微星 (2377)-元大-中和券商分點個股進出

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
162.0
漲跌
▲3.0
漲幅
+1.89%
成交量
2,460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－元大-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中和券商分點個股進出
元大-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	5	161.00	2.3	162.93	162.00	2.7	3,868	0.07%
2024/05/02	1	159.99	1	158.00	159.00	0	3,943	0.00%
2024/04/30	3	159.51	0	0.00	159.50	3	3,965	0.08%
2024/04/29	2	161.00	3.1	160.73	160.00	-1.1	4,059	-0.03%
2024/04/26	2	156.25	1	157.00	156.00	1	4,153	0.02%
2024/04/25	2.5	155.93	0	0.00	155.00	2.5	4,245	0.06%
2024/04/24	0	0.00	1.2	159.11	158.00	-1.2	4,360	-0.03%
2024/04/23	2	154.76	1	155.50	154.50	1	4,457	0.02%
2024/04/22	0.4	154.64	0.1	155.05	154.00	0.3	4,454	0.01%
2024/04/19	5.3	156.50	0	0.00	154.00	5.3	4,449	0.12%
2024/04/18	1.1	160.50	0	0.00	161.00	1.1	4,375	0.02%
2024/04/17	0	163.00	0	0.00	161.50	0	4,396	0.00%
2024/04/16	0.1	162.00	0	0.00	161.50	0.1	4,521	0.00%
2024/04/15	0.1	169.50	0	172.00	167.50	0	4,557	0.00%
2024/04/12	0	171.00	0	0.00	170.50	0	4,593	0.00%
2024/04/11	0	172.00	0	0.00	173.00	0	4,611	0.00%
2024/04/08	5	172.90	2	172.25	171.50	3	4,924	0.06%
2024/04/03	1	170.50	0	0.00	169.50	1	4,998	0.02%
2024/04/02	0	0.00	1	170.00	170.00	-1	5,101	-0.02%
2024/04/01	0	170.00	0	0.00	169.50	0	5,287	0.00%
2024/03/29	1	169.50	0	0.00	169.50	1	5,643	0.02%
2024/03/28	1	168.01	1	167.00	167.00	0	5,847	0.00%
2024/03/27	0	0.00	1	168.00	168.00	-1	5,925	-0.02%
2024/03/26	2	171.46	0	0.00	168.50	2	6,028	0.03%
2024/03/25	1	171.03	1.1	170.07	170.00	0	6,203	0.00%
2024/03/22	0.1	171.29	0	0.00	171.00	0.1	6,244	0.00%
2024/03/21	3	168.00	1	168.00	170.50	2	6,262	0.03%
2024/03/20	5.1	169.02	0.1	170.50	168.50	5	6,265	0.08%
2024/03/19	4	171.00	0.1	171.50	170.00	4	6,284	0.06%
2024/03/18	2.1	171.26	0	0.00	171.50	2.1	6,294	0.03%
2024/03/15	4.2	170.52	4	171.38	169.50	0.2	6,303	0.00%
2024/03/14	3	186.00	5	185.00	186.00	-2	6,159	-0.03%
2024/03/13	1	188.50	0	189.00	189.00	1	6,190	0.02%
2024/03/12	1	188.00	0	0.00	188.50	1	6,202	0.02%
2024/03/08	0	0.00	1	188.50	188.00	-1	6,321	-0.02%
2024/03/07	7	189.79	13	192.65	189.50	-6	6,322	-0.09%
2024/03/06	2	194.25	1	195.00	193.00	1	6,367	0.02%
2024/03/05	1	194.00	2	194.75	195.00	-1	6,508	-0.02%
2024/03/04	2	195.00	4	195.13	192.00	-2	6,707	-0.03%
2024/03/01	0.1	191.75	0	0.00	191.00	0.1	6,638	0.00%
2024/02/29	2	190.00	2	191.00	191.00	0	6,614	0.00%
2024/02/27	6	190.25	5	192.20	187.50	1	6,595	0.02%
2024/02/26	4	188.75	2	189.25	189.50	2	6,563	0.03%
2024/02/23	1	193.49	5	192.20	191.50	-4	6,535	-0.06%
2024/02/22	5	190.40	3.2	190.91	189.50	1.8	6,543	0.03%
2024/02/21	2	190.50	1	191.00	190.00	1	6,497	0.02%
2024/02/20	2	190.25	18	190.14	192.00	-16	6,464	-0.25%
2024/02/19	0	0.00	0	190.00	191.00	0	6,477	0.00%
2024/02/16	13.3	191.45	2	191.01	191.00	11.2	6,498	0.17%
2024/02/15	5	190.80	7	191.86	193.00	-2	6,484	-0.03%
2024/02/05	2.1	190.01	3.1	190.95	191.00	-1.1	6,437	-0.02%
2024/02/02	8.1	188.27	10.4	190.14	189.50	-2.3	6,389	-0.04%
2024/02/01	1	183.50	0	0.00	184.00	1	6,266	0.02%
2024/01/30	0	0.00	1	184.50	184.00	-1	6,252	-0.02%
2024/01/29	0	0.00	3	183.33	183.50	-3	6,257	-0.05%
2024/01/26	3	180.50	0	0.00	179.50	3	6,257	0.05%
2024/01/25	1	184.50	1	182.00	185.00	0	6,251	0.00%
2024/01/24	0	182.00	1	183.00	183.00	-1	6,206	-0.02%
2024/01/23	2	182.24	3	181.67	183.00	-1	6,212	-0.02%
2024/01/22	3.4	185.85	4	186.75	186.00	-0.6	6,127	-0.01%
2024/01/19	5	182.70	3	184.17	184.50	2	6,037	0.03%
2024/01/18	2	180.00	2	180.50	179.00	0	5,966	0.00%
2024/01/17	2.1	179.14	0	0.00	179.00	2.1	5,868	0.04%
2024/01/16	1	181.00	1	180.00	179.50	0	5,769	0.00%
2024/01/15	2.1	184.21	1	181.00	181.00	1.1	5,730	0.02%
2024/01/12	2	185.00	1	184.50	184.50	1	5,740	0.02%
2024/01/11	5	184.80	1	184.50	184.50	4	5,751	0.07%
2024/01/10	4	184.37	4	182.13	186.00	0	5,782	0.00%
2024/01/09	6	188.67	2	191.75	189.50	4	5,649	0.07%
2024/01/08	3	187.83	3	189.67	187.50	0	5,584	0.00%
2024/01/05	3	187.33	1	186.00	186.00	2	5,616	0.04%
2024/01/04	0	187.50	0	0.00	187.50	0	5,597	0.00%
2024/01/03	5	191.90	0	0.00	191.00	5	5,541	0.09%
2024/01/02	3.1	198.86	0.1	197.00	198.00	3	5,437	0.05%
2023/12/29	2	203.00	7.2	204.79	204.00	-5.2	5,303	-0.10%
2023/12/28	2	200.50	8	200.50	201.50	-6	5,228	-0.11%
2023/12/27	1	201.00	17	200.18	200.00	-16	5,130	-0.31%
2023/12/26	51.2	195.08	62.1	196.65	195.50	-10.9	4,969	-0.22%
2023/12/25	2.4	187.63	7.6	191.31	193.00	-5.2	4,679	-0.11%
2023/12/22	2	185.50	5	185.20	184.00	-3	4,482	-0.07%
2023/12/21	5.1	181.62	1	182.02	181.50	4.1	4,430	0.09%
2023/12/20	4	184.50	9.1	186.45	184.50	-5.1	4,318	-0.12%
2023/12/19	3	180.34	3	180.50	181.50	0	4,161	0.00%
2023/12/18	2	181.75	3	181.67	180.50	-1	4,254	-0.02%
2023/12/15	5	180.50	0	0.00	179.00	5	4,362	0.11%
2023/12/14	0	0.00	2	181.75	181.50	-2	4,373	-0.05%
2023/12/13	1	179.00	2	180.75	178.00	-1	4,355	-0.02%
2023/12/12	0	0.00	1	177.50	177.00	-1	4,371	-0.02%
2023/12/11	6	178.42	0	0.00	177.00	6	4,347	0.14%
2023/12/08	3	181.17	1	183.00	179.00	2	4,322	0.05%
2023/12/07	2.1	177.77	2	179.00	180.00	0.1	4,283	0.00%
2023/12/06	2	178.25	2	177.50	176.50	0	4,292	0.00%
2023/12/05	3	179.33	1.4	178.00	178.00	1.6	4,246	0.04%
2023/12/04	0	0.00	2	183.75	183.50	-2	4,195	-0.05%
2023/12/01	4.4	182.94	5	184.39	185.00	-0.7	4,174	-0.02%
2023/11/30	3.9	184.03	2.9	185.04	183.50	0.9	4,137	0.02%
2023/11/29	2	179.75	4	177.75	181.00	-2	3,977	-0.05%
2023/11/28	1	168.00	0	0.00	168.00	1	3,793	0.03%
2023/11/24	5	169.80	0	0.00	169.00	5	3,877	0.13%
2023/11/22	0.1	168.50	0	0.00	169.50	0.1	3,945	0.00%
2023/11/21	0	0.00	3	169.83	170.00	-3	3,984	-0.08%
2023/11/17	1	166.00	0	0.00	166.00	1	3,970	0.03%
2023/11/16	1	165.49	0.1	165.00	164.50	1	4,018	0.02%
2023/11/15	0	0.00	3	168.50	168.00	-3	4,050	-0.07%
2023/11/14	2	165.00	2	165.50	166.50	0	4,055	0.00%
2023/11/13	5	166.81	0	0.00	166.00	5	4,095	0.12%
2023/11/10	0	0.00	6	174.92	174.50	-6	4,072	-0.15%
2023/11/08	0	0.00	3	172.50	173.00	-3	4,158	-0.07%
2023/11/07	0.1	170.50	0	0.00	171.00	0.1	4,217	0.00%
2023/11/06	0.2	172.00	0.1	171.75	172.50	0.2	4,252	0.00%
2023/11/03	0.1	169.50	0	0.00	170.00	0.1	4,303	0.00%
2023/11/02	1	169.50	8.1	170.00	170.50	-7.1	4,376	-0.16%
2023/11/01	1	166.00	0.1	166.00	166.00	0.9	4,382	0.02%
2023/10/31	0	165.00	0	0.00	165.00	0	4,436	0.00%
2023/10/30	0	167.00	1	168.46	168.00	-1	4,473	-0.02%
2023/10/27	0	0.00	2.3	166.99	167.50	-2.3	4,512	-0.05%
2023/10/24	0	161.50	1	161.00	161.00	-1	4,641	-0.02%
2023/10/20	0.5	157.50	1	155.00	156.50	-0.5	4,975	-0.01%
2023/10/19	2	157.01	4	157.00	159.00	-2	5,011	-0.04%
2023/10/18	0.3	159.50	1	160.50	160.50	-0.7	5,081	-0.01%
2023/10/17	0	0.00	1	164.50	162.00	-1	5,027	-0.02%
2023/10/16	0	0.00	1	164.00	164.00	-1	5,103	-0.02%
2023/10/13	5.8	165.68	1	167.50	166.50	4.8	5,241	0.09%
2023/10/12	4.1	171.86	5	172.10	172.50	-1	5,222	-0.02%
2023/10/11	0	170.50	0	0.00	168.50	0	5,255	0.00%
2023/10/04	0	0.00	7	164.14	164.50	-7	5,403	-0.13%
2023/10/03	6	168.00	0	0.00	167.00	6	5,397	0.11%
2023/10/02	1	164.53	1	168.00	167.50	0	5,411	0.00%
2023/09/27	0	0.00	1	167.00	167.00	-1	5,336	-0.02%
2023/09/26	1	168.00	0	0.00	168.50	1	5,319	0.02%
2023/09/25	1	170.00	5	170.00	170.50	-4	5,312	-0.08%
2023/09/22	18.2	170.10	11	170.09	171.00	7.2	5,338	0.13%
2023/09/21	2.1	174.28	1	173.50	172.50	1.1	5,321	0.02%
2023/09/20	0	0.00	4.1	175.48	175.50	-4.1	5,193	-0.08%
2023/09/19	1	169.00	1	166.00	166.00	0	5,053	0.00%
2023/09/18	0	0.00	1.1	170.00	168.50	-1.1	4,998	-0.02%
2023/09/15	2.1	168.26	1.3	170.69	171.50	0.8	4,985	0.02%
2023/09/14	2	168.00	0	167.00	168.00	2	4,955	0.04%
2023/09/13	0	0.00	1	164.50	164.50	-1	4,999	-0.02%
2023/09/12	0	0.00	1	165.00	164.50	-1	5,076	-0.02%
2023/09/11	1	165.50	2	165.25	162.00	-1	5,126	-0.02%
2023/09/08	1	164.50	0	0.00	163.50	1	5,103	0.02%
2023/09/07	11	164.86	2	165.25	164.50	9	5,148	0.17%
2023/09/06	1.2	165.50	0	165.00	165.00	1.2	5,245	0.02%
2023/09/05	6.1	165.52	4	165.50	165.00	2.1	5,369	0.04%
2023/09/04	1	161.00	0	0.00	161.50	1	5,416	0.02%
2023/09/01	1	159.00	0	0.00	159.50	1	5,524	0.02%
2023/08/31	3	159.17	2	160.00	159.50	1	5,528	0.02%
2023/08/30	4	161.25	4	163.00	161.00	0	5,500	0.00%
2023/08/29	1	159.49	1	159.00	160.00	0	5,599	0.00%
2023/08/28	3	162.00	1	163.00	161.50	2	5,623	0.04%
2023/08/25	8	171.38	4	172.00	171.50	4	5,662	0.07%
2023/08/24	4	173.50	2	173.75	173.00	2	5,670	0.04%
