微星 (2377)-國泰-館前券商分點個股進出

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
175.0
漲跌
▲3.0
漲幅
+1.74%
成交量
1,949張
產業
上市電腦週邊類股
1262人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/12/03	11.4	175.50	33.3	174.77	175.00	-21.9	3,047	-0.72%
2024/12/02	21.1	171.58	29	172.48	172.00	-7.9	3,057	-0.26%
2024/11/29	10.1	169.75	30	171.00	171.00	-19.9	3,090	-0.65%
2024/11/28	21.1	169.48	5	169.50	168.00	16.1	3,131	0.51%
2024/11/27	25	171.88	0	0.00	170.00	25	3,205	0.78%
2024/11/26	26	173.19	15	174.00	173.50	11	3,354	0.33%
2024/11/25	49	174.48	39	175.51	173.00	10	3,504	0.29%
2024/11/22	5	172.50	7.5	173.37	174.00	-2.5	3,794	-0.07%
2024/11/21	0	0.00	17	173.32	174.00	-17	3,813	-0.45%
2024/11/20	17.3	170.50	9	170.67	171.50	8.3	3,830	0.22%
2024/11/19	15.2	170.95	43.2	170.70	172.50	-28.1	3,846	-0.73%
2024/11/18	16.1	167.85	21	168.88	167.50	-4.9	3,850	-0.13%
2024/11/15	39.7	170.01	11	172.64	168.00	28.7	3,850	0.75%
2024/11/14	10.4	171.79	11	172.73	171.00	-0.6	3,800	-0.02%
2024/11/13	66.9	173.02	33	171.71	172.00	33.9	3,753	0.90%
2024/11/12	46.3	181.74	31.1	183.48	181.00	15.2	3,597	0.42%
2024/11/11	37.1	183.74	13.4	184.31	183.00	23.7	3,593	0.66%
2024/11/08	31.1	186.42	6.4	187.78	184.50	24.7	3,587	0.69%
2024/11/07	21.1	188.12	23.6	188.95	189.00	-2.5	3,561	-0.07%
2024/11/06	10	187.05	17.2	187.77	189.00	-7.2	3,537	-0.20%
2024/11/05	20.1	186.15	45.9	185.26	188.50	-25.8	3,533	-0.73%
2024/11/04	35	181.36	55.3	182.35	182.50	-20.3	3,492	-0.58%
2024/11/01	67	178.51	97	180.15	181.00	-30	3,547	-0.85%
2024/10/30	71.4	180.36	31.1	183.55	178.00	40.3	3,537	1.14%
2024/10/29	38.6	179.87	46.9	181.08	182.00	-8.4	3,533	-0.24%
2024/10/28	8.2	180.87	21.4	181.61	181.50	-13.2	3,520	-0.37%
2024/10/25	9.3	179.77	17	180.18	180.00	-7.8	3,533	-0.22%
2024/10/24	5	179.00	26	179.23	179.50	-21	3,569	-0.59%
2024/10/23	36	178.49	6	178.58	177.00	30	3,613	0.83%
2024/10/22	16	180.00	23	181.11	181.50	-7	3,633	-0.19%
2024/10/21	41.2	180.71	38.7	181.86	179.50	2.5	3,707	0.07%
2024/10/18	26	178.83	30.1	179.88	179.00	-4.1	3,718	-0.11%
2024/10/17	22	178.32	16	179.28	177.50	6	3,748	0.16%
2024/10/16	13.1	176.66	24.3	177.69	177.50	-11.3	3,794	-0.30%
2024/10/15	6.1	176.08	49.7	175.90	176.50	-43.7	3,780	-1.15%
2024/10/14	15	173.67	11.1	174.45	173.50	4	3,798	0.10%
2024/10/11	2	172.75	37.1	171.95	173.50	-35.1	3,818	-0.92%
2024/10/09	21.4	170.06	21	171.00	168.00	0.4	3,818	0.01%
2024/10/08	15.2	169.67	11.8	170.83	170.00	3.4	3,831	0.09%
2024/10/07	29.3	170.82	31	171.98	172.00	-1.7	3,843	-0.04%
2024/10/04	31	172.24	13.2	172.63	170.00	17.9	3,854	0.46%
2024/10/01	11.4	173.23	71.2	174.34	175.00	-59.8	3,857	-1.55%
2024/09/30	15	174.00	16.1	175.12	174.00	-1.1	3,879	-0.03%
2024/09/27	85	175.46	27	175.24	173.50	58	3,933	1.47%
2024/09/26	33.1	174.98	8	176.87	173.50	25.1	3,953	0.64%
2024/09/25	17.6	177.33	10.1	177.95	177.00	7.5	3,982	0.19%
2024/09/24	15	176.17	26	176.98	177.50	-11	4,014	-0.27%
2024/09/23	44.4	177.13	32	178.56	176.50	12.4	4,086	0.30%
2024/09/20	18	176.09	34	175.99	177.00	-16	4,094	-0.39%
2024/09/19	10	170.50	24.1	171.39	171.50	-14.1	4,119	-0.34%
2024/09/18	30.2	169.62	15	170.50	169.00	15.2	4,214	0.36%
2024/09/16	6	170.00	5	171.00	170.50	1	4,296	0.02%
2024/09/13	10	170.80	10	171.25	171.00	0	4,339	0.00%
2024/09/12	23	170.61	30	171.10	171.00	-7	4,382	-0.16%
2024/09/11	1.1	167.41	1	167.50	166.00	0.1	4,429	0.00%
2024/09/10	37.1	169.82	28	171.25	168.00	9.1	4,461	0.20%
2024/09/09	30	169.62	15.2	169.85	170.00	14.8	4,510	0.33%
2024/09/06	27	171.50	25	172.40	172.50	2	4,507	0.04%
2024/09/05	11.2	172.49	10	175.50	170.00	1.2	4,534	0.03%
2024/09/04	36.3	174.57	8	173.50	172.50	28.3	4,576	0.62%
2024/09/03	30.2	182.63	23.4	183.76	181.00	6.8	4,524	0.15%
2024/09/02	24.1	183.56	9.1	184.82	183.50	15	4,565	0.33%
2024/08/30	32.4	183.63	16	184.16	183.50	16.4	4,649	0.35%
2024/08/29	17.1	181.60	73.3	182.00	184.50	-56.2	4,730	-1.19%
2024/08/28	140.5	182.87	109.6	183.73	183.50	30.9	4,860	0.64%	大買/大賣/
2024/08/27	57.4	180.36	46.6	181.54	180.00	10.8	4,903	0.22%
2024/08/26	38.4	183.04	68.9	183.96	184.00	-30.5	4,969	-0.61%
2024/08/23	20	172.97	27.8	174.12	175.00	-7.7	4,808	-0.16%
2024/08/22	25	173.58	21	174.86	174.00	4	5,207	0.08%
2024/08/21	20	175.38	30.5	176.16	175.00	-10.5	5,541	-0.19%
2024/08/20	15	174.33	12	175.33	174.00	3	5,671	0.05%
2024/08/19	11	174.59	15.1	175.50	174.50	-4.1	5,995	-0.07%
2024/08/16	20	172.38	34	172.99	172.50	-14	6,078	-0.23%
2024/08/15	26	170.44	7	173.43	169.00	19	6,065	0.31%
2024/08/14	3	169.67	23	170.83	171.00	-20	6,066	-0.33%
2024/08/13	26.1	167.14	11	168.14	166.50	15.1	6,076	0.25%
2024/08/12	14	169.25	12.1	170.75	169.50	1.9	6,077	0.03%
2024/08/09	5.1	167.01	26	166.75	166.50	-21	6,075	-0.34%
2024/08/08	49.3	161.51	35	162.76	161.00	14.3	6,156	0.23%
2024/08/07	12	160.92	22.1	162.30	164.00	-10.1	6,160	-0.16%
2024/08/06	17.6	158.19	35	161.39	157.00	-17.4	6,145	-0.28%
2024/08/05	20.4	164.37	11.1	160.93	161.00	9.3	6,110	0.15%
