微星 (2377)-元大-西門券商分點個股進出

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
186.5
漲跌
▲11.0
漲幅
+6.27%
成交量
22,064張
產業
上市電腦週邊類股
1230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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/05/23	32	185.78	8	184.70	186.50	24	3,988	0.60%
2024/05/22	1.1	174.86	2	173.50	175.50	-0.9	3,693	-0.02%
2024/05/20	0	169.00	0	0.00	168.50	0	3,674	0.00%
2024/05/14	1	171.50	0	0.00	168.50	1	3,834	0.03%
2024/05/13	4	164.50	4	168.50	164.50	0	3,811	0.00%
2024/05/09	0	0.00	1	163.00	163.00	-1	3,910	-0.03%
2024/05/07	0	0.00	2	159.75	163.00	-2	3,898	-0.05%
2024/05/06	0	0.00	10	161.50	162.00	-10	3,868	-0.26%
2024/05/03	2	160.25	2	160.25	159.00	0	3,891	0.00%
2024/05/02	0	0.00	1	158.50	159.00	-1	3,943	-0.03%
2024/04/25	1	155.50	0	0.00	155.00	1	4,245	0.02%
2024/04/24	1	158.50	0	0.00	158.00	1	4,360	0.02%
2024/04/19	1.1	154.60	2.1	154.55	154.00	-1	4,449	-0.02%
2024/04/17	1.1	162.02	0	0.00	161.50	1.1	4,396	0.02%
2024/04/16	2	162.75	3	161.00	161.50	-1	4,521	-0.02%
2024/04/15	1	167.51	0	0.00	167.50	1	4,557	0.02%
2024/04/11	0	171.50	0	0.00	173.00	0	4,611	0.00%
2024/04/10	1	174.50	0	0.00	172.50	1	4,707	0.02%
2024/04/01	3	170.00	0	0.00	169.50	3	5,287	0.06%
2024/03/29	1.2	169.17	0	0.00	169.50	1.2	5,643	0.02%
2024/03/27	1.1	167.55	0	0.00	168.00	1.1	5,925	0.02%
2024/03/26	3.2	168.72	1	170.50	168.50	2.2	6,028	0.04%
2024/03/25	2.1	170.32	0	0.00	170.00	2.1	6,203	0.03%
2024/03/22	2	171.00	0	171.50	171.00	2	6,244	0.03%
2024/03/21	0	0.00	8	169.50	170.50	-8	6,262	-0.13%
2024/03/20	1	169.00	8	169.50	168.50	-7	6,265	-0.11%
2024/03/19	1.1	172.05	0	0.00	170.00	1.1	6,284	0.02%
2024/03/18	0.2	171.50	0	0.00	171.50	0.2	6,294	0.00%
2024/03/15	16	172.56	2	170.50	169.50	14	6,303	0.22%
2024/03/14	3	185.67	2	185.00	186.00	1	6,159	0.02%
2024/03/13	0	189.50	0	0.00	189.00	0	6,190	0.00%
2024/03/12	7	187.36	7	188.00	188.50	0	6,202	0.00%
2024/03/11	7	188.43	6	187.00	187.00	1	6,247	0.02%
2024/03/08	1	189.93	4	188.75	188.00	-3	6,321	-0.05%
2024/03/07	0.2	189.59	5.5	190.14	189.50	-5.3	6,322	-0.08%
2024/03/06	5	194.90	0.3	194.25	193.00	4.7	6,367	0.07%
2024/03/05	18.4	194.02	1	195.50	195.00	17.4	6,508	0.27%
2024/03/04	1.1	192.11	1	193.50	192.00	0.1	6,707	0.00%
2024/03/01	1	191.00	0	0.00	191.00	1	6,638	0.02%
2024/02/27	0.2	192.25	0	0.00	187.50	0.2	6,595	0.00%
2024/02/26	35.1	188.50	0	0.00	189.50	35.1	6,563	0.53%
2024/02/23	2.2	191.15	0	0.00	191.50	2.2	6,535	0.03%
2024/02/22	0.2	190.05	0	0.00	189.50	0.2	6,543	0.00%
2024/02/21	1	191.00	0	0.00	190.00	1	6,497	0.02%
2024/02/20	0.1	189.12	1	192.00	192.00	-0.9	6,464	-0.01%
2024/02/19	50.1	190.00	1	191.00	191.00	49.1	6,477	0.76%
2024/02/16	0.1	191.00	2.3	191.20	191.00	-2.2	6,498	-0.03%
2024/02/15	3	192.15	5	191.20	193.00	-2	6,484	-0.03%
2024/02/05	0	190.00	4	190.38	191.00	-4	6,437	-0.06%
2024/02/02	4.3	190.56	3	190.83	189.50	1.3	6,389	0.02%
2024/02/01	1	182.00	1	183.50	184.00	0	6,266	0.00%
2024/01/31	1	183.00	0	0.00	182.00	1	6,271	0.02%
2024/01/30	0	0.00	0.1	185.00	184.00	-0.1	6,252	0.00%
2024/01/29	0	0.00	0.1	183.50	183.50	-0.1	6,257	0.00%
2024/01/26	0.2	181.50	0	0.00	179.50	0.2	6,257	0.00%
2024/01/24	2.1	182.51	0	0.00	183.00	2.1	6,206	0.03%
2024/01/23	7	182.79	9.4	183.60	183.00	-2.4	6,212	-0.04%
2024/01/22	4.1	184.80	4	185.63	186.00	0.1	6,127	0.00%
2024/01/19	1	180.00	3.1	184.00	184.50	-2.1	6,037	-0.03%
2024/01/18	1	180.50	1	180.54	179.00	0	5,966	0.00%
2024/01/17	7.3	180.58	1	181.00	179.00	6.3	5,868	0.11%
2024/01/16	0.1	180.00	0	0.00	179.50	0.1	5,769	0.00%
2024/01/15	2	182.25	0	0.00	181.00	2	5,730	0.03%
2024/01/12	1	184.50	0	0.00	184.50	1	5,740	0.02%
2024/01/11	2	184.75	0	0.00	184.50	2	5,751	0.03%
2024/01/10	11	183.77	10	183.45	186.00	1	5,782	0.02%
2024/01/09	1	192.00	0	0.00	189.50	1	5,649	0.02%
2024/01/08	3	189.67	4	188.38	187.50	-1	5,584	-0.02%
2024/01/05	1	188.00	2	188.00	186.00	-1	5,616	-0.02%
2024/01/04	4	188.50	1	190.00	187.50	3	5,597	0.05%
2024/01/03	2	192.25	6.4	192.36	191.00	-4.4	5,541	-0.08%
2024/01/02	0.1	197.95	3	201.00	198.00	-2.9	5,437	-0.05%
2023/12/29	0	0.00	1	205.00	204.00	-1	5,303	-0.02%
2023/12/28	0.1	200.45	0	0.00	201.50	0.1	5,228	0.00%
2023/12/27	4	201.75	6.1	201.06	200.00	-2.1	5,130	-0.04%
2023/12/26	5.1	196.85	2.4	198.46	195.50	2.7	4,969	0.05%
2023/12/25	6	193.33	5	192.02	193.00	1	4,679	0.02%
2023/12/22	1	186.50	1	185.00	184.00	0	4,482	0.00%
2023/12/21	1	181.50	1	182.50	181.50	0	4,430	0.00%
2023/12/20	1.1	183.27	11	185.23	184.50	-9.9	4,318	-0.23%
2023/12/19	3	180.67	2	181.25	181.50	1	4,161	0.02%
2023/12/18	1	181.00	3	180.00	180.50	-2	4,254	-0.05%
2023/12/15	4	180.75	0	0.00	179.00	4	4,362	0.09%
2023/12/14	3.1	181.35	8	181.88	181.50	-4.9	4,373	-0.11%
2023/12/13	2	179.75	2	179.25	178.00	0	4,355	0.00%
2023/12/12	4	177.38	3	177.33	177.00	1	4,371	0.02%
2023/12/11	0.2	180.00	0	0.00	177.00	0.2	4,347	0.00%
2023/12/08	1.1	181.90	0	0.00	179.00	1.1	4,322	0.03%
2023/12/07	3	180.00	0	0.00	180.00	3	4,283	0.07%
2023/12/06	1	178.96	1	177.50	176.50	0	4,292	0.00%
2023/12/05	1	178.00	1	178.50	178.00	0	4,246	0.00%
2023/12/04	3	185.16	0	0.00	183.50	3	4,195	0.07%
2023/12/01	5	183.70	6	184.00	185.00	-1	4,174	-0.02%
2023/11/30	4.3	183.85	2	184.50	183.50	2.3	4,137	0.05%
2023/11/29	10	179.70	10.1	179.68	181.00	-0.1	3,977	0.00%
2023/11/27	2	168.00	0	0.00	167.50	2	3,842	0.05%
2023/11/21	2	169.00	1	170.50	170.00	1	3,984	0.03%
2023/11/20	2	164.75	1	166.00	165.00	1	3,955	0.03%
2023/11/17	0	0.00	1	165.50	166.00	-1	3,970	-0.03%
2023/11/16	1	164.00	0	0.00	164.50	1	4,018	0.02%
2023/11/15	22	169.32	3	168.83	168.00	19	4,050	0.47%
2023/11/14	3	166.33	1.3	164.30	166.50	1.8	4,055	0.04%
2023/11/13	52.3	167.85	0	0.00	166.00	52.3	4,095	1.28%
2023/11/10	71	174.23	0.2	175.00	174.50	70.8	4,072	1.74%
2023/11/07	1.3	171.30	2	171.00	171.00	-0.8	4,217	-0.02%
2023/11/06	0	0.00	2	172.75	172.50	-2	4,252	-0.05%
2023/11/02	0	0.00	3	169.33	170.50	-3	4,376	-0.07%
2023/11/01	2	166.25	0	0.00	166.00	2	4,382	0.05%
2023/10/31	0	0.00	2	164.50	165.00	-2	4,436	-0.05%
2023/10/30	1	168.00	1	169.00	168.00	0	4,473	0.00%
2023/10/27	0	0.00	2	167.50	167.50	-2	4,512	-0.04%
2023/10/26	70	166.00	0	0.00	165.50	70	4,539	1.54%
2023/10/24	70	159.00	0	0.00	161.00	70	4,641	1.51%
2023/10/20	0	156.44	1	157.00	156.50	-1	4,975	-0.02%
2023/10/19	0	158.00	1	158.00	159.00	-1	5,011	-0.02%
2023/10/18	48.1	160.75	2	159.75	160.50	46.1	5,081	0.91%
2023/10/17	2	164.00	0	0.00	162.00	2	5,027	0.04%
2023/10/13	71	166.88	0	0.00	166.50	71	5,241	1.35%
2023/10/12	0	0.00	1	172.50	172.50	-1	5,222	-0.02%
2023/10/11	8	169.31	0	0.00	168.50	8	5,255	0.15%
2023/10/06	3	166.00	0	0.00	168.00	3	5,371	0.06%
2023/10/05	3	165.00	0	0.00	166.50	3	5,393	0.06%
2023/10/04	2	165.00	0	0.00	164.50	2	5,403	0.04%
2023/10/03	2	167.75	1	168.00	167.00	1	5,397	0.02%
2023/10/02	1	168.50	3	168.33	167.50	-2	5,411	-0.04%
2023/09/28	2	163.51	0	0.00	164.00	2	5,399	0.04%
2023/09/27	0	0.00	1	166.00	167.00	-1	5,336	-0.02%
2023/09/26	3	170.50	3	170.33	168.50	0	5,319	0.00%
2023/09/25	0	0.00	3	172.50	170.50	-3	5,312	-0.06%
2023/09/22	9	170.44	5	168.81	171.00	4	5,338	0.07%
2023/09/21	2	173.50	3	175.67	172.50	-1	5,321	-0.02%
2023/09/20	2	175.50	3.1	174.38	175.50	-1.1	5,193	-0.02%
2023/09/19	3	168.17	1	169.50	166.00	2	5,053	0.04%
2023/09/18	1	169.99	1	170.96	168.50	0	4,998	0.00%
2023/09/15	1	169.03	7	170.79	171.50	-6	4,985	-0.12%
