微星 (2377)-玉山-新莊券商分點個股進出

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
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
2,635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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/24	0	0.00	10	158.50	158.00	-10	4,360	-0.23%
2024/04/23	0	154.50	2	155.00	154.50	-2	4,457	-0.04%
2024/04/22	10	155.00	0	0.00	154.00	10	4,454	0.22%
2024/04/19	1.2	154.18	10	154.50	154.00	-8.8	4,449	-0.20%
2024/04/18	0	0.00	0.1	162.00	161.00	-0.1	4,375	0.00%
2024/04/17	2	162.00	1	163.00	161.50	1	4,396	0.02%
2024/04/16	0.6	162.00	0.1	163.00	161.50	0.5	4,521	0.01%
2024/04/15	1	168.49	3	171.00	167.50	-2	4,557	-0.04%
2024/04/12	3	171.50	33	171.21	170.50	-30	4,593	-0.65%
2024/04/10	1	172.00	0	0.00	172.50	1	4,707	0.02%
2024/04/09	0.1	173.00	23.3	172.55	172.50	-23.2	4,803	-0.48%
2024/04/08	0	0.00	2	172.75	171.50	-2	4,924	-0.04%
2024/04/02	4	169.88	3	170.00	170.00	1	5,101	0.02%
2024/04/01	1	169.50	1.1	170.00	169.50	-0.1	5,287	0.00%
2024/03/29	10.3	170.00	0	0.00	169.50	10.3	5,643	0.18%
2024/03/28	6	168.00	0	0.00	167.00	6	5,847	0.10%
2024/03/27	6	167.58	0	0.00	168.00	6	5,925	0.10%
2024/03/26	0	168.58	0	0.00	168.50	0	6,028	0.00%
2024/03/25	2	170.75	1.3	171.62	170.00	0.7	6,203	0.01%
2024/03/22	2.5	171.36	2	170.75	171.00	0.5	6,244	0.01%
2024/03/21	11	168.18	0	0.00	170.50	11	6,262	0.18%
2024/03/20	3	169.51	2	169.50	168.50	1	6,265	0.02%
2024/03/19	14.1	172.13	0	0.00	170.00	14.1	6,284	0.22%
2024/03/18	0	171.50	0	173.00	171.50	0	6,294	0.00%
2024/03/15	19.2	171.00	5	169.60	169.50	14.2	6,303	0.22%
2024/03/13	1	189.00	1	189.00	189.00	0	6,190	0.00%
2024/03/12	0.2	187.50	0	0.00	188.50	0.2	6,202	0.00%
2024/03/11	1	189.96	0	0.00	187.00	1	6,247	0.02%
2024/03/08	2	188.00	0	0.00	188.00	2	6,321	0.03%
2024/03/07	0.1	191.67	0	0.00	189.50	0.1	6,322	0.00%
2024/03/06	14	194.53	2	193.50	193.00	12	6,367	0.19%
2024/03/05	0	0.00	4	194.75	195.00	-4	6,508	-0.06%
2024/03/04	3	191.69	26.4	196.71	192.00	-23.3	6,707	-0.35%
2024/03/01	0	0.00	15	192.10	191.00	-15	6,638	-0.23%
2024/02/29	3	188.67	0.1	188.50	191.00	2.9	6,614	0.04%
2024/02/27	1	187.50	1	191.50	187.50	0	6,595	0.00%
2024/02/26	1	188.50	1	189.50	189.50	0	6,563	0.00%
2024/02/23	0	192.50	5	193.00	191.50	-5	6,535	-0.08%
2024/02/22	0.1	191.36	3	192.67	189.50	-2.9	6,543	-0.04%
2024/02/21	7	190.14	11	190.36	190.00	-4	6,497	-0.06%
2024/02/20	2.1	189.57	1.2	191.85	192.00	0.9	6,464	0.01%
2024/02/19	12	189.46	6	190.42	191.00	6	6,477	0.09%
2024/02/16	1.4	191.91	2.1	191.74	191.00	-0.8	6,498	-0.01%
2024/02/15	2	190.51	3.2	193.61	193.00	-1.1	6,484	-0.02%
2024/02/05	9.7	190.27	0	0.00	191.00	9.7	6,437	0.15%
2024/02/02	15	190.00	10	188.29	189.50	5	6,389	0.08%
2024/02/01	0.1	182.50	0	0.00	184.00	0.1	6,266	0.00%
2024/01/31	3	181.83	2	181.75	182.00	1	6,271	0.02%
2024/01/30	1	184.50	1	184.50	184.00	0	6,252	0.00%
2024/01/29	1.1	180.77	1	183.00	183.50	0.1	6,257	0.00%
2024/01/26	4.1	180.88	2	181.00	179.50	2.1	6,257	0.03%
2024/01/25	0	0.00	12	184.88	185.00	-12	6,251	-0.19%
2024/01/24	0.1	183.50	0	0.00	183.00	0.1	6,206	0.00%
2024/01/23	5.1	181.21	10	182.40	183.00	-4.9	6,212	-0.08%
2024/01/22	1.1	185.95	3	186.67	186.00	-1.9	6,127	-0.03%
2024/01/19	20.3	183.68	1	184.50	184.50	19.3	6,037	0.32%
2024/01/18	6	181.08	2	181.50	179.00	4	5,966	0.07%
2024/01/17	1	181.00	0.4	181.00	179.00	0.6	5,868	0.01%
2024/01/16	0	0.00	5.1	180.50	179.50	-5.1	5,769	-0.09%
2024/01/15	2	183.00	2	184.50	181.00	0	5,730	0.00%
2024/01/12	13	185.27	10	184.50	184.50	3	5,740	0.05%
2024/01/11	1.2	185.45	1	184.50	184.50	0.2	5,751	0.00%
2024/01/10	7.1	179.22	5	179.60	186.00	2.1	5,782	0.04%
2024/01/09	0.2	190.00	12	190.75	189.50	-11.8	5,649	-0.21%
2024/01/08	3	188.50	1	191.50	187.50	2	5,584	0.04%
2024/01/05	11.1	189.18	10	186.00	186.00	1.1	5,616	0.02%
2024/01/04	10.1	188.20	0.2	188.50	187.50	9.9	5,597	0.18%
2024/01/03	6	192.42	2	193.00	191.00	4	5,541	0.07%
2024/01/02	15.1	200.26	2.2	200.18	198.00	12.9	5,437	0.24%
2023/12/29	17	205.24	26	203.94	204.00	-9	5,303	-0.17%
2023/12/28	18.3	201.84	10.2	200.36	201.50	8.1	5,228	0.15%
2023/12/27	22	201.32	26	200.94	200.00	-4	5,130	-0.08%
2023/12/26	51	195.25	67.8	196.43	195.50	-16.8	4,969	-0.34%
2023/12/25	13.1	189.11	22.4	192.08	193.00	-9.3	4,679	-0.20%
2023/12/22	4	185.00	14	185.57	184.00	-10	4,482	-0.22%
2023/12/21	6.2	181.93	1	181.00	181.50	5.2	4,430	0.12%
2023/12/20	4.6	186.30	14.2	185.64	184.50	-9.7	4,318	-0.22%
2023/12/19	2.3	180.15	3	182.00	181.50	-0.7	4,161	-0.02%
2023/12/18	16.1	180.88	2	181.25	180.50	14.1	4,254	0.33%
2023/12/15	1	180.00	0	0.00	179.00	1	4,362	0.02%
2023/12/14	2.1	181.00	2	180.25	181.50	0.1	4,373	0.00%
2023/12/13	1	178.51	2	180.00	178.00	-1	4,355	-0.02%
2023/12/12	2	177.75	1	177.00	177.00	1	4,371	0.02%
2023/12/11	3	177.83	2	178.75	177.00	1	4,347	0.02%
2023/12/08	5.2	180.14	1.2	179.43	179.00	4.1	4,322	0.09%
2023/12/07	8.3	179.23	14	178.54	180.00	-5.7	4,283	-0.13%
2023/12/06	5	177.70	3	177.83	176.50	2	4,292	0.05%
2023/12/05	8	178.44	6	180.17	178.00	2	4,246	0.05%
2023/12/04	10	184.20	3	184.17	183.50	7	4,195	0.17%
2023/12/01	1.5	183.50	6	183.25	185.00	-4.5	4,174	-0.11%
2023/11/30	15.7	183.05	7	183.57	183.50	8.6	4,137	0.21%
2023/11/29	8	178.44	33.5	177.73	181.00	-25.5	3,977	-0.64%
2023/11/28	1	167.00	1	169.50	168.00	0	3,793	0.00%
2023/11/27	1	168.50	0	0.00	167.50	1	3,842	0.03%
2023/11/24	11	170.41	0	0.00	169.00	11	3,877	0.28%
2023/11/23	6	168.92	1	170.00	169.00	5	3,910	0.13%
2023/11/22	2	168.50	1	169.50	169.50	1	3,945	0.03%
2023/11/21	2	170.00	6	169.00	170.00	-4	3,984	-0.10%
2023/11/20	4	165.25	0	0.00	165.00	4	3,955	0.10%
2023/11/17	1	166.00	0	0.00	166.00	1	3,970	0.03%
2023/11/16	4	166.75	2	164.75	164.50	2	4,018	0.05%
2023/11/15	15	169.23	13	168.23	168.00	2	4,050	0.05%
2023/11/14	4	165.63	1	165.51	166.50	3	4,055	0.07%
2023/11/13	4	169.25	1.3	166.21	166.00	2.7	4,095	0.07%
2023/11/10	0	0.00	12	174.04	174.50	-12	4,072	-0.29%
2023/11/09	0	0.00	1	173.50	172.00	-1	4,103	-0.02%
2023/11/08	1	173.50	3	172.33	173.00	-2	4,158	-0.05%
2023/11/07	12	170.79	9	170.94	171.00	3	4,217	0.07%
2023/11/06	0	0.00	5.1	172.49	172.50	-5.1	4,252	-0.12%
2023/11/03	7	170.21	9	170.00	170.00	-2	4,303	-0.05%
2023/11/02	1	170.00	4.6	170.04	170.50	-3.6	4,376	-0.08%
2023/11/01	1	164.50	1	165.50	166.00	0	4,382	0.00%
2023/10/31	8	165.38	1	164.50	165.00	7	4,436	0.16%
2023/10/30	2	166.75	3.1	167.97	168.00	-1.1	4,473	-0.03%
2023/10/27	1	167.50	7	166.93	167.50	-6	4,512	-0.13%
2023/10/26	1	161.00	1	161.00	165.50	0	4,539	0.00%
2023/10/25	1	164.00	0	0.00	164.50	1	4,583	0.02%
2023/10/24	1	158.02	2.2	160.00	161.00	-1.1	4,641	-0.02%
2023/10/23	1.2	159.38	1	158.50	157.50	0.2	4,844	0.00%
2023/10/20	7	155.29	4	157.50	156.50	3	4,975	0.06%
2023/10/19	2	158.00	2	159.00	159.00	0	5,011	0.00%
2023/10/18	12	160.33	2	160.25	160.50	10	5,081	0.20%
2023/10/17	4	163.63	1	162.00	162.00	3	5,027	0.06%
2023/10/16	1	165.00	2	164.00	164.00	-1	5,103	-0.02%
2023/10/13	3	165.83	4	166.13	166.50	-1	5,241	-0.02%
2023/10/12	1	170.00	3	171.67	172.50	-2	5,222	-0.04%
2023/10/11	2	169.75	3	172.00	168.50	-1	5,255	-0.02%
2023/10/06	0	0.00	1.1	168.42	168.00	-1.1	5,371	-0.02%
2023/10/05	2	165.00	5	165.60	166.50	-3	5,393	-0.06%
2023/10/04	12	164.46	1	164.50	164.50	11	5,403	0.20%
2023/10/03	2	165.75	1	169.00	167.00	1	5,397	0.02%
2023/10/02	1.5	165.80	7	166.21	167.50	-5.5	5,411	-0.10%
2023/09/28	11	164.96	0	0.00	164.00	11	5,399	0.20%
2023/09/27	2	165.75	1	167.50	167.00	1	5,336	0.02%
2023/09/26	5	170.10	5	171.40	168.50	0	5,319	0.00%
2023/09/25	6	170.08	0	0.00	170.50	6	5,312	0.11%
2023/09/22	1	171.00	5	170.10	171.00	-4	5,338	-0.07%
2023/09/21	19.1	174.53	12.5	172.52	172.50	6.6	5,321	0.12%
2023/09/20	14.3	170.93	15.2	174.72	175.50	-0.9	5,193	-0.02%
2023/09/19	3	167.17	3.3	168.67	166.00	-0.3	5,053	-0.01%
2023/09/18	8	169.38	7	169.79	168.50	1	4,998	0.02%
2023/09/15	2.5	171.90	2	169.25	171.50	0.5	4,985	0.01%
2023/09/14	1	165.50	1	166.50	168.00	0	4,955	0.00%
2023/09/13	6	162.92	5	164.50	164.50	1	4,999	0.02%
2023/09/12	2	164.25	7	164.86	164.50	-5	5,076	-0.10%
2023/09/11	16	166.63	17	164.29	162.00	-1	5,126	-0.02%
2023/09/08	7	163.93	1	164.50	163.50	6	5,103	0.12%
2023/09/07	3	165.33	0	0.00	164.50	3	5,148	0.06%
2023/09/06	1	164.50	0	0.00	165.00	1	5,245	0.02%
2023/09/05	12	165.58	11	166.45	165.00	1	5,369	0.02%
2023/09/04	0	159.50	1	161.50	161.50	-1	5,416	-0.02%
2023/09/01	12	159.46	4	159.88	159.50	8	5,524	0.14%
2023/08/31	4	159.88	0	0.00	159.50	4	5,528	0.07%
2023/08/30	1	160.12	0	0.00	161.00	1	5,500	0.02%
2023/08/29	1	161.50	0	0.00	160.00	1	5,599	0.02%
2023/08/28	1	164.94	8	161.81	161.50	-7	5,623	-0.12%
2023/08/25	7	171.50	0	0.00	171.50	7	5,662	0.12%
2023/08/24	1	173.97	1	173.00	173.00	0	5,670	0.00%
2023/08/23	0.3	171.50	0	0.00	171.50	0.3	5,724	0.01%
2023/08/22	2.2	170.46	0	0.00	170.00	2.2	5,923	0.04%
2023/08/21	0	0.00	0	171.50	170.50	0	6,044	0.00%
2023/08/17	4	176.13	0	0.00	178.50	4	6,018	0.07%
2023/08/16	8	177.00	6	174.33	178.50	2	5,982	0.03%