2023/08/23	2	170.01	3	170.83	171.50	-1	5,724	-0.02%
2023/08/22	3	170.67	4	171.13	170.00	-1	5,923	-0.02%
2023/08/21	6	170.58	4	170.88	170.50	2	6,044	0.03%
2023/08/18	12	175.46	7	174.43	173.00	5	6,040	0.08%
2023/08/17	5	174.59	3	174.83	178.50	2	6,018	0.03%
2023/08/16	4	175.00	2	176.25	178.50	2	5,982	0.03%
2023/08/15	3	177.00	4	178.13	176.50	-1	5,992	-0.02%
2023/08/14	2	177.25	1	178.50	178.00	1	5,997	0.02%
2023/08/11	11	182.18	3	180.50	179.00	8	6,022	0.13%
2023/08/10	1.1	185.56	2	187.76	187.50	-1	6,054	-0.02%
2023/08/09	1	195.50	2.2	198.27	194.50	-1.2	6,113	-0.02%
2023/08/08	2	190.00	3.1	192.84	192.00	-1.1	6,074	-0.02%
2023/08/07	2	187.50	2	187.50	189.00	0	5,999	0.00%
2023/08/04	5	182.90	11.4	184.28	184.50	-6.4	5,965	-0.11%
2023/08/02	4	187.25	4	184.38	186.00	0	5,916	0.00%
2023/08/01	2	192.74	0	0.00	190.50	2	5,842	0.03%
2023/07/31	4	199.98	2	195.50	194.50	2	5,806	0.03%
2023/07/28	0	0.00	2.2	200.27	201.00	-2.2	5,780	-0.04%
2023/07/27	5	198.59	4	196.38	196.00	1	5,722	0.02%
2023/07/26	7	209.48	5.1	204.37	203.50	2	5,669	0.03%
2023/07/25	0	0.00	7.4	210.46	211.00	-7.4	5,447	-0.14%
2023/07/24	0	0.00	100	191.50	192.00	-100	5,314	-1.88%
2023/07/21	1	191.00	3	190.67	191.50	-2	5,238	-0.04%
2023/07/20	2	186.25	1	186.00	186.00	1	5,156	0.02%
2023/07/19	6	187.00	4.1	188.25	187.00	2	5,111	0.04%
2023/07/18	4.2	194.34	4.3	193.88	193.00	-0.1	5,022	0.00%
2023/07/17	4	189.63	6	190.08	188.00	-2	4,869	-0.04%
2023/07/14	8	183.50	4	183.50	185.00	4	4,804	0.08%
2023/07/13	0	0.00	16.1	189.93	188.00	-16.1	4,744	-0.34%
2023/07/12	0	0.00	1.1	182.45	182.00	-1.1	4,573	-0.02%
2023/07/10	0	0.00	1	175.50	175.50	-1	4,538	-0.02%
2023/07/07	1	171.50	0	0.00	173.00	1	4,521	0.02%
2023/07/05	2	178.49	3	178.50	176.50	-1	4,460	-0.02%
2023/07/04	2.1	178.05	0	0.00	179.00	2.1	4,441	0.05%
2023/07/03	2	180.00	1	180.50	180.00	1	4,413	0.02%
2023/06/30	0	0.00	3	175.83	176.50	-3	4,391	-0.07%
2023/06/29	11	173.45	0	0.00	174.00	11	4,391	0.25%
2023/06/28	1.1	172.09	11	174.45	172.50	-9.9	4,365	-0.23%
2023/06/26	0.1	175.00	0	0.00	175.50	0.1	4,297	0.00%
2023/06/20	1	172.50	1	174.50	174.00	0	4,250	0.00%
2023/06/19	0	174.00	4	174.75	174.00	-4	4,228	-0.09%
2023/06/16	5	176.60	4	177.00	178.00	1	4,143	0.02%
2023/06/15	4	178.13	1	178.00	178.00	3	4,077	0.07%
2023/06/14	0	179.00	0	0.00	179.00	0	4,078	0.00%
2023/06/13	1	181.50	6	181.42	182.50	-5	4,144	-0.12%
2023/06/12	17.1	180.69	6.2	177.98	178.00	10.9	4,104	0.27%
2023/06/09	12	184.83	2.3	184.53	185.00	9.7	4,035	0.24%
2023/06/08	1	178.00	17.1	180.73	180.00	-16.1	3,941	-0.41%
2023/06/07	16	178.25	12	178.29	178.50	4	3,889	0.10%
2023/06/06	1	171.49	5	173.30	173.50	-4	3,757	-0.11%
2023/06/05	3.2	171.05	2	171.25	173.00	1.2	3,722	0.03%
2023/06/02	1	172.00	3.2	171.87	171.50	-2.2	3,667	-0.06%
2023/06/01	0	165.00	0	0.00	166.00	0	3,527	0.00%
2023/05/30	3	163.84	0	0.00	164.50	3	3,403	0.09%
2023/05/26	2	166.75	2	169.00	169.50	0	3,353	0.00%
2023/05/25	7	165.07	5	162.30	162.50	2	3,227	0.06%
2023/05/24	0	0.00	0.1	159.00	161.00	-0.1	3,077	0.00%
2023/05/23	1	157.50	0	0.00	158.50	1	3,000	0.03%
2023/05/22	0.1	157.00	10.1	158.25	158.00	-10	2,947	-0.34%
2023/05/19	0	0.00	0	158.00	157.00	0	2,902	0.00%
2023/05/18	1	158.00	0	0.00	159.00	1	2,854	0.04%
2023/05/16	3	155.50	0	0.00	154.50	3	2,707	0.11%
2023/05/15	10	152.00	1	150.50	152.00	9	2,628	0.34%
2023/05/12	1	143.50	0	0.00	147.50	1	2,552	0.04%
2023/05/09	0	0.00	1	146.00	146.00	-1	2,529	-0.04%
2023/05/05	2	142.00	0	0.00	142.50	2	2,541	0.08%
2023/05/04	0	0.00	1	146.00	145.50	-1	2,535	-0.04%
2023/05/02	0	142.00	1	143.50	143.00	-1	2,574	-0.04%
2023/04/28	1	146.00	2	145.50	145.50	-1	2,608	-0.04%
2023/04/25	0	140.00	0	0.00	141.00	0	2,643	0.00%
2023/04/24	1	142.50	0.1	143.00	143.00	1	2,618	0.04%
2023/04/20	0	0.00	2	145.50	145.00	-2	2,630	-0.08%
2023/04/17	0	146.50	0	0.00	147.50	0	2,643	0.00%
2023/04/12	0	0.00	1	147.00	146.50	-1	2,651	-0.04%
2023/04/10	0	0.00	7	145.28	146.00	-7	2,671	-0.26%
2023/04/07	0	144.50	0	0.00	144.00	0	2,683	0.00%
2023/03/30	0	143.00	0.1	144.19	143.50	-0.1	2,835	0.00%
2023/03/23	0	0.00	1	143.50	144.00	-1	3,590	-0.03%
2023/03/22	0	0.00	2	143.50	144.50	-2	3,622	-0.06%
2023/03/20	1	140.00	0	0.00	140.50	1	3,671	0.03%
2023/03/17	0.1	140.00	2	145.00	145.00	-1.9	3,647	-0.05%
2023/03/16	0	0.00	4.5	142.89	142.50	-4.5	3,621	-0.12%
2023/03/14	0	135.00	0	0.00	136.50	0	3,581	0.00%
2023/03/09	0	0.00	0.1	140.00	139.00	-0.1	3,515	0.00%
2023/03/08	2	138.75	0	0.00	139.50	2	3,568	0.06%
2023/03/01	0	0.00	4	137.00	139.00	-4	3,686	-0.11%
2023/02/24	1.5	139.67	0	0.00	137.00	1.5	3,742	0.04%
2023/02/23	1	143.50	2	142.25	141.50	-1	3,716	-0.03%
2023/02/21	0	0.00	4	134.50	135.00	-4	3,705	-0.11%
2023/02/16	0	0.00	3	134.67	135.50	-3	3,907	-0.08%
2023/02/15	1	130.50	1	134.00	131.00	0	3,938	0.00%
2023/02/14	0	0.00	0.2	133.00	133.00	-0.2	4,002	0.00%
2023/02/13	2	131.00	1	129.50	131.00	1	4,036	0.02%
2023/02/10	1	129.00	99	129.00	128.50	-98	4,052	-2.42%
2023/02/09	0	0.00	72	132.51	132.00	-72	4,098	-1.76%
2023/02/08	0	0.00	132	132.77	132.50	-132	4,101	-3.22%	大賣/鉅額交易
2023/02/07	0	0.00	40	134.00	134.00	-40	4,105	-0.97%
2023/02/06	0	0.00	21	132.60	132.50	-21	4,090	-0.51%
2023/02/03	0	0.00	65	132.35	132.00	-65	4,083	-1.59%
2023/02/02	0	0.00	87	133.00	133.00	-87	4,100	-2.12%
2023/01/31	1	130.00	65	130.25	131.00	-64	4,061	-1.58%
2023/01/30	0	0.00	4.1	132.12	133.00	-4.1	4,018	-0.10%
2023/01/17	0	0.00	5.2	127.98	127.50	-5.2	3,991	-0.13%
2023/01/16	0	124.50	0	0.00	125.50	0	4,049	0.00%
2023/01/13	0.1	125.00	2	126.50	125.50	-1.9	4,071	-0.05%
2023/01/12	0	0.00	0.3	125.50	125.50	-0.3	4,130	-0.01%
2023/01/09	0	125.00	4	125.63	126.00	-4	4,427	-0.09%
2023/01/05	0	0.00	1	123.50	123.50	-1	4,570	-0.02%
2022/12/30	0	0.00	1	121.50	119.50	-1	4,704	-0.02%
2022/12/29	0	117.50	0	0.00	120.00	0	4,719	0.00%
2022/12/28	0	0.00	1	117.00	118.00	-1	4,728	-0.02%
2022/12/27	1	117.49	0	0.00	118.00	1	4,814	0.02%
2022/12/22	1	117.50	1	117.50	117.50	0	5,012	0.00%
2022/12/21	37	116.49	0	0.00	117.00	37	4,939	0.75%
2022/12/20	4	119.86	1	123.00	116.00	3	4,836	0.06%
2022/12/15	1	123.00	4.1	125.09	123.00	-3.1	4,527	-0.07%
2022/12/14	3	123.50	0	0.00	122.50	3	4,579	0.07%
2022/12/13	1	118.50	0	0.00	120.50	1	4,622	0.02%
2022/12/08	1	116.50	0	0.00	117.50	1	4,769	0.02%
2022/12/07	1	118.50	0	0.00	119.00	1	4,773	0.02%
2022/12/06	0	0.00	1	121.50	121.50	-1	4,856	-0.02%
2022/12/02	3	123.83	0	0.00	123.50	3	4,944	0.06%
2022/12/01	1	123.50	0	0.00	123.50	1	4,959	0.02%
2022/11/25	1	125.00	2.1	125.00	125.00	-1.1	4,912	-0.02%
2022/11/24	0	0.00	1	124.00	123.50	-1	4,871	-0.02%
2022/11/23	0	0.00	1	122.00	122.50	-1	4,882	-0.02%
2022/11/18	0.2	130.00	7	130.57	130.50	-6.8	4,764	-0.14%
2022/11/17	0	0.00	1	125.50	128.50	-1	4,736	-0.02%
2022/11/16	0	0.00	15.1	127.53	127.00	-15.1	4,720	-0.32%
2022/11/15	1	122.00	0	121.50	123.00	1	4,675	0.02%
2022/11/11	0	121.50	1	123.00	123.00	-1	4,693	-0.02%
2022/11/10	0	0.00	1	116.50	120.00	-1	4,769	-0.02%
2022/11/09	0	0.00	2	121.00	120.50	-2	4,853	-0.04%
2022/11/08	0	0.00	1	119.50	118.00	-1	4,936	-0.02%
2022/11/07	0	115.50	1	115.50	116.50	-1	4,985	-0.02%
2022/11/04	0	112.50	0	0.00	112.50	0	4,965	0.00%
2022/11/03	0	0.00	1	114.00	113.50	-1	5,027	-0.02%
2022/11/02	0	0.00	1	112.00	112.00	-1	5,049	-0.02%
2022/10/31	1	110.50	0	0.00	109.50	1	5,074	0.02%
2022/10/27	0	0.00	1	112.50	112.00	-1	5,092	-0.02%
2022/10/26	0	0.00	0	111.50	111.00	0	5,125	0.00%
2022/10/24	1	113.98	1	112.00	112.00	0	5,132	0.00%
2022/10/20	24	109.63	0	0.00	111.00	24	5,049	0.48%
2022/10/19	38	111.00	1	111.00	110.00	37	5,007	0.74%
2022/10/18	2	111.00	1.3	113.60	108.00	0.7	4,994	0.01%
2022/10/13	1	106.51	1	107.50	109.00	0	4,969	0.00%
2022/10/12	8	106.00	0	0.00	106.50	8	4,991	0.16%
2022/10/11	1	105.00	1	104.50	104.00	0	5,022	0.00%
2022/10/06	0	108.50	0	0.00	108.00	0	4,953	0.00%
2022/10/05	6	112.42	5	110.00	110.00	1	4,939	0.02%
2022/10/04	0	109.50	0	0.00	110.00	0	4,932	0.00%
2022/10/03	1	105.00	1	106.00	105.50	0	4,872	0.00%
2022/09/30	1	106.00	1	107.50	107.50	0	4,919	0.00%
2022/09/29	0	108.50	0	0.00	107.50	0	4,947	0.00%
2022/09/28	0.1	106.50	0	0.00	106.50	0.1	4,846	0.00%
2022/09/27	1.1	110.86	0	0.00	110.50	1.1	4,820	0.02%
2022/09/26	51.2	111.47	0	0.00	111.00	51.2	4,820	1.06%
2022/09/23	38	115.00	0	0.00	115.00	38	4,842	0.78%
2022/09/22	0.1	112.00	0.2	114.25	114.50	-0.1	4,971	0.00%