2023/09/12	4	164.50	4	164.13	164.50	0	5,076	0.00%
2023/09/11	2	163.50	1	167.00	162.00	1	5,126	0.02%
2023/09/05	2	163.00	1.1	165.14	165.00	0.9	5,369	0.02%
2023/09/04	1	159.50	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	0.1	160.00	0	0.00	159.50	0.1	5,528	0.00%
2023/08/30	11	163.18	11	161.05	161.00	0	5,500	0.00%
2023/08/29	1	158.50	0	0.00	160.00	1	5,599	0.02%
2023/08/28	2	161.01	0	0.00	161.50	2	5,623	0.04%
2023/08/25	1	171.50	0	171.50	171.50	1	5,662	0.02%
2023/08/24	0	173.00	1	173.00	173.00	-1	5,670	-0.02%
2023/08/22	1	170.50	0	0.00	170.00	1	5,923	0.02%
2023/08/21	2	170.50	0	0.00	170.50	2	6,044	0.03%
2023/08/18	1.1	172.60	0	0.00	173.00	1.1	6,040	0.02%
2023/08/17	0	0.00	3	178.00	178.50	-3	6,018	-0.05%
2023/08/16	3	178.50	0	0.00	178.50	3	5,982	0.05%
2023/08/15	1	176.00	0	0.00	176.50	1	5,992	0.02%
2023/08/11	2	180.25	7	178.52	179.00	-5	6,022	-0.08%
2023/08/10	0	184.50	2	190.00	187.50	-2	6,054	-0.03%
2023/08/09	3	195.50	0	0.00	194.50	3	6,113	0.05%
2023/08/07	1.1	186.32	0	0.00	189.00	1.1	5,999	0.02%
2023/08/02	1	184.50	1.2	186.92	186.00	-0.2	5,916	0.00%
2023/07/31	2	195.00	11	198.86	194.50	-9	5,806	-0.16%
2023/07/28	1	192.00	1	196.50	201.00	0	5,780	0.00%
2023/07/27	1	196.50	1	195.50	196.00	0	5,722	0.00%
2023/07/26	9	205.11	14	213.82	203.50	-5	5,669	-0.09%
2023/07/25	8	211.00	3	208.83	211.00	5	5,447	0.09%
2023/07/24	0	0.00	7	193.00	192.00	-7	5,314	-0.13%
2023/07/21	8	190.75	1	192.50	191.50	7	5,238	0.13%
2023/07/20	0	0.00	1	185.00	186.00	-1	5,156	-0.02%
2023/07/19	5	196.00	1	187.50	187.00	4	5,111	0.08%
2023/07/18	2	194.50	3.2	195.73	193.00	-1.2	5,022	-0.02%
2023/07/17	5	189.20	2.1	190.98	188.00	2.9	4,869	0.06%
2023/07/14	3	183.17	0	0.00	185.00	3	4,804	0.06%
2023/07/13	2	191.00	4	192.63	188.00	-2	4,744	-0.04%
2023/07/04	0	0.00	1	179.00	179.00	-1	4,441	-0.02%
2023/07/03	0	0.00	0	179.50	180.00	0	4,413	0.00%
2023/06/30	0	175.50	1	177.00	176.50	-1	4,391	-0.02%
2023/06/28	1.1	172.04	0	0.00	172.50	1.1	4,365	0.02%
2023/06/27	0	173.00	0	0.00	174.00	0	4,332	0.00%
2023/06/26	1	175.50	1	174.50	175.50	0	4,297	0.00%
2023/06/20	0	0.00	0	174.00	174.00	0	4,250	0.00%
2023/06/19	0	0.00	0.5	174.00	174.00	-0.5	4,228	-0.01%
2023/06/16	2	175.00	12	177.00	178.00	-10	4,143	-0.24%
2023/06/15	11	178.00	0	0.00	178.00	11	4,077	0.27%
2023/06/13	0	0.00	1	180.50	182.50	-1	4,144	-0.02%
2023/06/12	2.1	181.12	12.2	184.55	178.00	-10.1	4,104	-0.25%
2023/06/09	11.2	184.97	2	185.50	185.00	9.2	4,035	0.23%
2023/06/08	0	0.00	2	181.00	180.00	-2	3,941	-0.05%
2023/06/07	2	178.50	3	178.17	178.50	-1	3,889	-0.03%
2023/06/06	3	172.83	3	172.83	173.50	0	3,757	0.00%
2023/06/05	2	171.50	0.1	170.50	173.00	1.9	3,722	0.05%
2023/06/02	0	0.00	3.2	171.80	171.50	-3.2	3,667	-0.09%
2023/05/31	0	0.00	1	166.50	166.00	-1	3,450	-0.03%
2023/05/29	2	167.75	1	168.00	168.00	1	3,362	0.03%
2023/05/26	2	170.25	2.2	166.61	169.50	-0.2	3,353	-0.01%
2023/05/25	1.1	162.09	1.1	163.82	162.50	0	3,227	0.00%
2023/05/24	1.1	159.09	1	160.00	161.00	0.1	3,077	0.00%
2023/05/22	1	158.00	1	158.00	158.00	0	2,947	0.00%
2023/05/19	1	157.00	0	0.00	157.00	1	2,902	0.03%
2023/05/18	1.1	156.64	2	157.75	159.00	-0.9	2,854	-0.03%
2023/05/17	0	0.00	4	155.75	155.50	-4	2,789	-0.14%
2023/05/16	0	0.00	10	153.60	154.50	-10	2,707	-0.37%
2023/05/15	1	154.50	3	151.67	152.00	-2	2,628	-0.08%
2023/05/12	0	0.00	0.2	147.50	147.50	-0.2	2,552	-0.01%
2023/05/08	0	0.00	1	144.00	144.00	-1	2,535	-0.04%
2023/05/05	1	142.50	0	0.00	142.50	1	2,541	0.04%
2023/05/03	0	0.00	1	144.00	144.00	-1	2,543	-0.04%
2023/05/02	1	142.50	0	0.00	143.00	1	2,574	0.04%
2023/04/27	0	0.00	1	145.00	145.00	-1	2,631	-0.04%
2023/04/25	0	0.00	0.1	140.00	141.00	-0.1	2,643	0.00%
2023/04/20	0	0.00	1	145.00	145.00	-1	2,630	-0.04%
2023/04/19	0	0.00	1	146.00	146.50	-1	2,648	-0.04%
2023/04/17	0.1	147.00	0	0.00	147.50	0.1	2,643	0.00%
2023/04/14	0	0.00	0.2	146.50	147.00	-0.2	2,646	-0.01%
2023/04/11	0	0.00	2	146.50	146.50	-2	2,668	-0.07%
2023/04/10	1	144.00	0	0.00	146.00	1	2,671	0.04%
2023/04/07	1	144.50	0	0.00	144.00	1	2,683	0.04%
2023/03/28	9	142.67	4	142.00	142.50	5	3,140	0.16%
2023/03/27	2	143.25	0	0.00	143.50	2	3,307	0.06%
2023/03/24	2	143.50	1	143.00	144.00	1	3,513	0.03%
2023/03/22	4	144.50	0	0.00	144.50	4	3,622	0.11%
2023/03/20	0	142.00	2	141.00	140.50	-2	3,671	-0.05%
2023/03/17	2.2	142.90	0	0.00	145.00	2.2	3,647	0.06%
2023/03/16	12	141.46	24	142.88	142.50	-12	3,621	-0.33%
2023/03/15	0	0.00	4.1	137.98	139.00	-4.1	3,577	-0.11%
2023/03/08	0	0.00	83	139.00	139.50	-83	3,568	-2.33%
2023/03/07	0	0.00	1	141.50	141.00	-1	3,606	-0.03%
2023/03/01	1	138.00	0	0.00	139.00	1	3,686	0.03%
2023/02/23	0	0.00	1	142.00	141.50	-1	3,716	-0.03%
2023/02/22	1	136.50	0	0.00	136.50	1	3,685	0.03%
2023/02/20	0	0.00	1	135.00	134.50	-1	3,821	-0.03%
2023/02/16	0	0.00	2.2	134.30	135.50	-2.2	3,907	-0.06%
2023/02/15	35	131.50	0	0.00	131.00	35	3,938	0.89%
2023/02/10	48	130.00	0	0.00	128.50	48	4,052	1.18%
2023/02/09	1	132.50	0	0.00	132.00	1	4,098	0.02%
2023/02/06	0	0.00	1	134.50	132.50	-1	4,090	-0.02%
2023/02/03	0	0.00	1	132.00	132.00	-1	4,083	-0.02%
2023/02/01	1	131.50	0.1	133.00	134.00	0.9	4,086	0.02%
2023/01/31	2.1	133.17	0	0.00	131.00	2.1	4,061	0.05%
2023/01/30	11	131.50	0	0.00	133.00	11	4,018	0.27%
2023/01/13	0	0.00	4	125.25	125.50	-4	4,071	-0.10%
2023/01/12	2	126.00	0	0.00	125.50	2	4,130	0.05%
2023/01/11	2	125.50	0	0.00	125.50	2	4,187	0.05%
2023/01/10	1	126.50	3	125.00	126.50	-2	4,380	-0.05%
2023/01/09	1	125.00	1	126.00	126.00	0	4,427	0.00%
2023/01/05	1	123.50	2	123.75	123.50	-1	4,570	-0.02%
2023/01/03	1	122.50	1	122.00	122.50	0	4,655	0.00%
2022/12/29	1	120.00	2	119.50	120.00	-1	4,719	-0.02%
2022/12/26	0	0.00	1	119.00	119.00	-1	4,847	-0.02%
2022/12/23	2	117.75	11	116.68	119.50	-9	4,901	-0.18%
2022/12/22	2	117.75	2	118.50	117.50	0	5,012	0.00%
2022/12/21	2	115.75	1	118.00	117.00	1	4,939	0.02%
2022/12/20	1	120.00	0	0.00	116.00	1	4,836	0.02%
2022/12/19	9	121.89	1	123.00	123.50	8	4,745	0.17%
2022/12/16	1	119.50	1	120.50	123.50	0	4,614	0.00%
2022/12/15	1	123.50	3	124.17	123.00	-2	4,527	-0.04%
2022/12/14	2	122.25	1	123.00	122.50	1	4,579	0.02%
2022/12/13	1	119.51	1	120.00	120.50	0	4,622	0.00%
2022/12/12	1	116.50	1	119.50	120.50	0	4,667	0.00%
2022/12/09	3	118.83	2	118.50	119.00	1	4,714	0.02%
2022/12/08	1	116.00	0	0.00	117.50	1	4,769	0.02%
2022/12/07	0	0.00	2	118.50	119.00	-2	4,773	-0.04%
2022/12/05	1	125.50	0	0.00	125.00	1	4,907	0.02%
2022/12/02	1	123.50	1.2	124.07	123.50	-0.2	4,944	0.00%
2022/11/30	9	123.00	9	122.00	123.00	0	4,940	0.00%
2022/11/28	0.2	123.00	0	0.00	123.00	0.2	4,900	0.00%
2022/11/21	2	126.25	1	127.00	126.00	1	4,799	0.02%
2022/11/18	1	130.50	6	130.08	130.50	-5	4,764	-0.10%
2022/11/16	1	127.00	1	128.50	127.00	0	4,720	0.00%
2022/11/07	0	0.00	1	116.50	116.50	-1	4,985	-0.02%
2022/10/24	1	112.00	7.6	112.92	112.00	-6.6	5,132	-0.13%
2022/10/19	2	110.00	5	109.50	110.00	-3	5,007	-0.06%
2022/10/18	4	112.63	4	108.00	108.00	0	4,994	0.00%
2022/10/13	0	0.00	2	106.00	109.00	-2	4,969	-0.04%
2022/10/12	0	0.00	2	106.00	106.50	-2	4,991	-0.04%
2022/10/11	0	0.00	2	104.50	104.00	-2	5,022	-0.04%
2022/10/06	0	0.00	315	108.37	108.00	-315	4,953	-6.36%	大賣/鉅額交易
2022/10/05	3	111.50	315	111.29	110.00	-312	4,939	-6.32%	大賣/鉅額交易
2022/10/04	1	110.00	1	109.50	110.00	0	4,932	0.00%
2022/09/30	0	0.00	1	106.00	107.50	-1	4,919	-0.02%
2022/09/28	2.1	106.99	2	107.00	106.50	0.1	4,846	0.00%