2024/08/02	26	172.44	28.1	174.21	173.50	-2.1	6,114	-0.03%
2024/08/01	9.1	173.11	20	174.25	174.50	-11	6,129	-0.18%
2024/07/31	11.1	170.05	10	170.70	169.50	1.1	6,112	0.02%
2024/07/30	13.1	168.77	16.1	169.56	171.50	-3	6,096	-0.05%
2024/07/29	17.5	171.53	16	174.71	170.00	1.5	6,085	0.02%
2024/07/26	13	173.58	2.1	172.76	174.00	10.9	6,065	0.18%
2024/07/23	29.2	176.95	27.1	178.06	177.50	2.1	6,036	0.03%
2024/07/22	25.4	177.22	17	175.82	175.50	8.4	6,014	0.14%
2024/07/19	22.5	181.02	14	181.46	180.50	8.5	5,939	0.14%
2024/07/18	24.2	183.02	24.6	183.90	183.50	-0.4	5,905	-0.01%
2024/07/17	16.2	183.64	44.1	183.46	182.50	-28	5,892	-0.47%
2024/07/16	22.2	181.62	15	182.60	181.00	7.2	5,870	0.12%
2024/07/15	45.5	181.50	45.1	182.49	181.50	0.4	5,957	0.01%
2024/07/12	17	180.29	64	180.94	180.50	-47	5,960	-0.79%
2024/07/11	18.9	181.03	21	181.83	180.50	-2.1	5,961	-0.04%
2024/07/10	12.2	178.97	31	179.87	180.00	-18.8	5,991	-0.31%
2024/07/09	15.3	180.74	1.3	181.12	180.50	14	5,990	0.23%
2024/07/08	2	184.00	20.1	183.73	184.00	-18.1	6,002	-0.30%
2024/07/05	7.3	182.59	11.2	183.05	182.00	-3.9	5,970	-0.07%
2024/07/04	37.3	183.71	24.8	182.86	183.50	12.5	5,949	0.21%
2024/07/03	33.4	180.21	28.1	181.80	180.50	5.2	5,921	0.09%
2024/07/02	7.2	179.65	8	180.63	179.50	-0.8	5,895	-0.01%
2024/07/01	10.4	181.30	7.1	181.07	180.50	3.3	5,877	0.06%
2024/06/28	1.5	177.75	31.1	177.39	178.00	-29.6	5,848	-0.51%
2024/06/27	26.5	173.90	24.1	175.07	175.50	2.4	5,802	0.04%
2024/06/26	6.8	175.83	2	176.00	176.50	4.8	5,765	0.08%
2024/06/25	33.8	177.58	5.1	176.24	176.50	28.7	5,754	0.50%
2024/06/24	2.3	181.06	8.2	181.01	181.50	-5.9	5,669	-0.10%
2024/06/21	13.6	178.25	11.1	179.68	180.00	2.5	5,593	0.04%
2024/06/20	11.3	179.52	12	180.13	180.50	-0.8	5,534	-0.01%
2024/06/19	12.4	177.93	19.1	178.92	177.50	-6.7	5,541	-0.12%
2024/06/18	19.2	177.67	11.3	178.40	178.00	7.9	5,569	0.14%
2024/06/17	12.3	178.97	9.1	179.28	179.50	3.2	5,556	0.06%
2024/06/14	37.5	180.15	6.5	179.88	179.50	31.1	5,565	0.56%
2024/06/13	10.5	182.54	29.3	182.30	183.00	-18.8	5,553	-0.34%
2024/06/12	4.3	178.53	0	179.50	178.00	4.2	5,701	0.07%
2024/06/11	26.9	181.55	6.4	179.96	179.50	20.5	5,672	0.36%
2024/06/07	26.3	185.41	27.1	186.19	185.50	-0.7	5,650	-0.01%
2024/06/06	13.3	185.80	16.5	187.20	186.50	-3.2	5,639	-0.06%
2024/06/05	25.8	188.39	16.3	188.61	186.00	9.5	5,581	0.17%
2024/06/04	45.4	194.14	32.8	193.35	192.50	12.6	5,506	0.23%
2024/06/03	98.8	198.67	106.1	199.12	197.00	-7.3	5,408	-0.14%	大賣/
2024/05/31	47.5	192.98	36.3	194.59	191.50	11.2	5,244	0.21%
2024/05/30	49.2	198.25	27.5	200.72	193.50	21.7	5,079	0.43%
2024/05/29	60.3	197.25	84.4	197.64	197.50	-24.1	4,968	-0.49%
2024/05/28	95.6	204.34	31.4	205.14	200.00	64.2	4,828	1.33%
2024/05/27	55.6	194.89	97.8	194.23	200.00	-42.3	4,419	-0.96%
2024/05/24	22.4	184.67	25.3	186.92	187.00	-3	4,100	-0.07%
2024/05/23	55.2	183.21	89.4	184.74	186.50	-34.3	3,988	-0.86%
2024/05/22	1.5	175.21	24.6	174.13	175.50	-23.1	3,693	-0.63%
2024/05/21	5.1	166.90	2.1	167.52	167.50	3	3,647	0.08%
2024/05/20	19.5	169.26	5	170.48	168.50	14.5	3,674	0.39%
2024/05/17	9.3	170.79	8.2	171.72	170.50	1	3,681	0.03%
2024/05/16	10.2	171.00	11.2	171.49	170.50	-1	3,687	-0.03%
2024/05/15	4.3	168.05	6.1	167.36	169.00	-1.8	3,716	-0.05%
2024/05/14	8.2	169.96	15.7	170.53	168.50	-7.5	3,834	-0.20%
2024/05/13	2.4	164.56	3.2	164.88	164.50	-0.8	3,811	-0.02%
2024/05/10	0.1	163.91	5.1	163.00	165.00	-5	3,913	-0.13%
2024/05/09	6	162.75	3	163.17	163.00	3	3,910	0.08%
2024/05/08	0	163.50	1.2	163.58	163.00	-1.2	3,936	-0.03%
2024/05/07	1	160.06	5	163.00	163.00	-4	3,898	-0.10%
2024/05/06	1	161.50	2.1	162.02	162.00	-1.1	3,868	-0.03%
2024/05/03	2.1	160.78	1	161.00	159.00	1.1	3,891	0.03%
2024/05/02	1	159.50	0	0.00	159.00	1	3,943	0.03%
2024/04/30	3.3	161.11	0	0.00	159.50	3.3	3,965	0.08%
2024/04/29	1	161.00	7	160.57	160.00	-6	4,059	-0.15%
2024/04/26	1	157.01	0	0.00	156.00	1	4,153	0.02%
2024/04/25	1	155.51	1	156.00	155.00	0	4,245	0.00%
2024/04/24	8.1	157.88	2	158.00	158.00	6.1	4,360	0.14%
2024/04/23	1.3	155.95	0	0.00	154.50	1.3	4,457	0.03%
2024/04/22	11	154.00	2.7	155.20	154.00	8.4	4,454	0.19%
2024/04/19	12.4	155.95	2.3	154.83	154.00	10.1	4,449	0.23%
2024/04/18	10.2	160.12	5	161.00	161.00	5.2	4,375	0.12%
2024/04/17	1.1	161.61	0	0.00	161.50	1.1	4,396	0.03%
2024/04/16	6.3	162.59	4.1	162.87	161.50	2.2	4,521	0.05%
2024/04/15	26	169.84	12	171.46	167.50	14	4,557	0.31%
2024/04/12	22	171.16	8	171.38	170.50	14	4,593	0.31%
2024/04/11	19	171.76	26	172.10	173.00	-7	4,611	-0.15%
2024/04/10	1.5	173.36	0	0.00	172.50	1.5	4,707	0.03%
2024/04/09	4.3	172.40	10	173.00	172.50	-5.7	4,803	-0.12%
2024/04/08	28.2	171.92	27	172.33	171.50	1.2	4,924	0.02%
2024/04/03	2	169.26	3.1	170.01	169.50	-1.1	4,998	-0.02%
2024/04/02	1.1	169.59	1.3	170.50	170.00	-0.2	5,101	0.00%
2024/04/01	0	0.00	1	169.50	169.50	-1	5,287	-0.02%
2024/03/29	1.3	169.58	1	170.00	169.50	0.3	5,643	0.01%