2022/09/21	83.2	115.21	1	116.00	115.00	82.2	4,936	1.67%
2022/09/19	0	121.00	0	0.00	123.00	0	4,767	0.00%
2022/09/16	1	121.00	2	121.00	121.00	-1	4,726	-0.02%
2022/09/15	0	0.00	0.1	123.50	122.50	-0.1	4,724	0.00%
2022/09/14	1	118.50	6	119.83	120.00	-5	4,734	-0.11%
2022/09/13	1	118.50	10.2	123.79	122.00	-9.2	4,717	-0.19%
2022/09/12	0	0.00	0.8	117.50	117.50	-0.8	4,615	-0.02%
2022/09/08	2.1	112.98	1	116.00	117.00	1.1	4,606	0.02%
2022/09/07	0.1	110.02	1	108.50	110.00	-0.9	4,552	-0.02%
2022/09/05	0	0.00	1	112.50	112.50	-1	4,543	-0.02%
2022/09/02	0	0.00	1	112.00	111.00	-1	4,564	-0.02%
2022/09/01	1	113.00	0	0.00	113.00	1	4,536	0.02%
2022/08/31	1	114.50	3	115.33	115.00	-2	4,519	-0.04%
2022/08/30	2	113.75	1	113.50	113.50	1	4,534	0.02%
2022/08/29	0	0.00	1	114.50	114.00	-1	4,519	-0.02%
2022/08/26	0	0.00	3	117.00	116.50	-3	4,516	-0.07%
2022/08/24	6	114.17	0	0.00	113.50	6	4,531	0.13%
2022/08/23	5	116.50	0	0.00	116.50	5	4,534	0.11%
2022/08/22	50.1	118.42	0.4	118.50	117.50	49.7	4,575	1.09%
2022/08/19	3	116.00	0	0.00	115.50	3	4,580	0.07%
2022/08/17	252.4	116.52	2	116.25	116.50	250.4	4,558	5.49%	大買/鉅額交易
2022/08/16	0	125.69	3	127.00	127.50	-3	4,451	-0.07%
2022/08/15	1	124.50	5.3	124.71	124.50	-4.3	4,322	-0.10%
2022/08/12	0	0.00	33	118.94	118.50	-33	4,227	-0.78%
2022/08/11	1	116.50	3	115.83	114.00	-2	4,158	-0.05%
2022/08/10	4	113.38	1	114.50	114.00	3	4,114	0.07%
2022/08/09	1	116.50	1	115.50	116.00	0	4,051	0.00%
2022/08/08	3	118.50	2	118.75	119.00	1	4,041	0.02%
2022/08/05	1	116.00	1	117.50	117.50	0	4,044	0.00%
2022/08/04	0	0.00	1	114.00	116.00	-1	4,044	-0.02%
2022/08/01	0.1	116.03	0	0.00	116.00	0.1	4,191	0.00%
2022/07/29	2	117.50	0	0.00	118.00	2	4,193	0.05%
2022/07/28	0.3	116.50	1.1	116.45	116.00	-0.9	4,169	-0.02%
2022/07/26	1.1	114.00	0	0.00	113.50	1.1	4,166	0.03%
2022/07/25	1	116.50	1	118.00	117.00	0	4,168	0.00%
2022/07/22	7	115.07	13	117.31	115.00	-6	4,157	-0.14%
2022/07/21	0	119.50	68	119.25	120.00	-68	4,051	-1.68%
2022/07/20	0	0.00	94	119.91	119.50	-94	3,988	-2.36%
2022/07/19	0	0.00	85	118.54	118.00	-85	3,927	-2.16%
2022/07/18	1	115.00	111	113.56	115.00	-110	3,857	-2.85%	大賣/鉅額交易
2022/07/15	0	0.00	234	110.52	111.00	-234	3,827	-6.11%	大賣/鉅額交易
2022/07/14	0	0.00	1	109.50	109.50	-1	3,849	-0.03%
2022/07/13	0.1	109.00	0	0.00	108.00	0.1	3,879	0.00%
2022/07/12	0	0.00	1	103.00	104.50	-1	3,886	-0.03%
2022/07/11	0.2	107.50	0	0.00	106.50	0.2	3,860	0.01%
2022/07/08	1	107.00	0.2	107.00	108.00	0.9	3,850	0.02%
2022/07/07	2	100.00	0	0.00	102.00	2	3,798	0.05%
2022/07/05	1	103.00	0.1	102.00	102.00	1	3,772	0.03%
2022/06/30	0	0.00	40	111.00	113.50	-40	3,653	-1.09%
2022/06/29	2.1	118.51	3	116.00	117.00	-1	3,516	-0.03%
2022/06/28	1.1	123.02	0	0.00	123.50	1.1	3,522	0.03%
2022/06/27	1	125.51	0	0.00	125.50	1	3,552	0.03%
2022/06/24	71	126.01	0	0.00	127.00	71	3,540	2.01%
2022/06/23	0	0.00	1	126.00	125.00	-1	3,510	-0.03%
2022/06/22	1	122.00	1	125.50	122.00	0	3,477	0.00%
2022/06/21	0.5	127.00	3.1	129.35	128.50	-2.6	3,559	-0.07%
2022/06/17	3.1	125.05	10	125.50	125.50	-6.9	3,671	-0.19%
2022/06/14	1	129.00	0	0.00	129.50	1	3,698	0.03%
2022/06/10	0.4	132.02	0	0.00	133.00	0.4	3,659	0.01%
2022/06/09	2	134.75	7	135.07	135.50	-5	3,679	-0.14%
2022/06/08	0.1	134.50	0	0.00	134.50	0.1	3,712	0.00%
2022/06/07	2	134.25	1	134.50	134.00	1	3,717	0.03%
2022/06/06	1	134.50	1	135.50	132.50	0	3,781	0.00%
2022/06/02	1	133.00	0	0.00	132.50	1	3,818	0.03%
2022/06/01	1	136.00	1.5	136.67	136.00	-0.5	3,871	-0.01%
2022/05/31	0	0.00	7	135.14	135.00	-7	3,891	-0.18%
2022/05/30	11	134.86	2	135.75	134.00	9	3,852	0.23%
2022/05/27	0	132.50	2	131.76	132.00	-2	3,793	-0.05%
2022/05/26	0.5	128.00	1	128.00	128.00	-0.5	3,769	-0.01%
2022/05/25	30	124.50	1	128.00	127.50	29	3,768	0.77%
2022/05/24	1	124.50	0	0.00	124.00	1	3,734	0.03%
2022/05/23	2	126.50	0	0.00	126.00	2	3,717	0.05%
2022/05/20	1	129.00	0	0.00	129.00	1	3,730	0.03%
2022/05/18	2	130.25	0	0.00	131.00	2	3,695	0.05%
2022/05/17	300	129.91	0	0.00	130.50	300	3,698	8.11%	大買/鉅額交易
2022/05/16	214	128.00	11	127.77	127.50	203	3,696	5.49%	大買/鉅額交易
2022/05/13	4	128.50	3	129.50	130.00	1	3,671	0.03%
2022/05/11	5	130.00	1	130.00	130.00	4	3,667	0.11%
2022/05/10	2	131.00	1	132.00	131.00	1	3,638	0.03%
2022/05/09	3.2	129.00	3	128.83	128.50	0.2	3,568	0.01%
2022/05/06	0	0.00	2	126.00	125.00	-2	3,534	-0.06%
2022/05/04	5	123.90	7	124.93	125.00	-2	3,561	-0.06%
2022/05/03	2	120.00	4	123.00	123.50	-2	3,558	-0.06%
2022/04/29	1	122.00	2	123.00	121.00	-1	3,564	-0.03%
2022/04/27	3	119.00	2	119.00	119.50	1	3,508	0.03%
2022/04/25	3	118.50	0	0.00	119.00	3	3,479	0.09%
2022/04/22	4	120.13	0	0.00	120.50	4	3,463	0.12%
2022/04/20	4	125.25	0	0.00	123.00	4	3,435	0.12%
2022/04/19	1	124.50	0	0.00	123.00	1	3,387	0.03%
2022/04/14	3	122.33	0	0.00	123.00	3	3,503	0.09%
2022/04/13	1	123.50	0	0.00	123.00	1	3,527	0.03%
2022/04/11	1	123.00	0	0.00	121.00	1	3,470	0.03%
2022/04/08	5	122.70	0	0.00	122.50	5	3,451	0.14%
2022/04/07	4	124.00	1	126.46	125.00	3	3,458	0.09%
2022/04/01	0.1	129.00	0	0.00	130.00	0.1	3,459	0.00%
2022/03/31	5	130.20	0	0.00	130.00	5	3,451	0.14%
2022/03/30	1	132.00	2	132.00	132.00	-1	3,366	-0.03%
2022/03/29	4	131.50	0	0.00	130.50	4	3,328	0.12%
2022/03/25	1	132.50	0	0.00	134.00	1	3,339	0.03%
2022/03/24	7.3	132.38	0	0.00	132.50	7.3	3,317	0.22%
2022/03/23	1.1	138.45	0	0.00	137.00	1.1	3,187	0.03%
2022/03/21	0	142.50	0	0.00	140.50	0	3,096	0.00%
2022/03/16	2	140.75	0	0.00	140.00	2	3,166	0.06%
2022/03/15	2	140.25	0	0.00	140.00	2	3,241	0.06%
2022/03/14	0	0.00	1	141.50	143.00	-1	3,317	-0.03%
2022/03/11	3	142.67	0	0.00	142.00	3	3,357	0.09%
2022/03/10	0	148.00	1	147.50	147.00	-1	3,420	-0.03%
2022/03/08	0.1	144.50	40	145.00	145.00	-40	3,413	-1.17%
2022/03/07	3.1	146.34	0	0.00	145.00	3.1	3,409	0.09%
2022/03/04	0	0.00	20	153.50	153.00	-20	3,456	-0.58%
2022/03/03	0	0.00	5	158.00	157.00	-5	3,456	-0.14%
2022/03/02	0	158.00	20	158.63	158.00	-20	3,469	-0.58%
2022/03/01	0	0.00	5	159.50	158.00	-5	3,464	-0.14%
2022/02/25	0	0.00	10	156.75	155.50	-10	3,439	-0.29%
2022/02/24	1	156.49	0	0.00	156.00	1	3,460	0.03%
2022/02/23	1	157.50	20	158.25	158.50	-19	3,484	-0.55%
2022/02/22	0	0.00	1	154.50	156.00	-1	3,656	-0.03%
2022/02/18	0	0.00	9	158.89	160.00	-9	3,767	-0.24%
2022/02/17	1	159.00	2	158.75	159.50	-1	3,847	-0.03%
2022/02/16	3	156.83	0	0.00	157.00	3	3,946	0.08%
2022/02/09	1	155.99	1	156.00	157.00	0	5,167	0.00%
2022/02/08	3	153.50	1	157.00	154.50	2	5,302	0.04%
2022/01/26	1.1	151.14	0	0.00	151.00	1.1	5,477	0.02%
2022/01/18	0	0.00	1	160.00	158.50	-1	5,681	-0.02%
2022/01/13	1	155.50	0	0.00	155.50	1	5,789	0.02%
2022/01/12	2	157.25	4	156.63	157.50	-2	5,815	-0.03%
2022/01/11	1.1	158.00	3	155.00	156.50	-1.9	5,883	-0.03%
2022/01/07	1	160.00	1	161.00	160.50	0	5,985	0.00%
2022/01/06	2	159.75	2.1	159.76	160.50	-0.1	5,972	0.00%
2022/01/05	1	161.00	2	162.25	162.50	-1	5,972	-0.02%
2022/01/04	1	161.50	0	0.00	161.50	1	6,084	0.02%
2022/01/03	0	0.00	0.1	160.50	160.00	-0.1	6,335	0.00%
2021/12/28	0	0.00	4	163.13	165.50	-4	6,422	-0.06%
2021/12/27	0	0.00	2	159.75	160.00	-2	6,377	-0.03%
2021/12/24	3	160.83	2	161.00	160.50	1	6,375	0.02%
2021/12/23	1	162.00	0	0.00	161.00	1	6,412	0.02%
2021/12/21	0	0.00	2.3	161.78	162.00	-2.3	6,507	-0.04%
2021/12/20	2	161.25	0.6	162.85	160.50	1.4	6,532	0.02%
2021/12/17	1	164.00	2.4	162.88	162.50	-1.4	6,573	-0.02%
2021/12/16	0	0.00	1	168.00	165.50	-1	6,639	-0.02%
2021/12/15	1	162.00	0	0.00	162.00	1	6,620	0.02%
2021/12/14	2	165.00	0	0.00	165.00	2	6,602	0.03%
2021/12/13	5	171.10	7	170.86	168.50	-2	6,603	-0.03%
2021/12/10	1.1	166.95	1	167.50	166.00	0.1	6,516	0.00%
2021/12/09	2.1	168.76	3.1	168.98	169.00	-1	6,489	-0.02%
2021/12/08	5	167.20	3	167.00	166.00	2	6,436	0.03%
2021/12/07	0	0.00	1	165.50	165.50	-1	6,373	-0.02%
2021/12/06	2.1	158.02	1	161.50	163.50	1.1	6,329	0.02%
2021/12/02	0	0.00	3.1	162.47	161.00	-3.1	6,285	-0.05%
2021/12/01	4.1	164.62	1	165.00	164.50	3.1	6,292	0.05%
2021/11/30	2.1	165.82	3	166.65	163.00	-1	6,287	-0.02%
2021/11/29	1	158.57	4	159.50	161.50	-3	6,225	-0.05%
2021/11/25	1	162.50	1	163.00	163.00	0	6,263	0.00%
2021/11/24	1	161.00	1	163.00	162.50	0	6,286	0.00%
2021/11/23	0	0.00	6	161.67	161.00	-6	6,286	-0.10%
2021/11/22	1	165.50	0	0.00	165.00	1	6,284	0.02%
2021/11/19	1	165.50	4	167.13	166.00	-3	6,294	-0.05%
2021/11/18	0	0.00	1	165.00	161.00	-1	6,244	-0.02%