2022/09/27	2	108.00	0	0.00	110.50	2	4,820	0.04%
2022/09/23	0	0.00	10	115.50	115.00	-10	4,842	-0.21%
2022/09/22	8	114.13	0	0.00	114.50	8	4,971	0.16%
2022/09/21	1	118.00	1	115.50	115.00	0	4,936	0.00%
2022/09/16	0	121.13	0	0.00	121.00	0	4,726	0.00%
2022/09/15	1	123.49	0.5	123.50	122.50	0.5	4,724	0.01%
2022/09/14	1	121.00	2	119.50	120.00	-1	4,734	-0.02%
2022/09/13	2	118.75	3	124.00	122.00	-1	4,717	-0.02%
2022/09/12	2	117.50	3	117.50	117.50	-1	4,615	-0.02%
2022/09/08	0	0.00	2	116.50	117.00	-2	4,606	-0.04%
2022/09/02	1	111.50	0	0.00	111.00	1	4,564	0.02%
2022/08/29	0	114.50	0	0.00	114.00	0	4,519	0.00%
2022/08/26	1	116.50	0	0.00	116.50	1	4,516	0.02%
2022/08/24	1	114.00	2	113.50	113.50	-1	4,531	-0.02%
2022/08/23	1	117.00	0	0.00	116.50	1	4,534	0.02%
2022/08/22	0	0.00	4	117.38	117.50	-4	4,575	-0.09%
2022/08/19	0	0.00	1	115.50	115.50	-1	4,580	-0.02%
2022/08/18	4	115.63	0	0.00	116.00	4	4,558	0.09%
2022/08/17	1	114.00	1	117.00	116.50	0	4,558	0.00%
2022/08/16	1	125.00	4.4	127.81	127.50	-3.4	4,451	-0.08%
2022/08/15	1	124.50	7	124.57	124.50	-6	4,322	-0.14%
2022/08/12	2	117.75	1	118.50	118.50	1	4,227	0.02%
2022/08/11	1	115.50	0	0.00	114.00	1	4,158	0.02%
2022/08/10	0	0.00	7	112.50	114.00	-7	4,114	-0.17%
2022/08/09	3	116.00	0	0.00	116.00	3	4,051	0.07%
2022/08/08	0	0.00	3	119.00	119.00	-3	4,041	-0.07%
2022/08/05	8	118.00	0	0.00	117.50	8	4,044	0.20%
2022/08/04	15	115.00	1	114.50	116.00	14	4,044	0.35%
2022/08/03	46	114.51	1	115.50	115.50	45	4,068	1.11%
2022/08/02	30	116.00	0	0.00	116.00	30	4,145	0.72%
2022/07/29	1	118.50	0	0.00	118.00	1	4,193	0.02%
2022/07/28	1	116.00	0	0.00	116.00	1	4,169	0.02%
2022/07/27	0	0.00	1	114.50	115.00	-1	4,170	-0.02%
2022/07/22	143	116.52	3	114.50	115.00	140	4,157	3.37%	大買/鉅額交易
2022/07/21	71.2	119.49	0	0.00	120.00	71.2	4,051	1.76%
2022/07/20	2.7	119.50	17	119.50	119.50	-14.3	3,988	-0.36%
2022/07/19	21	116.31	4	116.63	118.00	17	3,927	0.43%
2022/07/18	0	0.00	1	112.00	115.00	-1	3,857	-0.03%
2022/07/15	2	109.75	2	111.25	111.00	0	3,827	0.00%
2022/07/14	1	109.50	0	0.00	109.50	1	3,849	0.03%
2022/07/13	7	108.50	0	0.00	108.00	7	3,879	0.18%
2022/07/12	0	0.00	1	105.00	104.50	-1	3,886	-0.03%
2022/07/11	0	0.00	0.3	108.62	106.50	-0.3	3,860	-0.01%
2022/07/08	2.3	106.73	0	0.00	108.00	2.3	3,850	0.06%
2022/07/06	0.1	101.00	0	0.00	100.00	0.1	3,774	0.00%
2022/07/05	140	104.00	0	0.00	102.00	140	3,772	3.71%	大買/鉅額交易
2022/07/04	142.7	102.25	0	0.00	101.50	142.7	3,752	3.80%	大買/鉅額交易
2022/07/01	143.1	105.76	0	0.00	105.00	143.1	3,730	3.84%	大買/鉅額交易
2022/06/30	3	112.00	438	112.29	113.50	-435	3,653	-11.91%	大賣/鉅額交易
2022/06/29	6	119.00	1	116.00	117.00	5	3,516	0.14%
2022/06/23	0	0.00	0.9	125.19	125.00	-0.9	3,510	-0.03%
2022/06/13	36	130.58	0	0.00	131.00	36	3,676	0.98%
2022/06/10	2	133.00	0	0.00	133.00	2	3,659	0.05%
2022/06/06	0	0.00	10	134.00	132.50	-10	3,781	-0.26%
2022/06/02	3	133.00	0	0.00	132.50	3	3,818	0.08%
2022/05/31	0	0.00	1	132.54	135.00	-1	3,891	-0.03%
2022/05/30	0	0.00	1	135.00	134.00	-1	3,852	-0.03%
2022/05/27	10	132.50	0	0.00	132.00	10	3,793	0.26%
2022/05/26	0	0.00	2	128.50	128.00	-2	3,769	-0.05%
2022/05/25	0	0.00	3	128.50	127.50	-3	3,768	-0.08%
2022/05/24	2	125.00	0	0.00	124.00	2	3,734	0.05%
2022/05/23	5	128.00	0	0.00	126.00	5	3,717	0.13%
2022/05/20	0	0.00	1	131.50	129.00	-1	3,730	-0.03%
2022/05/19	0	0.00	8.1	130.88	130.50	-8.1	3,707	-0.22%
2022/05/17	0	0.00	5	129.90	130.50	-5	3,698	-0.14%
2022/05/16	15.2	128.59	6	131.08	127.50	9.2	3,696	0.25%
2022/05/13	1	129.00	0	0.00	130.00	1	3,671	0.03%
2022/05/12	1	128.00	0	0.00	128.50	1	3,668	0.03%
2022/05/11	1	128.00	0	0.00	130.00	1	3,667	0.03%
2022/05/10	0	0.00	1	128.00	131.00	-1	3,638	-0.03%
2022/05/09	0	0.00	3	128.50	128.50	-3	3,568	-0.08%
2022/05/06	1	123.50	0	0.00	125.00	1	3,534	0.03%
2022/05/05	4	126.75	0	0.00	126.00	4	3,553	0.11%
2022/04/29	55	122.50	0	0.00	121.00	55	3,564	1.54%
2022/04/27	73	120.02	1	121.00	119.50	72	3,508	2.05%
2022/04/25	0.3	119.00	0	0.00	119.00	0.3	3,479	0.01%
2022/04/22	1.1	120.05	1	120.00	120.50	0.1	3,463	0.00%
2022/04/21	1	122.50	0	0.00	122.50	1	3,464	0.03%
2022/04/20	1	123.00	0	0.00	123.00	1	3,435	0.03%
2022/04/19	1.1	126.50	0	0.00	123.00	1.1	3,387	0.03%
2022/04/18	0.2	121.51	0	0.00	122.00	0.2	3,439	0.00%
2022/04/14	0	0.00	1	123.00	123.00	-1	3,503	-0.03%
2022/04/11	50	121.50	1	121.00	121.00	49	3,470	1.41%
2022/04/07	1	124.51	1	124.50	125.00	0	3,458	0.00%
2022/04/06	2.1	127.52	1	127.50	127.50	1.1	3,431	0.03%
2022/04/01	1.2	128.67	0	0.00	130.00	1.2	3,459	0.03%
2022/03/31	1.1	132.40	0	0.00	130.00	1.1	3,451	0.03%
2022/03/30	0	132.50	0	0.00	132.00	0	3,366	0.00%
2022/03/29	2.3	131.08	0	0.00	130.50	2.3	3,328	0.07%
2022/03/28	1	133.00	0	0.00	133.50	1	3,322	0.03%
2022/03/25	0.4	133.00	0	0.00	134.00	0.4	3,339	0.01%
2022/03/24	1	133.47	2	133.50	132.50	-1	3,317	-0.03%
2022/03/23	3	137.83	3	138.17	137.00	0	3,187	0.00%
2022/03/22	4	137.62	2	138.25	138.50	2	3,164	0.06%
2022/03/21	1	140.51	0	0.00	140.50	1	3,096	0.03%
2022/03/18	0.1	141.00	0	0.00	141.00	0.1	3,114	0.00%
2022/03/17	0.1	143.00	0	0.00	142.50	0.1	3,162	0.00%
2022/03/16	1	140.00	1	140.00	140.00	0	3,166	0.00%
2022/03/15	2	141.72	0	0.00	140.00	2	3,241	0.06%
2022/03/14	1	141.00	0.1	141.50	143.00	0.9	3,317	0.03%
2022/03/10	2	147.50	0	0.00	147.00	2	3,420	0.06%
2022/03/09	1	143.50	0	0.00	144.00	1	3,433	0.03%
2022/03/08	1	144.50	0	0.00	145.00	1	3,413	0.03%
2022/03/07	0.1	147.50	10	146.50	145.00	-9.9	3,409	-0.29%
2022/03/04	1	153.00	0	0.00	153.00	1	3,456	0.03%
2022/03/03	4	157.00	0	0.00	157.00	4	3,456	0.12%
2022/03/02	10	157.50	1	159.00	158.00	9	3,469	0.26%
2022/02/22	13	155.54	0	0.00	156.00	13	3,656	0.36%
2022/02/18	0	159.55	0	0.00	160.00	0	3,767	0.00%
2022/02/17	0	0.00	3	158.67	159.50	-3	3,847	-0.08%
2022/02/16	1	156.50	0	0.00	157.00	1	3,946	0.03%
2022/02/15	0	0.00	1	154.06	155.00	-1	4,212	-0.02%
2022/02/14	1	153.50	1	153.50	153.00	0	4,350	0.00%
2022/02/11	4	157.25	0	0.00	156.00	4	4,764	0.08%
2022/02/08	2	153.75	0	0.00	154.50	2	5,302	0.04%
2022/01/26	26.2	153.69	0	0.00	151.00	26.2	5,477	0.48%
2022/01/25	0.2	155.00	0	0.00	154.00	0.2	5,559	0.00%
2022/01/24	2	153.50	3	155.33	156.50	-1	5,600	-0.02%
2022/01/21	1.4	156.00	0	0.00	156.00	1.4	5,616	0.02%
2022/01/17	0	0.00	3	155.83	157.50	-3	5,663	-0.05%
2022/01/14	0	0.00	3	154.50	155.50	-3	5,709	-0.05%
2022/01/13	0	0.00	1	155.50	155.50	-1	5,789	-0.02%
2022/01/12	0	0.00	10	155.50	157.50	-10	5,815	-0.17%
2022/01/11	41.2	158.15	0	0.00	156.50	41.2	5,883	0.70%
2022/01/05	0	0.00	6.1	160.51	162.50	-6.1	5,972	-0.10%
2022/01/04	0.1	161.00	1	161.50	161.50	-1	6,084	-0.02%
2022/01/03	1	161.50	1	160.50	160.00	0	6,335	0.00%
2021/12/30	4.3	160.65	1	162.00	160.50	3.3	6,457	0.05%
2021/12/29	11	163.36	1	166.00	162.00	10	6,431	0.16%
2021/12/28	1	163.00	3.2	164.31	165.50	-2.2	6,422	-0.03%
2021/12/27	1	161.50	1	160.00	160.00	0	6,377	0.00%
2021/12/23	2	161.00	0	0.00	161.00	2	6,412	0.03%
2021/12/22	0	0.00	0.5	162.50	162.00	-0.5	6,452	-0.01%
2021/12/21	0.1	160.00	1	161.50	162.00	-1	6,507	-0.01%
2021/12/20	0.1	162.00	0	0.00	160.50	0.1	6,532	0.00%
2021/12/16	0.1	166.00	0	0.00	165.50	0.1	6,639	0.00%
2021/12/15	1.2	163.21	1	162.50	162.00	0.2	6,620	0.00%
2021/12/14	10.2	167.84	8	165.00	165.00	2.2	6,602	0.03%
2021/12/13	4	169.50	4.1	171.62	168.50	-0.1	6,603	0.00%
2021/12/10	1	166.00	0	0.00	166.00	1	6,516	0.02%
