	9,455	0.01%
2018/09/04	1	108.50	3	109.00	107.50	-2	9,426	-0.02%
2018/09/03	3	107.50	4	108.38	107.50	-1	9,453	-0.01%
2018/08/31	6	105.50	2	105.00	106.50	4	9,591	0.04%
2018/08/30	3	105.67	1	104.50	104.50	2	9,741	0.02%
2018/08/29	4	107.00	5	106.80	107.00	-1	9,744	-0.01%
2018/08/28	2	106.75	5	107.30	104.50	-3	9,793	-0.03%
2018/08/27	1	103.00	7	102.71	104.00	-6	9,738	-0.06%
2018/08/24	23	98.97	21	99.22	99.20	2	9,653	0.02%
2018/08/23	11	98.22	24	99.24	100.00	-13	9,761	-0.13%
2018/08/22	9	99.11	9	98.43	95.80	0	9,726	0.00%
2018/08/21	37	98.56	32	99.12	99.90	5	9,599	0.05%
2018/08/20	3	101.00	1	101.50	99.50	2	9,559	0.02%
2018/08/17	8	97.70	19	101.36	100.50	-11	9,645	-0.11%
2018/08/16	10	98.65	12	97.23	99.50	-2	9,627	-0.02%
2018/08/15	50	97.01	41	96.92	99.70	9	9,689	0.09%
2018/08/14	8	100.40	5	100.60	100.00	3	9,468	0.03%
2018/08/13	9	100.60	11	101.19	100.50	-2	9,527	-0.02%
2018/08/10	3	102.83	2	104.25	104.00	1	9,677	0.01%
2018/08/09	4	104.13	3	104.67	104.00	1	9,839	0.01%
2018/08/08	4	104.88	8	105.13	107.00	-4	9,995	-0.04%
2018/08/07	27	101.15	7	101.50	101.50	20	10,030	0.20%
2018/08/06	6	104.17	3	104.83	104.50	3	10,126	0.03%
2018/08/03	5	106.30	2	107.25	105.50	3	10,122	0.03%
2018/08/02	8	106.63	7	107.00	106.50	1	10,221	0.01%
2018/08/01	4	110.25	8	109.44	110.50	-4	10,233	-0.04%
2018/07/31	5	105.30	15	106.50	105.00	-10	10,093	-0.10%
2018/07/30	8	104.19	2	103.50	103.00	6	10,099	0.06%
2018/07/27	29	108.19	33	108.15	108.00	-4	10,083	-0.04%
2018/07/26	45	106.92	42	107.80	106.50	3	10,131	0.03%
2018/07/25	18	108.53	20	109.20	107.00	-2	10,054	-0.02%
2018/07/24	29	109.16	33	110.08	110.00	-4	9,871	-0.04%
2018/07/23	4	102.63	26	102.27	103.00	-22	9,592	-0.23%
2018/07/20	21	100.02	6	101.67	98.90	15	9,624	0.16%
2018/07/19	9	100.10	6	100.67	101.00	3	9,509	0.03%
2018/07/18	5	104.60	14	101.75	105.00	-9	9,391	-0.10%
2018/07/17	7	98.27	0	0.00	97.50	7	9,293	0.08%
2018/07/16	9	99.72	12	100.18	100.50	-3	9,304	-0.03%
2018/07/13	2.1	100.76	9	98.81	101.00	-7	9,329	-0.07%
2018/07/12	16	97.02	9.1	97.09	96.20	6.9	9,309	0.07%
2018/07/11	12	97.53	14	97.34	98.20	-2	9,312	-0.02%
2018/07/10	5	94.06	5	96.08	97.60	0	9,309	0.00%
2018/07/09	33	94.32	27	93.46	95.00	6	9,253	0.06%
2018/07/06	18	97.48	17	96.99	98.20	1	9,131	0.01%
2018/07/05	15.1	93.81	17	94.35	93.30	-2	9,051	-0.02%
2018/07/04	21	95.70	12	95.67	92.50	9	9,121	0.10%
2018/07/03	16	94.49	19	94.70	96.00	-3	9,212	-0.03%
2018/07/02	15	95.17	15	95.27	94.30	0	9,192	0.00%
2018/06/29	33	94.05	17	93.55	94.20	16	9,571	0.17%
2018/06/28	3	96.57	3	96.90	96.40	0	9,432	0.00%
2018/06/27	32	97.02	62	96.39	96.20	-30	9,532	-0.31%
2018/06/26	18	97.84	16	98.71	99.80	2	9,472	0.02%
2018/06/25	27	97.76	25	98.50	98.80	2	9,456	0.02%
2018/06/22	6	100.27	4	100.50	100.00	2	9,568	0.02%
2018/06/21	24	105.69	40	107.74	104.50	-16	9,624	-0.17%
2018/06/20	42	107.29	15	106.97	106.00	27	9,529	0.28%