2023/08/14	0.2	176.00	1	178.50	178.00	-0.9	5,997	-0.01%
2023/08/10	1	187.00	1	188.50	187.50	0	6,054	0.00%
2023/08/09	8	196.81	2	195.00	194.50	6	6,113	0.10%
2023/08/08	0	0.00	1	192.50	192.00	-1	6,074	-0.02%
2023/08/07	1	189.50	0	0.00	189.00	1	5,999	0.02%
2023/08/04	0	185.00	1	183.00	184.50	-1	5,965	-0.02%
2023/08/02	0	0.00	3	185.00	186.00	-3	5,916	-0.05%
2023/08/01	1	190.99	2	191.25	190.50	-1	5,842	-0.02%
2023/07/31	0.2	197.58	1	198.50	194.50	-0.8	5,806	-0.01%
2023/07/28	1	199.00	10	199.00	201.00	-9	5,780	-0.16%
2023/07/27	6.2	196.11	8	202.25	196.00	-1.8	5,722	-0.03%
2023/07/26	16	209.55	12	202.58	203.50	4	5,669	0.07%
2023/07/25	0	0.00	2.6	211.00	211.00	-2.6	5,447	-0.05%
2023/07/24	12	192.92	3	192.00	192.00	9	5,314	0.17%
2023/07/21	9.3	189.36	5.1	190.23	191.50	4.2	5,238	0.08%
2023/07/20	0	0.00	12	185.67	186.00	-12	5,156	-0.23%
2023/07/19	7.3	187.18	7.1	193.89	187.00	0.2	5,111	0.00%
2023/07/18	3.1	195.71	12	194.83	193.00	-8.9	5,022	-0.18%
2023/07/17	13	188.00	17	187.26	188.00	-4	4,869	-0.08%
2023/07/14	7	184.86	18	185.25	185.00	-11	4,804	-0.23%
2023/07/13	14	191.50	28	190.38	188.00	-14	4,744	-0.30%
2023/07/12	11	181.95	3.2	181.94	182.00	7.8	4,573	0.17%
2023/07/10	0	0.00	5	176.00	175.50	-5	4,538	-0.11%
2023/07/07	4	173.50	4	171.50	173.00	0	4,521	0.00%
2023/07/06	10	177.50	0	0.00	176.00	10	4,487	0.22%
2023/07/05	6	177.50	5	177.71	176.50	1	4,460	0.02%
2023/07/03	0	0.00	1	181.00	180.00	-1	4,413	-0.02%
2023/06/30	1	175.03	0	0.00	176.50	1	4,391	0.02%
2023/06/27	0	0.00	18	174.11	174.00	-18	4,332	-0.42%
2023/06/26	0	0.00	1	177.00	175.50	-1	4,297	-0.02%
2023/06/21	6.1	175.82	0	0.00	176.00	6.1	4,292	0.14%
2023/06/20	1	173.50	0	175.00	174.00	1	4,250	0.02%
2023/06/19	9	174.39	0.2	173.50	174.00	8.9	4,228	0.21%
2023/06/16	10	179.00	1	175.50	178.00	9	4,143	0.22%
2023/06/15	5	180.50	0	0.00	178.00	5	4,077	0.12%
2023/06/13	0.2	181.00	7.2	181.92	182.50	-7.1	4,144	-0.17%
2023/06/12	22	180.73	0	0.00	178.00	22	4,104	0.54%
2023/06/09	5	185.10	15	185.40	185.00	-10	4,035	-0.25%
2023/06/08	12.2	179.43	1.1	181.52	180.00	11.2	3,941	0.28%
2023/06/07	11	176.59	14	178.82	178.50	-3	3,889	-0.08%
2023/06/06	1	173.00	0	0.00	173.50	1	3,757	0.03%
2023/06/05	1	169.50	1	172.00	173.00	0	3,722	0.00%
2023/06/02	1.1	171.43	2	170.75	171.50	-1	3,667	-0.03%
2023/05/31	0	0.00	2	166.96	166.00	-2	3,450	-0.06%
2023/05/30	12	164.08	10	166.55	164.50	2	3,403	0.06%
2023/05/29	11	168.27	11	169.50	168.00	0	3,362	0.00%
2023/05/26	19	170.97	28	168.50	169.50	-9	3,353	-0.27%
2023/05/25	14	163.54	1	166.00	162.50	13	3,227	0.40%
2023/05/24	0	0.00	15	159.30	161.00	-15	3,077	-0.49%
2023/05/23	1	157.50	1	158.00	158.50	0	3,000	0.00%
2023/05/22	2	156.50	0.1	157.50	158.00	2	2,947	0.07%
2023/05/19	3	158.17	0	158.00	157.00	3	2,902	0.10%
2023/05/18	11	157.68	38.2	157.90	159.00	-27.2	2,854	-0.95%
2023/05/17	0	0.00	2	155.00	155.50	-2	2,789	-0.07%
2023/05/16	1	155.49	1.2	152.71	154.50	-0.2	2,707	-0.01%
2023/05/09	0	0.00	1	146.00	146.00	-1	2,529	-0.04%
2023/05/08	0	0.00	5.4	143.47	144.00	-5.4	2,535	-0.21%
2023/05/05	5	143.50	0	0.00	142.50	5	2,541	0.20%
2023/04/19	0	0.00	1	145.50	146.50	-1	2,648	-0.04%
2023/04/18	1	147.00	0	0.00	147.50	1	2,636	0.04%
2023/04/13	0	145.00	0	0.00	146.00	0	2,638	0.00%
2023/04/11	0	0.00	2	145.50	146.50	-2	2,668	-0.07%
2023/04/10	0	0.00	3.3	144.55	146.00	-3.3	2,671	-0.12%
2023/04/07	8	144.44	5	144.50	144.00	3	2,683	0.11%
2023/04/06	0	143.00	0	0.00	145.00	0	2,691	0.00%
2023/03/31	0	0.00	5	144.00	144.00	-5	2,707	-0.19%
2023/03/23	2	144.00	1	143.50	144.00	1	3,590	0.03%
2023/03/22	0	0.00	1.4	144.00	144.50	-1.4	3,622	-0.04%
2023/03/20	1	141.00	0	140.50	140.50	1	3,671	0.03%
2023/03/17	5	143.00	6.1	142.51	145.00	-1.1	3,647	-0.03%
2023/03/16	10	143.00	23	142.59	142.50	-13	3,621	-0.36%
2023/03/15	6	137.75	3	140.00	139.00	3	3,577	0.08%
2023/03/14	0.1	137.54	0	0.00	136.50	0.1	3,581	0.00%
2023/03/10	0	0.00	7	137.00	137.00	-7	3,523	-0.20%
2023/03/09	12	139.21	0	0.00	139.00	12	3,515	0.34%
2023/03/08	0.1	138.00	0	0.00	139.50	0.1	3,568	0.00%
2023/03/07	0.1	140.00	2.1	140.98	141.00	-2	3,606	-0.05%
2023/03/06	0.4	140.00	4.1	140.49	140.00	-3.7	3,618	-0.10%
2023/03/03	0	139.00	0	0.00	139.50	0	3,659	0.00%
2023/02/24	4.3	140.20	1	139.50	137.00	3.3	3,742	0.09%
2023/02/23	5.1	141.74	5	141.80	141.50	0.1	3,716	0.00%
2023/02/22	0	0.00	2	137.00	136.50	-2	3,685	-0.05%
2023/02/20	0	0.00	0.1	135.00	134.50	-0.1	3,821	0.00%
2023/02/16	0	0.00	0	134.50	135.50	0	3,907	0.00%
2023/02/15	0	0.00	0.1	133.00	131.00	-0.1	3,938	0.00%
2023/02/10	0	0.00	0	131.00	128.50	0	4,052	0.00%
2023/02/09	10	133.00	10	132.50	132.00	0	4,098	0.00%
2023/02/08	0.1	133.00	0	0.00	132.50	0.1	4,101	0.00%
2023/02/07	0	0.00	1	133.00	134.00	-1	4,105	-0.02%
2023/02/06	1	132.50	0	0.00	132.50	1	4,090	0.02%
2023/02/02	6	133.33	8	133.25	133.00	-2	4,100	-0.05%
2023/02/01	0	131.00	0	0.00	134.00	0	4,086	0.00%
2023/01/30	0	0.00	3.2	132.95	133.00	-3.2	4,018	-0.08%
2023/01/17	0	0.00	4.2	127.85	127.50	-4.2	3,991	-0.11%
2023/01/13	0	0.00	0	125.50	125.50	0	4,071	0.00%
2023/01/10	0	0.00	0	125.33	126.50	0	4,380	0.00%
2023/01/09	0	0.00	1	125.03	126.00	-1	4,427	-0.02%
2023/01/06	1	124.00	0	0.00	124.00	1	4,493	0.02%
2023/01/05	0	0.00	1	123.50	123.50	-1	4,570	-0.02%
2023/01/03	0	0.00	2.1	122.26	122.50	-2.1	4,655	-0.04%
2022/12/29	0	0.00	0	119.50	120.00	0	4,719	0.00%
2022/12/28	0.1	117.00	0	0.00	118.00	0.1	4,728	0.00%
2022/12/22	1	117.50	1	119.00	117.50	0	5,012	0.00%
2022/12/21	24	115.94	23	116.65	117.00	1	4,939	0.02%
2022/12/20	1.2	121.17	0	0.00	116.00	1.2	4,836	0.02%
2022/12/19	13	123.65	13	121.50	123.50	0	4,745	0.00%
2022/12/16	3.3	119.04	26	122.27	123.50	-22.8	4,614	-0.49%
2022/12/15	6	123.83	5	122.50	123.00	1	4,527	0.02%
2022/12/14	0	0.00	0.1	122.00	122.50	-0.1	4,579	0.00%
2022/12/13	0	0.00	4	118.01	120.50	-4	4,622	-0.09%
2022/12/12	4	117.50	0	0.00	120.50	4	4,667	0.09%
2022/12/09	0	0.00	0	119.50	119.00	0	4,714	0.00%
2022/12/08	1	117.00	0	0.00	117.50	1	4,769	0.02%
2022/12/07	1	117.99	0	0.00	119.00	1	4,773	0.02%
2022/12/06	0	123.00	0	0.00	121.50	0	4,856	0.00%
2022/12/05	0	0.00	0	125.50	125.00	0	4,907	0.00%
2022/12/01	0	0.00	4	124.00	123.50	-4	4,959	-0.08%
2022/11/30	4	121.50	0.1	121.50	123.00	3.9	4,940	0.08%
2022/11/28	0	0.00	0.2	124.00	123.00	-0.2	4,900	0.00%
2022/11/25	1	126.50	0	126.07	125.00	1	4,912	0.02%
2022/11/23	0.2	123.00	1	121.50	122.50	-0.8	4,882	-0.02%
2022/11/22	0	121.00	9	122.33	122.00	-9	4,866	-0.18%
2022/11/21	5	126.50	0	0.00	126.00	5	4,799	0.10%
2022/11/18	1	129.00	4	130.00	130.50	-3	4,764	-0.06%
2022/11/17	1	128.50	0.2	128.00	128.50	0.9	4,736	0.02%
2022/11/16	2	128.50	11.6	125.56	127.00	-9.6	4,720	-0.20%
2022/11/14	0	122.00	0.1	122.50	122.50	-0.1	4,682	0.00%
2022/11/11	6	123.25	7.2	123.05	123.00	-1.2	4,693	-0.03%
2022/11/10	0.2	118.90	1	120.00	120.00	-0.8	4,769	-0.02%
2022/11/09	0	0.00	5.1	120.30	120.50	-5.1	4,853	-0.10%
2022/11/08	1	117.50	2	118.50	118.00	-1	4,936	-0.02%
2022/11/07	3	117.17	2.3	116.44	116.50	0.7	4,985	0.01%
2022/11/04	0	0.00	3	111.50	112.50	-3	4,965	-0.06%
2022/11/03	4	113.50	1	112.50	113.50	3	5,027	0.06%
2022/11/02	0	0.00	2	110.25	112.00	-2	5,049	-0.04%
2022/11/01	1	110.50	0.1	110.50	110.00	0.9	5,058	0.02%
2022/10/31	1	110.00	1	111.50	109.50	0	5,074	0.00%
2022/10/28	1	111.50	0	0.00	111.00	1	5,075	0.02%
2022/10/27	0	0.00	1	112.50	112.00	-1	5,092	-0.02%
2022/10/26	1	112.00	3	112.00	111.00	-2	5,125	-0.04%
2022/10/25	4	111.75	1	111.00	111.50	3	5,133	0.06%
2022/10/24	1	112.00	8	112.75	112.00	-7	5,132	-0.14%
2022/10/21	5	109.60	5	108.30	107.50	0	5,069	0.00%
2022/10/20	5	109.10	4	109.88	111.00	1	5,049	0.02%
2022/10/19	8	108.75	12	110.67	110.00	-4	5,007	-0.08%
2022/10/18	13	111.88	9	111.33	108.00	4	4,994	0.08%
2022/10/17	0.1	105.50	4	106.00	107.00	-3.9	4,951	-0.08%
2022/10/14	9	107.44	0.2	107.50	106.50	8.8	4,968	0.18%
2022/10/13	0	0.00	5	108.00	109.00	-5	4,969	-0.10%
2022/10/12	0.2	106.50	0	106.00	106.50	0.2	4,991	0.00%
2022/10/11	0	104.50	1	106.00	104.00	-1	5,022	-0.02%
2022/10/07	1	107.43	0	0.00	106.50	1	5,001	0.02%
2022/10/06	5	109.00	0	0.00	108.00	5	4,953	0.10%
2022/10/05	1	111.00	0	0.00	110.00	1	4,939	0.02%
2022/10/04	4	108.00	6.1	109.67	110.00	-2.1	4,932	-0.04%
2022/10/03	1.1	104.04	0	0.00	105.50	1.1	4,872	0.02%
2022/09/29	0.1	109.00	0	109.50	107.50	0	4,947	0.00%
2022/09/28	0.1	106.84	0	0.00	106.50	0.1	4,846	0.00%
2022/09/26	2.1	111.03	0	0.00	111.00	2.1	4,820	0.04%
2022/09/23	0	0.00	0	115.00	115.00	0	4,842	0.00%
2022/09/22	0	112.50	0	0.00	114.50	0	4,971	0.00%
2022/09/21	15	115.67	12	119.67	115.00	3	4,936	0.06%
2022/09/20	13	122.31	16	122.22	122.00	-3	4,805	-0.06%
2022/09/19	1	123.00	0	123.00	123.00	1	4,767	0.02%
2022/09/16	0	120.50	0.1	121.50	121.00	-0.1	4,726	0.00%
2022/09/15	3	121.83	8	123.38	122.50	-5	4,724	-0.11%
2022/09/14	2	120.75	1	120.50	120.00	1	4,734	0.02%
2022/09/13	0.1	118.50	4.4	121.63	122.00	-4.3	4,717	-0.09%
2022/09/12	0.1	117.00	2.4	117.29	117.50	-2.3	4,615	-0.05%