2024/03/28	4.1	167.58	0	0.00	167.00	4.1	5,847	0.07%
2024/03/27	6.2	167.68	1	168.50	168.00	5.2	5,925	0.09%
2024/03/26	6.2	169.12	1.1	168.55	168.50	5.1	6,028	0.09%
2024/03/25	15.2	171.04	13.5	171.69	170.00	1.7	6,203	0.03%
2024/03/22	5.3	170.13	12	171.25	171.00	-6.7	6,244	-0.11%
2024/03/21	7.6	167.76	3	168.83	170.50	4.6	6,262	0.07%
2024/03/20	11.7	169.51	2	170.00	168.50	9.7	6,265	0.16%
2024/03/19	18.3	171.13	1	172.50	170.00	17.3	6,284	0.28%
2024/03/18	5.3	172.29	7	172.57	171.50	-1.7	6,294	-0.03%
2024/03/15	91.8	171.27	77	168.95	169.50	14.8	6,303	0.23%
2024/03/14	16.5	184.89	17.2	185.31	186.00	-0.7	6,159	-0.01%
2024/03/13	12.2	189.00	10	189.70	189.00	2.2	6,190	0.04%
2024/03/12	13.1	187.36	10	188.50	188.50	3.1	6,202	0.05%
2024/03/11	21.1	187.83	12	189.33	187.00	9.1	6,247	0.15%
2024/03/08	34.2	188.48	39	189.28	188.00	-4.8	6,321	-0.08%
2024/03/07	36.2	190.19	19.4	191.35	189.50	16.8	6,322	0.27%
2024/03/06	23.2	193.53	20	194.10	193.00	3.2	6,367	0.05%
2024/03/05	7	193.08	13.2	194.39	195.00	-6.1	6,508	-0.09%
2024/03/04	37	193.26	23.4	194.00	192.00	13.6	6,707	0.20%
2024/03/01	16.1	191.72	17.4	192.23	191.00	-1.3	6,638	-0.02%
2024/02/29	6	188.58	22.1	189.95	191.00	-16.1	6,614	-0.24%
2024/02/27	30	189.32	37.2	190.85	187.50	-7.2	6,595	-0.11%
2024/02/26	48.8	188.82	22.1	189.46	189.50	26.7	6,563	0.41%
2024/02/23	21	192.04	39.4	192.30	191.50	-18.4	6,535	-0.28%
2024/02/22	31.1	190.39	36	192.67	189.50	-4.9	6,543	-0.07%
2024/02/21	17.1	190.00	11.1	190.50	190.00	6	6,497	0.09%
2024/02/20	18.7	189.55	17.2	190.29	192.00	1.5	6,464	0.02%
2024/02/19	1.3	189.46	6.1	189.83	191.00	-4.7	6,477	-0.07%
2024/02/16	25.7	190.78	18.7	191.38	191.00	7	6,498	0.11%
2024/02/15	20.1	192.57	31.2	192.23	193.00	-11	6,484	-0.17%
2024/02/05	15.5	190.00	9.5	190.69	191.00	6	6,437	0.09%
2024/02/02	23.8	187.06	64.8	187.66	189.50	-41	6,389	-0.64%
2024/02/01	6.2	181.87	22.2	183.45	184.00	-16	6,266	-0.26%
2024/01/31	51.3	181.90	26	182.79	182.00	25.3	6,271	0.40%
2024/01/30	18.6	183.58	29.5	184.17	184.00	-10.9	6,252	-0.17%
2024/01/29	17.2	183.00	59.2	183.27	183.50	-42	6,257	-0.67%
2024/01/26	42.4	181.41	7.1	182.84	179.50	35.4	6,257	0.56%
2024/01/25	22.3	181.81	37	183.91	185.00	-14.7	6,251	-0.24%
2024/01/24	7.7	181.94	15	183.30	183.00	-7.3	6,206	-0.12%
2024/01/23	83.7	181.79	45	182.48	183.00	38.7	6,212	0.62%
2024/01/22	57.1	185.90	36	186.24	186.00	21.1	6,127	0.34%
2024/01/19	14.5	182.93	47	182.67	184.50	-32.5	6,037	-0.54%
2024/01/18	40.2	180.18	25.1	181.92	179.00	15.2	5,966	0.25%
2024/01/17	19.2	178.91	12	179.33	179.00	7.2	5,868	0.12%
2024/01/16	13.1	180.04	6	181.25	179.50	7.1	5,769	0.12%
2024/01/15	10.2	183.52	9	184.33	181.00	1.2	5,730	0.02%
2024/01/12	2.1	184.05	2	185.25	184.50	0	5,740	0.00%
2024/01/11	37.2	184.67	27	185.06	184.50	10.2	5,751	0.18%
2024/01/10	49.3	181.00	38.1	183.89	186.00	11.3	5,782	0.19%
2024/01/09	27	189.65	28.2	190.35	189.50	-1.2	5,649	-0.02%
2024/01/08	19.2	188.61	30	189.33	187.50	-10.8	5,584	-0.19%
2024/01/05	29.3	187.12	23	188.76	186.00	6.3	5,616	0.11%
2024/01/04	53.3	187.84	30.1	188.63	187.50	23.2	5,597	0.41%
2024/01/03	6.4	192.42	3	192.33	191.00	3.3	5,541	0.06%
2024/01/02	17.7	199.81	27.2	198.34	198.00	-9.5	5,437	-0.17%
2023/12/29	29.1	206.34	11.3	205.68	204.00	17.8	5,303	0.34%
2023/12/28	2	202.24	17.5	201.18	201.50	-15.5	5,228	-0.30%
2023/12/27	34.3	199.61	48.9	201.06	200.00	-14.6	5,130	-0.28%
2023/12/26	97.6	196.44	116.4	194.79	195.50	-18.8	4,969	-0.38%	大賣/
2023/12/25	20.7	192.05	48.3	192.43	193.00	-27.7	4,679	-0.59%
2023/12/22	22.1	184.88	72.1	184.85	184.00	-50	4,482	-1.11%
2023/12/21	12.2	181.77	15	182.07	181.50	-2.8	4,430	-0.06%
2023/12/20	46.1	184.02	31	185.48	184.50	15.1	4,318	0.35%
2023/12/19	24	179.65	31.2	180.93	181.50	-7.2	4,161	-0.17%
2023/12/18	12.5	179.70	21.2	180.15	180.50	-8.6	4,254	-0.20%
2023/12/15	40.4	179.42	21.6	180.46	179.00	18.8	4,362	0.43%
2023/12/14	7	180.29	38.1	180.78	181.50	-31.1	4,373	-0.71%
2023/12/13	43	179.01	51.1	180.11	178.00	-8.1	4,355	-0.19%
2023/12/12	24.2	176.82	18	177.83	177.00	6.2	4,371	0.14%
2023/12/11	59	178.63	22	179.80	177.00	37	4,347	0.85%
2023/12/08	20.9	180.47	3.1	179.05	179.00	17.8	4,322	0.41%
2023/12/07	68.1	179.05	88.4	179.68	180.00	-20.3	4,283	-0.47%
2023/12/06	84.2	178.17	42.6	178.20	176.50	41.6	4,292	0.97%
2023/12/05	31	178.35	19	178.16	178.00	12	4,246	0.28%
2023/12/04	13.2	184.38	7.9	184.18	183.50	5.3	4,195	0.13%
2023/12/01	18.4	184.07	22	183.59	185.00	-3.6	4,174	-0.09%
2023/11/30	51.4	184.41	20.6	184.03	183.50	30.8	4,137	0.75%
2023/11/29	62.6	178.28	141.1	175.11	181.00	-78.5	3,977	-1.97%	大賣/
2023/11/28	31	167.63	31.3	168.65	168.00	-0.3	3,793	-0.01%
2023/11/27	51.2	168.34	48	168.98	167.50	3.2	3,842	0.08%
2023/11/24	48	169.70	44.3	170.60	169.00	3.8	3,877	0.10%
2023/11/23	46.1	169.06	35.6	169.99	169.00	10.5	3,910	0.27%
2023/11/22	42	168.80	37.5	169.71	169.50	4.5	3,945	0.11%