2021/11/17	2	159.50	1	162.50	162.50	1	6,236	0.02%
2021/11/16	0	0.00	13	163.27	163.00	-13	6,330	-0.21%
2021/11/15	1	161.50	0.1	160.50	161.00	0.9	6,365	0.01%
2021/11/12	15	157.93	7.1	159.07	158.50	7.9	6,448	0.12%
2021/11/11	1.1	165.00	1	165.00	165.00	0.1	6,326	0.00%
2021/11/10	13	167.50	17.2	167.51	166.50	-4.2	6,251	-0.07%
2021/11/09	8.1	163.63	9	159.44	159.50	-0.9	5,934	-0.02%
2021/11/08	6.1	156.68	12	156.21	158.00	-5.9	5,735	-0.10%
2021/11/05	4.1	153.70	3	153.50	151.50	1.1	5,579	0.02%
2021/11/04	0	0.00	13	150.00	152.00	-13	5,475	-0.24%
2021/11/03	0	0.00	1.1	144.88	145.00	-1.1	5,328	-0.02%
2021/11/02	0	0.00	1	144.00	143.50	-1	5,243	-0.02%
2021/11/01	0.1	141.00	0	0.00	142.00	0.1	5,174	0.00%
2021/10/28	0	0.00	0.2	139.00	139.00	-0.2	5,179	0.00%
2021/10/27	3	140.33	0	0.00	140.50	3	5,198	0.06%
2021/10/26	2	143.00	2	143.00	142.50	0	5,212	0.00%
2021/10/22	1	139.00	0	0.00	140.50	1	5,233	0.02%
2021/10/21	0	141.50	0	0.00	140.50	0	5,261	0.00%
2021/10/20	2	142.50	0	0.00	142.00	2	5,237	0.04%
2021/10/19	0	0.00	2	141.00	142.00	-2	5,259	-0.04%
2021/10/18	2.1	145.45	9.6	144.85	144.00	-7.5	5,279	-0.14%
2021/10/15	0	137.00	0	0.00	138.50	0	5,137	0.00%
2021/10/14	0	137.50	1.2	137.96	137.00	-1.2	5,113	-0.02%
2021/10/13	0.1	139.08	2	140.00	139.00	-1.9	5,117	-0.04%
2021/10/12	0	0.00	1	138.00	136.50	-1	5,116	-0.02%
2021/10/08	4.1	138.62	5	138.79	137.00	-0.9	5,020	-0.02%
2021/10/07	1.1	133.55	3	133.50	135.50	-1.9	4,780	-0.04%
2021/10/06	1	127.00	0	0.00	127.00	1	4,688	0.02%
2021/10/05	0	125.00	0	0.00	128.00	0	4,750	0.00%
2021/10/04	0	0.00	2	127.50	127.00	-2	4,788	-0.04%
2021/10/01	3.2	127.61	0	0.00	127.00	3.2	4,784	0.07%
2021/09/29	1	127.50	1	130.50	129.00	0	4,771	0.00%
2021/09/28	4.1	131.95	0	0.00	131.00	4.1	4,752	0.09%
2021/09/27	3	138.83	30	140.00	137.50	-27	4,746	-0.57%
2021/09/24	17	143.85	0	0.00	143.00	17	4,721	0.36%
2021/09/23	31	144.95	22.4	145.49	145.00	8.6	4,712	0.18%
2021/09/17	0	0.00	2	139.50	139.00	-2	4,732	-0.04%
2021/09/16	2	135.50	0	0.00	138.50	2	4,844	0.04%
2021/09/14	0	0.00	2	139.50	138.50	-2	4,958	-0.04%
2021/09/09	0	0.00	1	138.00	138.50	-1	5,212	-0.02%
2021/09/08	1	133.00	2	135.50	135.00	-1	5,213	-0.02%
2021/09/07	2	137.25	0	0.00	137.50	2	5,194	0.04%
2021/09/06	0	0.00	1	136.50	136.50	-1	5,204	-0.02%
2021/09/03	2	135.75	2	136.00	136.00	0	5,199	0.00%
2021/09/02	2	133.50	3	135.33	133.50	-1	5,201	-0.02%
2021/09/01	0	0.00	17	129.85	132.50	-17	5,203	-0.33%
2021/08/30	5	128.00	0	0.00	130.00	5	5,138	0.10%
2021/08/26	2.3	126.69	0	0.00	127.50	2.3	5,216	0.04%
2021/08/25	7	126.57	6	126.92	127.00	1	5,263	0.02%
2021/08/24	12.1	123.36	2	122.50	124.50	10.1	5,282	0.19%
2021/08/23	3	119.34	0	0.00	119.50	3	5,215	0.06%
2021/08/20	0.1	122.00	2	122.75	122.50	-1.9	5,173	-0.04%
2021/08/19	4.2	123.79	5	125.00	123.50	-0.8	5,170	-0.02%
2021/08/18	4	125.63	6.1	125.57	126.00	-2.1	5,135	-0.04%
2021/08/17	5.1	131.63	0	0.00	129.50	5.1	5,038	0.10%
2021/08/16	1	139.00	5	139.50	139.00	-4	4,931	-0.08%
2021/08/13	4	138.63	1	138.00	137.50	3	4,965	0.06%
2021/08/12	3	141.33	0	0.00	141.50	3	5,069	0.06%
2021/08/11	1.1	142.68	0	0.00	142.00	1.1	5,144	0.02%
2021/08/10	5.2	144.63	14	144.54	143.50	-8.8	5,179	-0.17%
2021/08/09	2	151.00	6	151.83	151.00	-4	5,211	-0.08%
2021/08/05	3	147.50	0	0.00	147.50	3	5,425	0.06%
2021/08/04	0	0.00	20	150.20	150.00	-20	5,570	-0.36%
2021/08/03	6.1	148.81	1	148.00	147.50	5.1	5,683	0.09%
2021/08/02	15	150.00	0	0.00	151.00	15	5,732	0.26%
2021/07/30	2	148.00	2.1	149.70	148.00	-0.1	5,818	0.00%
2021/07/29	6	147.42	1.1	147.05	147.00	4.9	6,015	0.08%
2021/07/27	10.1	150.01	2	154.00	150.00	8.1	6,577	0.12%
2021/07/26	11.1	149.00	0.1	150.00	148.50	11	6,820	0.16%
2021/07/23	6	144.83	1	145.49	143.00	5	6,867	0.07%
2021/07/22	5.1	146.03	0	0.00	146.00	5.1	6,866	0.07%
2021/07/21	3	147.17	0	0.00	145.50	3	6,844	0.04%
2021/07/20	0	0.00	0	151.00	150.00	0	6,846	0.00%
2021/07/19	0	0.00	1	151.00	151.50	-1	6,893	-0.01%
2021/07/16	1	152.50	0	0.00	153.50	1	6,963	0.01%
2021/07/15	0	152.00	0	0.00	154.00	0	7,055	0.00%
2021/07/14	2	151.00	1	149.00	151.00	1	7,073	0.01%
2021/07/12	3.2	151.17	2	154.25	151.50	1.2	7,307	0.02%
2021/07/09	1	155.50	5	154.70	154.50	-4	7,309	-0.05%
2021/07/08	0.1	159.50	7	158.72	158.00	-6.9	7,358	-0.09%
2021/07/06	3	158.50	0	0.00	157.50	3	7,466	0.04%
2021/07/05	1	158.00	2.4	158.08	158.50	-1.4	7,527	-0.02%
2021/07/02	3.1	155.50	0.2	155.50	154.00	2.9	7,555	0.04%
2021/07/01	1.1	159.00	0	0.00	158.00	1.1	7,507	0.01%
2021/06/30	6	157.08	0.1	157.50	157.50	5.9	7,509	0.08%
2021/06/29	4.1	157.27	0	0.00	157.00	4.1	7,474	0.05%
2021/06/28	5	159.00	0	0.00	160.00	5	7,504	0.07%
2021/06/25	3.6	159.16	1.1	161.43	158.50	2.5	7,468	0.03%
2021/06/24	7	162.86	1	163.50	162.50	6	7,353	0.08%
2021/06/23	6.2	165.62	0	0.00	165.00	6.2	7,306	0.08%
2021/06/22	7.6	171.06	3	174.17	169.50	4.6	7,304	0.06%
2021/06/21	2.3	178.77	2	176.25	178.50	0.3	7,289	0.00%
2021/06/18	3.2	182.63	7.1	180.16	181.00	-3.9	7,364	-0.05%
2021/06/17	2	172.00	1.3	171.76	172.00	0.7	7,308	0.01%
2021/06/11	3.1	168.83	0	0.00	167.00	3.1	7,414	0.04%
2021/06/10	0	0.00	2	172.25	172.00	-2	7,536	-0.03%
2021/06/09	1	169.50	0	0.00	169.00	1	7,640	0.01%
2021/06/08	1	170.00	9	170.00	170.00	-8	7,629	-0.10%
2021/06/07	4	169.25	0	169.50	171.00	4	7,749	0.05%
2021/06/04	2	171.49	2	172.00	170.00	0	7,787	0.00%
2021/06/03	0	0.00	3.1	173.68	175.00	-3.1	7,806	-0.04%
2021/06/02	1	170.00	1	171.00	170.00	0	7,772	0.00%
2021/06/01	2	169.50	14	170.43	171.50	-12	7,766	-0.15%
2021/05/31	3	163.69	1	164.50	165.50	2	7,751	0.03%
2021/05/28	4	167.88	9.2	168.12	166.50	-5.1	7,765	-0.07%
2021/05/27	0	0.00	7	164.43	167.00	-7	7,817	-0.09%
2021/05/26	20	166.73	1	164.50	164.00	19	7,849	0.24%
2021/05/25	2.4	167.92	2	168.50	168.50	0.4	7,953	0.01%
2021/05/24	3	163.33	0	0.00	164.50	3	8,131	0.04%
2021/05/21	16	165.72	0	0.00	164.50	16	8,475	0.19%
2021/05/20	9.3	162.35	1	166.00	165.00	8.3	8,555	0.10%
2021/05/19	0	171.50	1	171.50	170.50	-1	8,443	-0.01%
2021/05/18	3	169.00	6.1	173.04	176.00	-3.1	8,430	-0.04%
2021/05/17	2	169.00	3	164.67	166.00	-1	8,538	-0.01%
2021/05/14	5	170.20	4.1	170.01	170.00	0.9	8,453	0.01%
2021/05/13	4	168.38	1	170.00	170.00	3	8,377	0.04%
2021/05/12	6.2	162.17	2	168.00	168.00	4.2	8,232	0.05%
2021/05/11	11.1	174.77	19.5	182.80	174.00	-8.4	8,105	-0.10%
2021/05/10	2	189.00	2.3	190.02	191.00	-0.3	7,974	0.00%
2021/05/07	1.1	188.40	1	188.00	190.00	0.1	7,947	0.00%
2021/05/06	2	187.00	1	188.00	187.50	1	7,879	0.01%
2021/05/05	3.2	198.02	5.2	198.25	194.00	-2	7,712	-0.03%
2021/05/04	8.5	191.10	6	193.67	191.00	2.5	7,476	0.03%
2021/05/03	17.1	191.23	13.2	187.83	188.00	4	7,171	0.06%
2021/04/29	0.1	183.25	24	180.88	184.50	-23.9	6,908	-0.35%
2021/04/28	3	176.67	2	177.25	177.50	1	6,811	0.02%
2021/04/27	0	0.00	3	180.00	179.00	-3	6,813	-0.04%
2021/04/26	0.1	175.00	1	178.00	176.50	-1	6,770	-0.01%
2021/04/23	0	0.00	6.3	174.10	175.00	-6.3	6,745	-0.09%
2021/04/22	4.1	172.71	0	0.00	171.00	4.1	6,729	0.06%
2021/04/21	1	164.00	3	167.67	171.00	-2	6,737	-0.03%
2021/04/20	3	170.33	0	0.00	169.50	3	6,784	0.04%
2021/04/19	7.1	171.06	0	0.00	171.00	7.1	6,803	0.10%
2021/04/16	3	176.50	24	179.63	178.50	-21	6,742	-0.31%
2021/04/15	6	168.67	3	169.33	170.00	3	6,588	0.05%
2021/04/14	1	164.50	0	0.00	165.00	1	6,532	0.02%
2021/04/13	7	162.86	2.5	163.81	160.00	4.5	6,463	0.07%
2021/04/12	11	168.36	0	0.00	166.00	11	6,409	0.17%
2021/04/09	23	166.22	37	165.64	170.00	-14	6,402	-0.22%
2021/04/08	6	167.08	1	167.00	167.00	5	6,382	0.08%
2021/04/07	0	0.00	1	169.50	169.00	-1	6,347	-0.02%
2021/04/06	0	171.50	3	175.50	171.00	-3	6,337	-0.05%
2021/04/01	3	174.00	0	0.00	173.00	3	6,321	0.05%
2021/03/31	0	0.00	1	172.50	174.00	-1	6,297	-0.02%
2021/03/30	0	0.00	4	168.63	171.00	-4	6,208	-0.06%
2021/03/29	0	165.50	0	0.00	166.50	0	6,173	0.00%
2021/03/26	3	165.33	0	0.00	166.00	3	6,203	0.05%
2021/03/25	0	0.00	14	164.25	166.00	-14	6,182	-0.23%
2021/03/24	2	162.75	8	166.00	163.00	-6	6,215	-0.10%
2021/03/23	5	160.30	0	0.00	162.00	5	6,157	0.08%
2021/03/22	1	164.50	1	167.00	165.50	0	6,065	0.00%
2021/03/19	11	159.95	15	160.50	160.50	-4	6,031	-0.07%
2021/03/18	5	165.70	6	165.00	163.50	-1	5,993	-0.02%
2021/03/17	13	159.88	10	161.05	162.50	3	5,945	0.05%
2021/03/16	7	158.36	16.1	164.05	160.00	-9.1	5,937	-0.15%
2021/03/15	3	153.33	11	154.73	159.00	-8	5,786	-0.14%
2021/03/12	10	152.60	7	151.00	151.00	3	5,700	0.05%