2022/09/08	1	114.00	5.3	116.77	117.00	-4.3	4,606	-0.09%
2022/09/07	0.1	109.50	1	110.00	110.00	-0.9	4,552	-0.02%
2022/09/06	1	112.50	1	112.00	111.50	0	4,534	0.00%
2022/09/05	0	0.00	5	111.80	112.50	-5	4,543	-0.11%
2022/09/02	0.2	111.50	4	111.50	111.00	-3.8	4,564	-0.08%
2022/09/01	0	0.00	2	113.50	113.00	-2	4,536	-0.04%
2022/08/31	0	0.00	2.5	115.00	115.00	-2.5	4,519	-0.05%
2022/08/30	11	113.36	0	0.00	113.50	11	4,534	0.24%
2022/08/29	0	114.00	4	114.38	114.00	-4	4,519	-0.09%
2022/08/26	0	0.00	0.2	117.00	116.50	-0.2	4,516	0.00%
2022/08/25	5.1	114.51	0	0.00	114.50	5.1	4,519	0.11%
2022/08/24	5.2	114.88	0.6	114.50	113.50	4.6	4,531	0.10%
2022/08/23	5	117.00	5	117.00	116.50	0	4,534	0.00%
2022/08/22	0.1	117.50	5.1	118.07	117.50	-5	4,575	-0.11%
2022/08/19	2	116.50	2	116.25	115.50	0	4,580	0.00%
2022/08/18	8	116.00	1.1	116.09	116.00	6.9	4,558	0.15%
2022/08/17	11.3	116.37	1	117.50	116.50	10.3	4,558	0.22%
2022/08/16	3	125.67	4	127.00	127.50	-1	4,451	-0.02%
2022/08/15	2.6	123.36	4.5	124.83	124.50	-1.9	4,322	-0.04%
2022/08/12	0.8	119.00	1	118.00	118.50	-0.2	4,227	-0.01%
2022/08/11	2	115.50	0	0.00	114.00	2	4,158	0.05%
2022/08/10	2.1	113.53	1	114.50	114.00	1.1	4,114	0.03%
2022/08/05	0	0.00	0.1	118.00	117.50	-0.1	4,044	0.00%
2022/08/04	0	115.50	0	0.00	116.00	0	4,044	0.00%
2022/08/02	0	116.50	3	116.50	116.00	-3	4,145	-0.07%
2022/08/01	0.1	115.50	0	0.00	116.00	0.1	4,191	0.00%
2022/07/29	45	118.33	45	116.98	118.00	0	4,193	0.00%
2022/07/28	0	0.00	1	116.50	116.00	-1	4,169	-0.02%
2022/07/26	0	0.00	1	114.50	113.50	-1	4,166	-0.02%
2022/07/22	3	115.33	0	0.00	115.00	3	4,157	0.07%
2022/07/21	16	119.28	15	118.83	120.00	1	4,051	0.02%
2022/07/20	0	0.00	1	120.00	119.50	-1	3,988	-0.03%
2022/07/19	2	118.00	3.1	118.03	118.00	-1.1	3,927	-0.03%
2022/07/18	0.1	112.50	4	115.00	115.00	-3.9	3,857	-0.10%
2022/07/15	0	0.00	2	109.50	111.00	-2	3,827	-0.05%
2022/07/14	0	109.00	0	0.00	109.50	0	3,849	0.00%
2022/07/13	0	0.00	4	108.50	108.00	-4	3,879	-0.10%
2022/07/12	3	103.84	4	105.00	104.50	-1	3,886	-0.03%
2022/07/11	3	108.00	0	0.00	106.50	3	3,860	0.08%
2022/07/08	0	0.00	4	107.63	108.00	-4	3,850	-0.10%
2022/07/07	3	100.60	6.6	101.61	102.00	-3.6	3,798	-0.09%
2022/07/06	4	100.50	0.1	101.57	100.00	3.9	3,774	0.10%
2022/07/05	0	101.75	0	0.00	102.00	0	3,772	0.00%
2022/07/04	4	102.50	1.1	102.18	101.50	2.9	3,752	0.08%
2022/07/01	19	106.45	15.2	111.10	105.00	3.8	3,730	0.10%
2022/06/30	1	109.50	1	112.50	113.50	0	3,653	0.00%
2022/06/29	10.8	117.70	2	119.00	117.00	8.8	3,516	0.25%
2022/06/28	0.2	123.50	0	0.00	123.50	0.2	3,522	0.01%
2022/06/27	4.2	125.95	2	127.25	125.50	2.2	3,552	0.06%
2022/06/24	0	0.00	0.1	127.00	127.00	-0.1	3,540	0.00%
2022/06/23	0	0.00	2	125.25	125.00	-2	3,510	-0.06%
2022/06/22	1.9	124.45	0	0.00	122.00	1.9	3,477	0.05%
2022/06/21	0	0.00	1.7	128.41	128.50	-1.7	3,559	-0.05%
2022/06/20	2.2	126.04	3	126.00	126.00	-0.8	3,598	-0.02%
2022/06/17	1.6	125.72	0	0.00	125.50	1.6	3,671	0.04%
2022/06/16	0.5	128.90	0	0.00	129.00	0.5	3,628	0.01%
2022/06/15	0	0.00	0.3	130.00	130.00	-0.3	3,683	-0.01%
2022/06/14	1.2	128.58	0	0.00	129.50	1.2	3,698	0.03%
2022/06/13	0.3	130.50	2	128.50	131.00	-1.7	3,676	-0.05%
2022/06/10	0.2	133.50	0	0.00	133.00	0.2	3,659	0.00%
2022/06/09	1	134.00	5	134.00	135.50	-4	3,679	-0.11%
2022/06/08	5	134.30	1.2	135.50	134.50	3.9	3,712	0.10%
2022/06/06	1.1	133.09	0	0.00	132.50	1.1	3,781	0.03%
2022/06/02	2.5	133.55	1	133.00	132.50	1.5	3,818	0.04%
2022/06/01	1	136.00	0.6	136.00	136.00	0.4	3,871	0.01%
2022/05/31	3	133.01	1.8	134.39	135.00	1.2	3,891	0.03%
2022/05/30	3.2	134.65	5.8	135.24	134.00	-2.7	3,852	-0.07%
2022/05/27	3.1	131.19	4	132.75	132.00	-0.9	3,793	-0.02%
2022/05/26	0	0.00	10	128.50	128.00	-10	3,769	-0.27%
2022/05/24	1.5	125.75	1.4	125.03	124.00	0.1	3,734	0.00%
2022/05/23	0.2	126.59	1	126.00	126.00	-0.8	3,717	-0.02%
2022/05/20	1.9	130.19	0	129.50	129.00	1.9	3,730	0.05%
2022/05/19	2	129.75	1	130.00	130.50	1	3,707	0.03%
2022/05/18	1.2	130.92	1	131.00	131.00	0.2	3,695	0.01%
2022/05/17	1.1	128.18	1	130.50	130.50	0.1	3,698	0.00%
2022/05/16	1.8	128.66	4	126.75	127.50	-2.2	3,696	-0.06%
2022/05/13	2.1	128.98	0	0.00	130.00	2.1	3,671	0.06%
2022/05/12	1.2	128.07	0	0.00	128.50	1.2	3,668	0.03%
2022/05/11	0	0.00	3.5	130.29	130.00	-3.5	3,667	-0.10%
2022/05/10	12.1	130.99	14.3	128.86	131.00	-2.3	3,638	-0.06%
2022/05/09	3	129.00	12.4	128.80	128.50	-9.4	3,568	-0.26%
2022/05/05	1	126.50	3	126.83	126.00	-2	3,553	-0.06%
2022/05/04	1	125.50	2	125.50	125.00	-1	3,561	-0.03%
2022/05/03	1	122.00	3	121.67	123.50	-2	3,558	-0.06%
2022/04/29	0	0.00	0	123.19	121.00	0	3,564	0.00%
2022/04/28	35.1	120.00	0	0.00	120.50	35.1	3,532	0.99%
2022/04/27	0.2	119.75	0	0.00	119.50	0.2	3,508	0.01%
2022/04/26	0.1	120.00	0	122.00	121.00	0.1	3,464	0.00%
2022/04/25	1.6	119.25	0	0.00	119.00	1.6	3,479	0.05%
2022/04/22	1.4	120.50	0	0.00	120.50	1.4	3,463	0.04%
2022/04/21	0.1	123.00	0	0.00	122.50	0.1	3,464	0.00%
2022/04/20	1.1	124.45	0	0.00	123.00	1.1	3,435	0.03%
2022/04/19	1.1	126.00	0	0.00	123.00	1.1	3,387	0.03%
2022/04/18	0	0.00	2	120.50	122.00	-2	3,439	-0.06%
2022/04/15	0.4	121.28	0	0.00	120.50	0.4	3,467	0.01%
2022/04/14	7	122.36	0.1	123.00	123.00	7	3,503	0.20%
2022/04/13	0.1	124.00	4	122.75	123.00	-4	3,527	-0.11%
2022/04/12	1	120.00	8	119.00	120.00	-7	3,492	-0.20%
2022/04/11	2.3	121.96	51	121.38	121.00	-48.8	3,470	-1.40%
2022/04/08	10.5	122.56	0	0.00	122.50	10.5	3,451	0.30%
2022/04/07	2.5	126.43	2	125.00	125.00	0.5	3,458	0.01%
2022/04/06	1.4	127.89	0	0.00	127.50	1.4	3,431	0.04%
2022/04/01	0.1	129.25	0	129.01	130.00	0.1	3,459	0.00%
2022/03/31	12.2	130.94	2	132.00	130.00	10.2	3,451	0.30%
2022/03/30	4	130.50	4	132.50	132.00	0	3,366	0.00%
2022/03/29	6	132.00	0	0.00	130.50	6	3,328	0.18%
2022/03/28	4	133.00	1	133.50	133.50	3	3,322	0.09%
2022/03/25	3.1	133.18	5	133.70	134.00	-1.9	3,339	-0.06%
2022/03/24	29.8	132.16	136	131.67	132.50	-106.3	3,317	-3.20%	大賣/鉅額交易
2022/03/23	31.2	138.82	0	0.00	137.00	31.2	3,187	0.98%
2022/03/22	6.6	136.68	5.1	137.73	138.50	1.5	3,164	0.05%
2022/03/21	1	143.00	0	0.00	140.50	1	3,096	0.03%
2022/03/18	3	139.33	0	0.00	141.00	3	3,114	0.10%
2022/03/16	0.1	141.00	0	0.00	140.00	0.1	3,166	0.00%
2022/03/15	0	0.00	1	140.50	140.00	-1	3,241	-0.03%
2022/03/14	1.1	141.50	1	141.50	143.00	0.1	3,317	0.00%
2022/03/10	0	0.00	1	147.50	147.00	-1	3,420	-0.03%
2022/03/09	0.2	144.85	1	148.50	144.00	-0.8	3,433	-0.02%
2022/03/07	64.1	147.13	1.1	148.32	145.00	63	3,409	1.85%
2022/03/04	8	153.88	0	0.00	153.00	8	3,456	0.23%
2022/03/03	5.1	159.09	1	157.50	157.00	4.1	3,456	0.12%
2022/03/02	0	0.00	2	158.50	158.00	-2	3,469	-0.06%
2022/03/01	1	158.00	2	159.75	158.00	-1	3,464	-0.03%
2022/02/24	2	155.50	0	0.00	156.00	2	3,460	0.06%
2022/02/22	50.2	155.81	0	0.00	156.00	50.2	3,656	1.37%
2022/02/21	1	159.50	0.2	159.50	159.50	0.8	3,723	0.02%
2022/02/18	23.1	160.00	24	158.08	160.00	-0.9	3,767	-0.02%
2022/02/17	0	0.00	3	159.17	159.50	-3	3,847	-0.08%
2022/02/15	1	154.00	0	0.00	155.00	1	4,212	0.02%
2022/02/14	1	154.00	0	0.00	153.00	1	4,350	0.02%
2022/02/11	0	0.00	0.2	158.89	156.00	-0.2	4,764	0.00%
2022/02/10	1	156.00	0	0.00	157.00	1	4,950	0.02%
2022/02/09	1	155.00	2	156.50	157.00	-1	5,167	-0.02%
2022/02/08	1	153.50	0	0.00	154.50	1	5,302	0.02%
2022/02/07	0	0.00	1	155.00	153.50	-1	5,417	-0.02%
2022/01/26	1	151.53	0	0.00	151.00	1	5,477	0.02%
2022/01/25	1	153.50	0	0.00	154.00	1	5,559	0.02%
2022/01/24	1	153.50	1	156.50	156.50	0	5,600	0.00%
2022/01/18	0	0.00	0	160.17	158.50	0	5,681	0.00%
2022/01/17	0	0.00	1.1	156.55	157.50	-1.1	5,663	-0.02%
2022/01/14	1	152.50	3.1	155.61	155.50	-2.1	5,709	-0.04%
2022/01/13	1.1	155.06	0	0.00	155.50	1.1	5,789	0.02%
2022/01/12	1	156.50	1	157.00	157.50	0	5,815	0.00%
2022/01/11	3.1	156.97	2	155.50	156.50	1.1	5,883	0.02%
2022/01/07	1.1	159.00	0	0.00	160.50	1.1	5,985	0.02%
2022/01/06	24	159.00	0	0.00	160.50	24	5,972	0.40%
2022/01/04	0	0.00	0.1	162.00	161.50	-0.1	6,084	0.00%
2022/01/03	0	0.00	1	160.00	160.00	-1	6,335	-0.02%
2021/12/30	1	160.00	0	0.00	160.50	1	6,457	0.02%
2021/12/29	2	164.50	1	162.50	162.00	1	6,431	0.02%
2021/12/28	0	0.00	4.1	164.99	165.50	-4.1	6,422	-0.06%
2021/12/27	60	161.43	0	0.00	160.00	60	6,377	0.94%
2021/12/23	0.2	161.25	0	0.00	161.00	0.2	6,412	0.00%
2021/12/22	2	162.00	2	162.00	162.00	0	6,452	0.00%
2021/12/21	0	0.00	1	162.50	162.00	-1	6,507	-0.02%
2021/12/20	1	160.50	2	161.50	160.50	-1	6,532	-0.02%
2021/12/17	3	163.33	1	163.50	162.50	2	6,573	0.03%
2021/12/16	3.1	167.50	4	166.25	165.50	-0.9	6,639	-0.01%
2021/12/15	2	162.00	7	165.00	162.00	-5	6,620	-0.08%
2021/12/14	14	166.79	6	166.33	165.00	8	6,602	0.12%
2021/12/13	15	170.40	12.2	169.98	168.50	2.8	6,603	0.04%
2021/12/09	2	169.50	10	168.50	169.00	-8	6,489	-0.12%
2021/12/08	4.1	166.24	4.4	167.64	166.00	-0.3	6,436	0.00%
2021/12/07	0.1	164.00	13.1	165.45	165.50	-13	6,373	-0.20%
2021/12/06	3	158.17	14	161.11	163.50	-11	6,329	-0.17%
2021/12/03	0	0.00	2	161.50	161.50	-2	6,288	-0.03%
2021/12/02	5	161.80	0	0.00	161.00	5	6,285	0.08%