2023/11/21	32.5	168.68	91.1	168.68	170.00	-58.7	3,984	-1.47%
2023/11/20	30	164.75	25	165.80	165.00	5	3,955	0.13%
2023/11/17	7.1	166.01	24	166.60	166.00	-16.9	3,970	-0.43%
2023/11/16	62.3	165.48	28	165.84	164.50	34.3	4,018	0.85%
2023/11/15	54.8	168.55	55.3	169.21	168.00	-0.5	4,050	-0.01%
2023/11/14	44	164.88	44	166.07	166.50	0	4,055	0.00%
2023/11/13	127.6	168.65	37.1	169.48	166.00	90.5	4,095	2.21%	大買/
2023/11/10	1.1	174.86	8	174.00	174.50	-6.9	4,072	-0.17%
2023/11/09	17	171.79	12	172.79	172.00	5	4,103	0.12%
2023/11/08	5	171.00	16.5	172.53	173.00	-11.5	4,158	-0.28%
2023/11/07	42	170.46	40.1	171.41	171.00	2	4,217	0.05%
2023/11/06	22	170.89	36.1	171.97	172.50	-14.1	4,252	-0.33%
2023/11/03	33	169.56	17	170.26	170.00	16	4,303	0.37%
2023/11/02	21.1	169.43	56	169.50	170.50	-34.9	4,376	-0.80%
2023/11/01	21.3	164.18	40	165.54	166.00	-18.8	4,382	-0.43%
2023/10/31	71	165.35	35.1	165.94	165.00	35.9	4,436	0.81%
2023/10/30	16	166.25	30.3	167.74	168.00	-14.3	4,473	-0.32%
2023/10/27	15	166.67	37	167.11	167.50	-22	4,512	-0.49%
2023/10/26	45.1	160.56	43	163.26	165.50	2.1	4,539	0.05%
2023/10/25	46	164.22	62	164.84	164.50	-16	4,583	-0.35%
2023/10/24	21.3	159.82	45	160.33	161.00	-23.7	4,641	-0.51%
2023/10/23	41	158.00	65.1	158.62	157.50	-24.1	4,844	-0.50%
2023/10/20	28	156.57	21	157.40	156.50	7	4,975	0.14%
2023/10/19	25.1	158.50	15.8	158.78	159.00	9.3	5,011	0.19%
2023/10/18	7.1	159.87	2	160.00	160.50	5.1	5,081	0.10%
2023/10/17	34.1	163.69	17	165.15	162.00	17.1	5,027	0.34%
2023/10/16	32.1	164.70	10	165.75	164.00	22.1	5,103	0.43%
2023/10/13	60	167.21	26	166.38	166.50	34	5,241	0.65%
2023/10/12	35	169.83	57.1	170.72	172.50	-22.1	5,222	-0.42%
2023/10/11	70.1	171.00	52.5	171.99	168.50	17.6	5,255	0.34%
2023/10/06	32.1	166.62	40.2	167.69	168.00	-8.1	5,371	-0.15%
2023/10/05	10.3	166.23	22	166.25	166.50	-11.7	5,393	-0.22%
2023/10/04	30.1	164.88	10	165.75	164.50	20.1	5,403	0.37%
2023/10/03	66.2	167.02	71	167.75	167.00	-4.8	5,397	-0.09%
2023/10/02	40.3	167.38	51	167.52	167.50	-10.7	5,411	-0.20%
2023/09/28	32	164.67	21	165.48	164.00	11	5,399	0.20%
2023/09/27	54.8	166.66	62.1	167.06	167.00	-7.2	5,336	-0.14%
2023/09/26	54.2	170.14	53.1	170.88	168.50	1.1	5,319	0.02%
2023/09/25	21	169.93	12	170.50	170.50	9	5,312	0.17%
2023/09/22	74	169.93	66	170.07	171.00	8	5,338	0.15%
2023/09/21	82.2	173.88	60	174.90	172.50	22.2	5,321	0.42%
2023/09/20	75.5	174.18	110	173.31	175.50	-34.5	5,193	-0.66%	大賣/
2023/09/19	63	167.55	40.1	168.88	166.00	22.9	5,053	0.45%
2023/09/18	25	169.10	7	169.43	168.50	18	4,998	0.36%
2023/09/15	23.2	168.28	53.1	169.58	171.50	-29.9	4,985	-0.60%
2023/09/14	3	167.83	35.3	166.50	168.00	-32.3	4,955	-0.65%
2023/09/13	12.1	162.77	12	163.88	164.50	0.1	4,999	0.00%
2023/09/12	22.1	164.57	20	165.38	164.50	2.1	5,076	0.04%
2023/09/11	16	165.50	14	166.39	162.00	2	5,126	0.04%
2023/09/08	7	164.79	4	164.25	163.50	3	5,103	0.06%
2023/09/07	6	165.25	3	166.00	164.50	3	5,148	0.06%
2023/09/06	25	164.46	14	165.14	165.00	11	5,245	0.21%
2023/09/05	12.1	165.26	26	165.29	165.00	-13.9	5,369	-0.26%
2023/09/04	1.1	160.54	5	161.11	161.50	-3.9	5,416	-0.07%
2023/09/01	4	159.38	0	0.00	159.50	4	5,524	0.07%
2023/08/31	3.1	159.36	0	0.00	159.50	3.1	5,528	0.06%
2023/08/30	9.1	160.63	3	163.33	161.00	6.1	5,500	0.11%
2023/08/29	6.1	159.43	0	0.00	160.00	6.1	5,599	0.11%
2023/08/28	9.2	161.97	3	162.50	161.50	6.2	5,623	0.11%
2023/08/25	6.7	171.85	5.1	173.95	171.50	1.6	5,662	0.03%
2023/08/24	62.1	173.09	50	173.90	173.00	12.1	5,670	0.21%
2023/08/23	5.1	169.05	20	170.88	171.50	-14.9	5,724	-0.26%
2023/08/22	41	171.98	26	173.71	170.00	15	5,923	0.25%
2023/08/21	15	170.50	17.1	171.18	170.50	-2.1	6,044	-0.03%
2023/08/18	101.1	175.16	46	175.34	173.00	55.1	6,040	0.91%	大買/
2023/08/17	93.1	176.39	121	176.93	178.50	-27.9	6,018	-0.46%	大賣/
2023/08/16	106	175.40	107	176.22	178.50	-1	5,982	-0.02%	大買/大賣/
2023/08/15	93	177.75	77	178.85	176.50	16	5,992	0.27%
2023/08/14	47	177.11	80	177.36	178.00	-33	5,997	-0.55%
2023/08/11	44.3	182.71	15.2	183.61	179.00	29.1	6,022	0.48%
2023/08/10	37.2	187.40	38.5	186.78	187.50	-1.3	6,054	-0.02%
2023/08/09	40.1	195.81	49.2	195.60	194.50	-9.1	6,113	-0.15%
2023/08/08	60	192.83	38.1	192.38	192.00	21.9	6,074	0.36%
2023/08/07	73.5	186.98	87	187.87	189.00	-13.5	5,999	-0.22%
2023/08/04	66	184.27	61.3	185.16	184.50	4.7	5,965	0.08%
2023/08/02	36.1	189.48	20.4	187.61	186.00	15.8	5,916	0.27%
2023/08/01	28.1	191.13	22	192.80	190.50	6	5,842	0.10%
2023/07/31	43.3	195.11	64.2	194.89	194.50	-21	5,806	-0.36%
2023/07/28	5.6	199.50	8.1	199.04	201.00	-2.5	5,780	-0.04%
2023/07/27	12.3	200.26	11.2	199.57	196.00	1.2	5,722	0.02%
2023/07/26	20.4	206.06	32.5	205.83	203.50	-12	5,669	-0.21%
2023/07/25	54	204.56	32.1	203.98	211.00	21.9	5,447	0.40%
2023/07/24	49	190.91	46.3	192.17	192.00	2.7	5,314	0.05%
2023/07/21	64.2	189.66	103	190.07	191.50	-38.8	5,238	-0.74%	大賣/
2023/07/20	28	184.91	22.1	185.80	186.00	5.9	5,156	0.12%