2021/03/11	6	150.08	13	150.88	153.50	-7	5,784	-0.12%
2021/03/10	8	147.50	0	0.00	147.00	8	5,684	0.14%
2021/03/09	8	147.13	10	148.05	148.00	-2	5,660	-0.03%
2021/03/08	5	147.10	5	146.50	148.00	0	5,654	0.00%
2021/03/05	11	145.18	11	143.77	145.50	0	5,664	0.00%
2021/03/04	8	147.13	0	0.00	145.00	8	5,686	0.14%
2021/03/03	3	148.17	10	148.05	149.50	-7	5,715	-0.12%
2021/03/02	7.1	149.14	8	149.44	145.50	-0.9	5,665	-0.02%
2021/02/26	16	150.47	7	150.29	149.00	9	5,582	0.16%
2021/02/25	18	156.17	7	157.21	154.00	11	5,457	0.20%
2021/02/24	19	158.37	44.2	159.42	156.00	-25.2	5,324	-0.47%
2021/02/23	8	148.31	16.4	158.70	161.50	-8.4	5,083	-0.17%
2021/02/22	47	146.30	11	147.32	147.00	36	4,758	0.76%
2021/02/19	5	136.90	0	0.00	141.00	5	4,604	0.11%
2021/02/18	2	140.50	1	141.00	141.00	1	4,579	0.02%
2021/02/17	2	143.50	25.8	142.41	142.00	-23.8	4,535	-0.52%
2021/02/05	11	133.41	0	0.00	134.00	11	4,347	0.25%
2021/02/03	0	0.00	1	135.50	135.50	-1	4,429	-0.02%
2021/02/02	0	0.00	2	135.00	134.50	-2	4,511	-0.04%
2021/02/01	1	131.00	0.7	131.00	131.00	0.3	4,486	0.01%
2021/01/29	1	130.00	1	135.50	130.50	0	4,502	0.00%
2021/01/28	1	135.00	3	135.17	134.50	-2	4,423	-0.05%
2021/01/26	1	135.00	1	136.50	134.50	0	4,363	0.00%
2021/01/25	0.4	137.00	3	136.50	136.00	-2.6	4,396	-0.06%
2021/01/22	0	0.00	5	133.40	133.50	-5	4,414	-0.11%
2021/01/21	2	129.00	0	0.00	129.00	2	4,377	0.05%
2021/01/20	12	128.83	0	0.00	127.50	12	4,407	0.27%
2021/01/18	4	130.50	1	133.00	131.00	3	4,334	0.07%
2021/01/15	5	135.30	1	138.00	134.00	4	4,335	0.09%
2021/01/14	1	140.00	4.1	140.77	140.00	-3.1	4,380	-0.07%
2021/01/13	8	138.31	21	137.38	138.00	-13	4,308	-0.30%
2021/01/12	2	130.50	6	130.00	130.50	-4	4,156	-0.10%
2021/01/11	1	127.50	1	128.50	128.50	0	4,119	0.00%
2021/01/08	6	129.00	3	130.17	131.50	3	4,124	0.07%
2021/01/07	0	0.00	3	129.83	129.00	-3	4,145	-0.07%
2021/01/06	0	0.00	0	130.00	128.50	0	4,183	0.00%
2021/01/04	2	133.50	2	132.75	133.50	0	4,218	0.00%
2020/12/31	1	131.50	2	132.00	132.50	-1	4,258	-0.02%
2020/12/30	0	0.00	1	130.00	130.00	-1	4,232	-0.02%
2020/12/28	0	129.00	1	128.00	127.50	-1	4,287	-0.02%
2020/12/25	0	0.00	0.5	125.00	125.50	-0.5	4,335	-0.01%
2020/12/24	0	0.00	1	126.00	125.00	-1	4,395	-0.02%
2020/12/23	3	125.33	0	0.00	125.00	3	4,434	0.07%
2020/12/22	5.2	128.07	1	126.00	126.00	4.2	4,497	0.09%
2020/12/21	2	131.75	0	0.00	132.00	2	4,566	0.04%
2020/12/18	2	137.00	20	135.33	133.00	-18	4,594	-0.39%
2020/12/17	0	0.00	2	133.00	132.50	-2	4,497	-0.04%
2020/12/15	0	0.00	0.2	130.50	130.00	-0.2	4,663	0.00%
2020/12/14	1	129.50	0	0.00	129.00	1	4,634	0.02%
2020/12/10	6	131.00	4	133.13	131.00	2	4,714	0.04%
2020/12/09	0	0.00	2	132.00	132.00	-2	4,693	-0.04%
2020/12/08	0	0.00	2	132.75	131.50	-2	4,710	-0.04%
2020/12/07	2	132.00	2	132.00	132.50	0	4,713	0.00%
2020/12/04	0	0.00	1	128.00	126.50	-1	4,670	-0.02%
2020/12/03	13.2	127.92	3	128.00	128.00	10.2	4,754	0.21%
2020/12/02	3	129.50	4	127.75	128.00	-1	4,873	-0.02%
2020/12/01	3	127.67	2	127.50	127.50	1	5,154	0.02%
2020/11/30	1	125.00	0	0.00	125.00	1	5,594	0.02%
2020/11/27	1	127.00	3	126.83	127.00	-2	5,848	-0.03%
2020/11/26	1	124.00	1	124.50	124.50	0	5,941	0.00%
2020/11/25	1	123.50	1	122.50	122.00	0	6,139	0.00%
2020/11/24	2	121.25	0	0.00	121.50	2	6,185	0.03%
2020/11/23	2	123.50	7	123.93	123.50	-5	6,211	-0.08%
2020/11/19	0	0.00	3	123.17	123.00	-3	6,232	-0.05%
2020/11/17	9	120.56	10	120.05	121.00	-1	6,430	-0.02%
2020/11/16	0	0.00	1	118.50	118.50	-1	6,509	-0.02%
2020/11/13	3	116.50	0	0.00	117.00	3	6,617	0.05%
2020/11/12	1	115.00	0	0.00	115.00	1	6,695	0.01%
2020/11/11	2	117.75	7	117.29	117.50	-5	6,830	-0.07%
2020/11/10	6.2	115.85	0	0.00	113.50	6.2	6,838	0.09%
2020/11/09	2	119.50	1	120.00	120.00	1	6,896	0.01%
2020/11/06	1	119.00	0	0.00	119.50	1	6,914	0.01%
2020/11/05	0	0.00	2	119.00	118.50	-2	6,953	-0.03%
2020/11/04	1.1	117.61	7	118.50	119.00	-5.9	7,041	-0.08%
2020/11/03	1	117.00	7	117.64	117.50	-6	7,087	-0.08%
2020/11/02	2	114.25	1	114.50	115.50	1	7,181	0.01%
2020/10/30	8.3	117.33	5	116.50	115.00	3.3	7,205	0.05%
2020/10/29	0	0.00	1	120.50	121.00	-1	7,170	-0.01%
2020/10/28	1	120.00	0	0.00	123.00	1	7,199	0.01%
2020/10/27	1.1	122.50	0	0.00	121.50	1.1	7,209	0.01%
2020/10/26	1	123.50	0	0.00	123.50	1	7,260	0.01%
2020/10/20	3	122.67	0	0.00	124.00	3	7,641	0.04%
2020/10/16	0	0.00	1	122.00	123.50	-1	7,750	-0.01%
2020/10/15	4	124.50	0	0.00	123.50	4	7,808	0.05%
2020/10/12	2	126.50	2	127.25	130.00	0	8,061	0.00%
2020/10/08	3	128.83	0	0.00	128.50	3	8,098	0.04%
2020/10/07	6	130.00	0	0.00	130.00	6	8,287	0.07%
2020/10/06	3	129.50	0	0.00	130.00	3	8,379	0.04%
2020/10/05	1	131.00	0	0.00	130.50	1	8,439	0.01%
2020/09/29	0	0.00	3	131.67	132.00	-3	8,577	-0.03%
2020/09/28	2	130.25	4	130.13	132.50	-2	8,622	-0.02%
2020/09/25	4	127.63	2	128.50	128.00	2	8,641	0.02%
2020/09/24	11	128.64	1	128.50	127.00	10	8,724	0.11%
2020/09/23	0	0.00	1	135.00	135.50	-1	8,671	-0.01%
2020/09/22	2	135.00	1	135.50	135.00	1	8,733	0.01%
2020/09/21	4	138.13	0	0.00	137.00	4	8,723	0.05%
2020/09/18	8	138.75	6	137.50	140.50	2	8,727	0.02%
2020/09/16	0	0.00	4	140.25	139.00	-4	8,585	-0.05%
2020/09/15	0	0.00	2	138.50	137.00	-2	8,539	-0.02%
2020/09/14	2	136.00	2	137.50	137.50	0	8,571	0.00%
2020/09/11	1	132.00	1	135.00	136.00	0	8,568	0.00%
2020/09/10	7	133.93	9	134.61	135.00	-2	8,586	-0.02%
2020/09/09	3	130.67	3	134.00	135.00	0	8,535	0.00%
2020/09/08	4	134.50	2	135.00	134.50	2	8,478	0.02%
2020/09/07	9	137.67	22	137.00	136.00	-13	8,409	-0.15%
2020/09/04	5	145.70	20	144.30	144.50	-15	8,298	-0.18%
2020/09/03	22	150.25	39	150.47	150.50	-17	8,021	-0.21%
2020/09/02	10	141.50	14	140.57	138.50	-4	7,570	-0.05%
2020/09/01	15	134.57	9	133.94	135.00	6	7,358	0.08%
2020/08/31	16	132.25	9	132.78	135.50	7	7,339	0.10%
2020/08/28	10	138.25	5	137.50	138.00	5	7,214	0.07%
2020/08/27	6	140.42	0	0.00	140.50	6	7,219	0.08%
2020/08/26	5	143.20	1	142.50	143.00	4	7,178	0.06%
2020/08/25	6	143.67	12	144.83	145.50	-6	7,157	-0.08%
2020/08/24	4	140.38	3	144.33	141.00	1	7,151	0.01%
2020/08/21	1	145.50	3	148.67	149.00	-2	7,095	-0.03%
2020/08/20	4	143.00	3	142.00	141.00	1	7,054	0.01%
2020/08/19	21	150.48	5	147.50	145.50	16	6,950	0.23%
2020/08/18	9	149.39	4	148.50	149.00	5	6,894	0.07%
2020/08/17	7	146.93	4	148.13	148.50	3	6,863	0.04%
2020/08/14	5	142.40	27	140.48	144.00	-22	6,781	-0.32%
2020/08/13	5	141.80	7	141.43	142.00	-2	6,789	-0.03%
2020/08/12	1	133.50	1	134.50	136.00	0	6,739	0.00%
2020/08/11	24	134.88	5	134.60	137.00	19	6,760	0.28%
2020/08/10	1	133.00	1	134.00	133.00	0	6,849	0.00%
2020/08/07	1	137.50	3	137.50	138.00	-2	6,979	-0.03%
2020/08/06	7	137.93	5	137.50	136.50	2	7,225	0.03%
2020/08/05	3	135.50	1	134.50	137.50	2	7,387	0.03%
2020/08/04	1	131.00	0	0.00	134.50	1	7,357	0.01%
2020/08/03	1	130.00	19	130.58	131.00	-18	7,332	-0.25%
2020/07/31	2	130.25	2.4	131.33	130.50	-0.4	7,287	-0.01%
2020/07/30	3	130.33	1	131.01	132.50	2	7,232	0.03%
2020/07/29	4	128.88	2	128.51	129.50	2	7,176	0.03%
2020/07/28	3	129.83	5	129.10	128.50	-2	7,109	-0.03%
2020/07/27	4	130.63	2.1	131.95	130.00	2	6,952	0.03%
2020/07/24	9	135.56	6	135.17	134.50	3	6,800	0.04%
2020/07/23	3	137.33	5	137.30	137.00	-2	6,685	-0.03%
2020/07/22	5	133.20	4	134.38	135.50	1	6,599	0.02%
2020/07/21	3	133.50	4	132.75	132.50	-1	6,537	-0.02%
2020/07/20	22	129.82	4	129.25	130.00	18	6,451	0.28%
2020/07/17	5	131.50	10	132.50	130.00	-5	6,400	-0.08%
2020/07/16	3	130.33	8	130.69	131.00	-5	6,258	-0.08%
2020/07/15	19	128.16	16	126.00	126.00	3	6,109	0.05%
2020/07/14	3	124.67	8	125.81	126.00	-5	6,104	-0.08%
2020/07/13	6	123.50	3	123.33	120.50	3	5,876	0.05%
2020/07/10	2	118.50	3	118.83	118.00	-1	5,812	-0.02%
2020/07/09	0	0.00	1	119.00	120.00	-1	5,729	-0.02%
2020/07/08	4	116.13	0	0.00	116.00	4	5,607	0.07%
2020/07/07	4	119.50	5	117.90	118.00	-1	5,478	-0.02%
2020/07/06	2	117.50	5.5	118.50	119.50	-3.5	5,391	-0.06%
2020/07/03	2	116.25	5	116.80	115.50	-3	5,364	-0.06%
2020/07/02	1	112.00	2	113.00	113.00	-1	5,249	-0.02%
2020/07/01	6	111.33	10	112.10	112.00	-4	5,198	-0.08%
2020/06/30	0	0.00	4	106.50	107.50	-4	5,204	-0.08%
2020/06/29	1	104.50	1	106.00	106.50	0	5,257	0.00%
2020/06/24	0	0.00	2	107.00	106.50	-2	5,260	-0.04%
2020/06/23	0	0.00	1	106.00	106.00	-1	5,257	-0.02%
2020/06/22	0	0.00	2	105.00	105.00	-2	5,273	-0.04%
2020/06/17	1	101.50	0.3	102.50	103.00	0.7	5,220	0.01%