2021/12/01	2	164.25	1	164.50	164.50	1	6,292	0.02%
2021/11/30	20	164.90	35.1	166.70	163.00	-15.1	6,287	-0.24%
2021/11/29	4.1	158.32	8	160.75	161.50	-3.9	6,225	-0.06%
2021/11/26	3	160.83	4	161.63	162.00	-1	6,210	-0.02%
2021/11/25	1	163.00	2	164.00	163.00	-1	6,263	-0.02%
2021/11/24	2	160.50	3	162.00	162.50	-1	6,286	-0.02%
2021/11/23	7	160.93	0	0.00	161.00	7	6,286	0.11%
2021/11/22	1	167.00	3	167.17	165.00	-2	6,284	-0.03%
2021/11/19	13	165.69	98	166.20	166.00	-85	6,294	-1.35%
2021/11/18	18	162.22	3	166.00	161.00	15	6,244	0.24%
2021/11/17	4	160.87	3	161.17	162.50	1	6,236	0.02%
2021/11/16	13	163.35	13	163.35	163.00	0	6,330	0.00%
2021/11/15	39	161.45	10	161.50	161.00	29	6,365	0.46%
2021/11/12	45	158.92	15	159.40	158.50	30	6,448	0.47%
2021/11/11	2	164.25	62	165.91	165.00	-60	6,326	-0.95%
2021/11/10	11	167.64	24.6	166.95	166.50	-13.6	6,251	-0.22%
2021/11/09	41	159.99	118	161.22	159.50	-77	5,934	-1.30%	大賣/
2021/11/08	11	157.27	9	155.95	158.00	2	5,735	0.03%
2021/11/05	23.1	152.53	18	151.67	151.50	5.1	5,579	0.09%
2021/11/04	11	149.95	15	149.97	152.00	-4	5,475	-0.07%
2021/11/03	1	143.50	1.1	145.00	145.00	-0.1	5,328	0.00%
2021/11/02	0	0.00	1	144.50	143.50	-1	5,243	-0.02%
2021/11/01	0.1	142.50	0	0.00	142.00	0.1	5,174	0.00%
2021/10/29	2	139.00	2	140.50	140.00	0	5,147	0.00%
2021/10/28	3	139.00	0	0.00	139.00	3	5,179	0.06%
2021/10/27	4	140.63	0	0.00	140.50	4	5,198	0.08%
2021/10/26	2	142.00	4	141.88	142.50	-2	5,212	-0.04%
2021/10/22	2	139.00	3.1	140.50	140.50	-1.1	5,233	-0.02%
2021/10/21	9	142.56	4	141.00	140.50	5	5,261	0.10%
2021/10/20	0	0.00	1	142.50	142.00	-1	5,237	-0.02%
2021/10/19	3	141.33	0	0.00	142.00	3	5,259	0.06%
2021/10/18	4	145.50	6	144.25	144.00	-2	5,279	-0.04%
2021/10/15	0	0.00	2	138.75	138.50	-2	5,137	-0.04%
2021/10/14	5	138.80	0	0.00	137.00	5	5,113	0.10%
2021/10/13	1	140.00	5	138.90	139.00	-4	5,117	-0.08%
2021/10/12	2	135.75	7.9	137.32	136.50	-5.9	5,116	-0.12%
2021/10/08	12	140.17	85	138.44	137.00	-73	5,020	-1.45%
2021/10/07	7	134.64	4	133.00	135.50	3	4,780	0.06%
2021/10/06	11	126.50	0	0.00	127.00	11	4,688	0.23%
2021/10/05	4	126.13	5	127.20	128.00	-1	4,750	-0.02%
2021/10/04	1	128.50	0	0.00	127.00	1	4,788	0.02%
2021/10/01	3.1	128.49	0	0.00	127.00	3.1	4,784	0.06%
2021/09/30	12.1	128.10	2.1	128.30	129.50	10	4,784	0.21%
2021/09/29	0.1	129.50	4	128.50	129.00	-4	4,771	-0.08%
2021/09/28	52.2	131.87	1	131.50	131.00	51.2	4,752	1.08%
2021/09/27	1	140.00	0	0.00	137.50	1	4,746	0.02%
2021/09/24	2.1	142.55	12	145.38	143.00	-9.9	4,721	-0.21%
2021/09/23	23	143.33	11.1	144.96	145.00	12	4,712	0.25%
2021/09/22	3	138.17	2	138.00	139.50	1	4,684	0.02%
2021/09/17	0	0.00	3.7	139.41	139.00	-3.7	4,732	-0.08%
2021/09/16	0	0.00	6	138.42	138.50	-6	4,844	-0.12%
2021/09/15	0.1	137.50	1	137.99	136.50	-0.9	4,885	-0.02%
2021/09/14	0	0.00	2	139.00	138.50	-2	4,958	-0.04%
2021/09/13	0	0.00	1	139.00	139.00	-1	5,063	-0.02%
2021/09/10	4	137.63	1	138.00	138.50	3	5,085	0.06%
2021/09/09	1	133.50	4	136.50	138.50	-3	5,212	-0.06%
2021/09/08	2	133.00	4	136.75	135.00	-2	5,213	-0.04%
2021/09/07	1	136.00	2.5	137.40	137.50	-1.5	5,194	-0.03%
2021/09/06	5	137.50	33	138.95	136.50	-28	5,204	-0.54%
2021/09/03	0	0.00	1	134.51	136.00	-1	5,199	-0.02%
2021/09/02	2.1	134.93	2	135.00	133.50	0.1	5,201	0.00%
2021/09/01	1	129.50	0	0.00	132.50	1	5,203	0.02%
2021/08/31	0.1	129.50	0	0.00	130.50	0.1	5,182	0.00%
2021/08/30	0	0.00	8	129.06	130.00	-8	5,138	-0.16%
2021/08/27	3	127.00	3	127.33	127.50	0	5,152	0.00%
2021/08/26	2	127.00	1	128.00	127.50	1	5,216	0.02%
2021/08/25	0	0.00	0	127.50	127.00	0	5,263	0.00%
2021/08/24	16.1	124.19	0	0.00	124.50	16.1	5,282	0.30%
2021/08/20	2.2	121.80	27	121.63	122.50	-24.8	5,173	-0.48%
2021/08/19	5.2	124.40	1	124.00	123.50	4.2	5,170	0.08%
2021/08/18	18.2	125.33	3	125.17	126.00	15.2	5,135	0.30%
2021/08/17	15.1	130.57	1	135.00	129.50	14.1	5,038	0.28%
2021/08/16	1.1	138.91	1	140.50	139.00	0.1	4,931	0.00%
2021/08/13	8.5	138.29	1	138.50	137.50	7.5	4,965	0.15%
2021/08/12	1	142.00	3	141.17	141.50	-2	5,069	-0.04%
2021/08/11	0	0.00	3	140.67	142.00	-3	5,144	-0.06%
2021/08/10	9.1	145.51	0	0.00	143.50	9.1	5,179	0.18%
2021/08/09	1	151.00	1	152.00	151.00	0	5,211	0.00%
2021/08/06	0	0.00	1	148.00	148.50	-1	5,275	-0.02%
2021/08/05	3.2	147.38	0	0.00	147.50	3.2	5,425	0.06%
2021/08/04	0	0.00	1	151.50	150.00	-1	5,570	-0.02%
2021/08/03	6	148.33	0	0.00	147.50	6	5,683	0.11%
2021/08/02	1	150.50	0	0.00	151.00	1	5,732	0.02%
2021/07/29	0	0.00	1	147.00	147.00	-1	6,015	-0.02%
2021/07/28	3	148.17	3	148.00	148.50	0	6,258	0.00%
2021/07/27	9	151.33	1	150.50	150.00	8	6,577	0.12%
2021/07/26	16	148.78	2	150.00	148.50	14	6,820	0.21%
2021/07/23	2	143.78	0	0.00	143.00	2	6,867	0.03%
2021/07/22	0.1	147.00	1	145.50	146.00	-0.9	6,866	-0.01%
2021/07/21	4.1	146.17	2	146.25	145.50	2.1	6,844	0.03%
2021/07/20	5	150.00	0	0.00	150.00	5	6,846	0.07%
2021/07/15	0.1	152.00	1	154.50	154.00	-0.9	7,055	-0.01%
2021/07/14	1	151.00	0	0.00	151.00	1	7,073	0.01%
2021/07/13	1.1	151.95	0.6	154.00	152.00	0.5	7,141	0.01%
2021/07/12	3.1	152.31	0.4	151.50	151.50	2.7	7,307	0.04%
2021/07/09	11	155.32	24	154.73	154.50	-13	7,309	-0.18%
2021/07/08	1	158.00	0	0.00	158.00	1	7,358	0.01%
2021/07/07	0	0.00	0	158.50	158.50	0	7,439	0.00%
2021/07/06	3	158.17	3	159.50	157.50	0	7,466	0.00%
2021/07/05	2	158.75	7	158.00	158.50	-5	7,527	-0.07%
2021/07/02	4.7	155.77	4	155.13	154.00	0.7	7,555	0.01%
2021/07/01	8	159.31	3	159.83	158.00	5	7,507	0.07%
2021/06/30	10.5	156.43	0	0.00	157.50	10.5	7,509	0.14%
2021/06/29	68	157.63	0	0.00	157.00	68	7,474	0.91%
2021/06/28	25	159.70	0	0.00	160.00	25	7,504	0.33%
2021/06/25	79.1	159.13	0	0.00	158.50	79.1	7,468	1.06%
2021/06/24	5	163.20	0	0.00	162.50	5	7,353	0.07%
2021/06/23	9.1	166.30	21	167.55	165.00	-11.9	7,306	-0.16%
2021/06/22	2	172.00	3	175.83	169.50	-1	7,304	-0.01%
2021/06/21	5	177.70	2	179.00	178.50	3	7,289	0.04%
2021/06/18	1	173.00	42	178.73	181.00	-41	7,364	-0.56%
2021/06/17	1	171.00	4	171.50	172.00	-3	7,308	-0.04%
2021/06/16	10	171.00	10	171.20	170.50	0	7,340	0.00%
2021/06/15	3	167.67	1	170.00	169.50	2	7,380	0.03%
2021/06/11	7	167.72	0	0.00	167.00	7	7,414	0.09%
2021/06/10	2	172.50	0	0.00	172.00	2	7,536	0.03%
2021/06/09	24	168.46	0	0.00	169.00	24	7,640	0.31%
2021/06/08	1	169.50	1	170.00	170.00	0	7,629	0.00%
2021/06/07	4	168.00	2	171.00	171.00	2	7,749	0.03%
2021/06/04	1	172.50	4	172.63	170.00	-3	7,787	-0.04%
2021/06/03	2	173.00	2.3	173.67	175.00	-0.3	7,806	0.00%
2021/06/02	3	170.50	4	170.50	170.00	-1	7,772	-0.01%
2021/06/01	4	169.00	41	170.61	171.50	-37	7,766	-0.48%
2021/05/31	41.4	163.72	13	164.04	165.50	28.4	7,751	0.37%
2021/05/28	15.1	166.81	0	0.00	166.50	15.1	7,765	0.19%
2021/05/27	0.2	165.50	4	166.00	167.00	-3.8	7,817	-0.05%
2021/05/26	18	164.19	0	0.00	164.00	18	7,849	0.23%
2021/05/25	1	166.00	3.1	167.53	168.50	-2.1	7,953	-0.03%
2021/05/21	10.2	161.02	11	164.95	164.50	-0.8	8,475	-0.01%
2021/05/20	15	164.50	1	165.50	165.00	14	8,555	0.16%
2021/05/19	1	169.50	1	170.50	170.50	0	8,443	0.00%
2021/05/18	3	173.67	6	176.67	176.00	-3	8,430	-0.04%
2021/05/17	2	164.75	2	168.00	166.00	0	8,538	0.00%
2021/05/14	0	0.00	9	170.28	170.00	-9	8,453	-0.11%
2021/05/13	7	170.00	0	0.00	170.00	7	8,377	0.08%
2021/05/12	1	164.00	40.3	164.22	168.00	-39.3	8,232	-0.48%
2021/05/11	21	176.40	5.8	181.24	174.00	15.2	8,105	0.19%
2021/05/10	27	189.46	10	190.80	191.00	17	7,974	0.21%
2021/05/07	9.2	186.48	2	190.00	190.00	7.2	7,947	0.09%
2021/05/06	17	185.79	2	189.50	187.50	15	7,879	0.19%
2021/05/05	14.3	195.64	7	197.93	194.00	7.3	7,712	0.09%
2021/05/04	5.1	193.60	12	193.13	191.00	-6.9	7,476	-0.09%
2021/05/03	8.9	189.15	1	189.50	188.00	7.9	7,171	0.11%
2021/04/29	1	184.00	26	182.85	184.50	-25	6,908	-0.36%
2021/04/28	4	177.63	1	178.00	177.50	3	6,811	0.04%
2021/04/27	20.1	180.99	0.1	180.00	179.00	20	6,813	0.29%
2021/04/23	0	0.00	11	174.73	175.00	-11	6,745	-0.16%
2021/04/22	12	173.00	8	172.38	171.00	4	6,729	0.06%
2021/04/21	11	165.23	1	168.00	171.00	10	6,737	0.15%
2021/04/20	10	169.00	0	0.00	169.50	10	6,784	0.15%
2021/04/19	18	171.28	12	173.29	171.00	6	6,803	0.09%
2021/04/16	12.2	175.76	29.1	177.85	178.50	-16.9	6,742	-0.25%
2021/04/15	0	0.00	20	169.13	170.00	-20	6,588	-0.30%
2021/04/14	0.1	162.00	21	164.50	165.00	-20.9	6,532	-0.32%
2021/04/13	53.1	162.97	0	0.00	160.00	53.1	6,463	0.82%
2021/04/12	36.5	166.89	0	0.00	166.00	36.5	6,409	0.57%
2021/04/09	2	167.00	1	169.00	170.00	1	6,402	0.02%
2021/04/08	0	0.00	3	167.00	167.00	-3	6,382	-0.05%
2021/04/07	2	169.00	1	169.00	169.00	1	6,347	0.02%
2021/04/06	2	170.00	0	0.00	171.00	2	6,337	0.03%
2021/04/01	0.2	172.50	0	0.00	173.00	0.2	6,321	0.00%
2021/03/31	2	173.00	3	176.00	174.00	-1	6,297	-0.02%
2021/03/30	0	0.00	3	170.00	171.00	-3	6,208	-0.05%
2021/03/29	1	167.00	0	0.00	166.50	1	6,173	0.02%
2021/03/26	0	0.00	0.2	166.00	166.00	-0.2	6,203	0.00%
2021/03/25	3	164.33	2	164.75	166.00	1	6,182	0.02%
2021/03/24	10	161.50	12	163.00	163.00	-2	6,215	-0.03%