2018/06/19	16.1	114.31	20	113.50	114.50	-3.9	9,524	-0.04%
2018/06/15	34	108.00	33	108.85	107.50	1	9,468	0.01%
2018/06/14	33.1	111.70	2	112.50	109.00	31.1	9,268	0.34%
2018/06/13	7	111.79	0	0.00	112.00	7	9,201	0.08%
2018/06/12	2	115.00	1	114.50	115.00	1	9,183	0.01%
2018/06/11	5	116.70	7	116.71	117.00	-2	9,210	-0.02%
2018/06/08	13	111.42	13	112.58	112.50	0	9,184	0.00%
2018/06/07	48	117.14	41	115.37	115.00	7	9,064	0.08%
2018/06/06	4	123.50	3	124.33	123.00	1	8,996	0.01%
2018/06/05	6	124.08	6	125.92	124.50	0	8,994	0.00%
2018/06/04	2	124.75	1	126.50	123.50	1	9,143	0.01%
2018/06/01	3	126.33	3	124.33	126.50	0	9,426	0.00%
2018/05/31	2	124.25	3	125.00	125.00	-1	9,439	-0.01%
2018/05/30	8	122.69	6	123.67	121.00	2	9,300	0.02%
2018/05/29	3	125.00	5	124.70	127.00	-2	9,324	-0.02%
2018/05/28	22	123.82	22	124.45	124.50	0	9,462	0.00%
2018/05/25	20	126.55	17	126.76	124.50	3	9,473	0.03%
2018/05/24	7	126.36	7	126.93	128.50	0	9,433	0.00%
2018/05/23	7	127.14	9	127.56	129.50	-2	9,415	-0.02%
2018/05/22	11	123.09	10	123.20	126.00	1	9,413	0.01%
2018/05/21	6	123.42	4	122.63	124.00	2	9,527	0.02%
2018/05/18	24	119.04	25	119.14	122.00	-1	9,512	-0.01%
2018/05/17	10	117.15	9	117.83	118.50	1	9,496	0.01%
2018/05/16	4	112.75	5	113.60	114.00	-1	9,388	-0.01%
2018/05/15	12	110.67	10	110.40	111.50	2	9,434	0.02%
2018/05/14	7	106.50	21	107.26	110.50	-14	9,535	-0.15%
2018/05/11	16	102.13	13	102.38	102.50	3	9,540	0.03%
2018/05/10	14	103.07	18	103.83	103.00	-4	9,565	-0.04%
2018/05/09	0	0.00	7	100.14	100.00	-7	9,583	-0.07%
2018/05/08	11	98.59	8	98.14	98.40	3	9,656	0.03%
2018/05/07	3	99.23	6	99.92	99.10	-3	10,020	-0.03%
2018/05/04	6	97.45	7	97.40	97.40	-1	10,229	-0.01%
2018/05/03	14	96.99	17	95.92	97.00	-3	10,257	-0.03%
2018/05/02	6	94.07	7	93.80	94.10	-1	10,254	-0.01%
2018/04/30	1	92.80	2	93.25	93.40	-1	10,576	-0.01%
2018/04/27	10	93.27	9	91.91	93.60	1	10,629	0.01%
2018/04/26	8	90.75	19	91.21	90.20	-11	10,666	-0.10%
2018/04/25	20	89.16	8	90.59	88.90	12	10,648	0.11%
2018/04/24	8	93.81	6	95.73	92.00	2	10,764	0.02%
2018/04/23	8	95.93	8	95.29	96.00	0	10,927	0.00%
2018/04/20	1	95.20	2	95.00	95.20	-1	11,056	-0.01%
2018/04/19	4	95.03	2	96.60	95.00	2	11,030	0.02%
2018/04/18	0	0.00	2	94.25	94.00	-2	11,033	-0.02%
2018/04/17	21	92.15	24	93.27	95.00	-3	11,163	-0.03%
2018/04/16	7	97.43	1	97.80	95.80	6	11,113	0.05%
2018/04/13	1	101.00	8	102.50	100.50	-7	11,069	-0.06%
2018/04/12	0	100.00	12	101.50	100.50	-12	11,138	-0.11%
2018/04/11	13	99.59	6	100.65	100.50	7	11,284	0.06%
2018/04/10	8	99.01	4	99.28	98.60	4	11,379	0.04%
2018/04/09	12	100.32	6	100.67	99.30	6	11,681	0.05%
2018/04/03	18	100.53	14	100.86	101.50	4	11,672	0.03%
2018/04/02	11	101.56	31	100.31	101.50	-20	11,801	-0.17%
2018/03/31	12	95.41	6	96.00	95.20	6	11,346	0.05%
2018/03/30	9	97.91	9.1	97.97	95.60	-0.1	11,347	0.00%
2018/03/29	9	97.54	5	98.30	97.70	4	11,124	0.04%