2023/07/19	80.4	188.72	38.3	188.88	187.00	42.1	5,111	0.82%
2023/07/18	26.1	193.56	49.2	194.29	193.00	-23.1	5,022	-0.46%
2023/07/17	25	188.16	19	187.64	188.00	6	4,869	0.12%
2023/07/14	63.3	182.25	55.2	182.94	185.00	8.1	4,804	0.17%
2023/07/13	10.8	190.20	20.2	190.94	188.00	-9.4	4,744	-0.20%
2023/07/12	31.3	180.74	45	181.58	182.00	-13.7	4,573	-0.30%
2023/07/11	7.2	178.12	7.1	179.76	179.50	0.1	4,549	0.00%
2023/07/10	10.2	170.85	11	173.64	175.50	-0.8	4,538	-0.02%
2023/07/07	15	172.60	1	172.50	173.00	14	4,521	0.31%
2023/07/06	0	177.00	2	175.50	176.00	-2	4,487	-0.04%
2023/07/05	3	178.17	2.5	175.75	176.50	0.5	4,460	0.01%
2023/07/04	7.4	179.19	2.2	179.00	179.00	5.2	4,441	0.12%
2023/07/03	9.4	180.13	4	180.37	180.00	5.3	4,413	0.12%
2023/06/30	3	175.50	0	175.93	176.50	3	4,391	0.07%
2023/06/29	0.6	174.93	0	176.00	174.00	0.6	4,391	0.01%
2023/06/28	1	173.02	0.3	175.00	172.50	0.7	4,365	0.02%
2023/06/27	0	174.50	4.5	173.78	174.00	-4.5	4,332	-0.10%
2023/06/26	2.5	174.86	1	175.50	175.50	1.5	4,297	0.03%
2023/06/21	2	175.00	2	175.75	176.00	0	4,292	0.00%
2023/06/20	1.3	174.26	0.2	174.55	174.00	1.1	4,250	0.03%
2023/06/19	2.1	173.06	1.6	173.48	174.00	0.5	4,228	0.01%
2023/06/16	8.5	177.54	3.6	177.15	178.00	4.9	4,143	0.12%
2023/06/15	4.3	177.04	5	179.70	178.00	-0.7	4,077	-0.02%
2023/06/14	16.2	179.15	13.5	178.94	179.00	2.6	4,078	0.06%
2023/06/13	15	180.73	34	181.71	182.50	-19	4,144	-0.46%
2023/06/12	18.6	182.09	5.2	180.79	178.00	13.4	4,104	0.33%
2023/06/09	26.5	183.39	28.3	184.45	185.00	-1.7	4,035	-0.04%
2023/06/08	6.1	178.99	14	180.71	180.00	-7.9	3,941	-0.20%
2023/06/07	19.5	178.22	24	179.21	178.50	-4.6	3,889	-0.12%
2023/06/06	9.5	172.97	11	173.50	173.50	-1.5	3,757	-0.04%
2023/06/05	15	170.30	26.1	172.38	173.00	-11.1	3,722	-0.30%
2023/06/02	8	170.83	14.8	170.92	171.50	-6.8	3,667	-0.18%
2023/06/01	14.5	165.76	13.1	165.86	166.00	1.4	3,527	0.04%
2023/05/31	8.1	165.13	31.6	166.45	166.00	-23.5	3,450	-0.68%
2023/05/30	26.1	165.65	5	165.10	164.50	21.1	3,403	0.62%
2023/05/29	24	168.89	13.3	168.22	168.00	10.8	3,362	0.32%
2023/05/26	24.1	169.20	28	169.69	169.50	-3.9	3,353	-0.12%
2023/05/25	22.5	165.05	28	164.23	162.50	-5.4	3,227	-0.17%
2023/05/24	0.1	159.00	1.2	160.47	161.00	-1.1	3,077	-0.04%
2023/05/23	1.4	157.86	17.8	158.51	158.50	-16.4	3,000	-0.55%
2023/05/22	0	157.00	3.2	157.50	158.00	-3.2	2,947	-0.11%
2023/05/19	87.4	157.96	79.1	156.98	157.00	8.3	2,902	0.29%
2023/05/18	11.3	157.38	12.2	158.38	159.00	-0.9	2,854	-0.03%
2023/05/17	20.5	154.55	18.3	155.29	155.50	2.2	2,789	0.08%
2023/05/16	9	153.83	3.3	153.86	154.50	5.8	2,707	0.21%
2023/05/15	8.5	151.09	9.1	151.71	152.00	-0.6	2,628	-0.02%
2023/05/12	1	147.00	1	146.50	147.50	0	2,552	0.00%
2023/05/11	1	146.00	1	146.00	146.50	0	2,510	0.00%
2023/05/10	1	144.00	1	145.00	145.00	0	2,519	0.00%
2023/05/09	0	0.00	3.1	144.05	146.00	-3.1	2,529	-0.12%
2023/05/08	0	0.00	1.1	143.55	144.00	-1.1	2,535	-0.04%
2023/05/05	4.2	142.53	0	0.00	142.50	4.2	2,541	0.16%
2023/05/04	0.1	143.52	2.5	145.13	145.50	-2.3	2,535	-0.09%
2023/05/02	2.1	142.73	0	0.00	143.00	2.1	2,574	0.08%
2023/04/27	0.1	144.00	0	0.00	145.00	0.1	2,631	0.00%
2023/04/26	0	0.00	0.2	142.13	143.00	-0.2	2,641	-0.01%
2023/04/25	0.4	140.49	2	140.25	141.00	-1.6	2,643	-0.06%
2023/04/24	0	143.50	0	0.00	143.00	0	2,618	0.00%
2023/04/21	0	143.00	15.7	144.02	144.00	-15.7	2,621	-0.60%
2023/04/20	0.1	144.42	0	0.00	145.00	0.1	2,630	0.00%
2023/04/19	1.1	145.98	1	146.00	146.50	0	2,648	0.00%
2023/04/18	1	147.50	0	147.00	147.50	1	2,636	0.04%
2023/04/14	1	146.50	0.1	146.00	147.00	0.9	2,646	0.04%
2023/04/13	0	145.00	0	0.00	146.00	0	2,638	0.00%
2023/04/12	0.3	146.00	2.1	145.76	146.50	-1.9	2,651	-0.07%
2023/04/11	0	0.00	1.1	145.55	146.50	-1.1	2,668	-0.04%
2023/04/10	0	145.00	1.3	145.38	146.00	-1.3	2,671	-0.05%
2023/04/07	0	0.00	1.3	143.87	144.00	-1.3	2,683	-0.05%
2023/04/06	0	143.50	2	144.75	145.00	-2	2,691	-0.07%
2023/03/31	0.2	142.78	3.6	143.06	144.00	-3.4	2,707	-0.13%
2023/03/30	5.2	144.14	2.1	143.33	143.50	3.1	2,835	0.11%
2023/03/28	0.1	141.96	1	143.00	142.50	-0.9	3,140	-0.03%
2023/03/27	0	142.50	0	0.00	143.50	0	3,307	0.00%
2023/03/24	0.2	142.39	1	143.00	144.00	-0.8	3,513	-0.02%
2023/03/23	0.5	143.11	0.1	143.50	144.00	0.4	3,590	0.01%
2023/03/22	0.3	143.00	7	143.36	144.50	-6.7	3,622	-0.18%
2023/03/21	2.1	140.50	1	140.50	140.00	1.1	3,638	0.03%
2023/03/20	3.1	140.51	1	142.50	140.50	2.1	3,671	0.06%
2023/03/17	12.1	141.86	9.1	142.65	145.00	3	3,647	0.08%
2023/03/16	24.1	141.44	17.7	142.39	142.50	6.4	3,621	0.18%
2023/03/15	0	0.00	3	138.00	139.00	-3	3,577	-0.08%
2023/03/14	2.1	136.24	2	135.00	136.50	0.1	3,581	0.00%
2023/03/13	3	139.00	2.3	138.23	138.00	0.7	3,557	0.02%
2023/03/10	1.1	135.03	1.1	137.48	137.00	0	3,523	0.00%
2023/03/09	3.1	139.96	2.1	139.29	139.00	1	3,515	0.03%
2023/03/08	1.1	138.95	0	0.00	139.50	1.1	3,568	0.03%
2023/03/07	0	0.00	1.3	141.27	141.00	-1.3	3,606	-0.04%