2021/03/23	11	160.05	10	161.00	162.00	1	6,157	0.02%
2021/03/22	2	166.25	3	166.17	165.50	-1	6,065	-0.02%
2021/03/18	2	165.00	1	165.50	163.50	1	5,993	0.02%
2021/03/16	13	161.81	17	161.53	160.00	-4	5,937	-0.07%
2021/03/15	3	152.67	21	157.64	159.00	-18	5,786	-0.31%
2021/03/12	5	151.30	3	150.50	151.00	2	5,700	0.04%
2021/03/11	0	0.00	12	152.38	153.50	-12	5,784	-0.21%
2021/03/10	9	147.61	3	146.67	147.00	6	5,684	0.11%
2021/03/09	3	146.33	4	149.50	148.00	-1	5,660	-0.02%
2021/03/08	3	148.00	0	0.00	148.00	3	5,654	0.05%
2021/03/05	2.1	141.70	9	144.44	145.50	-6.9	5,664	-0.12%
2021/03/04	6	146.33	3	145.00	145.00	3	5,686	0.05%
2021/03/03	1	148.00	4	149.00	149.50	-3	5,715	-0.05%
2021/03/02	2	146.50	2	150.00	145.50	0	5,665	0.00%
2021/02/26	14	149.68	4	148.38	149.00	10	5,582	0.18%
2021/02/25	15	154.07	10	154.60	154.00	5	5,457	0.09%
2021/02/24	12	159.08	5.3	156.17	156.00	6.7	5,324	0.13%
2021/02/23	10.3	159.76	21.1	158.89	161.50	-10.8	5,083	-0.21%
2021/02/22	2	144.75	7	149.29	147.00	-5	4,758	-0.11%
2021/02/19	2	140.00	0	0.00	141.00	2	4,604	0.04%
2021/02/18	2	140.25	0	0.00	141.00	2	4,579	0.04%
2021/02/17	0	0.00	42	145.18	142.00	-42	4,535	-0.93%
2021/02/05	0	0.00	2	134.00	134.00	-2	4,347	-0.05%
2021/02/03	0	0.00	10	135.50	135.50	-10	4,429	-0.23%
2021/02/02	0	0.00	30	134.17	134.50	-30	4,511	-0.66%
2021/02/01	0	0.00	7	131.36	131.00	-7	4,486	-0.16%
2021/01/29	20	130.50	0	0.00	130.50	20	4,502	0.44%
2021/01/28	1	134.50	0	0.00	134.50	1	4,423	0.02%
2021/01/27	1	138.00	63	137.06	137.00	-62	4,403	-1.41%
2021/01/26	2	135.25	1	135.00	134.50	1	4,363	0.02%
2021/01/25	5	137.00	1	136.00	136.00	4	4,396	0.09%
2021/01/22	0	0.00	54	133.01	133.50	-54	4,414	-1.22%
2021/01/21	1	129.50	10	129.50	129.00	-9	4,377	-0.21%
2021/01/20	63	129.35	1	129.00	127.50	62	4,407	1.41%
2021/01/19	15	131.03	16	132.94	132.50	-1	4,364	-0.02%
2021/01/18	2	130.75	3	130.83	131.00	-1	4,334	-0.02%
2021/01/15	4	135.88	7	135.93	134.00	-3	4,335	-0.07%
2021/01/14	12	140.50	4.2	140.02	140.00	7.8	4,380	0.18%
2021/01/13	2	138.75	4	137.38	138.00	-2	4,308	-0.05%
2021/01/12	1	131.50	20.4	130.97	130.50	-19.4	4,156	-0.47%
2021/01/11	21	127.50	0	0.00	128.50	21	4,119	0.51%
2021/01/08	2	129.75	4.1	132.22	131.50	-2.1	4,124	-0.05%
2021/01/07	1	129.00	0	0.00	129.00	1	4,145	0.02%
2021/01/05	2.1	131.48	0	0.00	130.00	2.1	4,189	0.05%
2021/01/04	15	132.83	1	134.00	133.50	14	4,218	0.33%
2020/12/31	0	0.00	3	132.17	132.50	-3	4,258	-0.07%
2020/12/25	1	126.00	4	125.88	125.50	-3	4,335	-0.07%
2020/12/24	0	0.00	1	125.50	125.00	-1	4,395	-0.02%
2020/12/23	23	125.50	0	0.00	125.00	23	4,434	0.52%
2020/12/22	43	128.02	1	127.00	126.00	42	4,497	0.93%
2020/12/21	5	132.00	4	132.13	132.00	1	4,566	0.02%
2020/12/18	11	134.45	13	135.38	133.00	-2	4,594	-0.04%
2020/12/17	15	132.67	6	132.83	132.50	9	4,497	0.20%
2020/12/15	3	130.50	7	131.93	130.00	-4	4,663	-0.09%
2020/12/14	1.2	129.67	1	132.50	129.00	0.2	4,634	0.00%
2020/12/11	21	129.74	4	130.63	132.50	17	4,702	0.36%
2020/12/10	20	132.38	7	133.07	131.00	13	4,714	0.28%
2020/12/09	3.1	131.84	1	130.50	132.00	2.1	4,693	0.04%
2020/12/08	3.4	131.62	5	132.70	131.50	-1.6	4,710	-0.03%
2020/12/07	3	130.00	40	130.80	132.50	-37	4,713	-0.79%
2020/12/04	0	0.00	1	126.50	126.50	-1	4,670	-0.02%
2020/12/03	2	127.50	3	128.50	128.00	-1	4,754	-0.02%
2020/12/02	0	0.00	12	127.71	128.00	-12	4,873	-0.25%
2020/12/01	1	127.50	5	127.20	127.50	-4	5,154	-0.08%
2020/11/30	8	126.06	1	126.00	125.00	7	5,594	0.13%
2020/11/27	22	126.32	52	127.31	127.00	-30	5,848	-0.51%
2020/11/26	1	123.50	5	124.10	124.50	-4	5,941	-0.07%
2020/11/25	1	122.50	1	123.00	122.00	0	6,139	0.00%
2020/11/24	1	121.00	2	121.00	121.50	-1	6,185	-0.02%
2020/11/23	22	124.07	3	124.50	123.50	19	6,211	0.31%
2020/11/20	6	122.92	3	122.67	123.50	3	6,205	0.05%
2020/11/19	4	123.75	4	123.25	123.00	0	6,232	0.00%
2020/11/18	1	121.00	3	120.67	121.00	-2	6,294	-0.03%
2020/11/17	4	120.63	7	119.71	121.00	-3	6,430	-0.05%
2020/11/16	1	118.50	0	0.00	118.50	1	6,509	0.02%
2020/11/13	1	117.00	7	116.00	117.00	-6	6,617	-0.09%
2020/11/12	36	115.72	14	115.50	115.00	22	6,695	0.33%
2020/11/11	15	117.70	7	116.79	117.50	8	6,830	0.12%
2020/11/10	5	114.70	1	117.50	113.50	4	6,838	0.06%
2020/11/09	2	119.00	2	120.25	120.00	0	6,896	0.00%
2020/11/06	0	0.00	2	120.00	119.50	-2	6,914	-0.03%
2020/11/05	1	118.00	1	119.00	118.50	0	6,953	0.00%
2020/11/04	0	0.00	2	118.50	119.00	-2	7,041	-0.03%
2020/11/03	1	117.00	1	117.00	117.50	0	7,087	0.00%
2020/11/02	1	113.50	2	113.75	115.50	-1	7,181	-0.01%
2020/10/30	6	116.67	0	0.00	115.00	6	7,205	0.08%
2020/10/29	0	0.00	1	119.50	121.00	-1	7,170	-0.01%
2020/10/28	11	122.73	10	122.00	123.00	1	7,199	0.01%
2020/10/27	1	121.50	0	0.00	121.50	1	7,209	0.01%
2020/10/26	1	124.00	1	123.50	123.50	0	7,260	0.00%
2020/10/23	1	122.50	0	0.00	122.50	1	7,349	0.01%
2020/10/22	1	123.00	1	123.50	123.50	0	7,492	0.00%
2020/10/21	3	122.50	4	123.13	122.50	-1	7,553	-0.01%
2020/10/20	0	0.00	1	123.50	124.00	-1	7,641	-0.01%
2020/10/19	47	123.50	0	0.00	124.00	47	7,700	0.61%
2020/10/16	10	123.25	11	123.50	123.50	-1	7,750	-0.01%
2020/10/15	2	124.50	0	0.00	123.50	2	7,808	0.03%
2020/10/14	2	127.00	0	0.00	128.00	2	7,795	0.03%
2020/10/12	1	126.50	0	0.00	130.00	1	8,061	0.01%
2020/10/08	8	128.13	4	128.50	128.50	4	8,098	0.05%
2020/10/07	10	130.50	10	130.00	130.00	0	8,287	0.00%
2020/10/06	8	130.63	3	131.50	130.00	5	8,379	0.06%
2020/10/05	0	0.00	1	134.00	130.50	-1	8,439	-0.01%
2020/09/29	1	133.00	0	0.00	132.00	1	8,577	0.01%
2020/09/28	0	0.00	1	132.00	132.50	-1	8,622	-0.01%
2020/09/24	7	128.29	35	127.54	127.00	-28	8,724	-0.32%
2020/09/23	1	135.00	0	0.00	135.50	1	8,671	0.01%
2020/09/22	23	135.54	0	0.00	135.00	23	8,733	0.26%
2020/09/21	2	138.75	0	0.00	137.00	2	8,723	0.02%
2020/09/18	10	141.50	0	0.00	140.50	10	8,727	0.11%
2020/09/17	0	0.00	1	140.00	138.50	-1	8,580	-0.01%
2020/09/16	2	137.25	15	140.53	139.00	-13	8,585	-0.15%
2020/09/15	2	138.50	0	0.00	137.00	2	8,539	0.02%
2020/09/14	0	0.00	8	136.94	137.50	-8	8,571	-0.09%
2020/09/11	0	0.00	27	132.22	136.00	-27	8,568	-0.32%
2020/09/10	1	135.00	8	134.88	135.00	-7	8,586	-0.08%
2020/09/09	31	133.98	2	134.25	135.00	29	8,535	0.34%
2020/09/08	4	135.00	5	134.70	134.50	-1	8,478	-0.01%
2020/09/07	62	138.49	3	139.67	136.00	59	8,409	0.70%
2020/09/04	60	144.86	3	146.17	144.50	57	8,298	0.69%
2020/09/03	16	150.88	45	148.86	150.50	-29	8,021	-0.36%
2020/09/02	20	140.03	23	140.59	138.50	-3	7,570	-0.04%
2020/09/01	6	135.50	5.4	136.28	135.00	0.6	7,358	0.01%
2020/08/31	18	131.33	8	133.31	135.50	10	7,339	0.14%
2020/08/28	6	137.92	1	139.00	138.00	5	7,214	0.07%
2020/08/27	3	140.83	2	141.25	140.50	1	7,219	0.01%
2020/08/26	5	142.70	2	142.75	143.00	3	7,178	0.04%
2020/08/25	5	144.00	3	144.17	145.50	2	7,157	0.03%
2020/08/24	21	143.67	0	0.00	141.00	21	7,151	0.29%
2020/08/21	0	0.00	10	146.15	149.00	-10	7,095	-0.14%
2020/08/20	12	146.54	2	144.75	141.00	10	7,054	0.14%
2020/08/19	6	150.25	7	151.36	145.50	-1	6,950	-0.01%
2020/08/18	13	148.81	8	151.63	149.00	5	6,894	0.07%
2020/08/17	5	148.00	7	148.43	148.50	-2	6,863	-0.03%
2020/08/14	8	143.94	3	143.83	144.00	5	6,781	0.07%
2020/08/13	4	142.00	10	141.35	142.00	-6	6,789	-0.09%
2020/08/11	2	133.25	3	133.83	137.00	-1	6,760	-0.01%
2020/08/10	2	132.50	0	0.00	133.00	2	6,849	0.03%
2020/08/07	3	137.33	6	137.25	138.00	-3	6,979	-0.04%
2020/08/06	3	138.00	6	138.08	136.50	-3	7,225	-0.04%
2020/08/05	7	136.00	2.3	137.28	137.50	4.7	7,387	0.06%
2020/08/04	4	132.00	3	132.17	134.50	1	7,357	0.01%
2020/08/03	1	130.00	0	0.00	131.00	1	7,332	0.01%
2020/07/31	1	130.00	2	131.00	130.50	-1	7,287	-0.01%
2020/07/30	2	131.00	0	0.00	132.50	2	7,232	0.03%
2020/07/29	2	128.25	0	0.00	129.50	2	7,176	0.03%
2020/07/28	1	127.50	2	131.00	128.50	-1	7,109	-0.01%
2020/07/27	7	131.00	1.2	131.25	130.00	5.8	6,952	0.08%
2020/07/24	9.1	135.71	2	136.00	134.50	7.1	6,800	0.10%
2020/07/23	15	138.00	12	137.13	137.00	3	6,685	0.04%
2020/07/22	1	133.50	2	133.50	135.50	-1	6,599	-0.02%
2020/07/21	4	133.38	5	133.10	132.50	-1	6,537	-0.02%
2020/07/20	5	128.30	4	129.25	130.00	1	6,451	0.02%
2020/07/17	10.1	130.94	9	131.17	130.00	1.1	6,400	0.02%
2020/07/16	5	130.50	4	130.63	131.00	1	6,258	0.02%
2020/07/15	3.1	126.95	3	124.83	126.00	0.1	6,109	0.00%
2020/07/14	19	124.00	21	125.43	126.00	-2	6,104	-0.03%
2020/07/13	0.2	120.00	1.5	120.34	120.50	-1.3	5,876	-0.02%
2020/07/10	3	119.33	2	118.50	118.00	1	5,812	0.02%
2020/07/08	2	116.00	0.5	116.50	116.00	1.5	5,607	0.03%
2020/07/06	1	119.50	2	117.50	119.50	-1	5,391	-0.02%
2020/07/03	4.2	118.33	2	119.75	115.50	2.2	5,364	0.04%
2020/07/02	3	112.33	1	112.00	113.00	2	5,249	0.04%
2020/07/01	0	0.00	2	112.00	112.00	-2	5,198	-0.04%
2020/06/30	0	0.00	1	107.00	107.50	-1	5,204	-0.02%
2020/06/29	0	0.00	1	106.00	106.50	-1	5,257	-0.02%
2020/06/24	0	0.00	1	107.00	106.50	-1	5,260	-0.02%
2020/06/22	0	0.00	10	105.00	105.00	-10	5,273	-0.19%
2020/06/19	1	103.00	0	0.00	102.50	1	5,292	0.02%
2020/06/17	0	0.00	1	102.00	103.00	-1	5,220	-0.02%
2020/06/15	1	102.00	30	104.00	101.50	-29	5,305	-0.55%