2018/03/28	12	97.81	14.4	98.78	97.80	-2.4	11,032	-0.02%
2018/03/27	31	98.53	30	98.98	98.50	1	10,887	0.01%
2018/03/26	22.1	96.14	97	92.91	97.30	-75	10,663	-0.70%
2018/03/23	16	90.40	8	90.95	90.10	8	10,453	0.08%
2018/03/22	17	94.01	39	94.29	94.50	-22	10,400	-0.21%
2018/03/21	8	92.21	43.4	91.94	92.80	-35.4	10,257	-0.34%
2018/03/20	8	88.94	8	90.05	89.00	0	10,117	0.00%
2018/03/19	90	89.41	7	89.90	89.50	83	10,118	0.82%
2018/03/16	24	90.85	10	91.53	90.50	14	10,112	0.14%
2018/03/15	18	90.70	11	90.65	90.80	7	10,092	0.07%
2018/03/14	5	89.72	4	89.30	89.00	1	10,066	0.01%
2018/03/13	5	90.64	4	90.00	89.30	1	10,089	0.01%
2018/03/12	14	89.63	14.1	90.05	90.00	-0.1	10,033	0.00%
2018/03/09	9	89.57	6	90.12	90.10	3	9,985	0.03%
2018/03/08	21	92.16	16	92.53	90.10	5	9,970	0.05%
2018/03/07	22	90.15	32	89.90	90.90	-10	9,746	-0.10%
2018/03/06	10	87.01	9	87.28	87.20	1	9,466	0.01%
2018/03/05	9	86.43	6	86.93	86.00	3	9,477	0.03%
2018/03/02	12	87.63	4	87.00	87.10	8	9,455	0.08%
2018/03/01	8	87.88	15	88.05	89.90	-7	9,371	-0.07%
2018/02/27	7	86.66	9	86.61	85.50	-2	9,187	-0.02%
2018/02/26	6	87.95	9	88.17	87.50	-3	9,155	-0.03%
2018/02/23	4	86.20	18	86.58	86.00	-14	9,145	-0.15%
2018/02/22	30	85.71	41	86.22	85.00	-11	9,121	-0.12%
2018/02/21	20	89.47	31	90.08	89.20	-11	9,026	-0.12%
2018/02/12	33	85.76	30	86.88	85.40	3	8,845	0.03%
2018/02/09	84	86.14	76	85.95	85.40	8	8,839	0.09%
2018/02/08	29	87.26	19	88.88	88.10	10	8,628	0.12%
2018/02/07	31	87.22	42	88.70	87.40	-11	8,567	-0.13%
2018/02/06	51	83.85	40	82.89	83.90	11	8,403	0.13%
2018/02/05	32	89.56	32	88.64	89.90	0	8,273	0.00%
2018/02/02	24	94.90	29	95.64	94.60	-5	8,248	-0.06%
2018/02/01	19	97.86	9	98.48	94.70	10	8,603	0.12%
2018/01/31	45	95.72	25	95.48	96.30	20	8,544	0.23%
2018/01/30	51.1	100.07	48	98.45	96.70	3.1	8,430	0.04%
2018/01/29	40	101.45	62	102.55	104.50	-22	8,080	-0.27%
2018/01/26	14	94.86	22	94.72	95.40	-8	7,808	-0.10%
2018/01/25	10	93.38	8	93.52	93.40	2	7,751	0.03%
2018/01/24	18	94.07	22	94.28	92.40	-4	7,673	-0.05%
2018/01/23	5	90.42	217	91.04	90.60	-212	7,387	-2.87%	大賣/鉅額交易
2018/01/22	107	89.12	43	89.53	89.80	64	7,331	0.87%	大買/
2018/01/19	84	90.08	7	91.16	90.00	77	7,290	1.06%
2018/01/18	79	90.23	6	90.98	89.90	73	7,214	1.01%
2018/01/17	30	91.21	34	91.16	92.30	-4	7,074	-0.06%
2018/01/16	10	89.79	55	89.71	89.90	-45	6,985	-0.64%
2018/01/15	60	87.38	8	87.98	87.30	52	6,936	0.75%
2018/01/12	7	87.84	7	88.94	87.60	0	7,214	0.00%
2018/01/11	19	88.41	52	87.80	89.60	-33	7,229	-0.46%
2018/01/10	46	86.00	25	85.98	85.10	21	7,200	0.29%
2018/01/09	4	88.63	1	89.90	88.10	3	7,464	0.04%
2018/01/08	8	88.90	5.5	89.51	88.70	2.5	7,671	0.03%
2018/01/05	5	86.88	28.3	87.46	88.60	-23.3	7,558	-0.31%
2018/01/04	18	86.10	29	86.86	86.20	-11	7,414	-0.15%
2018/01/03	29	84.87	43	83.49	85.00	-14	7,211	-0.19%
2018/01/02	12	77.63	25.1	78.96	79.90	-13	6,802	-0.19%