2023/03/06	0.1	140.00	2	140.50	140.00	-2	3,618	-0.05%
2023/03/03	1	139.00	0.1	140.00	139.50	0.9	3,659	0.02%
2023/03/02	3.1	138.48	0	0.00	139.00	3.1	3,682	0.09%
2023/03/01	4	137.88	0.1	139.15	139.00	3.9	3,686	0.10%
2023/02/24	5	138.91	1	140.50	137.00	4	3,742	0.11%
2023/02/23	6.5	142.24	6	142.83	141.50	0.5	3,716	0.01%
2023/02/22	1	136.47	5.1	134.15	136.50	-4.1	3,685	-0.11%
2023/02/21	0.1	135.00	2	135.00	135.00	-1.9	3,705	-0.05%
2023/02/20	1	135.00	0	0.00	134.50	1	3,821	0.03%
2023/02/17	2	135.24	0.1	135.00	135.00	2	3,867	0.05%
2023/02/16	2.2	135.50	19.4	135.41	135.50	-17.2	3,907	-0.44%
2023/02/15	0.1	131.50	10	133.30	131.00	-9.9	3,938	-0.25%
2023/02/14	0	131.05	0	0.00	133.00	0	4,002	0.00%
2023/02/13	0	0.00	6.1	130.90	131.00	-6.1	4,036	-0.15%
2023/02/10	3.2	129.09	0.4	129.25	128.50	2.9	4,052	0.07%
2023/02/09	0	0.00	1	132.00	132.00	-1	4,098	-0.02%
2023/02/08	0	133.00	1	135.00	132.50	-1	4,101	-0.02%
2023/02/07	0.2	132.35	1.6	131.63	134.00	-1.4	4,105	-0.04%
2023/02/06	1.1	133.45	1.1	133.55	132.50	0	4,090	0.00%
2023/02/03	5	133.49	2	132.75	132.00	3	4,083	0.07%
2023/02/02	0.1	132.44	3	133.00	133.00	-2.9	4,100	-0.07%
2023/02/01	23	132.00	3.3	132.90	134.00	19.7	4,086	0.48%
2023/01/31	3.1	129.35	1.3	133.65	131.00	1.7	4,061	0.04%
2023/01/30	0	0.00	3.2	131.18	133.00	-3.2	4,018	-0.08%
2023/01/17	0	0.00	21.8	127.30	127.50	-21.8	3,991	-0.55%
2023/01/16	0	0.00	2	126.00	125.50	-2	4,049	-0.05%
2023/01/13	4	126.50	0	0.00	125.50	4	4,071	0.10%
2023/01/12	0	0.00	3.1	125.48	125.50	-3.1	4,130	-0.08%
2023/01/11	0.1	125.50	1	126.00	125.50	-0.9	4,187	-0.02%
2023/01/10	0.1	125.00	0.2	126.00	126.50	-0.1	4,380	0.00%
2023/01/09	2	125.75	2.2	125.00	126.00	-0.2	4,427	0.00%
2023/01/05	0	0.00	2	123.50	123.50	-2	4,570	-0.04%
2023/01/04	0	0.00	1	122.50	122.00	-1	4,595	-0.02%
2023/01/03	0.2	121.50	1	121.50	122.50	-0.8	4,655	-0.02%
2022/12/30	2	121.50	0.1	121.30	119.50	1.9	4,704	0.04%
2022/12/29	0	118.00	1.4	120.65	120.00	-1.3	4,719	-0.03%
2022/12/28	0.1	117.25	0	0.00	118.00	0.1	4,728	0.00%
2022/12/27	1	119.50	0	0.00	118.00	1	4,814	0.02%
2022/12/26	0	118.50	0	0.00	119.00	0	4,847	0.00%
2022/12/23	1	119.00	3	119.00	119.50	-2	4,901	-0.04%
2022/12/22	4.1	117.14	1	118.00	117.50	3.1	5,012	0.06%
2022/12/21	2	115.50	1	115.00	117.00	1	4,939	0.02%
2022/12/20	13.3	117.43	1	117.00	116.00	12.3	4,836	0.25%
2022/12/19	0.1	121.00	3.2	121.64	123.50	-3.2	4,745	-0.07%
2022/12/16	3.2	121.07	4	120.75	123.50	-0.8	4,614	-0.02%
2022/12/15	9.1	123.72	4.2	123.93	123.00	4.9	4,527	0.11%
2022/12/14	1.2	122.08	0	122.50	122.50	1.2	4,579	0.03%
2022/12/13	0	120.00	0.1	121.00	120.50	-0.1	4,622	0.00%
2022/12/12	0	0.00	1	119.50	120.50	-1	4,667	-0.02%
2022/12/09	1	118.99	1.4	119.75	119.00	-0.4	4,714	-0.01%
2022/12/08	1.5	116.83	2.1	116.04	117.50	-0.5	4,769	-0.01%
2022/12/07	1.3	118.45	0.1	119.00	119.00	1.3	4,773	0.03%
2022/12/06	1.5	122.62	2	121.50	121.50	-0.6	4,856	-0.01%
2022/12/05	1	125.01	1.3	126.00	125.00	-0.2	4,907	0.00%
2022/12/02	0.3	123.70	0	0.00	123.50	0.3	4,944	0.01%
2022/12/01	0	0.00	0.1	124.00	123.50	-0.1	4,959	0.00%
2022/11/30	1.1	121.53	1	123.00	123.00	0.1	4,940	0.00%
2022/11/29	0	123.00	0	0.00	122.00	0	4,906	0.00%
2022/11/28	1.2	123.82	0	0.00	123.00	1.2	4,900	0.03%
2022/11/25	2	125.50	0.5	126.65	125.00	1.5	4,912	0.03%
2022/11/24	0.1	123.00	0.1	124.00	123.50	-0.1	4,871	0.00%
2022/11/23	7.2	122.49	7	123.00	122.50	0.2	4,882	0.00%
2022/11/22	2.4	122.11	2.2	122.19	122.00	0.2	4,866	0.00%
2022/11/21	2	127.49	0.1	126.50	126.00	2	4,799	0.04%
2022/11/18	0.2	129.78	10.6	130.47	130.50	-10.4	4,764	-0.22%
2022/11/17	10.1	127.99	10.2	128.48	128.50	-0.1	4,736	0.00%
2022/11/16	53.3	128.30	57.6	126.53	127.00	-4.3	4,720	-0.09%
2022/11/15	0	0.00	0.9	122.00	123.00	-0.9	4,675	-0.02%
2022/11/14	4	122.75	16.3	122.60	122.50	-12.3	4,682	-0.26%
2022/11/11	0	0.00	5.5	123.92	123.00	-5.5	4,693	-0.12%
2022/11/10	2	117.02	6.1	119.42	120.00	-4	4,769	-0.08%
2022/11/09	2.3	120.50	2	120.25	120.50	0.3	4,853	0.01%
2022/11/08	0.1	118.17	0	0.00	118.00	0.1	4,936	0.00%
2022/11/07	0.3	117.08	1	117.50	116.50	-0.7	4,985	-0.01%
2022/11/04	0	0.00	0.1	113.50	112.50	-0.1	4,965	0.00%
2022/11/03	0	0.00	0.1	112.50	113.50	-0.1	5,027	0.00%
2022/10/31	1.1	111.00	1	110.00	109.50	0.1	5,074	0.00%
2022/10/28	0.1	111.50	0.1	112.00	111.00	0.1	5,075	0.00%
2022/10/27	0	0.00	2	112.50	112.00	-2	5,092	-0.04%
2022/10/26	0.1	111.00	0.1	112.50	111.00	0	5,125	0.00%
2022/10/25	4.2	111.37	6.1	112.00	111.50	-1.9	5,133	-0.04%
2022/10/24	3	111.17	6.5	112.93	112.00	-3.5	5,132	-0.07%
2022/10/21	0.2	108.17	0	0.00	107.50	0.2	5,069	0.00%
2022/10/20	3.2	108.54	3	108.67	111.00	0.2	5,049	0.00%
2022/10/19	1.1	108.52	3.2	109.97	110.00	-2.2	5,007	-0.04%
2022/10/18	45.2	108.90	40.5	109.95	108.00	4.8	4,994	0.10%
2022/10/17	7	106.14	6	106.58	107.00	1	4,951	0.02%
2022/10/14	3.9	107.35	2	108.00	106.50	1.9	4,968	0.04%
2022/10/13	0	0.00	4.4	108.36	109.00	-4.4	4,969	-0.09%