2020/06/12	10	102.00	2	101.75	103.50	8	5,331	0.15%
2020/06/11	33	103.50	16	103.38	102.50	17	5,351	0.32%
2020/06/10	4	104.88	3	105.67	105.50	1	5,338	0.02%
2020/06/09	1	105.50	2	105.50	107.50	-1	5,355	-0.02%
2020/06/08	1	106.00	2	105.50	106.00	-1	5,362	-0.02%
2020/06/05	4	113.00	7	112.71	111.50	-3	5,258	-0.06%
2020/06/04	1	108.00	2	108.50	108.00	-1	5,137	-0.02%
2020/06/03	0	0.00	1	105.50	106.00	-1	5,088	-0.02%
2020/06/02	0	0.00	9	103.44	104.00	-9	5,047	-0.18%
2020/06/01	5	101.00	1	102.50	103.50	4	5,039	0.08%
2020/05/29	1	100.00	0	0.00	101.00	1	5,024	0.02%
2020/05/28	0	0.00	2	101.50	102.50	-2	5,014	-0.04%
2020/05/27	4.2	101.10	5	103.20	100.50	-0.8	4,993	-0.02%
2020/05/25	8	103.50	3	102.50	103.50	5	4,865	0.10%
2020/05/22	6	102.42	1.2	102.07	102.50	4.9	4,791	0.10%
2020/05/21	10	108.50	10	105.50	106.00	0	4,737	0.00%
2020/05/20	12	107.83	10	106.50	106.50	2	4,676	0.04%
2020/05/19	1	106.00	17	104.41	106.00	-16	4,699	-0.34%
2020/05/18	14.1	103.21	24	102.10	101.50	-10	4,606	-0.22%
2020/05/15	16.1	104.31	18	103.44	103.50	-2	4,557	-0.04%
2020/05/14	3	103.17	7	103.57	102.50	-4	4,414	-0.09%
2020/05/13	19	100.45	18	101.86	102.00	1	4,220	0.02%
2020/05/12	13	97.66	9	97.31	98.40	4	3,995	0.10%
2020/05/11	5	93.54	7	92.43	93.70	-2	3,784	-0.05%
2020/05/08	11	92.06	10	90.50	90.80	1	3,736	0.03%
2020/05/07	5	91.90	1	90.30	91.90	4	3,744	0.11%
2020/05/05	1	90.10	0	0.00	90.00	1	3,898	0.03%
2020/05/04	0	0.00	1	90.60	90.50	-1	3,984	-0.03%
2020/04/30	2	92.70	0	0.00	93.00	2	4,008	0.05%
2020/04/29	1	92.70	1	92.90	92.20	0	4,051	0.00%
2020/04/28	4	92.35	0	0.00	92.70	4	4,153	0.10%
2020/04/27	2	92.45	0	0.00	92.30	2	4,274	0.05%
2020/04/21	2	91.00	1	90.00	90.30	1	4,502	0.02%
2020/04/20	7	92.53	0	0.00	92.10	7	4,520	0.15%
2020/04/17	13	94.75	16	93.54	93.00	-3	4,520	-0.07%
2020/04/16	1	92.00	1	91.40	91.70	0	4,530	0.00%
2020/04/15	2	90.50	4	91.98	92.40	-2	4,508	-0.04%
2020/04/14	2	90.00	16	89.60	89.70	-14	4,467	-0.31%
2020/04/10	0	0.00	1	88.30	87.80	-1	4,496	-0.02%
2020/04/09	2	87.90	0	0.00	87.70	2	4,546	0.04%
2020/04/08	18	87.80	0	0.00	87.80	18	4,599	0.39%
2020/04/01	6	90.50	9	89.69	89.40	-3	4,546	-0.07%
2020/03/31	1	87.40	21	88.76	88.70	-20	4,463	-0.45%
2020/03/30	0	0.00	0.2	84.00	84.20	-0.2	4,376	0.00%
2020/03/27	0	83.60	2	84.85	84.10	-2	4,346	-0.05%
2020/03/26	0	0.00	1	81.20	83.70	-1	4,314	-0.02%
2020/03/25	1	80.30	2	80.35	81.00	-1	4,296	-0.02%
2020/03/24	0	0.00	1	77.40	76.80	-1	4,268	-0.02%
2020/03/23	1	73.60	1	74.30	72.60	0	4,295	0.00%
2020/03/20	0	0.00	2	77.80	78.00	-2	4,295	-0.05%
2020/03/19	0	0.00	2	70.40	72.00	-2	4,235	-0.05%
2020/03/17	0	0.00	1	77.30	77.50	-1	4,097	-0.02%
2020/03/16	2	78.40	2	79.50	76.70	0	4,041	0.00%
2020/03/13	0.2	79.70	0	0.00	79.60	0.2	4,000	0.00%
2020/03/11	1	86.40	0	0.00	86.30	1	3,876	0.03%
2020/03/10	0	0.00	1	85.40	85.90	-1	3,859	-0.03%
2020/03/09	2	87.10	0	0.00	86.00	2	3,836	0.05%
2020/03/06	0	0.00	1	89.50	89.20	-1	3,791	-0.03%
2020/03/04	0	0.00	1	90.40	90.20	-1	3,766	-0.03%
2020/03/03	2	90.80	0	0.00	90.00	2	3,755	0.05%
2020/03/02	0	0.00	2	90.30	90.50	-2	3,696	-0.05%
2020/02/27	1	91.00	1	91.60	90.80	0	3,684	0.00%
2020/02/26	1	91.20	0	0.00	92.60	1	3,657	0.03%
2020/02/24	4	92.85	3	94.00	92.50	1	3,645	0.03%
2020/02/20	5	97.18	1	99.20	95.80	4	3,668	0.11%
2020/02/17	0	0.00	5	95.60	95.30	-5	3,683	-0.14%
2020/02/14	0	0.00	0.4	95.50	95.80	-0.4	3,928	-0.01%
2020/02/13	4	95.88	0.6	96.00	96.40	3.4	3,905	0.09%
2020/02/11	0.7	94.20	0	0.00	94.50	0.7	3,778	0.02%
2020/02/07	2	95.00	0	0.00	93.50	2	3,782	0.05%
2020/02/06	2	95.10	5	94.16	95.60	-3	3,750	-0.08%
2020/02/05	0	0.00	1	92.20	92.00	-1	3,721	-0.03%
2020/01/31	5	93.08	1	94.70	92.80	4	3,567	0.11%
2020/01/30	0	0.00	2	91.75	90.50	-2	3,503	-0.06%
2020/01/20	1	93.40	2	95.00	93.80	-1	3,431	-0.03%
2020/01/17	0	0.00	2	94.90	94.10	-2	3,382	-0.06%
2020/01/16	1	93.80	0	0.00	93.60	1	3,356	0.03%
2020/01/15	1.3	92.68	10	92.86	92.30	-8.7	3,335	-0.26%
2020/01/14	2	91.85	0.3	91.50	92.00	1.8	3,307	0.05%
2020/01/13	2	90.80	2	90.40	90.80	0	3,276	0.00%
2020/01/10	3	90.80	10	90.88	90.10	-7	3,265	-0.21%
2020/01/08	0	0.00	1	88.00	87.50	-1	3,168	-0.03%
2020/01/07	10	88.58	4.1	88.47	88.30	5.9	3,170	0.19%
2020/01/06	0	0.00	5	88.92	88.80	-5	3,188	-0.16%
2020/01/03	0	0.00	2	90.00	89.20	-2	3,201	-0.06%
2020/01/02	0	0.00	2	88.60	88.90	-2	3,160	-0.06%
2019/12/31	20	86.80	1	86.50	86.70	19	3,110	0.61%
2019/12/30	1	87.40	0	0.00	86.90	1	3,094	0.03%
2019/12/26	5	88.44	7	88.33	88.30	-2	3,150	-0.06%
2019/12/24	0	0.00	5	87.00	86.70	-5	3,213	-0.16%
2019/12/23	1	86.70	0	0.00	86.20	1	3,230	0.03%
2019/12/20	0	0.00	1	88.40	87.60	-1	3,262	-0.03%
2019/12/19	2	87.70	0	0.00	87.70	2	3,320	0.06%
2019/12/18	2	87.35	2	87.05	87.50	0	3,353	0.00%
2019/12/17	0	0.00	3	86.33	86.50	-3	3,407	-0.09%
2019/12/16	0	0.00	1	85.80	86.00	-1	3,431	-0.03%
2019/12/13	5	85.50	0	0.00	85.90	5	3,443	0.15%
2019/12/11	0	0.00	3	86.07	85.50	-3	3,482	-0.09%
2019/12/09	0	0.00	1	85.50	85.10	-1	3,515	-0.03%
2019/12/06	0	0.00	2	85.10	85.00	-2	3,583	-0.06%
2019/12/03	0	0.00	0.3	84.30	84.50	-0.3	3,686	-0.01%
2019/12/02	0	0.00	2	83.60	83.80	-2	3,696	-0.05%
2019/11/29	6	84.00	2	84.20	83.90	4	3,710	0.11%
2019/11/26	2	85.20	0	0.00	85.40	2	3,765	0.05%
2019/11/25	3	84.67	3	84.93	84.80	0	3,737	0.00%
2019/11/22	1	86.10	2	85.15	85.30	-1	3,820	-0.03%
2019/11/21	3	85.43	3	85.93	86.00	0	3,913	0.00%
2019/11/20	1	86.60	2	86.60	86.60	-1	4,024	-0.02%
2019/11/19	2	84.90	5	85.36	85.70	-3	4,108	-0.07%
2019/11/18	3	83.00	6	84.55	85.00	-3	4,087	-0.07%
2019/11/15	2	83.60	0	0.00	83.70	2	4,151	0.05%
2019/11/14	7	83.09	2.3	82.79	82.80	4.8	4,149	0.11%
2019/11/13	28.1	84.04	2	83.00	83.00	26.1	4,104	0.64%
2019/11/12	0	0.00	2	88.70	89.00	-2	3,894	-0.05%
2019/11/11	6	89.38	0	0.00	88.60	6	3,948	0.15%
2019/11/08	0	0.00	3	89.90	89.70	-3	3,980	-0.08%
2019/11/07	5	89.52	6	89.27	89.30	-1	4,064	-0.02%
2019/11/06	6	91.30	17	90.91	90.70	-11	4,068	-0.27%
2019/11/05	6.5	92.24	4	92.35	92.30	2.5	4,089	0.06%
2019/11/04	10	91.39	0	0.00	91.90	10	4,078	0.25%
2019/11/01	0.6	90.10	3	90.30	90.40	-2.4	4,055	-0.06%
2019/10/30	0.2	89.70	0	0.00	89.60	0.2	4,097	0.00%
2019/10/29	5	91.10	0	0.00	89.70	5	4,095	0.12%
2019/10/25	0	0.00	2	89.50	89.60	-2	4,037	-0.05%
2019/10/24	0	0.00	1	91.30	89.50	-1	4,047	-0.02%
2019/10/23	1.2	90.83	2	91.00	91.00	-0.8	4,019	-0.02%
2019/10/21	1.8	88.82	0	0.00	89.00	1.8	4,066	0.04%
2019/10/18	4	89.83	1	89.70	89.30	3	4,078	0.07%
2019/10/16	0.2	90.00	2	90.05	90.40	-1.8	4,128	-0.04%
2019/10/15	12.8	91.08	12	89.76	89.80	0.8	4,137	0.02%
2019/10/08	2.1	90.09	2	89.90	89.90	0.1	4,131	0.00%
2019/10/07	1.1	89.73	1	89.80	90.00	0.1	4,149	0.00%
2019/10/04	1	89.60	1	89.30	89.30	0	4,169	0.00%
2019/10/03	4	88.78	1	88.80	88.40	3	4,186	0.07%
2019/10/02	10	90.80	10	89.90	90.00	0	4,206	0.00%
2019/09/27	0.9	90.00	2	90.45	90.30	-1.1	4,243	-0.03%
2019/09/26	0.2	90.60	0	0.00	90.80	0.2	4,253	0.00%
2019/09/25	3.1	91.41	4	90.88	90.90	-0.9	4,371	-0.02%
2019/09/24	2	93.40	1	93.30	93.80	1	4,407	0.02%
2019/09/23	0	0.00	3	92.33	92.20	-3	4,350	-0.07%
2019/09/20	2	91.65	0	0.00	91.60	2	4,510	0.04%
2019/09/19	0	0.00	1	89.90	89.70	-1	4,449	-0.02%
2019/09/16	0	0.00	2	88.50	88.50	-2	4,510	-0.04%
2019/09/12	2	89.05	2	88.80	88.70	0	4,535	0.00%
2019/09/11	0	0.00	1	88.90	88.70	-1	4,645	-0.02%
2019/09/10	1.1	88.57	4	89.28	88.50	-2.9	4,708	-0.06%
2019/09/09	2.1	88.05	2	88.35	88.50	0.1	4,677	0.00%
2019/09/06	0	0.00	5	87.78	88.00	-5	4,689	-0.11%
2019/09/05	0.4	85.90	1	85.90	86.20	-0.6	4,614	-0.01%
2019/09/04	3	85.10	2	85.00	85.30	1	4,627	0.02%
2019/09/02	0.2	84.30	4	84.55	84.30	-3.8	4,679	-0.08%
2019/08/30	4	84.43	1	83.80	83.80	3	4,700	0.06%
2019/08/29	4	83.63	6	83.93	84.10	-2	4,679	-0.04%
2019/08/28	1.1	84.00	2	83.85	84.00	-0.9	4,725	-0.02%
2019/08/27	5	82.82	12	84.03	83.60	-7	4,752	-0.15%
2019/08/26	14	82.49	5	82.00	81.60	9	4,785	0.19%
2019/08/22	0	0.00	1	89.20	88.90	-1	4,606	-0.02%
2019/08/21	0	0.00	1	89.50	89.30	-1	4,550	-0.02%
2019/08/20	0	0.00	2	89.10	89.30	-2	4,510	-0.04%
2019/08/19	3.6	87.95	0	0.00	87.60	3.6	4,428	0.08%
2019/08/15	2	84.90	0	0.00	84.60	2	4,388	0.05%
2019/08/14	2	87.65	0	0.00	86.70	2	4,365	0.05%
2019/08/13	0.1	87.30	1	88.50	87.70	-1	4,316	-0.02%
2019/08/12	3	89.10	1	89.10	88.00	2	4,295	0.05%
2019/08/08	0	0.00	1	86.10	86.40	-1	4,235	-0.02%
2019/08/07	0	0.00	1	86.60	85.70	-1	4,238	-0.02%
2019/08/06	3.1	83.98	2	86.60	86.80	1.1	4,306	0.03%
2019/08/05	0	0.00	1	85.20	85.60	-1	4,319	-0.02%
2019/08/02	6	85.95	3	86.30	86.00	3	4,387	0.07%
2019/07/31	2.3	87.72	9	87.83	87.80	-6.7	4,442	-0.15%
2019/07/25	2	87.80	0	0.00	87.50	2	4,484	0.04%
2019/07/24	1	87.60	1	88.10	88.00	0	4,512	0.00%
2019/07/23	2	86.45	0	0.00	86.40	2	4,495	0.04%
2019/07/22	1	86.60	1	86.60	86.40	0	4,490	0.00%
2019/07/19	1	87.40	0	87.80	87.60	1	4,558	0.02%
2019/07/18	1	87.00	5	87.10	86.90	-4	4,524	-0.09%
2019/07/16	6	87.87	0	0.00	87.50	6	4,537	0.13%
2019/07/15	3	88.00	0	0.00	88.90	3	4,538	0.07%
2019/07/12	2	89.25	0	0.00	89.40	2	4,528	0.04%