2021/12/09	2.1	169.38	8.3	168.18	169.00	-6.2	6,489	-0.10%
2021/12/08	1	167.50	1.1	166.14	166.00	-0.1	6,436	0.00%
2021/12/07	0	0.00	2.2	165.07	165.50	-2.2	6,373	-0.03%
2021/12/06	3.2	159.59	0	0.00	163.50	3.2	6,329	0.05%
2021/12/03	0	0.00	1.3	160.88	161.50	-1.3	6,288	-0.02%
2021/12/02	2.2	162.84	1	160.50	161.00	1.2	6,285	0.02%
2021/12/01	7	163.71	6	164.83	164.50	1	6,292	0.02%
2021/11/30	3	165.50	2.5	164.90	163.00	0.5	6,287	0.01%
2021/11/23	1	160.00	3	160.50	161.00	-2	6,286	-0.03%
2021/11/22	0.5	166.00	2	166.75	165.00	-1.5	6,284	-0.02%
2021/11/19	5	167.30	10	166.00	166.00	-5	6,294	-0.08%
2021/11/18	3	161.50	4	163.25	161.00	-1	6,244	-0.02%
2021/11/17	2.1	161.90	2	160.50	162.50	0.1	6,236	0.00%
2021/11/16	2	164.00	4.1	162.15	163.00	-2.1	6,330	-0.03%
2021/11/15	1	160.50	6	161.08	161.00	-5	6,365	-0.08%
2021/11/12	7.3	158.64	117.6	160.24	158.50	-110.3	6,448	-1.71%	大賣/鉅額交易
2021/11/11	4	165.00	22.3	164.80	165.00	-18.3	6,326	-0.29%
2021/11/10	37	165.61	20.1	166.67	166.50	16.9	6,251	0.27%
2021/11/09	7.1	161.62	20	160.53	159.50	-12.9	5,934	-0.22%
2021/11/08	3	159.50	8	155.31	158.00	-5	5,735	-0.09%
2021/11/05	29.4	150.94	7	151.86	151.50	22.4	5,579	0.40%
2021/11/04	39	147.87	5	150.70	152.00	34	5,475	0.62%
2021/11/03	10.2	145.50	0.1	145.50	145.00	10.1	5,328	0.19%
2021/11/02	58.3	143.54	1	144.00	143.50	57.3	5,243	1.09%
2021/10/29	0	0.00	1	140.50	140.00	-1	5,147	-0.02%
2021/10/27	0	140.50	0	0.00	140.50	0	5,198	0.00%
2021/10/26	0	0.00	1	143.00	142.50	-1	5,212	-0.02%
2021/10/25	2	140.50	2	140.50	141.00	0	5,194	0.00%
2021/10/21	1.2	142.17	1	140.50	140.50	0.2	5,261	0.00%
2021/10/20	1	142.00	2	142.50	142.00	-1	5,237	-0.02%
2021/10/19	4	141.38	2.1	142.00	142.00	1.9	5,259	0.04%
2021/10/18	3	144.33	4	144.75	144.00	-1	5,279	-0.02%
2021/10/14	0	0.00	11	138.14	137.00	-11	5,113	-0.22%
2021/10/13	1	140.00	3	139.83	139.00	-2	5,117	-0.04%
2021/10/12	1	138.00	16	136.03	136.50	-15	5,116	-0.29%
2021/10/08	35.1	138.84	6	139.17	137.00	29.1	5,020	0.58%
2021/10/07	47	133.29	0	0.00	135.50	47	4,780	0.98%
2021/10/06	0	126.50	0	0.00	127.00	0	4,688	0.00%
2021/10/01	0	0.00	0.2	128.29	127.00	-0.2	4,784	0.00%
2021/09/29	0	129.50	0	0.00	129.00	0	4,771	0.00%
2021/09/28	3.1	131.90	0	0.00	131.00	3.1	4,752	0.07%
2021/09/27	0.1	138.62	0	0.00	137.50	0.1	4,746	0.00%
2021/09/15	0.1	137.50	0	0.00	136.50	0.1	4,885	0.00%
2021/09/13	2	139.25	1	139.00	139.00	1	5,063	0.02%
2021/09/07	1	138.00	1	137.50	137.50	0	5,194	0.00%
2021/09/06	13	139.31	1	136.00	136.50	12	5,204	0.23%
2021/09/03	20	135.50	0	0.00	136.00	20	5,199	0.38%
2021/09/02	1	134.00	2	135.25	133.50	-1	5,201	-0.02%
2021/09/01	0	132.00	0	0.00	132.50	0	5,203	0.00%
2021/08/31	71	128.77	0	129.50	130.50	71	5,182	1.37%
2021/08/26	0	0.00	1	129.50	127.50	-1	5,216	-0.02%
2021/08/25	1	127.01	0	0.00	127.00	1	5,263	0.02%
2021/08/24	1	125.00	1	124.50	124.50	0	5,282	0.00%
2021/08/23	0	119.00	426	118.94	119.50	-426	5,215	-8.17%	大賣/鉅額交易
2021/08/20	0	0.00	3	122.00	122.50	-3	5,173	-0.06%
2021/08/19	0	0.00	2	125.50	123.50	-2	5,170	-0.04%
2021/08/18	2	124.51	1	126.00	126.00	1	5,135	0.02%
2021/08/17	2.3	130.99	0	0.00	129.50	2.3	5,038	0.05%
2021/08/13	3.2	138.75	1	138.50	137.50	2.2	4,965	0.04%
2021/08/12	0	0.00	1.2	142.00	141.50	-1.2	5,069	-0.02%
2021/08/11	1	143.00	0	0.00	142.00	1	5,144	0.02%
2021/08/10	20.1	148.74	0	0.00	143.50	20.1	5,179	0.39%
2021/08/09	6	151.00	0	0.00	151.00	6	5,211	0.12%
2021/08/06	1	149.50	0	0.00	148.50	1	5,275	0.02%
2021/08/04	0	0.00	1.2	151.30	150.00	-1.2	5,570	-0.02%
2021/08/03	12	151.50	0	0.00	147.50	12	5,683	0.21%
2021/07/30	15	148.67	1	150.00	148.00	14	5,818	0.24%
2021/07/29	10	147.00	0	0.00	147.00	10	6,015	0.17%
2021/07/28	1	150.50	0	0.00	148.50	1	6,258	0.02%
2021/07/27	0	0.00	1	152.00	150.00	-1	6,577	-0.02%
2021/07/26	10	148.00	1	149.50	148.50	9	6,820	0.13%
2021/07/23	2	142.76	0	0.00	143.00	2	6,867	0.03%
2021/07/22	14.2	145.04	0.2	146.00	146.00	14.1	6,866	0.20%
2021/07/21	15	149.97	0	0.00	145.50	15	6,844	0.22%
2021/07/20	15	150.27	0	0.00	150.00	15	6,846	0.22%
2021/07/19	18	150.53	0	0.00	151.50	18	6,893	0.26%
2021/07/16	11	154.50	1	154.00	153.50	10	6,963	0.14%
2021/07/15	8	151.44	1	154.00	154.00	7	7,055	0.10%
2021/07/14	29	152.31	5	150.00	151.00	24	7,073	0.34%
2021/07/13	25	151.84	0	0.00	152.00	25	7,141	0.35%
2021/07/12	16	151.78	2	156.00	151.50	14	7,307	0.19%
2021/07/09	1	155.00	0	0.00	154.50	1	7,309	0.01%
2021/07/08	0.1	159.50	0	0.00	158.00	0.1	7,358	0.00%
2021/07/07	5	158.20	1	157.50	158.50	4	7,439	0.05%
2021/07/06	1	158.50	1	157.50	157.50	0	7,466	0.00%
2021/07/05	23	157.46	1	158.50	158.50	22	7,527	0.29%
2021/07/02	2.1	155.76	1	154.50	154.00	1.1	7,555	0.01%
2021/07/01	1.2	159.83	0	0.00	158.00	1.2	7,507	0.02%
2021/06/30	0	0.00	0	158.50	157.50	0	7,509	0.00%
2021/06/29	2.1	157.28	0	0.00	157.00	2.1	7,474	0.03%
2021/06/28	2	159.00	0	0.00	160.00	2	7,504	0.03%
2021/06/25	1.1	158.10	0	0.00	158.50	1.1	7,468	0.01%
2021/06/24	3.1	162.57	5.1	162.51	162.50	-2	7,353	-0.03%
2021/06/23	0	167.50	0	0.00	165.00	0	7,306	0.00%
2021/06/22	3.2	174.22	1	173.50	169.50	2.2	7,304	0.03%
2021/06/21	2	179.00	1.1	176.62	178.50	0.9	7,289	0.01%
2021/06/18	7.2	181.50	11	181.50	181.00	-3.8	7,364	-0.05%
2021/06/17	0	0.00	2	171.25	172.00	-2	7,308	-0.03%
2021/06/16	0	170.00	0	0.00	170.50	0	7,340	0.00%
2021/06/11	2	168.50	0	0.00	167.00	2	7,414	0.03%
2021/06/04	1	170.50	0	0.00	170.00	1	7,787	0.01%
2021/06/03	1	173.50	6	171.00	175.00	-5	7,806	-0.06%
2021/06/02	8	171.63	15	169.67	170.00	-7	7,772	-0.09%
2021/06/01	5	169.50	11	168.64	171.50	-6	7,766	-0.08%
2021/05/31	2	164.00	0	0.00	165.50	2	7,751	0.03%
2021/05/28	0	0.00	2	167.00	166.50	-2	7,765	-0.03%
2021/05/27	1	167.00	2	167.00	167.00	-1	7,817	-0.01%
2021/05/26	3	166.50	3	167.50	164.00	0	7,849	0.00%
2021/05/25	1	168.50	1	169.50	168.50	0	7,953	0.00%
2021/05/24	0	0.00	7	161.07	164.50	-7	8,131	-0.09%
2021/05/21	16	166.31	9	163.44	164.50	7	8,475	0.08%
2021/05/20	7	164.07	5	164.00	165.00	2	8,555	0.02%
2021/05/18	1	176.50	1	169.50	176.00	0	8,430	0.00%
2021/05/17	0	0.00	18	156.22	166.00	-18	8,538	-0.21%
2021/05/14	1	170.00	2	170.50	170.00	-1	8,453	-0.01%
2021/05/13	1	169.50	2.3	166.74	170.00	-1.3	8,377	-0.02%
2021/05/12	27	171.81	5	166.10	168.00	22	8,232	0.27%
2021/05/11	6	175.91	0.2	174.00	174.00	5.9	8,105	0.07%
2021/05/10	0.1	187.50	0	0.00	191.00	0.1	7,974	0.00%
2021/05/07	2	189.25	1	187.00	190.00	1	7,947	0.01%
2021/05/06	2	192.25	1.2	195.13	187.50	0.8	7,879	0.01%
2021/05/05	6.1	197.69	5	194.60	194.00	1.1	7,712	0.01%
2021/05/04	6	194.17	6.5	192.23	191.00	-0.5	7,476	-0.01%
2021/05/03	3	188.50	4.5	189.67	188.00	-1.5	7,171	-0.02%
2021/04/29	0.1	183.00	3.5	184.07	184.50	-3.4	6,908	-0.05%
2021/04/28	1.1	177.95	0	0.00	177.50	1.1	6,811	0.02%
2021/04/27	1	179.00	2	179.25	179.00	-1	6,813	-0.01%
2021/04/26	0	0.00	3	175.67	176.50	-3	6,770	-0.04%
2021/04/23	5	173.50	2	174.00	175.00	3	6,745	0.04%
2021/04/22	26.2	171.59	7	171.93	171.00	19.2	6,729	0.29%
2021/04/21	1	168.50	1.1	170.27	171.00	-0.1	6,737	0.00%
2021/04/20	1.1	172.45	0	0.00	169.50	1.1	6,784	0.02%
2021/04/19	15	170.57	2	170.75	171.00	13	6,803	0.19%
2021/04/16	3.2	175.44	5	178.50	178.50	-1.8	6,742	-0.03%
2021/04/15	2.5	168.87	1	169.50	170.00	1.5	6,588	0.02%
2021/04/14	1	162.00	1	162.50	165.00	0	6,532	0.00%
2021/04/13	4	160.63	0	0.00	160.00	4	6,463	0.06%
2021/04/12	0	0.00	0	166.50	166.00	0	6,409	0.00%