2022/10/12	1.2	106.11	8.1	106.12	106.50	-6.9	4,991	-0.14%
2022/10/11	2.3	105.28	1	104.01	104.00	1.3	5,022	0.03%
2022/10/07	2.3	105.52	0	0.00	106.50	2.3	5,001	0.05%
2022/10/06	1.3	107.75	0	0.00	108.00	1.3	4,953	0.03%
2022/10/05	1.1	111.45	0	0.00	110.00	1.1	4,939	0.02%
2022/10/04	10.3	109.98	16	108.97	110.00	-5.7	4,932	-0.12%
2022/10/03	4	104.63	1	105.00	105.50	3	4,872	0.06%
2022/09/30	0	0.00	1	107.50	107.50	-1	4,919	-0.02%
2022/09/29	3.1	107.00	7.2	107.93	107.50	-4.2	4,947	-0.08%
2022/09/28	3	106.50	2	107.00	106.50	1	4,846	0.02%
2022/09/27	3	109.50	3	110.00	110.50	0	4,820	0.00%
2022/09/26	4	110.63	1	110.00	111.00	3	4,820	0.06%
2022/09/23	2.1	113.78	1	116.00	115.00	1.1	4,842	0.02%
2022/09/22	3.1	113.20	6	115.17	114.50	-3	4,971	-0.06%
2022/09/21	29.2	116.78	26	116.98	115.00	3.2	4,936	0.06%
2022/09/20	23.1	122.80	23	121.61	122.00	0.1	4,805	0.00%
2022/09/19	1	122.01	4.7	122.38	123.00	-3.7	4,767	-0.08%
2022/09/16	3.1	121.14	3	121.00	121.00	0.1	4,726	0.00%
2022/09/15	1	119.50	6.2	123.14	122.50	-5.2	4,724	-0.11%
2022/09/14	3.7	120.62	2.2	119.39	120.00	1.5	4,734	0.03%
2022/09/13	6	123.00	12.1	123.24	122.00	-6.1	4,717	-0.13%
2022/09/12	5.2	117.85	7.1	118.28	117.50	-1.9	4,615	-0.04%
2022/09/08	0.1	110.50	3.6	115.86	117.00	-3.5	4,606	-0.08%
2022/09/07	0.5	109.67	21	109.52	110.00	-20.6	4,552	-0.45%
2022/09/06	2.2	111.72	3	111.33	111.50	-0.8	4,534	-0.02%
2022/09/05	0	0.00	3	111.67	112.50	-3	4,543	-0.07%
2022/09/02	2.3	112.23	3	111.50	111.00	-0.7	4,564	-0.02%
2022/09/01	1.1	113.50	1	113.00	113.00	0.1	4,536	0.00%
2022/08/31	21	115.50	0	0.00	115.00	21	4,519	0.46%
2022/08/30	1.1	114.42	0	0.00	113.50	1.1	4,534	0.03%
2022/08/29	0.3	113.53	3	113.00	114.00	-2.7	4,519	-0.06%
2022/08/26	2.1	116.77	2	117.00	116.50	0.1	4,516	0.00%
2022/08/25	0	115.00	22	115.00	114.50	-22	4,519	-0.49%
2022/08/24	6	113.70	2.2	113.64	113.50	3.8	4,531	0.08%
2022/08/23	1.5	116.58	2	118.00	116.50	-0.5	4,534	-0.01%
2022/08/22	4	117.13	6.5	117.92	117.50	-2.5	4,575	-0.06%
2022/08/19	5.2	116.38	1	115.50	115.50	4.2	4,580	0.09%
2022/08/18	2.3	115.76	1.1	116.09	116.00	1.1	4,558	0.02%
2022/08/17	6.7	115.50	2	115.78	116.50	4.6	4,558	0.10%
2022/08/16	13.1	126.65	16	126.41	127.50	-2.9	4,451	-0.07%
2022/08/15	6.8	124.78	10.8	124.06	124.50	-4	4,322	-0.09%
2022/08/12	9.2	118.13	6	118.33	118.50	3.2	4,227	0.07%
2022/08/11	3.5	114.76	0	0.00	114.00	3.5	4,158	0.08%
2022/08/10	6.2	113.76	6	114.42	114.00	0.2	4,114	0.00%
2022/08/09	6.3	116.02	0	0.00	116.00	6.3	4,051	0.16%
2022/08/08	4.1	118.50	0	119.00	119.00	4	4,041	0.10%
2022/08/05	1	116.50	5	117.90	117.50	-4	4,044	-0.10%
2022/08/04	2.2	114.08	4.1	113.05	116.00	-1.9	4,044	-0.05%
2022/08/03	0.3	115.00	1.1	115.05	115.50	-0.8	4,068	-0.02%
2022/08/02	2.1	116.00	1	117.00	116.00	1.1	4,145	0.03%
2022/08/01	0.1	116.00	0	0.00	116.00	0.1	4,191	0.00%
2022/07/29	3.1	117.48	0.1	118.50	118.00	3	4,193	0.07%
2022/07/28	2.1	115.55	1	116.51	116.00	1.1	4,169	0.03%
2022/07/26	9.1	113.77	0	114.50	113.50	9.1	4,166	0.22%
2022/07/25	0	0.00	1	117.00	117.00	-1	4,168	-0.02%
2022/07/22	3.3	115.23	1	114.00	115.00	2.3	4,157	0.05%
2022/07/21	3	118.83	3	119.51	120.00	0	4,051	0.00%
2022/07/20	3	119.84	2.3	119.65	119.50	0.7	3,988	0.02%
2022/07/19	2.1	118.00	5.2	118.86	118.00	-3.1	3,927	-0.08%
2022/07/18	1	114.50	1.1	113.05	115.00	-0.1	3,857	0.00%
2022/07/15	1.1	110.99	0.1	110.23	111.00	1	3,827	0.03%
2022/07/14	3.1	108.65	0.1	109.45	109.50	3	3,849	0.08%
2022/07/13	0.1	108.00	1.1	108.95	108.00	-1	3,879	-0.02%
2022/07/12	3.1	103.34	1	103.04	104.50	2.1	3,886	0.05%
2022/07/11	1.1	108.44	1.4	109.41	106.50	-0.3	3,860	-0.01%
2022/07/08	5.1	107.92	5.4	108.61	108.00	-0.3	3,850	-0.01%
2022/07/07	5	100.78	2.2	100.98	102.00	2.9	3,798	0.08%
2022/07/06	1.1	101.01	1.1	101.52	100.00	0	3,774	0.00%
2022/07/05	2.5	100.85	2	101.50	102.00	0.5	3,772	0.01%
2022/07/04	3.1	102.21	3	102.50	101.50	0.1	3,752	0.00%
2022/07/01	5.4	106.22	1	108.87	105.00	4.4	3,730	0.12%
2022/06/30	8.3	111.58	4.2	113.83	113.50	4.1	3,653	0.11%
2022/06/29	11.8	118.64	3	117.33	117.00	8.8	3,516	0.25%
2022/06/28	1.1	124.87	0	0.00	123.50	1.1	3,522	0.03%
2022/06/27	2.2	125.91	1	127.50	125.50	1.2	3,552	0.03%
2022/06/24	1.1	125.00	3	126.00	127.00	-1.9	3,540	-0.05%
2022/06/23	1	124.50	5.2	125.39	125.00	-4.2	3,510	-0.12%
2022/06/22	3.3	124.93	1	122.00	122.00	2.3	3,477	0.06%
2022/06/21	2	127.00	2.2	128.28	128.50	-0.2	3,559	0.00%
2022/06/20	0	126.00	2	125.00	126.00	-2	3,598	-0.05%
2022/06/17	0.8	125.96	2.4	126.20	125.50	-1.6	3,671	-0.04%
2022/06/16	1	132.38	0	0.00	129.00	1	3,628	0.03%
2022/06/14	2.3	129.74	6	130.25	129.50	-3.8	3,698	-0.10%
2022/06/13	0.4	130.93	3	131.67	131.00	-2.6	3,676	-0.07%
2022/06/10	1.2	132.96	6	133.00	133.00	-4.8	3,659	-0.13%
2022/06/09	7	135.00	2	135.00	135.50	5	3,679	0.14%
2022/06/08	5	135.10	1.1	135.00	134.50	3.9	3,712	0.11%
2022/06/07	3	132.00	2	134.25	134.00	1	3,717	0.03%
2022/06/06	0.1	133.50	2	134.75	132.50	-2	3,781	-0.05%