2020/06/16	1	102.00	0	0.00	103.50	1	5,229	0.02%
2020/06/15	1	102.50	0	0.00	101.50	1	5,305	0.02%
2020/06/12	2	100.35	1	102.00	103.50	1	5,331	0.02%
2020/06/11	2	103.75	3	102.50	102.50	-1	5,351	-0.02%
2020/06/09	2	106.25	2.9	105.96	107.50	-0.9	5,355	-0.02%
2020/06/08	2	106.50	2	107.75	106.00	0	5,362	0.00%
2020/06/05	1	110.50	7	112.50	111.50	-6	5,258	-0.11%
2020/06/04	0	0.00	1	109.50	108.00	-1	5,137	-0.02%
2020/06/03	2	105.00	1.1	105.96	106.00	0.9	5,088	0.02%
2020/06/02	0	0.00	1	105.50	104.00	-1	5,047	-0.02%
2020/06/01	0	0.00	1	102.00	103.50	-1	5,039	-0.02%
2020/05/29	3	100.50	0	0.00	101.00	3	5,024	0.06%
2020/05/28	1	101.00	1.3	101.62	102.50	-0.3	5,014	-0.01%
2020/05/27	1	101.00	0	0.00	100.50	1	4,993	0.02%
2020/05/22	1	103.50	0	0.00	102.50	1	4,791	0.02%
2020/05/21	1	106.00	0.3	106.00	106.00	0.7	4,737	0.01%
2020/05/20	1	107.50	2.1	106.48	106.50	-1.1	4,676	-0.02%
2020/05/19	0	0.00	4	105.63	106.00	-4	4,699	-0.09%
2020/05/18	1	103.50	0	0.00	101.50	1	4,606	0.02%
2020/05/15	0	0.00	3	103.17	103.50	-3	4,557	-0.07%
2020/05/14	3	102.67	4	103.25	102.50	-1	4,414	-0.02%
2020/05/13	4	100.83	14	101.22	102.00	-10	4,220	-0.24%
2020/05/12	4.2	96.41	11	96.56	98.40	-6.9	3,995	-0.17%
2020/05/11	3	92.67	4	93.68	93.70	-1	3,784	-0.03%
2020/05/08	0	0.00	1	92.50	90.80	-1	3,736	-0.03%
2020/05/07	2	91.65	0	0.00	91.90	2	3,744	0.05%
2020/05/06	1	89.50	1	89.80	89.50	0	3,817	0.00%
2020/04/29	0	0.00	3	93.00	92.20	-3	4,051	-0.07%
2020/04/24	3	91.90	3	92.80	92.00	0	4,324	0.00%
2020/04/23	0	0.00	2	92.85	92.70	-2	4,399	-0.05%
2020/04/22	5	89.72	1	89.50	90.50	4	4,453	0.09%
2020/04/21	2	89.90	0	0.00	90.30	2	4,502	0.04%
2020/04/20	0	0.00	1	93.20	92.10	-1	4,520	-0.02%
2020/04/17	2	92.65	5	95.12	93.00	-3	4,520	-0.07%
2020/04/16	1	92.00	0	0.00	91.70	1	4,530	0.02%
2020/04/15	3	91.30	1	92.20	92.40	2	4,508	0.04%
2020/04/14	0	0.00	2	88.90	89.70	-2	4,467	-0.04%
2020/04/13	0	0.00	1	88.00	87.40	-1	4,471	-0.02%
2020/04/10	1	87.20	1	88.30	87.80	0	4,496	0.00%
2020/04/09	3	87.67	1	87.50	87.70	2	4,546	0.04%
2020/04/08	3	88.73	1	90.00	87.80	2	4,599	0.04%
2020/04/07	1	89.40	0	0.00	89.00	1	4,601	0.02%
2020/04/06	0	0.00	2	90.05	90.00	-2	4,560	-0.04%
2020/04/01	6	90.57	15	90.29	89.40	-9	4,546	-0.20%
2020/03/31	2	89.05	4	88.40	88.70	-2	4,463	-0.04%
2020/03/30	0	0.00	2	85.55	84.20	-2	4,376	-0.05%
2020/03/27	1	85.40	12	86.68	84.10	-11	4,346	-0.25%
2020/03/26	7	82.49	30	82.78	83.70	-23	4,314	-0.53%
2020/03/25	16	79.37	7	80.14	81.00	9	4,296	0.21%
2020/03/24	1	73.90	1	75.90	76.80	0	4,268	0.00%
2020/03/20	4	76.98	4	77.45	78.00	0	4,295	0.00%
2020/03/19	22	70.47	1	70.20	72.00	21	4,235	0.50%
2020/03/18	5	76.66	1	77.20	73.20	4	4,148	0.10%
2020/03/17	5	77.16	3	75.87	77.50	2	4,097	0.05%
2020/03/16	0	76.70	0	0.00	76.70	0	4,041	0.00%
2020/03/13	3	77.07	2	77.45	79.60	1	4,000	0.02%
2020/03/12	9	82.74	1	82.50	82.10	8	3,920	0.20%
2020/03/11	3	86.87	7	87.53	86.30	-4	3,876	-0.10%
2020/03/10	6	85.50	0	0.00	85.90	6	3,859	0.16%
2020/03/09	3	86.57	8	86.00	86.00	-5	3,836	-0.13%
2020/03/05	2	91.80	1	92.00	91.70	1	3,762	0.03%
2020/03/04	1	90.20	1	90.20	90.20	0	3,766	0.00%
2020/03/03	1	90.80	0	0.00	90.00	1	3,755	0.03%
2020/03/02	2	89.85	1	89.90	90.50	1	3,696	0.03%
2020/02/27	7	91.51	0	0.00	90.80	7	3,684	0.19%
2020/02/26	2	93.05	1	93.10	92.60	1	3,657	0.03%
2020/02/24	3	93.07	8	94.36	92.50	-5	3,645	-0.14%
2020/02/21	8	95.48	0	0.00	95.40	8	3,635	0.22%
2020/02/20	11	96.95	5	97.98	95.80	6	3,668	0.16%
2020/02/19	0	0.00	9	95.97	95.80	-9	3,581	-0.25%
2020/02/18	3	95.10	0	0.00	94.90	3	3,595	0.08%
2020/02/17	0	0.00	8	95.00	95.30	-8	3,683	-0.22%
2020/02/14	2	95.85	3	96.03	95.80	-1	3,928	-0.03%
2020/02/13	1	95.90	5	96.12	96.40	-4	3,905	-0.10%
2020/02/12	4	95.40	2	96.35	94.20	2	3,843	0.05%
2020/02/11	8	94.00	0	0.00	94.50	8	3,778	0.21%
2020/02/10	3	94.00	8	92.75	93.60	-5	3,793	-0.13%
2020/02/07	13	94.22	12	94.12	93.50	1	3,782	0.03%
2020/02/06	13	94.23	18	94.69	95.60	-5	3,750	-0.13%
2020/02/05	4	92.33	7	93.67	92.00	-3	3,721	-0.08%
2020/02/04	1	92.80	0	0.00	92.00	1	3,638	0.03%
2020/02/03	0	92.20	1	90.90	92.30	-1	3,608	-0.03%
2020/01/31	0	0.00	2	93.70	92.80	-2	3,567	-0.06%
2020/01/30	2	90.35	43	91.07	90.50	-41	3,503	-1.17%
2020/01/20	14	94.74	19	93.79	93.80	-5	3,431	-0.15%
2020/01/17	3	93.60	5	93.62	94.10	-2	3,382	-0.06%
2020/01/16	5	93.50	14	93.47	93.60	-9	3,356	-0.27%
2020/01/15	5	92.96	5	92.46	92.30	0	3,335	0.00%
2020/01/14	0	0.00	5	91.86	92.00	-5	3,307	-0.15%
2020/01/13	10	91.40	46	90.83	90.80	-36	3,276	-1.10%
2020/01/10	4	90.68	114	90.17	90.10	-110	3,265	-3.37%	大賣/鉅額交易
2020/01/09	0	0.00	1	88.70	88.70	-1	3,159	-0.03%
2020/01/08	2	88.00	4	88.03	87.50	-2	3,168	-0.06%
2020/01/07	2	88.50	1	88.60	88.30	1	3,170	0.03%
2020/01/06	0	0.00	5.1	88.17	88.80	-5.1	3,188	-0.16%
2020/01/03	0	0.00	3	89.23	89.20	-3	3,201	-0.09%
2020/01/02	0	0.00	2	88.40	88.90	-2	3,160	-0.06%
2019/12/31	2	86.45	0	0.00	86.70	2	3,110	0.06%
2019/12/27	1	87.80	0	0.00	87.80	1	3,139	0.03%
2019/12/26	2	88.55	5	88.52	88.30	-3	3,150	-0.10%
2019/12/24	0	0.00	2	86.95	86.70	-2	3,213	-0.06%
2019/12/23	1	87.20	4	86.70	86.20	-3	3,230	-0.09%
2019/12/20	2	88.40	1	88.00	87.60	1	3,262	0.03%
2019/12/19	0	0.00	2	87.60	87.70	-2	3,320	-0.06%
2019/12/18	3	87.37	2	87.20	87.50	1	3,353	0.03%
2019/12/17	1	86.10	1	85.90	86.50	0	3,407	0.00%
2019/12/16	3	85.80	0	0.00	86.00	3	3,431	0.09%
2019/12/13	0	0.00	1	85.70	85.90	-1	3,443	-0.03%
2019/12/09	2	85.60	0	0.00	85.10	2	3,515	0.06%
2019/12/06	1	85.10	0	0.00	85.00	1	3,583	0.03%
2019/11/29	1	83.80	2	84.00	83.90	-1	3,710	-0.03%
2019/11/27	1	85.90	0	0.00	85.70	1	3,742	0.03%
2019/11/26	0	0.00	1	85.10	85.40	-1	3,765	-0.03%
2019/11/25	3	85.00	2	84.85	84.80	1	3,737	0.03%
2019/11/22	2	86.20	55	85.54	85.30	-53	3,820	-1.39%
2019/11/21	0	0.00	1	86.00	86.00	-1	3,913	-0.03%
2019/11/20	54	86.31	1	86.30	86.60	53	4,024	1.32%
2019/11/19	2	85.55	2	84.95	85.70	0	4,108	0.00%
2019/11/18	1	85.00	3	84.63	85.00	-2	4,087	-0.05%
2019/11/15	1	83.90	2	83.50	83.70	-1	4,151	-0.02%
2019/11/13	166	83.65	2	83.85	83.00	164	4,104	4.00%	大買/鉅額交易
2019/11/12	1	88.80	0	0.00	89.00	1	3,894	0.03%
2019/11/11	1	88.90	0	0.00	88.60	1	3,948	0.03%
2019/11/08	0	0.00	1	89.80	89.70	-1	3,980	-0.03%
2019/11/07	1	89.30	1	89.30	89.30	0	4,064	0.00%
2019/11/06	2	91.05	0	0.00	90.70	2	4,068	0.05%
2019/11/05	1	92.50	0	0.00	92.30	1	4,089	0.02%
2019/11/04	4.1	91.70	7	91.63	91.90	-2.9	4,078	-0.07%
2019/11/01	0	0.00	0.1	90.10	90.40	-0.1	4,055	0.00%
2019/10/30	2	89.05	0	0.00	89.60	2	4,097	0.05%
2019/10/29	2	89.60	2	90.25	89.70	0	4,095	0.00%
2019/10/28	0.1	90.80	3	91.00	90.80	-2.9	4,082	-0.07%
2019/10/25	1	89.40	1	89.60	89.60	0	4,037	0.00%
2019/10/24	3	89.60	0	0.00	89.50	3	4,047	0.07%
2019/10/23	1	91.10	4	90.45	91.00	-3	4,019	-0.07%
2019/10/22	2	89.00	0	0.00	89.10	2	4,041	0.05%
2019/10/21	0	0.00	1	88.62	89.00	-1	4,066	-0.03%
2019/10/18	2	89.60	15	89.70	89.30	-13	4,078	-0.32%
2019/10/17	0	0.00	6	90.95	90.30	-6	4,127	-0.15%
2019/10/16	1	90.00	18	89.81	90.40	-17	4,128	-0.41%
2019/10/15	0	0.00	2	90.55	89.80	-2	4,137	-0.05%
2019/10/14	2	89.70	2	90.00	90.00	0	4,155	0.00%
2019/10/09	1	88.30	0	0.00	88.30	1	4,154	0.02%
2019/10/08	0	0.00	2	89.40	89.90	-2	4,131	-0.05%
2019/10/07	38	90.08	0	0.00	90.00	38	4,149	0.92%
2019/10/02	1	90.80	0	0.00	90.00	1	4,206	0.02%
2019/10/01	2	90.45	1.4	91.01	89.80	0.6	4,215	0.01%
2019/09/25	3	91.30	1	92.80	90.90	2	4,371	0.05%
2019/09/24	2	94.10	4	93.75	93.80	-2	4,407	-0.05%
2019/09/23	0	0.00	1	92.40	92.20	-1	4,350	-0.02%
2019/09/20	1	91.80	1	91.10	91.60	0	4,510	0.00%
2019/09/19	2	89.70	1	90.10	89.70	1	4,449	0.02%
2019/09/18	1	89.10	4	89.13	89.00	-3	4,479	-0.07%
2019/09/17	1	88.80	30	87.80	88.80	-29	4,483	-0.65%
2019/09/10	0	0.00	2	88.60	88.50	-2	4,708	-0.04%
2019/09/09	0	0.00	2	88.80	88.50	-2	4,677	-0.04%
2019/09/06	2	87.00	7	87.50	88.00	-5	4,689	-0.11%
2019/09/05	3	85.87	0	0.00	86.20	3	4,614	0.07%
2019/09/04	0	0.00	1	85.20	85.30	-1	4,627	-0.02%
2019/09/02	1	84.40	1	85.10	84.30	0	4,679	0.00%
2019/08/30	1	84.60	0	0.00	83.80	1	4,700	0.02%
2019/08/29	0	0.00	1.1	83.84	84.10	-1.1	4,679	-0.02%
2019/08/27	0	0.00	6	84.00	83.60	-6	4,752	-0.13%
2019/08/26	38	82.42	2	82.50	81.60	36	4,785	0.75%
2019/08/23	4	88.30	22	88.10	88.80	-18	4,715	-0.38%
2019/08/22	2	89.15	2	89.15	88.90	0	4,606	0.00%
2019/08/21	1	89.30	9	89.33	89.30	-8	4,550	-0.18%
2019/08/20	0	0.00	4	88.60	89.30	-4	4,510	-0.09%