2019/07/11	1	90.10	0.2	89.70	89.70	0.8	4,573	0.02%
2019/07/09	0	0.00	3	89.00	88.80	-3	4,607	-0.07%
2019/07/08	0	0.00	1	89.70	89.80	-1	4,615	-0.02%
2019/07/04	1.1	92.30	4	90.63	90.60	-2.9	4,668	-0.06%
2019/07/03	3.1	90.90	0	0.00	91.00	3.1	4,656	0.07%
2019/07/02	2	91.95	3.3	92.40	92.20	-1.3	4,738	-0.03%
2019/07/01	7	88.99	10	88.46	89.50	-3	4,648	-0.06%
2019/06/28	1	87.00	0	0.00	88.00	1	4,643	0.02%
2019/06/27	10	88.64	6	88.23	87.00	4	4,799	0.08%
2019/06/26	0	0.00	2	85.35	85.30	-2	4,780	-0.04%
2019/06/25	15	84.70	11	84.07	84.00	4	4,829	0.08%
2019/06/24	10	84.00	10	84.20	84.20	0	4,781	0.00%
2019/06/21	0	0.00	1	83.30	83.00	-1	4,797	-0.02%
2019/06/20	3	83.80	1	84.40	83.40	2	4,795	0.04%
2019/06/19	0	0.00	22	83.39	83.90	-22	4,999	-0.44%
2019/06/18	0	0.00	4	81.38	81.90	-4	4,966	-0.08%
2019/06/17	2	78.50	0	0.00	78.70	2	4,926	0.04%
2019/06/14	8	78.66	3	78.97	78.70	5	4,971	0.10%
2019/06/13	0	0.00	1	81.00	81.20	-1	4,947	-0.02%
2019/06/12	3	81.57	0	0.00	81.60	3	5,045	0.06%
2019/06/11	0	0.00	1	81.30	81.50	-1	5,105	-0.02%
2019/06/10	7	80.20	1	80.50	80.10	6	5,114	0.12%
2019/06/06	2	80.80	2	80.30	80.10	0	5,112	0.00%
2019/06/05	3	80.97	3	80.60	80.70	0	5,108	0.00%
2019/06/04	3	81.50	1	80.70	80.10	2	5,121	0.04%
2019/06/03	3	83.10	0	0.00	83.00	3	5,112	0.06%
2019/05/31	19	80.85	23	82.38	82.60	-4	5,110	-0.08%
2019/05/30	1	79.10	1	79.10	78.50	0	5,047	0.00%
2019/05/28	0	0.00	1	77.40	77.10	-1	5,222	-0.02%
2019/05/27	1	76.60	1	77.20	76.40	0	5,276	0.00%
2019/05/24	3	76.67	2	76.70	76.20	1	5,311	0.02%
2019/05/23	3	75.93	7	76.13	76.60	-4	5,357	-0.07%
2019/05/21	7	78.69	1	79.00	79.00	6	5,526	0.11%
2019/05/20	2	77.70	3	77.43	77.90	-1	5,587	-0.02%
2019/05/17	1	76.90	1	76.80	77.00	0	5,737	0.00%
2019/05/14	4	76.45	4	74.10	78.00	0	6,372	0.00%
2019/05/13	5	75.44	1	75.20	75.00	4	6,415	0.06%
2019/05/10	5	77.86	6	77.85	77.50	-1	6,420	-0.02%
2019/05/09	6	80.12	11	79.91	79.20	-5	6,372	-0.08%
2019/05/08	17	81.69	9	81.89	81.10	8	6,438	0.12%
2019/05/07	1	82.80	0	0.00	83.00	1	6,439	0.02%
2019/05/06	6	83.35	5	82.86	82.30	1	6,463	0.02%
2019/05/02	7	85.07	2	85.20	85.00	5	6,520	0.08%
2019/04/30	8	85.00	4	84.80	85.60	4	6,565	0.06%
2019/04/29	3	86.20	4	85.95	84.60	-1	6,755	-0.01%
2019/04/26	3	86.93	0	0.00	86.70	3	6,832	0.04%
2019/04/25	4	87.68	0	0.00	86.70	4	7,004	0.06%
2019/04/24	0	0.00	1	87.10	87.50	-1	6,939	-0.01%
2019/04/23	0	0.00	2	86.95	86.10	-2	7,064	-0.03%
2019/04/22	3	87.10	6	87.10	87.20	-3	7,057	-0.04%
2019/04/19	2	86.70	3	87.03	87.20	-1	7,127	-0.01%
2019/04/18	6	86.15	8	85.70	85.90	-2	7,214	-0.03%
2019/04/17	6	87.07	4	87.23	86.50	2	7,309	0.03%
2019/04/16	4	85.83	9	86.53	86.70	-5	7,382	-0.07%
2019/04/15	4	85.45	3	86.10	85.40	1	7,505	0.01%
2019/04/12	2	84.95	0	0.00	84.30	2	7,559	0.03%
2019/04/11	1	85.00	2	85.40	85.00	-1	7,625	-0.01%
2019/04/10	11	86.34	9	85.92	86.00	2	7,762	0.03%
2019/04/09	6	88.02	3	88.20	88.00	3	7,766	0.04%
2019/04/08	1	87.70	17	88.49	88.50	-16	8,008	-0.20%
2019/04/03	4	87.15	0	0.00	87.30	4	8,051	0.05%
2019/04/02	10	87.83	3	87.47	87.50	7	8,203	0.09%
2019/04/01	8	88.78	9.5	88.36	87.90	-1.5	8,399	-0.02%
2019/03/29	2	83.45	0	0.00	86.50	2	8,234	0.02%
2019/03/28	10.5	81.74	2	82.50	82.20	8.5	8,134	0.10%
2019/03/27	0	0.00	2.5	83.04	82.90	-2.5	8,065	-0.03%
2019/03/26	4	83.85	0	0.00	83.40	4	8,071	0.05%
2019/03/25	1.5	83.47	5	83.82	83.50	-3.5	8,136	-0.04%
2019/03/22	8	87.01	18.5	87.44	85.60	-10.5	8,122	-0.13%
2019/03/21	4	84.15	13	84.50	84.30	-9	7,898	-0.11%
2019/03/20	7	82.77	0.1	82.90	82.90	6.9	7,931	0.09%
2019/03/19	6	83.08	13	83.00	82.90	-7	7,939	-0.09%
2019/03/18	0	0.00	16	81.57	81.60	-16	7,984	-0.20%
2019/03/15	11	79.99	0	0.00	80.50	11	8,054	0.14%
2019/03/14	7.2	80.62	0	0.00	80.40	7.2	8,090	0.09%
2019/03/13	7.3	82.00	0	0.00	81.90	7.3	8,088	0.09%
2019/03/12	0.2	82.20	2	82.00	82.00	-1.8	8,097	-0.02%
2019/03/11	3	82.80	0	0.00	82.60	3	8,144	0.04%
2019/03/07	0	0.00	3	82.13	82.10	-3	8,451	-0.04%
2019/03/06	1	83.20	1	83.80	83.90	0	8,620	0.00%
2019/03/05	2	83.40	16	83.86	83.90	-14	8,794	-0.16%
2019/03/04	2.3	82.93	7	83.79	84.50	-4.7	8,917	-0.05%
2019/02/26	5	82.30	2	82.30	82.30	3	8,834	0.03%
2019/02/25	5	83.30	8	83.94	83.50	-3	8,849	-0.03%
2019/02/22	0	83.60	1	83.00	83.20	-1	8,940	-0.01%
2019/02/21	1.2	84.28	0	0.00	83.70	1.2	9,017	0.01%
2019/02/20	0	0.00	7	84.50	84.60	-7	9,122	-0.08%
2019/02/19	3	83.00	0	0.00	82.50	3	9,462	0.03%
2019/02/18	0	0.00	2	84.00	82.20	-2	9,522	-0.02%
2019/02/15	7.1	83.48	7	83.67	83.00	0.1	9,401	0.00%
2019/02/14	1	80.00	14	81.83	83.00	-13	9,262	-0.14%
2019/02/13	17	80.92	25	80.68	81.10	-8	9,180	-0.09%
2019/02/12	0	0.00	6	78.93	78.80	-6	8,928	-0.07%
2019/02/11	1	75.80	1	76.10	75.80	0	8,843	0.00%
2019/01/30	4	74.60	5	74.38	74.10	-1	8,853	-0.01%
2019/01/29	27	74.50	24	74.51	74.40	3	8,853	0.03%
2019/01/28	2.4	77.07	2	77.40	77.40	0.4	8,772	0.00%
2019/01/25	1	76.20	2	76.50	77.10	-1	8,838	-0.01%
2019/01/24	5	76.20	5	75.96	75.60	0	8,931	0.00%
2019/01/23	5	76.60	1	76.90	76.60	4	9,007	0.04%
2019/01/22	2	78.00	3.5	77.40	77.40	-1.5	9,053	-0.02%
2019/01/21	20	79.47	13	78.66	78.30	7	9,117	0.08%
2019/01/18	19	78.59	5	79.50	78.70	14	8,954	0.16%
2019/01/17	2	79.35	42	79.51	79.00	-40	8,914	-0.45%
2019/01/16	16	78.10	3	77.37	77.10	13	8,746	0.15%
2019/01/15	9	78.37	7	77.56	77.70	2	8,808	0.02%
2019/01/14	1	76.40	1	76.00	76.40	0	8,731	0.00%
2019/01/11	3.3	76.46	0	0.00	75.70	3.3	8,929	0.04%
2019/01/10	49.2	76.39	3	76.40	77.20	46.2	9,022	0.51%
2019/01/09	16	78.11	26	78.98	77.80	-10	8,961	-0.11%
2019/01/08	4	77.73	10	77.62	77.40	-6	8,926	-0.07%
2019/01/07	17.1	76.45	16.4	78.22	79.40	0.7	8,893	0.01%
2019/01/04	15	73.05	20	74.50	74.80	-5	8,775	-0.06%
2019/01/03	22	76.77	10	76.50	74.50	12	8,883	0.14%
2019/01/02	1	78.40	12	78.58	77.00	-11	8,866	-0.12%
2018/12/28	5	76.42	10	76.74	76.40	-5	8,741	-0.06%
2018/12/27	87	77.09	112	77.18	76.60	-25	8,787	-0.28%	大賣/
2018/12/26	18	74.51	16	73.69	72.30	2	8,530	0.02%
2018/12/25	9	74.87	5	75.26	75.50	4	8,393	0.05%
2018/12/24	3	70.90	13	73.11	74.70	-10	8,280	-0.12%
2018/12/22	22	70.66	10	70.10	70.10	12	8,043	0.15%
2018/12/21	1	67.80	0	0.00	69.90	1	8,101	0.01%
2018/12/20	2.2	67.93	15	68.00	67.90	-12.8	8,109	-0.16%
2018/12/19	3	70.03	2	69.50	69.30	1	8,131	0.01%
2018/12/18	1	67.50	17	70.09	69.80	-16	8,160	-0.20%
2018/12/17	7	68.63	3	68.73	68.40	4	8,268	0.05%
2018/12/14	17.2	69.38	4	69.73	69.50	13.2	8,282	0.16%
2018/12/13	11	68.81	11	70.87	69.10	0	8,275	0.00%
2018/12/12	5	68.50	1	68.70	68.60	4	8,219	0.05%
2018/12/11	16	68.00	0	0.00	67.50	16	8,194	0.20%
2018/12/10	1	68.40	0	0.00	69.10	1	8,182	0.01%
2018/12/07	2	71.10	10	70.80	70.60	-8	8,301	-0.10%
2018/12/06	12	68.67	3	68.97	68.60	9	8,443	0.11%
2018/12/05	4	71.55	8	71.98	71.40	-4	8,612	-0.05%
2018/12/04	6	75.07	9	74.32	74.20	-3	8,662	-0.03%
2018/12/03	5	75.34	7	75.54	75.20	-2	8,688	-0.02%
2018/11/30	5	71.86	19	72.76	72.50	-14	8,624	-0.16%
2018/11/29	27	69.85	14	70.90	70.70	13	8,499	0.15%
2018/11/28	10	67.08	11	66.11	67.80	-1	8,339	-0.01%
2018/11/27	12	64.73	7	64.89	64.40	5	8,197	0.06%
2018/11/26	9	65.53	7	66.06	66.00	2	8,058	0.02%
2018/11/23	2	66.95	4	66.58	66.60	-2	8,031	-0.02%
2018/11/22	6	66.98	5.2	66.64	66.60	0.9	8,058	0.01%
2018/11/21	9	64.98	1	65.00	65.00	8	8,068	0.10%
2018/11/20	3.1	64.81	6	65.95	66.50	-2.9	8,072	-0.04%
2018/11/19	2	65.60	5	65.36	65.50	-3	8,024	-0.04%
2018/11/16	16	65.26	59	65.26	64.20	-43	7,966	-0.54%
2018/11/15	10	71.01	6	69.97	70.00	4	7,692	0.05%
2018/11/14	2	73.15	2	73.20	72.90	0	7,685	0.00%
2018/11/13	2	71.90	1	72.40	72.80	1	7,718	0.01%
2018/11/12	2	75.00	1	75.90	74.60	1	7,777	0.01%
2018/11/09	2	72.85	2	73.30	73.50	0	7,805	0.00%
2018/11/08	2	75.40	2	74.20	73.90	0	8,078	0.00%
2018/11/07	1	73.60	1	75.30	74.80	0	8,081	0.00%
2018/11/06	1	72.70	2	72.85	72.40	-1	8,151	-0.01%
2018/11/02	10	72.98	9	72.51	72.90	1	8,138	0.01%
2018/11/01	9	69.63	7	71.26	70.50	2	8,162	0.02%
2018/10/31	5	66.54	10	68.12	68.30	-5	8,129	-0.06%
2018/10/30	7	65.09	3	65.80	64.80	4	8,041	0.05%
2018/10/29	6	67.68	3	69.00	66.70	3	8,015	0.04%
2018/10/26	2	65.95	2	65.20	65.50	0	7,979	0.00%
2018/10/25	3	65.43	6	65.87	65.50	-3	8,076	-0.04%
2018/10/24	1	68.70	0	0.00	68.70	1	8,064	0.01%
2018/10/23	2	69.00	1	68.30	68.00	1	8,110	0.01%
2018/10/22	11	70.37	1	71.70	70.50	10	8,101	0.12%
2018/10/19	6	68.67	0.5	70.60	70.30	5.5	8,127	0.07%
2018/10/18	6	72.45	9	71.16	71.60	-3	8,123	-0.04%
2018/10/17	3	75.30	4.5	75.27	74.60	-1.5	8,283	-0.02%
2018/10/16	1.9	75.61	0	0.00	75.20	1.9	8,307	0.02%
2018/10/15	0.1	75.10	1	74.80	74.90	-0.9	8,439	-0.01%
2018/10/12	0.1	76.10	2.4	74.10	76.10	-2.3	8,542	-0.03%
2018/10/11	0.4	74.50	2	71.90	74.40	-1.6	8,616	-0.02%
2018/10/08	2	80.50	4	79.73	80.20	-2	8,437	-0.02%
2018/10/05	4	78.55	3	77.63	77.80	1	8,467	0.01%
2018/10/04	2	82.45	1	82.30	82.10	1	8,460	0.01%
2018/10/03	0	0.00	4	83.85	83.00	-4	8,527	-0.05%
2018/10/02	3	83.70	3	85.30	83.80	0	8,627	0.00%
2018/10/01	2.4	84.13	1	84.20	84.10	1.4	8,694	0.02%