2021/04/09	3	167.33	0	0.00	170.00	3	6,402	0.05%
2021/04/08	1	166.50	0	0.00	167.00	1	6,382	0.02%
2021/04/07	2	169.00	0	0.00	169.00	2	6,347	0.03%
2021/04/06	1	172.00	0	0.00	171.00	1	6,337	0.02%
2021/03/31	5	176.00	5	173.70	174.00	0	6,297	0.00%
2021/03/30	2	166.50	7	170.07	171.00	-5	6,208	-0.08%
2021/03/25	10	164.25	8	166.31	166.00	2	6,182	0.03%
2021/03/24	3	165.50	1	163.00	163.00	2	6,215	0.03%
2021/03/23	13	160.50	1	161.03	162.00	12	6,157	0.19%
2021/03/22	0	0.00	1	167.00	165.50	-1	6,065	-0.02%
2021/03/19	3	159.00	0	160.00	160.50	3	6,031	0.05%
2021/03/18	0	0.00	1	164.50	163.50	-1	5,993	-0.02%
2021/03/17	0	0.00	1	163.00	162.50	-1	5,945	-0.02%
2021/03/16	0	0.00	8	162.38	160.00	-8	5,937	-0.13%
2021/03/15	2	154.50	5	158.50	159.00	-3	5,786	-0.05%
2021/03/12	1	152.50	0	0.00	151.00	1	5,700	0.02%
2021/03/11	0.1	153.00	4	151.63	153.50	-3.9	5,784	-0.07%
2021/03/10	2	147.00	0	0.00	147.00	2	5,684	0.04%
2021/03/09	14	145.04	6	148.50	148.00	8	5,660	0.14%
2021/03/05	0	0.00	1	147.00	145.50	-1	5,664	-0.02%
2021/03/04	14	147.68	1	144.00	145.00	13	5,686	0.23%
2021/03/03	1	147.00	2	147.25	149.50	-1	5,715	-0.02%
2021/03/02	3	148.83	2	149.50	145.50	1	5,665	0.02%
2021/02/26	4	148.25	6	149.92	149.00	-2	5,582	-0.04%
2021/02/25	9	154.06	11	155.45	154.00	-2	5,457	-0.04%
2021/02/24	12	158.08	76	157.95	156.00	-64	5,324	-1.20%
2021/02/23	12	159.75	13	158.92	161.50	-1	5,083	-0.02%
2021/02/22	0	150.00	8	148.38	147.00	-8	4,758	-0.17%
2021/02/19	1	140.00	100	141.10	141.00	-99	4,604	-2.15%
2021/02/18	0	141.00	1	139.00	141.00	-1	4,579	-0.02%
2021/02/17	17	142.29	13	143.47	142.00	4	4,535	0.09%
2021/02/05	1	134.00	1	133.50	134.00	0	4,347	0.00%
2021/02/04	12	134.00	0	0.00	132.50	12	4,369	0.27%
2021/02/03	1	135.00	3	135.17	135.50	-2	4,429	-0.05%
2021/02/02	0	0.00	20	135.00	134.50	-20	4,511	-0.44%
2021/02/01	10	132.15	0	0.00	131.00	10	4,486	0.22%
2021/01/29	21	131.07	3	131.00	130.50	18	4,502	0.40%
2021/01/28	13	134.12	1.4	134.29	134.50	11.6	4,423	0.26%
2021/01/27	1	137.50	37	137.78	137.00	-36	4,403	-0.82%
2021/01/26	0	0.00	1	136.00	134.50	-1	4,363	-0.02%
2021/01/22	0	0.00	2	132.50	133.50	-2	4,414	-0.05%
2021/01/20	6	127.75	1	129.00	127.50	5	4,407	0.11%
2021/01/19	1	131.00	1	133.50	132.50	0	4,364	0.00%
2021/01/18	15	130.23	3.2	134.80	131.00	11.8	4,334	0.27%
2021/01/15	27.2	134.63	0	0.00	134.00	27.2	4,335	0.63%
2021/01/14	6	140.42	3	142.00	140.00	3	4,380	0.07%
2021/01/13	12	136.63	14	135.64	138.00	-2	4,308	-0.05%
2021/01/12	0	0.00	35	131.50	130.50	-35	4,156	-0.84%
2021/01/11	24	127.75	0	0.00	128.50	24	4,119	0.58%
2021/01/08	1	131.00	0	0.00	131.50	1	4,124	0.02%
2021/01/07	10	129.00	0	0.00	129.00	10	4,145	0.24%
2021/01/06	1	129.00	2	129.50	128.50	-1	4,183	-0.02%
2021/01/05	11	130.00	0	0.00	130.00	11	4,189	0.26%
2021/01/04	2.4	133.67	0	0.00	133.50	2.4	4,218	0.06%
2020/12/31	1	133.00	1	133.50	132.50	0	4,258	0.00%
2020/12/29	12	128.50	0	0.00	128.50	12	4,247	0.28%
2020/12/28	0	0.00	24	128.00	127.50	-24	4,287	-0.56%
2020/12/23	24	125.75	0	0.00	125.00	24	4,434	0.54%
2020/12/22	22	129.05	0	0.00	126.00	22	4,497	0.49%
2020/12/21	1	131.00	0	0.00	132.00	1	4,566	0.02%
2020/12/18	1	134.50	1	136.00	133.00	0	4,594	0.00%
2020/12/17	0	0.00	2	132.75	132.50	-2	4,497	-0.04%
2020/12/16	0	0.00	0.1	130.00	130.00	-0.1	4,492	0.00%
2020/12/14	1	131.00	0	0.00	129.00	1	4,634	0.02%
2020/12/11	24	129.69	1	132.00	132.50	23	4,702	0.49%
2020/12/10	2	131.75	0	0.00	131.00	2	4,714	0.04%
2020/12/09	0	0.00	1	131.00	132.00	-1	4,693	-0.02%
2020/12/08	0	0.00	9	133.50	131.50	-9	4,710	-0.19%
2020/12/07	1	129.50	1	131.50	132.50	0	4,713	0.00%
2020/12/04	24	126.75	0	0.00	126.50	24	4,670	0.51%
2020/12/03	0	0.00	2	128.00	128.00	-2	4,754	-0.04%
2020/12/02	1	127.50	0	0.00	128.00	1	4,873	0.02%
2020/11/27	3	126.67	25	127.02	127.00	-22	5,848	-0.38%
2020/11/26	0	0.00	3	124.00	124.50	-3	5,941	-0.05%
2020/11/24	26	122.81	0	0.00	121.50	26	6,185	0.42%
2020/11/18	14	120.93	1	121.00	121.00	13	6,294	0.21%
2020/11/17	20	121.00	3	121.00	121.00	17	6,430	0.26%
2020/11/13	0	0.00	2	116.75	117.00	-2	6,617	-0.03%
2020/11/11	13	115.19	1	118.50	117.50	12	6,830	0.18%
2020/11/10	48	114.88	0	0.00	113.50	48	6,838	0.70%
2020/11/09	1.1	119.05	2	120.50	120.00	-1	6,896	-0.01%
2020/11/06	2	119.50	1	120.50	119.50	1	6,914	0.01%
2020/11/05	5	119.00	0	0.00	118.50	5	6,953	0.07%
2020/11/03	0	0.00	1	117.50	117.50	-1	7,087	-0.01%
2020/11/02	12	114.00	1	115.00	115.50	11	7,181	0.15%
2020/10/30	59	117.32	10	116.50	115.00	49	7,205	0.68%
2020/10/29	24	119.75	0	0.00	121.00	24	7,170	0.33%
2020/10/28	1	120.50	1	122.00	123.00	0	7,199	0.00%
2020/10/27	13	121.50	1	121.50	121.50	12	7,209	0.17%
2020/10/26	1	123.00	3	123.67	123.50	-2	7,260	-0.03%
2020/10/23	3	122.83	1	122.50	122.50	2	7,349	0.03%
2020/10/22	1	123.00	1	123.00	123.50	0	7,492	0.00%
2020/10/14	10	127.50	0	0.00	128.00	10	7,795	0.13%
2020/10/12	1	126.59	0	0.00	130.00	1	8,061	0.01%
2020/10/08	2	128.25	1	131.00	128.50	1	8,098	0.01%
2020/10/06	1	130.00	8	130.31	130.00	-7	8,379	-0.08%
2020/09/30	1	131.50	1	133.00	133.00	0	8,511	0.00%
2020/09/29	1	133.50	2	132.00	132.00	-1	8,577	-0.01%
2020/09/28	1	131.50	2	130.25	132.50	-1	8,622	-0.01%
2020/09/25	1	128.50	1	130.00	128.00	0	8,641	0.00%
2020/09/24	5	129.40	1	126.50	127.00	4	8,724	0.05%
2020/09/23	1	134.50	1	134.00	135.50	0	8,671	0.00%
2020/09/21	1	137.00	0	0.00	137.00	1	8,723	0.01%
2020/09/17	2	139.75	1	139.00	138.50	1	8,580	0.01%
2020/09/16	2	138.50	3	139.83	139.00	-1	8,585	-0.01%
2020/09/15	2	138.00	1	138.50	137.00	1	8,539	0.01%
2020/09/14	2	137.50	1	137.50	137.50	1	8,571	0.01%
2020/09/10	1	135.00	0	0.00	135.00	1	8,586	0.01%
2020/09/08	1	137.00	2	134.27	134.50	-1	8,478	-0.01%
2020/09/07	5	138.90	3	135.67	136.00	2	8,409	0.02%
2020/09/04	8	145.13	3	145.67	144.50	5	8,298	0.06%
2020/09/03	8	148.81	18	147.83	150.50	-10	8,021	-0.12%
2020/09/02	20	141.15	7	141.14	138.50	13	7,570	0.17%
2020/08/31	3	132.18	3	132.67	135.50	0	7,339	0.00%
2020/08/28	2	139.50	3	138.67	138.00	-1	7,214	-0.01%
2020/08/27	1	141.49	1	140.50	140.50	0	7,219	0.00%
2020/08/26	4	143.50	0	0.00	143.00	4	7,178	0.06%
2020/08/25	1	142.50	3	143.83	145.50	-2	7,157	-0.03%
2020/08/24	6	140.92	0	0.00	141.00	6	7,151	0.08%
2020/08/21	5	145.40	3	146.50	149.00	2	7,095	0.03%
2020/08/20	2	144.75	2	142.00	141.00	0	7,054	0.00%
2020/08/19	0	0.00	1	155.50	145.50	-1	6,950	-0.01%
2020/08/18	1	151.50	1	151.50	149.00	0	6,894	0.00%
2020/08/17	0	0.00	3	148.50	148.50	-3	6,863	-0.04%
2020/08/14	4	142.75	1	141.50	144.00	3	6,781	0.04%
2020/08/13	0	0.00	4	141.75	142.00	-4	6,789	-0.06%
2020/08/11	1	135.00	0	0.00	137.00	1	6,760	0.01%
2020/08/10	0	0.00	2	136.00	133.00	-2	6,849	-0.03%
2020/08/07	0	0.00	1	137.00	138.00	-1	6,979	-0.01%
2020/08/06	1	139.50	1	136.50	136.50	0	7,225	0.00%
2020/08/05	2	135.00	3	135.83	137.50	-1	7,387	-0.01%
2020/08/04	2	133.00	4	132.38	134.50	-2	7,357	-0.03%
2020/08/03	0	0.00	4	131.13	131.00	-4	7,332	-0.05%
2020/07/31	3	131.50	1	131.00	130.50	2	7,287	0.03%
2020/07/30	3	132.50	0	0.00	132.50	3	7,232	0.04%
2020/07/28	1	128.00	0	0.00	128.50	1	7,109	0.01%
2020/07/27	1	129.50	1	130.00	130.00	0	6,952	0.00%
2020/07/24	2	138.25	3	136.33	134.50	-1	6,800	-0.01%
2020/07/23	2	137.50	3	136.83	137.00	-1	6,685	-0.01%
2020/07/22	2	133.00	2	134.00	135.50	0	6,599	0.00%
2020/07/21	2	133.00	1	131.50	132.50	1	6,537	0.02%
2020/07/20	0	0.00	2	130.00	130.00	-2	6,451	-0.03%