2019/08/19	0	0.00	1	87.60	87.60	-1	4,428	-0.02%
2019/08/16	5	85.10	12	85.98	86.40	-7	4,427	-0.16%
2019/08/15	1	84.80	0	0.00	84.60	1	4,388	0.02%
2019/08/14	3	87.37	0	0.00	86.70	3	4,365	0.07%
2019/08/12	0	0.00	1	89.00	88.00	-1	4,295	-0.02%
2019/08/07	0	86.70	0	0.00	85.70	0	4,238	0.00%
2019/08/05	0	0.00	5	84.96	85.60	-5	4,319	-0.12%
2019/08/02	0	0.00	2	86.15	86.00	-2	4,387	-0.05%
2019/08/01	1	86.70	1	87.40	87.10	0	4,422	0.00%
2019/07/31	1	87.90	0	0.00	87.80	1	4,442	0.02%
2019/07/30	1	87.50	1	86.80	86.80	0	4,449	0.00%
2019/07/29	3	87.60	1	87.70	87.20	2	4,478	0.04%
2019/07/26	4	87.93	0	0.00	88.00	4	4,491	0.09%
2019/07/25	11	88.21	1	88.00	87.50	10	4,484	0.22%
2019/07/24	5	87.56	1	88.00	88.00	4	4,512	0.09%
2019/07/23	5	86.56	2	86.60	86.40	3	4,495	0.07%
2019/07/22	5	86.52	1	86.70	86.40	4	4,490	0.09%
2019/07/19	1	86.80	0	0.00	87.60	1	4,558	0.02%
2019/07/16	2	87.85	1.8	87.81	87.50	0.2	4,537	0.01%
2019/07/15	0.1	89.00	0	0.00	88.90	0.1	4,538	0.00%
2019/07/12	1	89.80	0	89.40	89.40	1	4,528	0.02%
2019/07/11	1	90.10	1	91.00	89.70	0	4,573	0.00%
2019/07/09	1	89.50	1	88.80	88.80	0	4,607	0.00%
2019/07/08	1	91.90	11	91.56	89.80	-10	4,615	-0.22%
2019/07/05	1	90.60	20	91.60	90.20	-19	4,603	-0.41%
2019/07/04	1	91.90	3	90.63	90.60	-2	4,668	-0.04%
2019/07/03	1	91.30	0	0.00	91.00	1	4,656	0.02%
2019/07/02	11	92.65	28	92.47	92.20	-17	4,738	-0.36%
2019/07/01	3	88.20	4	89.30	89.50	-1	4,648	-0.02%
2019/06/28	21	86.50	0	0.00	88.00	21	4,643	0.45%
2019/06/27	0	0.00	6	88.53	87.00	-6	4,799	-0.13%
2019/06/25	2	84.85	0	0.00	84.00	2	4,829	0.04%
2019/06/21	0.1	83.00	0	0.00	83.00	0.1	4,797	0.00%
2019/06/20	1	83.80	0	0.00	83.40	1	4,795	0.02%
2019/06/19	0	0.00	6	83.10	83.90	-6	4,999	-0.12%
2019/06/18	0	0.00	6	81.32	81.90	-6	4,966	-0.12%
2019/06/17	2	78.30	0	0.00	78.70	2	4,926	0.04%
2019/06/14	3	78.87	1	78.70	78.70	2	4,971	0.04%
2019/06/12	1	81.40	0	0.00	81.60	1	5,045	0.02%
2019/06/06	0	0.00	1	80.30	80.10	-1	5,112	-0.02%
2019/06/05	0	0.00	1	80.80	80.70	-1	5,108	-0.02%
2019/06/04	2	80.85	1	80.30	80.10	1	5,121	0.02%
2019/06/03	20	82.90	0	0.00	83.00	20	5,112	0.39%
2019/05/28	1	77.10	0	0.00	77.10	1	5,222	0.02%
2019/05/23	3	76.00	0	0.00	76.60	3	5,357	0.06%
2019/05/22	3	78.20	0	0.00	78.00	3	5,402	0.06%
2019/05/15	0	0.00	2	77.75	77.70	-2	6,104	-0.03%
2019/05/14	7	74.26	8	76.81	78.00	-1	6,372	-0.02%
2019/05/13	1	76.70	0	0.00	75.00	1	6,415	0.02%
2019/05/10	0	0.00	1	78.20	77.50	-1	6,420	-0.02%
2019/05/09	1	79.80	10	79.60	79.20	-9	6,372	-0.14%
2019/05/08	1	81.30	0	0.00	81.10	1	6,438	0.02%
2019/05/07	2	82.70	0	0.00	83.00	2	6,439	0.03%
2019/05/06	3	82.97	0	0.00	82.30	3	6,463	0.05%
2019/05/03	1.5	85.43	1	85.00	85.30	0.5	6,486	0.01%
2019/04/30	0	0.00	12	84.43	85.60	-12	6,565	-0.18%
2019/04/29	0	0.00	4	84.50	84.60	-4	6,755	-0.06%
2019/04/26	0	0.00	1	87.10	86.70	-1	6,832	-0.01%
2019/04/25	11.1	87.40	1	88.20	86.70	10.1	7,004	0.14%
2019/04/23	0	0.00	10	86.47	86.10	-10	7,064	-0.14%
2019/04/19	5	87.10	0	0.00	87.20	5	7,127	0.07%
2019/04/18	7	86.51	1	86.40	85.90	6	7,214	0.08%
2019/04/16	0	0.00	7	86.70	86.70	-7	7,382	-0.09%
2019/04/12	2	84.75	0	0.00	84.30	2	7,559	0.03%
2019/04/11	4	85.00	0	0.00	85.00	4	7,625	0.05%
2019/04/10	0	0.00	0.5	86.00	86.00	-0.5	7,762	-0.01%
2019/04/09	1.4	87.93	0	0.00	88.00	1.4	7,766	0.02%
2019/04/08	0	0.00	1	88.60	88.50	-1	8,008	-0.01%
2019/04/03	1	86.80	1	87.40	87.30	0	8,051	0.00%
2019/04/02	1	87.90	2	87.50	87.50	-1	8,203	-0.01%
2019/04/01	2	88.90	8	89.25	87.90	-6	8,399	-0.07%
2019/03/29	7	85.94	5	86.32	86.50	2	8,234	0.02%
2019/03/28	1	81.60	0	0.00	82.20	1	8,134	0.01%
2019/03/26	1	83.20	0	0.00	83.40	1	8,071	0.01%
2019/03/22	5	87.42	9	87.59	85.60	-4	8,122	-0.05%
2019/03/21	0	0.00	13	83.98	84.30	-13	7,898	-0.16%
2019/03/19	1	83.30	15	83.77	82.90	-14	7,939	-0.18%
2019/03/18	0	0.00	1	80.90	81.60	-1	7,984	-0.01%
2019/03/15	2	80.10	4	80.58	80.50	-2	8,054	-0.02%
2019/03/14	4	80.38	0	0.00	80.40	4	8,090	0.05%
2019/03/11	0	0.00	1	83.00	82.60	-1	8,144	-0.01%
2019/03/07	2	82.50	0	0.00	82.10	2	8,451	0.02%
2019/03/06	0	0.00	1	83.70	83.90	-1	8,620	-0.01%
2019/03/05	2	83.75	4.2	83.90	83.90	-2.2	8,794	-0.03%
2019/03/04	1	82.50	8	83.96	84.50	-7	8,917	-0.08%
2019/02/27	2	81.60	3	81.70	81.80	-1	8,892	-0.01%
2019/02/26	5	83.10	0	0.00	82.30	5	8,834	0.06%
2019/02/25	1	83.60	5	83.10	83.50	-4	8,849	-0.05%
2019/02/22	3	83.30	9	83.47	83.20	-6	8,940	-0.07%
2019/02/21	18	84.32	12	84.40	83.70	6	9,017	0.07%
2019/02/20	0	0.00	0.2	84.60	84.60	-0.2	9,122	0.00%
2019/02/19	0	0.00	1	83.10	82.50	-1	9,462	-0.01%
2019/02/18	1	82.30	9	83.04	82.20	-8	9,522	-0.08%
2019/02/15	5	82.50	16	83.23	83.00	-11	9,401	-0.12%
2019/02/14	15.9	80.59	3	80.57	83.00	12.9	9,262	0.14%
2019/02/13	30	79.68	1	79.80	81.10	29	9,180	0.32%
2019/02/12	1	76.30	3.4	78.53	78.80	-2.4	8,928	-0.03%
2019/01/29	3	74.93	0	0.00	74.40	3	8,853	0.03%
2019/01/28	2	77.15	0	0.00	77.40	2	8,772	0.02%
2019/01/25	0	0.00	4	76.30	77.10	-4	8,838	-0.05%
2019/01/24	0	0.00	1.5	76.73	75.60	-1.5	8,931	-0.02%
2019/01/23	2	76.40	2	76.70	76.60	0	9,007	0.00%
2019/01/22	10	77.70	0	0.00	77.40	10	9,053	0.11%
2019/01/21	1	78.50	0	0.00	78.30	1	9,117	0.01%
2019/01/18	4	79.03	1	79.60	78.70	3	8,954	0.03%
2019/01/17	0	0.00	3	78.20	79.00	-3	8,914	-0.03%
2019/01/16	5	77.78	4.3	77.95	77.10	0.7	8,746	0.01%
2019/01/14	0	0.00	4	76.23	76.40	-4	8,731	-0.05%
2019/01/11	3	77.13	3	77.07	75.70	0	8,929	0.00%
2019/01/10	8	76.31	0	0.00	77.20	8	9,022	0.09%
2019/01/09	5	78.98	5	78.44	77.80	0	8,961	0.00%
2019/01/08	5	78.28	13	78.17	77.40	-8	8,926	-0.09%
2019/01/07	2	77.60	0	0.00	79.40	2	8,893	0.02%
2019/01/04	2	74.20	4	73.63	74.80	-2	8,775	-0.02%
2019/01/03	1	75.70	0	0.00	74.50	1	8,883	0.01%
2019/01/02	0	0.00	15.6	79.16	77.00	-15.6	8,866	-0.18%
2018/12/28	12	76.83	11	76.51	76.40	1	8,741	0.01%
2018/12/27	26	76.54	47	76.61	76.60	-21	8,787	-0.24%
2018/12/26	3	73.57	34	73.89	72.30	-31	8,530	-0.36%
2018/12/25	22	74.80	9	74.58	75.50	13	8,393	0.15%
2018/12/24	10	73.23	2	74.70	74.70	8	8,280	0.10%
2018/12/22	6	71.12	5	70.10	70.10	1	8,043	0.01%
2018/12/21	3	68.30	3	70.30	69.90	0	8,101	0.00%
2018/12/20	5	69.20	4	68.00	67.90	1	8,109	0.01%
2018/12/19	1	69.80	2	69.90	69.30	-1	8,131	-0.01%
2018/12/18	7	69.76	1	70.80	69.80	6	8,160	0.07%
2018/12/17	0	0.00	2	68.90	68.40	-2	8,268	-0.02%
2018/12/13	8	70.28	8	70.41	69.10	0	8,275	0.00%
2018/12/11	0	0.00	2	67.60	67.50	-2	8,194	-0.02%
2018/12/10	3	68.60	2	68.50	69.10	1	8,182	0.01%
2018/12/07	2	70.30	3	70.40	70.60	-1	8,301	-0.01%
2018/12/06	5	68.68	0	0.00	68.60	5	8,443	0.06%
2018/12/05	0	0.00	1	71.80	71.40	-1	8,612	-0.01%
2018/12/04	12	74.87	0	0.00	74.20	12	8,662	0.14%
2018/12/03	10	75.20	4	75.23	75.20	6	8,688	0.07%
2018/11/30	4	72.50	2	73.10	72.50	2	8,624	0.02%
2018/11/29	12	70.98	12	70.25	70.70	0	8,499	0.00%
2018/11/28	13	67.91	6	66.98	67.80	7	8,339	0.08%
2018/11/27	7	64.59	1	64.50	64.40	6	8,197	0.07%
2018/11/26	1	67.00	7.5	65.76	66.00	-6.5	8,058	-0.08%
2018/11/23	1	66.80	3	66.57	66.60	-2	8,031	-0.02%
2018/11/22	0	0.00	2	66.50	66.60	-2	8,058	-0.02%
2018/11/21	5	64.60	0	0.00	65.00	5	8,068	0.06%
2018/11/20	7	65.46	3	64.50	66.50	4	8,072	0.05%
2018/11/19	2	66.20	2	65.75	65.50	0	8,024	0.00%
2018/11/16	18	64.93	2	64.80	64.20	16	7,966	0.20%
2018/11/15	11	70.82	8	71.68	70.00	3	7,692	0.04%
2018/11/14	1	72.90	0	0.00	72.90	1	7,685	0.01%
2018/11/13	1	71.40	0	0.00	72.80	1	7,718	0.01%
2018/11/12	1	74.90	4	76.98	74.60	-3	7,777	-0.04%
2018/11/09	3	73.10	2	72.30	73.50	1	7,805	0.01%
2018/11/08	4	75.33	2	75.75	73.90	2	8,078	0.02%
2018/11/07	8	74.54	12	74.63	74.80	-4	8,081	-0.05%
2018/11/06	4	72.30	1	72.40	72.40	3	8,151	0.04%
2018/11/05	6	73.45	0	0.00	73.70	6	8,151	0.07%
2018/11/02	8	72.70	9	72.50	72.90	-1	8,138	-0.01%
2018/11/01	4	71.00	1	71.20	70.50	3	8,162	0.04%
2018/10/31	1	67.50	6	68.47	68.30	-5	8,129	-0.06%
2018/10/30	7	65.04	4	64.80	64.80	3	8,041	0.04%
2018/10/29	7	67.03	8	68.13	66.70	-1	8,015	-0.01%
2018/10/26	6	65.20	2	65.30	65.50	4	7,979	0.05%
2018/10/25	3	65.30	0	0.00	65.50	3	8,076	0.04%
2018/10/24	2	69.10	2	68.75	68.70	0	8,064	0.00%
2018/10/23	1	69.20	0	0.00	68.00	1	8,110	0.01%
2018/10/22	4	70.50	4	70.98	70.50	0	8,101	0.00%
2018/10/19	6	69.00	4	69.10	70.30	2	8,127	0.02%
2018/10/18	12	70.71	0	0.00	71.60	12	8,123	0.15%
2018/10/17	1	75.90	1	75.00	74.60	0	8,283	0.00%
2018/10/15	1	75.10	1	74.40	74.90	0	8,439	0.00%