2018/09/28	5.4	82.01	1	82.30	82.50	4.4	8,877	0.05%
2018/09/27	5	82.36	2	82.80	82.50	3	8,856	0.03%
2018/09/26	1	85.80	0	0.00	84.30	1	8,864	0.01%
2018/09/25	4	85.00	0	0.00	84.60	4	8,964	0.04%
2018/09/21	3	82.23	2	82.75	83.40	1	9,017	0.01%
2018/09/20	0.5	86.00	0	0.00	85.80	0.5	8,961	0.01%
2018/09/18	2	86.50	2	86.50	85.90	0	9,188	0.00%
2018/09/14	3	87.73	2	89.80	88.70	1	9,410	0.01%
2018/09/13	3	85.23	3	85.83	85.30	0	9,484	0.00%
2018/09/11	9	90.37	3	88.70	89.80	6	9,351	0.06%
2018/09/10	13	93.09	5	94.04	93.60	8	9,337	0.09%
2018/09/07	3	97.50	5	96.80	97.30	-2	9,473	-0.02%
2018/09/06	1.2	101.42	1	100.50	100.50	0.2	9,475	0.00%
2018/09/05	1.2	104.92	1	105.50	105.00	0.2	9,455	0.00%
2018/09/04	5	109.00	1	108.00	107.50	4	9,426	0.04%
2018/09/03	0	0.00	6	107.50	107.50	-6	9,453	-0.06%
2018/08/31	2	105.25	0	0.00	106.50	2	9,591	0.02%
2018/08/30	1.2	104.92	1	105.50	104.50	0.2	9,741	0.00%
2018/08/29	0	0.00	19.7	106.02	107.00	-19.7	9,744	-0.20%
2018/08/28	16	106.38	8	107.63	104.50	8	9,793	0.08%
2018/08/27	0	0.00	3	103.33	104.00	-3	9,738	-0.03%
2018/08/24	3	101.00	2	99.95	99.20	1	9,653	0.01%
2018/08/23	0	0.00	1	99.80	100.00	-1	9,761	-0.01%
2018/08/22	5	97.56	2	96.20	95.80	3	9,726	0.03%
2018/08/21	23	98.66	4	99.38	99.90	19	9,599	0.20%
2018/08/20	1	99.50	1	101.50	99.50	0	9,559	0.00%
2018/08/17	0	0.00	5	103.10	100.50	-5	9,645	-0.05%
2018/08/16	2	99.50	0	0.00	99.50	2	9,627	0.02%
2018/08/15	3	95.13	2	95.90	99.70	1	9,689	0.01%
2018/08/14	1	100.50	0	0.00	100.00	1	9,468	0.01%
2018/08/13	5.2	100.79	1	99.40	100.50	4.2	9,527	0.04%
2018/08/10	1	104.50	1	104.50	104.00	0	9,677	0.00%
2018/08/09	2	105.50	1	105.00	104.00	1	9,839	0.01%
2018/08/08	12.8	106.35	3	105.17	107.00	9.8	9,995	0.10%
2018/08/07	5	102.30	0	0.00	101.50	5	10,030	0.05%
2018/08/06	5	104.50	4	104.38	104.50	1	10,126	0.01%
2018/08/03	1	106.00	3	105.83	105.50	-2	10,122	-0.02%
2018/08/02	3.2	107.13	1	106.50	106.50	2.2	10,221	0.02%
2018/08/01	13.3	110.26	3	110.00	110.50	10.3	10,233	0.10%
2018/07/31	2	106.75	2	106.75	105.00	0	10,093	0.00%
2018/07/30	4.3	104.51	1	104.00	103.00	3.3	10,099	0.03%
2018/07/27	1	107.00	1	108.50	108.00	0	10,083	0.00%
2018/07/26	0	0.00	4	106.75	106.50	-4	10,131	-0.04%
2018/07/25	8.4	108.89	1	108.50	107.00	7.4	10,054	0.07%
2018/07/24	39	111.24	42.4	110.00	110.00	-3.4	9,871	-0.03%
2018/07/20	4	101.00	3	98.87	98.90	1	9,624	0.01%
2018/07/19	2	99.95	1	100.50	101.00	1	9,509	0.01%
2018/07/18	46	100.14	84	101.91	105.00	-38	9,391	-0.40%
2018/07/17	10.2	97.21	0	0.00	97.50	10.2	9,293	0.11%
2018/07/16	2	101.00	2	100.50	100.50	0	9,304	0.00%
2018/07/13	20	100.50	49	100.27	101.00	-29	9,329	-0.31%
2018/07/12	24	96.44	7	96.59	96.20	17	9,309	0.18%
2018/07/11	41	97.96	41	98.00	98.20	0	9,312	0.00%
2018/07/10	4	95.90	39	97.67	97.60	-35	9,309	-0.38%
2018/07/09	33	94.52	3	94.00	95.00	30	9,253	0.32%
2018/07/06	10	97.81	5	97.96	98.20	5	9,131	0.05%
2018/07/05	2	94.30	4	94.68	93.30	-2	9,051	-0.02%
2018/07/04	12	97.08	10	94.00	92.50	2	9,121	0.02%
2018/07/03	2	92.70	0.2	96.00	96.00	1.8	9,212	0.02%
2018/07/02	0.2	94.50	0	0.00	94.30	0.2	9,192	0.00%
2018/06/29	1	93.50	0	0.00	94.20	1	9,571	0.01%
2018/06/28	0	0.00	1	97.50	96.40	-1	9,432	-0.01%
2018/06/27	12	97.56	4	96.90	96.20	8	9,532	0.08%
2018/06/26	1.5	98.07	3	99.20	99.80	-1.5	9,472	-0.02%
2018/06/25	2	97.00	2	98.90	98.80	0	9,456	0.00%
2018/06/22	18	99.71	0	0.00	100.00	18	9,568	0.19%
2018/06/21	13	105.00	3	108.00	104.50	10	9,624	0.10%
2018/06/20	20	107.28	36	104.99	106.00	-16	9,529	-0.17%
2018/06/19	1.1	113.07	22	114.91	114.50	-21	9,524	-0.22%
2018/06/15	5	108.20	0	0.00	107.50	5	9,468	0.05%
2018/06/14	1.2	109.83	0	0.00	109.00	1.2	9,268	0.01%
2018/06/13	26	111.23	0	0.00	112.00	26	9,201	0.28%
2018/06/11	2.4	116.08	1	117.00	117.00	1.4	9,210	0.02%
2018/06/08	10	111.50	0	0.00	112.50	10	9,184	0.11%
2018/06/07	8	117.06	3	117.50	115.00	5	9,064	0.06%
2018/06/06	3	123.83	0	0.00	123.00	3	8,996	0.03%
2018/06/05	0.1	124.50	0	0.00	124.50	0.1	8,994	0.00%
2018/06/04	1	126.00	0	0.00	123.50	1	9,143	0.01%
2018/06/01	0	0.00	2	126.00	126.50	-2	9,426	-0.02%
2018/05/31	3.1	125.15	0	0.00	125.00	3.1	9,439	0.03%
2018/05/30	2.3	121.65	4.1	123.84	121.00	-1.8	9,300	-0.02%
2018/05/29	0.2	126.00	1	128.00	127.00	-0.8	9,324	-0.01%
2018/05/28	1.2	124.92	0.1	124.50	124.50	1.2	9,462	0.01%
2018/05/25	7.1	126.25	6	128.50	124.50	1.1	9,473	0.01%
2018/05/24	2.1	126.57	3	126.50	128.50	-0.9	9,433	-0.01%
2018/05/23	2	129.75	3	129.17	129.50	-1	9,415	-0.01%
2018/05/22	2	122.50	1	123.50	126.00	1	9,413	0.01%
2018/05/21	4	123.75	1	123.00	124.00	3	9,527	0.03%
2018/05/18	10	120.85	6	120.42	122.00	4	9,512	0.04%
2018/05/17	2	119.00	4	119.38	118.50	-2	9,496	-0.02%
2018/05/16	0	0.00	3.2	113.97	114.00	-3.2	9,388	-0.03%
2018/05/15	3	111.33	2	110.75	111.50	1	9,434	0.01%
2018/05/14	11	104.05	16.1	106.83	110.50	-5.1	9,535	-0.05%
2018/05/11	5	102.30	1	102.00	102.50	4	9,540	0.04%
2018/05/10	2	103.00	7	104.71	103.00	-5	9,565	-0.05%
2018/05/09	1	98.70	6	100.35	100.00	-5	9,583	-0.05%
2018/05/08	6.3	99.04	0	0.00	98.40	6.3	9,656	0.07%
2018/05/07	1	99.20	11	99.95	99.10	-10	10,020	-0.10%
2018/05/04	0	0.00	4.5	97.67	97.40	-4.5	10,229	-0.04%
2018/05/03	14	96.41	10	98.20	97.00	4	10,257	0.04%
2018/05/02	0	0.00	1	94.50	94.10	-1	10,254	-0.01%
2018/04/27	2	91.30	8	93.24	93.60	-6	10,629	-0.06%
2018/04/26	0	0.00	2	90.95	90.20	-2	10,666	-0.02%
2018/04/25	4	89.30	1	89.10	88.90	3	10,648	0.03%
2018/04/24	0.1	92.00	25	96.10	92.00	-24.9	10,764	-0.23%
2018/04/20	15	95.00	0	0.00	95.20	15	11,056	0.14%
2018/04/19	25	95.54	15	97.00	95.00	10	11,030	0.09%
2018/04/18	5	93.80	7	96.80	94.00	-2	11,033	-0.02%
2018/04/17	15.2	92.74	3	94.10	95.00	12.2	11,163	0.11%
2018/04/16	5	96.26	8	99.38	95.80	-3	11,113	-0.03%
2018/04/13	5	103.50	2	101.50	100.50	3	11,069	0.03%
2018/04/12	11	101.86	10	100.00	100.50	1	11,138	0.01%
2018/04/11	14	100.52	15.7	100.03	100.50	-1.7	11,284	-0.01%
2018/04/10	3.1	100.92	3	99.37	98.60	0.1	11,379	0.00%
2018/04/09	19	101.05	6	100.47	99.30	13	11,681	0.11%
2018/04/03	10	100.00	0	0.00	101.50	10	11,672	0.09%
2018/04/02	15	98.67	56	101.79	101.50	-41	11,801	-0.35%
2018/03/31	1	95.30	0	0.00	95.20	1	11,346	0.01%
2018/03/30	20	96.53	27	98.40	95.60	-7	11,347	-0.06%
2018/03/29	24.1	98.61	8	98.83	97.70	16.1	11,124	0.14%
2018/03/28	15	97.99	2	99.10	97.80	13	11,032	0.12%
2018/03/27	26	98.96	24	99.16	98.50	2	10,887	0.02%
2018/03/26	1	95.00	11	96.50	97.30	-10	10,663	-0.09%
2018/03/23	7	90.23	0	0.00	90.10	7	10,453	0.07%
2018/03/22	0	0.00	12.2	94.50	94.50	-12.2	10,400	-0.12%
2018/03/21	9	92.66	23	92.34	92.80	-14	10,257	-0.14%
2018/03/20	6	88.45	0	0.00	89.00	6	10,117	0.06%
2018/03/19	11.2	89.41	0	0.00	89.50	11.2	10,118	0.11%
2018/03/16	12	91.79	12	90.72	90.50	0	10,112	0.00%
2018/03/15	2	90.55	16	91.19	90.80	-14	10,092	-0.14%
2018/03/14	1	89.20	2	89.30	89.00	-1	10,066	-0.01%
2018/03/13	13	89.86	6	91.30	89.30	7	10,089	0.07%
2018/03/12	7	89.24	1	90.20	90.00	6	10,033	0.06%
2018/03/09	0	0.00	2	89.05	90.10	-2	9,985	-0.02%
2018/03/08	11	90.35	9	92.03	90.10	2	9,970	0.02%
2018/03/07	15	89.61	33	90.24	90.90	-18	9,746	-0.18%
2018/03/06	0	0.00	1	86.90	87.20	-1	9,466	-0.01%
2018/03/05	3	86.57	0	0.00	86.00	3	9,477	0.03%
2018/03/02	1	87.00	0	0.00	87.10	1	9,455	0.01%
2018/03/01	14.1	87.55	18	88.29	89.90	-3.9	9,371	-0.04%
2018/02/27	0	0.00	1	87.30	85.50	-1	9,187	-0.01%
2018/02/26	1	88.80	1	87.00	87.50	0	9,155	0.00%
2018/02/23	7	86.84	10	86.85	86.00	-3	9,145	-0.03%
2018/02/22	10	86.16	2	85.20	85.00	8	9,121	0.09%
2018/02/21	7	89.43	14	90.30	89.20	-7	9,026	-0.08%
2018/02/12	11	85.93	0	0.00	85.40	11	8,845	0.12%
2018/02/09	21	85.65	3	85.77	85.40	18	8,839	0.20%
2018/02/08	0	0.00	1	88.80	88.10	-1	8,628	-0.01%
2018/02/07	1	87.00	5	87.64	87.40	-4	8,567	-0.05%
2018/02/06	12	82.87	38	82.96	83.90	-26	8,403	-0.31%
2018/02/05	13	88.78	6	88.52	89.90	7	8,273	0.08%
2018/02/02	3	94.60	2	94.60	94.60	1	8,248	0.01%
2018/02/01	17	96.25	10	96.32	94.70	7	8,603	0.08%
2018/01/31	37	97.26	31	95.44	96.30	6	8,544	0.07%
2018/01/30	50	99.38	41	98.59	96.70	9	8,430	0.11%
2018/01/29	22	102.32	20	102.07	104.50	2	8,080	0.02%
2018/01/26	10	94.53	9	95.01	95.40	1	7,808	0.01%
2018/01/25	0	0.00	5	93.36	93.40	-5	7,751	-0.06%
2018/01/24	14	93.87	15	94.66	92.40	-1	7,673	-0.01%
2018/01/22	3	87.73	8	90.05	89.80	-5	7,331	-0.07%
2018/01/19	1	89.90	2	91.00	90.00	-1	7,290	-0.01%
2018/01/18	1	92.20	1	90.60	89.90	0	7,214	0.00%
2018/01/17	20	91.33	18	92.38	92.30	2	7,074	0.03%
2018/01/16	0	0.00	1	90.30	89.90	-1	6,985	-0.01%
2018/01/15	0	0.00	1	87.60	87.30	-1	6,936	-0.01%
2018/01/12	3	87.97	2	88.30	87.60	1	7,214	0.01%
2018/01/11	5	87.44	8	88.40	89.60	-3	7,229	-0.04%
2018/01/10	1	86.80	6	86.90	85.10	-5	7,200	-0.07%
2018/01/09	0	0.00	10	87.59	88.10	-10	7,464	-0.13%
2018/01/08	4	89.08	10	89.96	88.70	-6	7,671	-0.08%
2018/01/05	1	88.60	6	87.50	88.60	-5	7,558	-0.07%
2018/01/04	4	86.28	8	86.40	86.20	-4	7,414	-0.05%
2018/01/03	42	84.71	38	83.36	85.00	4	7,211	0.06%
2018/01/02	7	79.66	11	79.40	79.90	-4	6,802	-0.06%