2020/07/16	3	130.83	2	130.99	131.00	1	6,258	0.02%
2020/07/15	2	126.50	0	0.00	126.00	2	6,109	0.03%
2020/07/14	2	124.25	2	126.00	126.00	0	6,104	0.00%
2020/07/13	5	122.40	4	121.38	120.50	1	5,876	0.02%
2020/07/10	3	118.67	0	0.00	118.00	3	5,812	0.05%
2020/07/06	2	117.75	1	119.50	119.50	1	5,391	0.02%
2020/07/03	0	0.00	1	122.00	115.50	-1	5,364	-0.02%
2020/07/02	1	112.50	0	0.00	113.00	1	5,249	0.02%
2020/06/24	1	105.50	1	106.50	106.50	0	5,260	0.00%
2020/06/23	0	0.00	1	106.00	106.00	-1	5,257	-0.02%
2020/06/22	1	105.00	0	0.00	105.00	1	5,273	0.02%
2020/06/15	0	0.00	3	104.00	101.50	-3	5,305	-0.06%
2020/06/11	0	0.00	2	103.00	102.50	-2	5,351	-0.04%
2020/06/10	1	105.00	0	0.00	105.50	1	5,338	0.02%
2020/06/09	1	105.00	0	0.00	107.50	1	5,355	0.02%
2020/06/08	0	0.00	1	108.00	106.00	-1	5,362	-0.02%
2020/06/04	0	0.00	6	107.50	108.00	-6	5,137	-0.12%
2020/06/03	2	106.00	2	104.75	106.00	0	5,088	0.00%
2020/06/01	4	102.75	22	101.66	103.50	-18	5,039	-0.36%
2020/05/29	19	101.95	0	0.00	101.00	19	5,024	0.38%
2020/05/27	0	0.00	1	102.00	100.50	-1	4,993	-0.02%
2020/05/26	0	0.00	2	104.50	105.00	-2	4,899	-0.04%
2020/05/25	3	102.00	31	101.08	103.50	-28	4,865	-0.58%
2020/05/22	30	102.50	1	103.00	102.50	29	4,791	0.61%
2020/05/20	0	0.00	5	106.00	106.50	-5	4,676	-0.11%
2020/05/19	1	104.00	1	104.50	106.00	0	4,699	0.00%
2020/05/18	1	101.50	1.1	102.36	101.50	-0.1	4,606	0.00%
2020/05/15	1	104.00	4	104.00	103.50	-3	4,557	-0.07%
2020/05/14	2	100.95	2	102.00	102.50	0	4,414	0.00%
2020/05/13	11	100.41	10	101.75	102.00	1	4,220	0.02%
2020/05/12	1.1	98.00	11	97.49	98.40	-9.9	3,995	-0.25%
2020/05/11	2	93.30	2	94.00	93.70	0	3,784	0.00%
2020/05/07	0	0.00	1	91.70	91.90	-1	3,744	-0.03%
2020/04/27	1	92.50	1	93.00	92.30	0	4,274	0.00%
2020/04/24	0	0.00	1	92.30	92.00	-1	4,324	-0.02%
2020/04/23	1	91.40	1	92.70	92.70	0	4,399	0.00%
2020/04/21	2	91.20	2	90.30	90.30	0	4,502	0.00%
2020/04/17	3	94.60	5	95.28	93.00	-2	4,520	-0.04%
2020/04/15	0	0.00	2	91.80	92.40	-2	4,508	-0.04%
2020/04/10	1	87.40	0	0.00	87.80	1	4,496	0.02%
2020/04/09	2	87.80	2	87.80	87.70	0	4,546	0.00%
2020/04/08	2	87.70	0	0.00	87.80	2	4,599	0.04%
2020/04/07	4	89.33	0	0.00	89.00	4	4,601	0.09%
2020/04/01	1	90.40	3	90.63	89.40	-2	4,546	-0.04%
2020/03/31	0	0.00	1.1	88.05	88.70	-1.1	4,463	-0.02%
2020/03/30	3	83.93	1	84.80	84.20	2	4,376	0.05%
2020/03/27	3	84.13	1	85.20	84.10	2	4,346	0.05%
2020/03/26	3	82.63	4	82.98	83.70	-1	4,314	-0.02%
2020/03/25	0	0.00	1.1	80.98	81.00	-1.1	4,296	-0.03%
2020/03/24	0	0.00	1	77.80	76.80	-1	4,268	-0.02%
2020/03/23	2	73.90	0	0.00	72.60	2	4,295	0.05%
2020/03/20	0	0.00	1	77.10	78.00	-1	4,295	-0.02%
2020/03/19	2	70.00	1	70.20	72.00	1	4,235	0.02%
2020/03/17	1.1	76.74	0	0.00	77.50	1.1	4,097	0.03%
2020/03/16	0	0.00	2	78.50	76.70	-2	4,041	-0.05%
2020/03/13	3	76.40	0	0.00	79.60	3	4,000	0.07%
2020/03/10	0	0.00	2	85.20	85.90	-2	3,859	-0.05%
2020/03/09	1	87.10	0	0.00	86.00	1	3,836	0.03%
2020/03/06	2	89.60	0	0.00	89.20	2	3,791	0.05%
2020/03/05	1	91.00	0	0.00	91.70	1	3,762	0.03%
2020/03/04	1	90.30	1	90.60	90.20	0	3,766	0.00%
2020/02/26	0	0.00	1	93.20	92.60	-1	3,657	-0.03%
2020/02/24	2	93.35	5	93.14	92.50	-3	3,645	-0.08%
2020/02/20	2	97.40	0	0.00	95.80	2	3,668	0.05%
2020/02/14	0	0.00	5	95.20	95.80	-5	3,928	-0.13%
2020/02/03	0	0.00	3	91.97	92.30	-3	3,608	-0.08%
2020/01/31	1	92.80	1	93.10	92.80	0	3,567	0.00%
2020/01/30	0	0.00	3	91.40	90.50	-3	3,503	-0.09%
2020/01/17	0	0.00	2	94.10	94.10	-2	3,382	-0.06%
2020/01/16	6	94.20	7	93.73	93.60	-1	3,356	-0.03%
2020/01/15	0	0.00	1	93.10	92.30	-1	3,335	-0.03%
2020/01/10	2	91.15	4	91.08	90.10	-2	3,265	-0.06%
2020/01/03	2	89.55	1	89.60	89.20	1	3,201	0.03%
2020/01/02	0	0.00	7	88.60	88.90	-7	3,160	-0.22%
2019/12/31	3	86.47	6	86.92	86.70	-3	3,110	-0.10%
2019/12/30	2	87.20	3	87.53	86.90	-1	3,094	-0.03%
2019/12/27	9	88.14	0	0.00	87.80	9	3,139	0.29%
2019/12/26	6	88.45	3	88.63	88.30	3	3,150	0.10%
2019/12/25	15	87.40	1	87.20	87.20	14	3,165	0.44%
2019/12/24	32	87.12	1	87.40	86.70	31	3,213	0.96%
2019/12/23	4	86.88	2	86.55	86.20	2	3,230	0.06%
2019/12/20	1	87.60	2	88.40	87.60	-1	3,262	-0.03%
2019/12/19	2	87.20	2	87.70	87.70	0	3,320	0.00%
2019/12/18	2	86.80	4	87.43	87.50	-2	3,353	-0.06%
2019/12/17	1	86.10	3	86.23	86.50	-2	3,407	-0.06%
2019/12/16	1	85.80	1	86.00	86.00	0	3,431	0.00%
2019/12/13	0	0.00	1	86.10	85.90	-1	3,443	-0.03%
2019/12/12	1	86.20	0	0.00	85.80	1	3,448	0.03%
2019/12/11	2	85.80	0	0.00	85.50	2	3,482	0.06%
2019/12/06	0	0.00	1	85.00	85.00	-1	3,583	-0.03%
2019/12/05	1	84.70	1	84.80	84.80	0	3,617	0.00%
2019/12/04	1	84.60	1	84.50	84.50	0	3,681	0.00%
2019/12/03	1	84.20	0	0.00	84.50	1	3,686	0.03%
2019/12/02	1	84.10	1	84.10	83.80	0	3,696	0.00%
2019/11/29	3	84.30	2	83.95	83.90	1	3,710	0.03%
2019/11/28	0	0.00	1	84.90	84.90	-1	3,689	-0.03%
2019/11/26	2	85.10	2	85.30	85.40	0	3,765	0.00%
2019/11/22	3	85.23	1	86.10	85.30	2	3,820	0.05%
2019/11/21	6	85.82	2	85.65	86.00	4	3,913	0.10%
2019/11/20	1	86.40	1	86.50	86.60	0	4,024	0.00%
2019/11/19	2	85.20	1	86.10	85.70	1	4,108	0.02%
2019/11/18	2	84.45	4	84.73	85.00	-2	4,087	-0.05%
2019/11/15	1	83.70	3	83.80	83.70	-2	4,151	-0.05%
2019/11/14	5	83.22	2	82.70	82.80	3	4,149	0.07%
2019/11/13	9	84.00	2	84.50	83.00	7	4,104	0.17%
2019/11/12	0	0.00	2	88.65	89.00	-2	3,894	-0.05%
2019/11/08	2	89.80	2	89.70	89.70	0	3,980	0.00%
2019/11/07	1	89.30	0	0.00	89.30	1	4,064	0.02%
2019/11/06	1	90.50	1	91.30	90.70	0	4,068	0.00%
2019/11/05	5	92.36	1	92.70	92.30	4	4,089	0.10%
2019/11/04	2	91.70	3	91.23	91.90	-1	4,078	-0.02%
2019/11/01	1	90.40	0	0.00	90.40	1	4,055	0.02%
2019/10/31	0	0.00	1	90.10	90.00	-1	4,091	-0.02%
2019/10/30	1	89.60	0	0.00	89.60	1	4,097	0.02%
2019/10/29	0	0.00	4	90.73	89.70	-4	4,095	-0.10%
2019/10/28	0	0.00	1	91.20	90.80	-1	4,082	-0.02%
2019/10/25	1	89.60	0	0.00	89.60	1	4,037	0.02%
2019/10/23	0	0.00	1	90.50	91.00	-1	4,019	-0.02%
2019/10/15	1	90.30	0	0.00	89.80	1	4,137	0.02%
2019/10/04	0	0.00	1	90.00	89.30	-1	4,169	-0.02%
2019/10/03	1	88.40	0	0.00	88.40	1	4,186	0.02%
2019/10/02	2	90.10	3	90.53	90.00	-1	4,206	-0.02%
2019/10/01	4	90.08	0	0.00	89.80	4	4,215	0.09%
2019/09/27	0	0.00	3	90.30	90.30	-3	4,243	-0.07%
2019/09/24	0	0.00	2	94.50	93.80	-2	4,407	-0.05%
2019/09/20	0	0.00	2	91.30	91.60	-2	4,510	-0.04%
2019/09/19	3	89.90	0	0.00	89.70	3	4,449	0.07%
2019/09/16	1	88.50	1	88.60	88.50	0	4,510	0.00%
2019/09/12	1	89.10	0	0.00	88.70	1	4,535	0.02%
2019/09/11	0	0.00	1	89.50	88.70	-1	4,645	-0.02%
2019/09/10	0	0.00	3	89.53	88.50	-3	4,708	-0.06%
2019/09/09	0	0.00	1	88.30	88.50	-1	4,677	-0.02%
2019/09/06	0	0.00	3	87.67	88.00	-3	4,689	-0.06%
2019/09/05	0	0.00	1	86.00	86.20	-1	4,614	-0.02%
2019/09/04	0	0.00	1	84.90	85.30	-1	4,627	-0.02%
2019/08/30	0	0.00	1	85.00	83.80	-1	4,700	-0.02%
2019/08/28	0	0.00	1	84.00	84.00	-1	4,725	-0.02%
2019/08/27	1	84.70	3	83.60	83.60	-2	4,752	-0.04%
2019/08/26	2	82.15	346	82.10	81.60	-344	4,785	-7.19%	大賣/鉅額交易
2019/08/23	71	88.45	0	0.00	88.80	71	4,715	1.51%
2019/08/22	36	89.39	1	89.50	88.90	35	4,606	0.76%
2019/08/21	1	89.60	0	0.00	89.30	1	4,550	0.02%
2019/08/20	38	89.00	0	0.00	89.30	38	4,510	0.84%
2019/08/19	0	0.00	1	88.00	87.60	-1	4,428	-0.02%
2019/08/16	2	84.50	2	86.85	86.40	0	4,427	0.00%
2019/08/15	1	84.80	1	84.70	84.60	0	4,388	0.00%
2019/08/13	1	89.60	1	89.40	87.70	0	4,316	0.00%
2019/08/07	1	85.50	3	86.53	85.70	-2	4,238	-0.05%