2018/10/12	2	75.45	2	75.65	76.10	0	8,542	0.00%
2018/10/11	5	72.16	2	71.45	74.40	3	8,616	0.03%
2018/10/09	3	77.10	0	0.00	77.40	3	8,465	0.04%
2018/10/08	1	79.50	1	79.20	80.20	0	8,437	0.00%
2018/10/05	5	78.66	1	81.40	77.80	4	8,467	0.05%
2018/10/04	1	82.20	4	82.55	82.10	-3	8,460	-0.04%
2018/10/03	3	83.00	0	0.00	83.00	3	8,527	0.04%
2018/10/02	3	84.10	2	84.65	83.80	1	8,627	0.01%
2018/10/01	0	0.00	1	84.20	84.10	-1	8,694	-0.01%
2018/09/28	5	82.00	0	0.00	82.50	5	8,877	0.06%
2018/09/25	6	84.85	6	84.55	84.60	0	8,964	0.00%
2018/09/21	8	82.70	1	83.50	83.40	7	9,017	0.08%
2018/09/20	11	86.21	4.5	85.91	85.80	6.5	8,961	0.07%
2018/09/19	6	87.25	3	87.63	87.00	3	9,052	0.03%
2018/09/18	2	86.95	3	86.80	85.90	-1	9,188	-0.01%
2018/09/17	6	89.32	6	89.28	89.40	0	9,285	0.00%
2018/09/14	6	88.53	3	87.23	88.70	3	9,410	0.03%
2018/09/13	5	86.50	0	0.00	85.30	5	9,484	0.05%
2018/09/12	16	88.71	8	86.95	86.50	8	9,467	0.08%
2018/09/11	13	90.37	0	0.00	89.80	13	9,351	0.14%
2018/09/10	4	94.65	0	0.00	93.60	4	9,337	0.04%
2018/09/07	3	99.20	2	97.70	97.30	1	9,473	0.01%
2018/09/06	1	104.00	1	101.50	100.50	0	9,475	0.00%
2018/09/04	1	108.00	1	108.00	107.50	0	9,426	0.00%
2018/09/03	0	0.00	3	108.00	107.50	-3	9,453	-0.03%
2018/08/31	0	0.00	1	106.50	106.50	-1	9,591	-0.01%
2018/08/30	1	105.00	0	0.00	104.50	1	9,741	0.01%
2018/08/28	1	106.50	0	0.00	104.50	1	9,793	0.01%
2018/08/24	0	0.00	5	98.30	99.20	-5	9,653	-0.05%
2018/08/23	1	95.80	1	99.90	100.00	0	9,761	0.00%
2018/08/22	2	96.30	0	0.00	95.80	2	9,726	0.02%
2018/08/21	3	98.37	5	99.38	99.90	-2	9,599	-0.02%
2018/08/20	2	99.60	0	0.00	99.50	2	9,559	0.02%
2018/08/17	0	0.00	17	102.59	100.50	-17	9,645	-0.18%
2018/08/16	5	99.50	5	96.10	99.50	0	9,627	0.00%
2018/08/15	6	97.03	4	98.23	99.70	2	9,689	0.02%
2018/08/14	22	100.36	0	0.00	100.00	22	9,468	0.23%
2018/08/13	1	100.50	2	101.00	100.50	-1	9,527	-0.01%
2018/08/08	5	105.00	0	106.00	107.00	5	9,995	0.05%
2018/08/06	1	104.50	0	0.00	104.50	1	10,126	0.01%
2018/08/03	2	106.75	0	0.00	105.50	2	10,122	0.02%
2018/08/01	2	111.00	7	109.93	110.50	-5	10,233	-0.05%
2018/07/30	0	0.00	2	105.00	103.00	-2	10,099	-0.02%
2018/07/27	0	0.00	2	109.25	108.00	-2	10,083	-0.02%
2018/07/26	2	107.25	4	107.88	106.50	-2	10,131	-0.02%
2018/07/25	4	108.25	4	108.50	107.00	0	10,054	0.00%
2018/07/24	4	105.88	26	109.27	110.00	-22	9,871	-0.22%
2018/07/23	0	0.00	2	101.50	103.00	-2	9,592	-0.02%
2018/07/20	4	102.38	0	0.00	98.90	4	9,624	0.04%
2018/07/19	2	99.85	0	0.00	101.00	2	9,509	0.02%
2018/07/18	1	100.50	62	103.02	105.00	-61	9,391	-0.65%
2018/07/16	15	99.30	0	0.00	100.50	15	9,304	0.16%
2018/07/13	2	97.50	5	100.30	101.00	-3	9,329	-0.03%
2018/07/11	1	99.10	2	96.75	98.20	-1	9,312	-0.01%
2018/07/10	1	97.60	0	0.00	97.60	1	9,309	0.01%
2018/07/09	1	92.90	3	93.13	95.00	-2	9,253	-0.02%
2018/07/06	3	97.50	15	97.05	98.20	-12	9,131	-0.13%
2018/07/05	0	0.00	1	95.10	93.30	-1	9,051	-0.01%
2018/07/04	10	93.48	0	0.00	92.50	10	9,121	0.11%
2018/07/03	2	95.90	3	95.00	96.00	-1	9,212	-0.01%
2018/07/02	3	94.80	3	95.10	94.30	0	9,192	0.00%
2018/06/29	7	93.76	3	93.60	94.20	4	9,571	0.04%
2018/06/28	3	96.37	3	97.13	96.40	0	9,432	0.00%
2018/06/27	17	96.43	0	0.00	96.20	17	9,532	0.18%
2018/06/26	1	98.30	1	100.00	99.80	0	9,472	0.00%
2018/06/25	28	98.18	2	98.65	98.80	26	9,456	0.27%
2018/06/22	11	99.77	2	100.75	100.00	9	9,568	0.09%
2018/06/21	25	106.10	3	110.00	104.50	22	9,624	0.23%
2018/06/20	17	106.79	0	0.00	106.00	17	9,529	0.18%
2018/06/19	1	113.50	2	114.50	114.50	-1	9,524	-0.01%
2018/06/15	1	107.50	0	0.00	107.50	1	9,468	0.01%
2018/06/14	7	111.14	1	110.00	109.00	6	9,268	0.06%
2018/06/13	0	0.00	0	112.00	112.00	0	9,201	0.00%
2018/06/12	11	114.05	2	114.50	115.00	9	9,183	0.10%
2018/06/11	1	116.00	1	117.50	117.00	0	9,210	0.00%
2018/06/08	1	112.50	0	0.00	112.50	1	9,184	0.01%
2018/06/07	6	116.25	5	116.00	115.00	1	9,064	0.01%
2018/06/06	2	124.00	1	125.00	123.00	1	8,996	0.01%
2018/06/05	0	124.50	2	126.75	124.50	-2	8,994	-0.02%
2018/06/04	2	126.25	3	125.50	123.50	-1	9,143	-0.01%
2018/06/01	1	125.50	8	126.56	126.50	-7	9,426	-0.07%
2018/05/31	3	123.83	3	124.33	125.00	0	9,439	0.00%
2018/05/30	3	122.00	2	122.25	121.00	1	9,300	0.01%
2018/05/29	0	0.00	9	125.61	127.00	-9	9,324	-0.10%
2018/05/28	0	0.00	5	125.00	124.50	-5	9,462	-0.05%
2018/05/25	3	127.83	1	124.50	124.50	2	9,473	0.02%
2018/05/24	3	126.67	1	128.50	128.50	2	9,433	0.02%
2018/05/23	9	124.67	9.5	128.40	129.50	-0.5	9,415	-0.01%
2018/05/22	0	0.00	4	125.00	126.00	-4	9,413	-0.04%
2018/05/21	2	122.50	1	122.50	124.00	1	9,527	0.01%
2018/05/18	3	120.33	9	121.44	122.00	-6	9,512	-0.06%
2018/05/17	1	119.00	10	119.45	118.50	-9	9,496	-0.09%
2018/05/16	2	112.75	2	114.75	114.00	0	9,388	0.00%
2018/05/15	0	0.00	6	111.42	111.50	-6	9,434	-0.06%
2018/05/14	4	106.88	5	110.10	110.50	-1	9,535	-0.01%
2018/05/11	0	0.00	3	101.50	102.50	-3	9,540	-0.03%
2018/05/10	2	102.75	6.2	105.08	103.00	-4.2	9,565	-0.04%
2018/05/09	3	100.83	10	99.62	100.00	-7	9,583	-0.07%
2018/05/04	0	0.00	4.3	96.76	97.40	-4.3	10,229	-0.04%
2018/05/03	1	97.80	9	97.62	97.00	-8	10,257	-0.08%
2018/05/02	1	93.80	1	94.10	94.10	0	10,254	0.00%
2018/04/30	1	93.70	1	93.50	93.40	0	10,576	0.00%
2018/04/27	3	92.63	2	92.45	93.60	1	10,629	0.01%
2018/04/26	1	88.90	0	0.00	90.20	1	10,666	0.01%
2018/04/25	25	91.64	0	0.00	88.90	25	10,648	0.23%
2018/04/24	5	93.50	2	93.60	92.00	3	10,764	0.03%
2018/04/20	0	0.00	1	94.10	95.20	-1	11,056	-0.01%
2018/04/19	1	96.00	0	0.00	95.00	1	11,030	0.01%
2018/04/17	2	92.00	7	92.00	95.00	-5	11,163	-0.04%
2018/04/16	3	97.40	0	0.00	95.80	3	11,113	0.03%
2018/04/13	1	102.00	3	102.00	100.50	-2	11,069	-0.02%
2018/04/11	0	0.00	3	101.50	100.50	-3	11,284	-0.03%
2018/04/10	2	100.00	2	101.00	98.60	0	11,379	0.00%
2018/04/09	3	99.27	0	0.00	99.30	3	11,681	0.03%
2018/04/03	2	99.90	0	0.00	101.50	2	11,672	0.02%
2018/04/02	3	102.00	13.7	103.35	101.50	-10.7	11,801	-0.09%
2018/03/31	2	95.30	0	0.00	95.20	2	11,346	0.02%
2018/03/30	1	100.00	14	97.64	95.60	-13	11,347	-0.11%
2018/03/27	24	98.51	20	99.10	98.50	4	10,887	0.04%
2018/03/26	0	0.00	15.5	94.07	97.30	-15.5	10,663	-0.15%
2018/03/23	9	90.44	0	0.00	90.10	9	10,453	0.09%
2018/03/22	0	0.00	3	94.43	94.50	-3	10,400	-0.03%
2018/03/21	1	89.70	6	92.63	92.80	-5	10,257	-0.05%
2018/03/16	3	90.87	0	0.00	90.50	3	10,112	0.03%
2018/03/15	1	90.60	4	90.83	90.80	-3	10,092	-0.03%
2018/03/13	1	91.00	0	0.00	89.30	1	10,089	0.01%
2018/03/12	0	0.00	1	90.00	90.00	-1	10,033	-0.01%
2018/03/08	12	92.65	3	92.77	90.10	9	9,970	0.09%
2018/03/07	36	90.06	53.5	90.11	90.90	-17.5	9,746	-0.18%
2018/03/06	0	0.00	2	86.95	87.20	-2	9,466	-0.02%
2018/03/05	1	86.50	1	87.60	86.00	0	9,477	0.00%
2018/03/02	4	87.13	1	87.40	87.10	3	9,455	0.03%
2018/03/01	1	89.70	8	88.15	89.90	-7	9,371	-0.07%
2018/02/27	3	85.83	1	89.00	85.50	2	9,187	0.02%
2018/02/26	3.1	87.82	3	88.97	87.50	0.1	9,155	0.00%
2018/02/23	5	86.20	0	0.00	86.00	5	9,145	0.05%
2018/02/22	9	85.86	11	86.61	85.00	-2	9,121	-0.02%
2018/02/21	36	88.31	37	89.19	89.20	-1	9,026	-0.01%
2018/02/12	1	86.50	1	85.70	85.40	0	8,845	0.00%
2018/02/09	8	86.76	13	86.71	85.40	-5	8,839	-0.06%
2018/02/07	5	87.82	3	88.20	87.40	2	8,567	0.02%
2018/02/06	9	83.47	2	83.31	83.90	7	8,403	0.08%
2018/02/05	9	89.34	3.1	89.48	89.90	5.9	8,273	0.07%
2018/02/02	2	95.70	0	0.00	94.60	2	8,248	0.02%
2018/02/01	2	97.50	1	95.00	94.70	1	8,603	0.01%
2018/01/31	0.1	96.30	0	0.00	96.30	0.1	8,544	0.00%
2018/01/30	11	99.44	1	96.90	96.70	10	8,430	0.12%
2018/01/29	6	100.75	28	101.12	104.50	-22	8,080	-0.27%
2018/01/25	1	91.50	14.5	93.99	93.40	-13.5	7,751	-0.17%
2018/01/24	23	94.40	44	95.59	92.40	-21	7,673	-0.27%
2018/01/23	0	0.00	8.7	90.86	90.60	-8.7	7,387	-0.12%
2018/01/22	1	87.60	0	0.00	89.80	1	7,331	0.01%
2018/01/19	0	0.00	5.5	90.91	90.00	-5.5	7,290	-0.08%
2018/01/18	3	89.80	3	92.83	89.90	0	7,214	0.00%
2018/01/17	2	89.50	25	92.30	92.30	-23	7,074	-0.33%
2018/01/16	0	0.00	71	90.73	89.90	-71	6,985	-1.02%
2018/01/12	0	0.00	7	88.01	87.60	-7	7,214	-0.10%
2018/01/11	6	89.58	57	89.07	89.60	-51	7,229	-0.71%
2018/01/10	5	85.80	1	86.60	85.10	4	7,200	0.06%
2018/01/09	0	0.00	3.2	88.36	88.10	-3.2	7,464	-0.04%
2018/01/08	2	88.70	63	89.31	88.70	-61	7,671	-0.80%
2018/01/05	1	88.00	34.7	88.39	88.60	-33.7	7,558	-0.45%
2018/01/04	2	86.30	6	86.27	86.20	-4	7,414	-0.05%
2018/01/03	15	84.47	31.8	85.14	85.00	-16.8	7,211	-0.23%
2018/01/02	3	79.83	0	0.00	79.90	3	6,802	0.04%