2019/08/06	0	0.00	2	83.00	86.80	-2	4,306	-0.05%
2019/08/05	1	84.90	0	0.00	85.60	1	4,319	0.02%
2019/08/02	2	86.00	0	0.00	86.00	2	4,387	0.05%
2019/07/30	2	87.90	2	87.60	86.80	0	4,449	0.00%
2019/07/29	31	87.54	0	0.00	87.20	31	4,478	0.69%
2019/07/24	1	87.00	0	0.00	88.00	1	4,512	0.02%
2019/07/23	2	86.40	5	86.46	86.40	-3	4,495	-0.07%
2019/07/22	2	86.40	0	0.00	86.40	2	4,490	0.04%
2019/07/17	0	0.00	0.5	87.50	87.60	-0.5	4,557	-0.01%
2019/07/16	20	87.80	0	0.00	87.50	20	4,537	0.44%
2019/07/15	1	88.50	0	0.00	88.90	1	4,538	0.02%
2019/07/11	1	90.50	1	90.00	89.70	0	4,573	0.00%
2019/07/10	0	0.00	1	89.70	89.80	-1	4,598	-0.02%
2019/07/09	2	88.90	4	89.98	88.80	-2	4,607	-0.04%
2019/07/05	1	90.20	0	0.00	90.20	1	4,603	0.02%
2019/07/04	9	90.76	0	0.00	90.60	9	4,668	0.19%
2019/07/03	2	90.90	2	91.50	91.00	0	4,656	0.00%
2019/07/02	1	92.00	12	91.33	92.20	-11	4,738	-0.23%
2019/06/27	3	87.43	6	88.52	87.00	-3	4,799	-0.06%
2019/06/26	2	85.60	3	85.37	85.30	-1	4,780	-0.02%
2019/06/25	25	84.72	2	85.00	84.00	23	4,829	0.48%
2019/06/24	1	83.50	1	83.90	84.20	0	4,781	0.00%
2019/06/20	1	84.10	0	0.00	83.40	1	4,795	0.02%
2019/06/19	1	83.20	45	82.81	83.90	-44	4,999	-0.88%
2019/06/18	20	81.20	3	81.07	81.90	17	4,966	0.34%
2019/06/17	0	0.00	3	78.43	78.70	-3	4,926	-0.06%
2019/06/14	2	80.00	1	80.80	78.70	1	4,971	0.02%
2019/06/13	1	81.10	0	0.00	81.20	1	4,947	0.02%
2019/06/12	24	80.85	0	0.00	81.60	24	5,045	0.48%
2019/06/11	0	0.00	1	81.00	81.50	-1	5,105	-0.02%
2019/06/10	29	80.54	0	0.00	80.10	29	5,114	0.57%
2019/06/06	1	81.30	1	80.30	80.10	0	5,112	0.00%
2019/06/04	41	82.44	0	0.00	80.10	41	5,121	0.80%
2019/06/03	2	83.10	31	82.79	83.00	-29	5,112	-0.57%
2019/05/31	53	81.29	1	82.40	82.60	52	5,110	1.02%
2019/05/30	44	78.94	2	79.25	78.50	42	5,047	0.83%
2019/05/23	1	76.50	0	0.00	76.60	1	5,357	0.02%
2019/05/22	1	79.00	0	0.00	78.00	1	5,402	0.02%
2019/05/17	0	0.00	1	77.10	77.00	-1	5,737	-0.02%
2019/05/16	1	77.70	0	0.00	77.00	1	5,932	0.02%
2019/05/15	2	77.45	1	77.70	77.70	1	6,104	0.02%
2019/05/14	0	0.00	2	74.00	78.00	-2	6,372	-0.03%
2019/05/13	6	76.08	1	75.40	75.00	5	6,415	0.08%
2019/05/10	4	77.83	0	0.00	77.50	4	6,420	0.06%
2019/05/09	1	79.80	1	79.90	79.20	0	6,372	0.00%
2019/05/08	1	81.40	2	82.30	81.10	-1	6,438	-0.02%
2019/05/06	4	83.35	0	0.00	82.30	4	6,463	0.06%
2019/05/03	1	85.00	0	0.00	85.30	1	6,486	0.02%
2019/04/30	1	84.10	2	85.00	85.60	-1	6,565	-0.02%
2019/04/29	1	84.60	8	85.49	84.60	-7	6,755	-0.10%
2019/04/26	0	0.00	1	86.60	86.70	-1	6,832	-0.01%
2019/04/25	8	87.64	4	88.25	86.70	4	7,004	0.06%
2019/04/24	4	87.23	0	0.00	87.50	4	6,939	0.06%
2019/04/22	3	87.40	0	0.00	87.20	3	7,057	0.04%
2019/04/19	0	0.00	1	87.10	87.20	-1	7,127	-0.01%
2019/04/18	2	86.40	0	0.00	85.90	2	7,214	0.03%
2019/04/17	3	86.70	0	0.00	86.50	3	7,309	0.04%
2019/04/11	1	85.00	0	0.00	85.00	1	7,625	0.01%
2019/04/10	1	86.30	0	0.00	86.00	1	7,762	0.01%
2019/04/09	2	88.00	0	0.00	88.00	2	7,766	0.03%
2019/04/08	0	0.00	2	88.00	88.50	-2	8,008	-0.02%
2019/04/03	3	87.57	0	0.00	87.30	3	8,051	0.04%
2019/04/02	1	87.40	0	0.00	87.50	1	8,203	0.01%
2019/04/01	2	88.05	2	89.50	87.90	0	8,399	0.00%
2019/03/29	2	85.60	6	85.47	86.50	-4	8,234	-0.05%
2019/03/28	2	81.75	1	81.60	82.20	1	8,134	0.01%
2019/03/22	23	87.77	22	85.91	85.60	1	8,122	0.01%
2019/03/21	0	0.00	1	84.20	84.30	-1	7,898	-0.01%
2019/03/19	11	83.10	12	83.15	82.90	-1	7,939	-0.01%
2019/03/18	1	81.60	0	0.00	81.60	1	7,984	0.01%
2019/03/15	1	80.30	0	0.00	80.50	1	8,054	0.01%
2019/03/14	1	80.20	0	0.00	80.40	1	8,090	0.01%
2019/03/05	1	84.00	0	0.00	83.90	1	8,794	0.01%
2019/02/26	0	0.00	2	82.90	82.30	-2	8,834	-0.02%
2019/02/25	2	83.90	2	83.90	83.50	0	8,849	0.00%
2019/02/22	0	0.00	1	84.50	83.20	-1	8,940	-0.01%
2019/02/21	2	84.70	1	84.40	83.70	1	9,017	0.01%
2019/02/20	0	0.00	2	84.00	84.60	-2	9,122	-0.02%
2019/02/19	4	82.73	4	82.75	82.50	0	9,462	0.00%
2019/02/18	2	82.90	0	0.00	82.20	2	9,522	0.02%
2019/02/15	2	83.15	10	82.50	83.00	-8	9,401	-0.09%
2019/02/14	2	81.20	2	83.00	83.00	0	9,262	0.00%
2019/02/13	1	79.70	2	80.50	81.10	-1	9,180	-0.01%
2019/02/12	1	78.80	8	77.96	78.80	-7	8,928	-0.08%
2019/02/11	1	75.80	3	76.07	75.80	-2	8,843	-0.02%
2019/01/30	1	74.50	1	75.20	74.10	0	8,853	0.00%
2019/01/29	5	74.86	0	0.00	74.40	5	8,853	0.06%
2019/01/28	0	0.00	3	77.77	77.40	-3	8,772	-0.03%
2019/01/25	2	76.30	1	77.10	77.10	1	8,838	0.01%
2019/01/24	1	75.80	0	0.00	75.60	1	8,931	0.01%
2019/01/23	1	76.60	24	76.58	76.60	-23	9,007	-0.26%
2019/01/22	1	78.30	2	78.00	77.40	-1	9,053	-0.01%
2019/01/21	10	79.41	60.1	80.90	78.30	-50.1	9,117	-0.55%
2019/01/18	10	79.40	0	0.00	78.70	10	8,954	0.11%
2019/01/17	75	79.45	20	79.73	79.00	55	8,914	0.62%
2019/01/16	0	0.00	1	78.00	77.10	-1	8,746	-0.01%
2019/01/15	3	77.67	1	78.20	77.70	2	8,808	0.02%
2019/01/14	1	76.00	1	76.40	76.40	0	8,731	0.00%
2019/01/11	11	76.71	11	77.36	75.70	0	8,929	0.00%
2019/01/10	1	75.10	1	75.80	77.20	0	9,022	0.00%
2019/01/09	0	0.00	1	77.80	77.80	-1	8,961	-0.01%
2019/01/08	7	78.29	6	77.95	77.40	1	8,926	0.01%
2019/01/07	2	78.10	0	0.00	79.40	2	8,893	0.02%
2019/01/04	2	72.00	3	72.57	74.80	-1	8,775	-0.01%
2019/01/03	3	74.50	0	0.00	74.50	3	8,883	0.03%
2019/01/02	2	77.85	0	0.00	77.00	2	8,866	0.02%
2018/12/28	0	76.40	0	0.00	76.40	0	8,741	0.00%
2018/12/27	11	76.42	13	77.56	76.60	-2	8,787	-0.02%
2018/12/26	2	75.85	3	73.97	72.30	-1	8,530	-0.01%
2018/12/25	5	74.32	5	74.88	75.50	0	8,393	0.00%
2018/12/24	15	72.17	17	73.16	74.70	-2	8,280	-0.02%
2018/12/21	1	68.20	0	0.00	69.90	1	8,101	0.01%
2018/12/20	5	68.16	0	0.00	67.90	5	8,109	0.06%
2018/12/14	1	69.80	1	69.50	69.50	0	8,282	0.00%
2018/12/13	8	69.91	2	71.05	69.10	6	8,275	0.07%
2018/12/12	1	68.60	0	0.00	68.60	1	8,219	0.01%
2018/12/11	3	67.83	0	0.00	67.50	3	8,194	0.04%
2018/12/10	2	68.35	2	68.60	69.10	0	8,182	0.00%
2018/12/07	4	70.73	3	70.60	70.60	1	8,301	0.01%
2018/12/06	3	69.70	1	71.60	68.60	2	8,443	0.02%
2018/12/05	0	0.00	1	71.90	71.40	-1	8,612	-0.01%
2018/12/04	0	0.00	3	75.30	74.20	-3	8,662	-0.03%
2018/12/03	5	75.92	8	75.88	75.20	-3	8,688	-0.03%
2018/11/30	2	71.90	1	70.90	72.50	1	8,624	0.01%
2018/11/29	1	69.50	1	69.40	70.70	0	8,499	0.00%
2018/11/28	4	65.48	5	67.32	67.80	-1	8,339	-0.01%
2018/11/27	5	64.50	4	64.60	64.40	1	8,197	0.01%
2018/11/26	1	66.00	0	0.00	66.00	1	8,058	0.01%
2018/11/23	1	66.00	0	0.00	66.60	1	8,031	0.01%
2018/11/22	1	66.60	1	67.00	66.60	0	8,058	0.00%
2018/11/21	1	64.70	0	0.00	65.00	1	8,068	0.01%
2018/11/20	0	0.00	4	66.33	66.50	-4	8,072	-0.05%
2018/11/16	10	64.68	2	65.20	64.20	8	7,966	0.10%
2018/11/13	2	70.85	2	72.00	72.80	0	7,718	0.00%
2018/11/09	0	0.00	1	72.40	73.50	-1	7,805	-0.01%
2018/11/02	1	73.10	1	73.60	72.90	0	8,138	0.00%
2018/11/01	0	70.60	0	0.00	70.50	0	8,162	0.00%
2018/10/30	5	64.80	0	0.00	64.80	5	8,041	0.06%
2018/10/29	2	66.85	2	67.95	66.70	0	8,015	0.00%
2018/10/26	3	65.63	3	65.70	65.50	0	7,979	0.00%
2018/10/22	2	70.85	0	0.00	70.50	2	8,101	0.02%
2018/10/19	1	67.60	0	0.00	70.30	1	8,127	0.01%
2018/10/18	2	70.35	0	0.00	71.60	2	8,123	0.02%
2018/10/12	0	0.00	1	75.20	76.10	-1	8,542	-0.01%
2018/10/11	2	72.40	1	73.70	74.40	1	8,616	0.01%
2018/10/09	1	77.40	1	79.50	77.40	0	8,465	0.00%
2018/10/05	11	78.59	2	77.60	77.80	9	8,467	0.11%
2018/10/02	2	85.20	2	85.10	83.80	0	8,627	0.00%
2018/09/28	1	82.50	0	0.00	82.50	1	8,877	0.01%
2018/09/27	2	82.10	4	82.60	82.50	-2	8,856	-0.02%
2018/09/26	6	85.30	5	84.30	84.30	1	8,864	0.01%
2018/09/21	1	81.80	1	83.00	83.40	0	9,017	0.00%
2018/09/19	1	87.00	1	87.80	87.00	0	9,052	0.00%
2018/09/18	3	86.50	2	86.35	85.90	1	9,188	0.01%
2018/09/17	1	87.50	1	88.80	89.40	0	9,285	0.00%
2018/09/14	1	86.50	1	88.70	88.70	0	9,410	0.00%
2018/09/13	3	85.80	0	0.00	85.30	3	9,484	0.03%
2018/09/12	7	88.27	0	0.00	86.50	7	9,467	0.07%
2018/09/11	1	88.80	0	0.00	89.80	1	9,351	0.01%
2018/09/07	2	98.75	3	97.87	97.30	-1	9,473	-0.01%
2018/09/06	1	102.50	0	0.00	100.50	1	9,475	0.01%
2018/09/04	0	0.00	1	109.50	107.50	-1	9,426	-0.01%
2018/09/03	1	108.50	2	107.00	107.50	-1	9,453	-0.01%
2018/08/30	0	0.00	1	105.00	104.50	-1	9,741	-0.01%
2018/08/28	3	105.67	4	107.38	104.50	-1	9,793	-0.01%
2018/08/27	10	104.50	11	103.55	104.00	-1	9,738	-0.01%
2018/08/24	1	98.60	1	99.10	99.20	0	9,653	0.00%
2018/08/23	1	99.40	2	99.25	100.00	-1	9,761	-0.01%
2018/08/22	2	97.50	1	96.10	95.80	1	9,726	0.01%
2018/08/21	3	98.50	2	99.30	99.90	1	9,599	0.01%
2018/08/17	1	97.20	1	103.00	100.50	0	9,645	0.00%
2018/08/16	0	0.00	1	96.50	99.50	-1	9,627	-0.01%
2018/08/15	22	99.45	22	96.58	99.70	0	9,689	0.00%
2018/08/10	10	104.50	10	105.00	104.00	0	9,677	0.00%
2018/08/09	20	104.75	21	105.00	104.00	-1	9,839	-0.01%
2018/08/08	40	107.00	41	105.01	107.00	-1	9,995	-0.01%
2018/08/07	22	101.52	20	100.50	101.50	2	10,030	0.02%
2018/08/03	0	0.00	4	105.63	105.50	-4	10,122	-0.04%
2018/08/02	16	106.53	16	106.94	106.50	0	10,221	0.00%
2018/08/01	11	109.50	12	109.21	110.50	-1	10,233	-0.01%
2018/07/31	3	106.50	3	105.50	105.00	0	10,093	0.00%
2018/07/30	2	105.25	2	104.00	103.00	0	10,099	0.00%
2018/07/27	0	0.00	5	108.20	108.00	-5	10,083	-0.05%
2018/07/26	6	107.42	5	107.00	106.50	1	10,131	0.01%
2018/07/25	10	108.35	6	108.67	107.00	4	10,054	0.04%
2018/07/24	13	109.27	10	110.05	110.00	3	9,871	0.03%
2018/07/23	0	0.00	1	102.00	103.00	-1	9,592	-0.01%
2018/07/20	3	100.67	0	0.00	98.90	3	9,624	0.03%
2018/07/19	1	99.60	1	101.50	101.00	0	9,509	0.00%
2018/07/17	0	0.00	1	98.30	97.50	-1	9,293	-0.01%
2018/07/16	0	0.00	1	100.50	100.50	-1	9,304	-0.01%
2018/07/11	0	0.00	1	97.60	98.20	-1	9,312	-0.01%
2018/07/09	2	94.00	4	95.00	95.00	-2	9,253	-0.02%
2018/07/06	1	97.00	1	96.00	98.20	0	9,131	0.00%
2018/07/05	11	95.10	11	93.49	93.30	0	9,051	0.00%
2018/07/04	3	94.33	1	93.60	92.50	2	9,121	0.02%
2018/07/03	1	94.90	1	95.50	96.00	0	9,212	0.00%
2018/06/28	1	98.00	1	96.40	96.40	0	9,432	0.00%
2018/06/27	1	98.20	1	97.30	96.20	0	9,532	0.00%
2018/06/26	1	99.70	0	0.00	99.80	1	9,472	0.01%
2018/06/25	2	98.70	3	98.93	98.80	-1	9,456	-0.01%
2018/06/22	3	99.20	0	0.00	100.00	3	9,568	0.03%
2018/06/21	1	106.00	1	109.00	104.50	0	9,624	0.00%
2018/06/20	1	107.00	0	0.00	106.00	1	9,529	0.01%
2018/06/19	5	111.80	5.5	113.77	114.50	-0.5	9,524	-0.01%
2018/06/15	0	0.00	1	108.00	107.50	-1	9,468	-0.01%
2018/06/14	1	112.50	0	0.00	109.00	1	9,268	0.01%
2018/06/12	1	114.50	0	0.00	115.00	1	9,183	0.01%
2018/06/11	2	116.00	1	117.50	117.00	1	9,210	0.01%
2018/06/07	2	115.00	0	0.00	115.00	2	9,064	0.02%
2018/06/06	0	0.00	0.6	123.00	123.00	-0.6	8,996	-0.01%
2018/06/04	1	126.50	1	127.50	123.50	0	9,143	0.00%
2018/05/31	2	123.00	2	123.75	125.00	0	9,439	0.00%
2018/05/28	0	0.00	1	123.50	124.50	-1	9,462	-0.01%
2018/05/25	1	128.50	2	128.25	124.50	-1	9,473	-0.01%
2018/05/24	1	128.00	1	128.50	128.50	0	9,433	0.00%
2018/05/23	8	127.25	11	128.50	129.50	-3	9,415	-0.03%
2018/05/22	1	121.00	1	123.00	126.00	0	9,413	0.00%
2018/05/21	1	122.00	1	124.00	124.00	0	9,527	0.00%
2018/05/18	6	120.50	7	122.43	122.00	-1	9,512	-0.01%
2018/05/17	13	117.92	15	118.73	118.50	-2	9,496	-0.02%
2018/05/15	9	110.94	10	110.00	111.50	-1	9,434	-0.01%
2018/05/14	0	0.00	3	108.33	110.50	-3	9,535	-0.03%
2018/05/11	1	101.50	1	102.00	102.50	0	9,540	0.00%
2018/05/10	2	103.75	3	103.83	103.00	-1	9,565	-0.01%
2018/05/09	1	100.50	1	101.50	100.00	0	9,583	0.00%
2018/05/08	0	0.00	2	99.00	98.40	-2	9,656	-0.02%
2018/05/07	1	99.50	1	101.00	99.10	0	10,020	0.00%
2018/05/03	0	0.00	5	98.04	97.00	-5	10,257	-0.05%
2018/05/02	0	0.00	2	93.70	94.10	-2	10,254	-0.02%
2018/04/30	10	93.60	0	0.00	93.40	10	10,576	0.09%
2018/04/26	1	92.10	1	91.90	90.20	0	10,666	0.00%
2018/04/25	13.2	89.39	2	88.70	88.90	11.2	10,648	0.10%
2018/04/24	4	92.20	4	93.40	92.00	0	10,764	0.00%
2018/04/23	3	95.07	1	95.80	96.00	2	10,927	0.02%
2018/04/19	6	95.82	2	94.55	95.00	4	11,030	0.04%
2018/04/18	1	95.80	20	94.30	94.00	-19	11,033	-0.17%
2018/04/17	0	0.00	7	92.26	95.00	-7	11,163	-0.06%
2018/04/16	1	97.90	0	0.00	95.80	1	11,113	0.01%
2018/04/13	1	103.50	2	102.75	100.50	-1	11,069	-0.01%
2018/04/12	1	99.90	2	101.50	100.50	-1	11,138	-0.01%
2018/04/11	1	99.00	6	100.25	100.50	-5	11,284	-0.04%
2018/04/09	1	100.00	0	0.00	99.30	1	11,681	0.01%
2018/04/03	0	0.00	2	100.75	101.50	-2	11,672	-0.02%
2018/04/02	7	99.70	17	100.11	101.50	-10	11,801	-0.08%
2018/03/31	1	95.90	1	95.20	95.20	0	11,346	0.00%
2018/03/30	2	96.65	2	99.95	95.60	0	11,347	0.00%
2018/03/29	1	98.40	0	0.00	97.70	1	11,124	0.01%
2018/03/28	0	0.00	4	98.20	97.80	-4	11,032	-0.04%
2018/03/27	5	98.00	10	99.73	98.50	-5	10,887	-0.05%
2018/03/26	2	94.00	8	94.46	97.30	-6	10,663	-0.06%
2018/03/22	1	92.90	4	93.80	94.50	-3	10,400	-0.03%
2018/03/21	1	90.30	14	92.24	92.80	-13	10,257	-0.13%
2018/03/16	1	91.10	1	90.80	90.50	0	10,112	0.00%
2018/03/15	0	0.00	2	90.05	90.80	-2	10,092	-0.02%
2018/03/13	52	90.25	50	91.00	89.30	2	10,089	0.02%
2018/03/12	6	89.42	4	89.75	90.00	2	10,033	0.02%
2018/03/09	1	90.30	1	89.80	90.10	0	9,985	0.00%
2018/03/08	17	91.56	2	89.85	90.10	15	9,970	0.15%
2018/03/07	4	90.38	6	89.83	90.90	-2	9,746	-0.02%
2018/03/06	1	86.90	0	0.00	87.20	1	9,466	0.01%
2018/03/05	1	86.50	0	0.00	86.00	1	9,477	0.01%
2018/03/02	6	87.08	0	0.00	87.10	6	9,455	0.06%
2018/03/01	1	86.50	3	87.23	89.90	-2	9,371	-0.02%
2018/02/27	2	86.40	0	0.00	85.50	2	9,187	0.02%
2018/02/26	1	88.50	1	87.70	87.50	0	9,155	0.00%
2018/02/22	0	0.00	1	87.80	85.00	-1	9,121	-0.01%
2018/02/21	6	89.58	1	90.00	89.20	5	9,026	0.06%
2018/02/12	0	0.00	3	85.60	85.40	-3	8,845	-0.03%
2018/02/09	10	86.98	10	87.13	85.40	0	8,839	0.00%
2018/02/07	3	87.27	0	0.00	87.40	3	8,567	0.04%
2018/02/06	1	82.10	5	83.44	83.90	-4	8,403	-0.05%
2018/02/05	5	87.70	0	0.00	89.90	5	8,273	0.06%
2018/02/02	2.9	94.70	1	96.10	94.60	1.9	8,248	0.02%
2018/02/01	16	96.60	6.4	96.37	94.70	9.6	8,603	0.11%
2018/01/31	1	95.30	4	94.90	96.30	-3	8,544	-0.04%
2018/01/30	6.1	97.88	2	99.30	96.70	4.1	8,430	0.05%
2018/01/29	4	99.65	22	101.93	104.50	-18	8,080	-0.22%
2018/01/26	1	93.90	3	95.00	95.40	-2	7,808	-0.03%
2018/01/25	0	0.00	12	93.67	93.40	-12	7,751	-0.15%
2018/01/24	6	95.08	2	91.90	92.40	4	7,673	0.05%
2018/01/23	2	91.30	4	91.00	90.60	-2	7,387	-0.03%
2018/01/22	1	87.70	4	89.05	89.80	-3	7,331	-0.04%
2018/01/19	4	90.25	3	90.83	90.00	1	7,290	0.01%
2018/01/18	6	90.70	0	0.00	89.90	6	7,214	0.08%
2018/01/17	1	89.40	6	92.57	92.30	-5	7,074	-0.07%
2018/01/16	0	0.00	7	90.47	89.90	-7	6,985	-0.10%
2018/01/15	0	0.00	0.6	87.00	87.30	-0.6	6,936	-0.01%
2018/01/12	2	88.35	1	88.50	87.60	1	7,214	0.01%
2018/01/11	5.9	89.37	8	89.23	89.60	-2.2	7,229	-0.03%
2018/01/10	1	87.50	2	86.50	85.10	-1	7,200	-0.01%
2018/01/09	2	87.55	8	88.20	88.10	-6	7,464	-0.08%
2018/01/08	2	88.30	1	89.80	88.70	1	7,671	0.01%
2018/01/05	2	85.40	11	87.25	88.60	-9	7,558	-0.12%
2018/01/04	1	86.50	25	86.10	86.20	-24	7,414	-0.32%
2018/01/03	1	83.50	16	83.51	85.00	-15	7,211	-0.21%
2018/01/02	20	80.05	4	79.43	79.90	16	6,802	0.24%