2022/06/02	3.6	134.13	0	0.00	132.50	3.6	3,818	0.09%
2022/06/01	11.1	135.91	4.3	136.12	136.00	6.7	3,871	0.17%
2022/05/31	1	135.50	2	134.00	135.00	-1	3,891	-0.03%
2022/05/30	4.1	134.00	26.3	135.67	134.00	-22.2	3,852	-0.58%
2022/05/27	6	132.25	7.9	131.89	132.00	-1.9	3,793	-0.05%
2022/05/26	0	128.00	7.1	128.43	128.00	-7.1	3,769	-0.19%
2022/05/25	1.2	128.57	6.1	128.41	127.50	-4.9	3,768	-0.13%
2022/05/24	12.1	124.46	3.2	125.38	124.00	8.9	3,734	0.24%
2022/05/23	11	126.68	3	126.67	126.00	8	3,717	0.22%
2022/05/20	0	0.00	2	130.50	129.00	-2	3,730	-0.05%
2022/05/19	0.1	131.00	2	131.50	130.50	-1.9	3,707	-0.05%
2022/05/18	1	130.00	3.1	131.29	131.00	-2.1	3,695	-0.06%
2022/05/17	4	129.75	2	130.25	130.50	2	3,698	0.05%
2022/05/16	4.3	129.73	6.1	127.66	127.50	-1.8	3,696	-0.05%
2022/05/13	6	128.67	2.2	130.07	130.00	3.8	3,671	0.10%
2022/05/12	1	129.49	2.4	128.71	128.50	-1.4	3,668	-0.04%
2022/05/11	8	129.69	6.2	130.02	130.00	1.8	3,667	0.05%
2022/05/10	7.4	129.21	29.3	130.35	131.00	-21.9	3,638	-0.60%
2022/05/09	9.3	128.38	7.4	128.59	128.50	1.8	3,568	0.05%
2022/05/06	0.1	124.00	1.1	125.45	125.00	-1.1	3,534	-0.03%
2022/05/05	1	127.00	1.3	126.48	126.00	-0.3	3,553	-0.01%
2022/05/04	3	125.17	0.1	124.57	125.00	2.9	3,561	0.08%
2022/04/29	2.2	121.12	0.1	123.19	121.00	2.1	3,564	0.06%
2022/04/28	7	119.79	4	120.13	120.50	3	3,532	0.08%
2022/04/27	4.3	120.24	3.1	120.05	119.50	1.2	3,508	0.03%
2022/04/26	2.6	121.08	4.3	120.85	121.00	-1.7	3,464	-0.05%
2022/04/25	8.4	118.78	4	119.25	119.00	4.4	3,479	0.13%
2022/04/22	5.7	119.76	3.1	120.16	120.50	2.6	3,463	0.08%
2022/04/21	6	122.17	1	122.50	122.50	5	3,464	0.14%
2022/04/20	2.5	123.16	1	124.00	123.00	1.5	3,435	0.04%
2022/04/19	6.2	124.59	17	125.53	123.00	-10.8	3,387	-0.32%
2022/04/18	0.4	122.76	0.1	123.00	122.00	0.3	3,439	0.01%
2022/04/15	0.3	121.37	0	0.00	120.50	0.3	3,467	0.01%
2022/04/14	0	123.00	0.1	123.50	123.00	0	3,503	0.00%
2022/04/13	2.1	122.81	3	122.17	123.00	-0.9	3,527	-0.03%
2022/04/12	17.1	118.52	1	121.00	120.00	16.1	3,492	0.46%
2022/04/11	2.8	121.18	2.1	121.01	121.00	0.7	3,470	0.02%
2022/04/08	2.6	122.92	0	0.00	122.50	2.6	3,451	0.07%
2022/04/07	33.6	124.93	2	124.75	125.00	31.6	3,458	0.91%
2022/04/06	1.5	127.74	1	128.00	127.50	0.5	3,431	0.02%
2022/04/01	1.2	128.73	0.2	129.00	130.00	1.1	3,459	0.03%
2022/03/31	11.4	131.03	0	0.00	130.00	11.4	3,451	0.33%
2022/03/30	0	0.00	25	132.02	132.00	-25	3,366	-0.74%
2022/03/29	9.6	131.43	11.3	133.22	130.50	-1.7	3,328	-0.05%
2022/03/28	1.7	132.77	16	133.19	133.50	-14.3	3,322	-0.43%
2022/03/25	3.4	133.36	2	133.00	134.00	1.4	3,339	0.04%
2022/03/24	64.4	132.32	6.1	133.67	132.50	58.3	3,317	1.76%
2022/03/23	12.4	138.07	15	138.13	137.00	-2.6	3,187	-0.08%
2022/03/22	18.5	137.15	11	137.00	138.50	7.5	3,164	0.24%
2022/03/21	7.1	141.44	0.2	142.50	140.50	7	3,096	0.22%
2022/03/18	0.3	140.50	0	0.00	141.00	0.3	3,114	0.01%
2022/03/17	5.1	142.52	0.6	143.00	142.50	4.5	3,162	0.14%
2022/03/16	15.1	139.50	0	0.00	140.00	15.1	3,166	0.48%
2022/03/15	0.7	140.31	5.1	142.51	140.00	-4.4	3,241	-0.14%
2022/03/14	2.1	142.00	1.2	142.16	143.00	0.9	3,317	0.03%
2022/03/11	4.4	143.15	1	142.00	142.00	3.4	3,357	0.10%
2022/03/10	2.1	146.01	1	148.50	147.00	1	3,420	0.03%
2022/03/09	1.3	143.81	0.2	146.43	144.00	1.1	3,433	0.03%
2022/03/08	1.2	144.14	1.1	144.95	145.00	0.1	3,413	0.00%
2022/03/07	48.1	146.40	11	146.59	145.00	37.1	3,409	1.09%
2022/03/04	5.3	153.55	1	154.00	153.00	4.3	3,456	0.12%
2022/03/03	4	157.75	2.1	158.04	157.00	2	3,456	0.06%
2022/03/02	2.3	158.43	1	158.00	158.00	1.3	3,469	0.04%
2022/03/01	0.1	159.50	2	159.50	158.00	-1.9	3,464	-0.05%
2022/02/25	2	157.00	1	155.50	155.50	1	3,439	0.03%
2022/02/24	1.3	155.47	0.2	156.00	156.00	1.1	3,460	0.03%
2022/02/23	0	0.00	1.1	158.00	158.50	-1.1	3,484	-0.03%
2022/02/22	9.3	155.45	2	155.00	156.00	7.3	3,656	0.20%
2022/02/21	2	159.25	3	159.00	159.50	-1	3,723	-0.03%
2022/02/18	0.1	158.00	4.1	159.51	160.00	-4	3,767	-0.10%
2022/02/17	0.2	158.00	2.1	159.65	159.50	-1.9	3,847	-0.05%
2022/02/16	0.2	156.50	15	156.53	157.00	-14.8	3,946	-0.38%
2022/02/15	0	0.00	0.1	155.50	155.00	-0.1	4,212	0.00%
2022/02/14	2.1	153.26	1	153.00	153.00	1.1	4,350	0.02%
2022/02/11	1.1	156.73	0	159.00	156.00	1.1	4,764	0.02%
2022/02/10	1.1	154.57	4.7	156.97	157.00	-3.6	4,950	-0.07%
2022/02/09	1.1	154.60	1	156.50	157.00	0.1	5,167	0.00%
2022/02/08	0.1	153.50	1	156.50	154.50	-0.9	5,302	-0.02%
2022/02/07	1.1	152.09	0	0.00	153.50	1.1	5,417	0.02%
2022/01/26	6	152.17	1	154.00	151.00	5	5,477	0.09%
2022/01/25	1	154.50	0	0.00	154.00	1	5,559	0.02%
2022/01/24	2.1	153.72	2	155.25	156.50	0.1	5,600	0.00%
2022/01/21	0	156.40	0	157.00	156.00	0	5,616	0.00%
2022/01/20	0	0.00	6	157.98	158.00	-6	5,619	-0.11%
2022/01/19	1	158.50	1	158.00	158.00	0	5,628	0.00%
2022/01/18	0.1	157.50	3.1	158.37	158.50	-3	5,681	-0.05%
2022/01/17	0.1	157.50	0	0.00	157.50	0.1	5,663	0.00%
2022/01/14	0	156.00	0.6	154.85	155.50	-0.6	5,709	-0.01%
2022/01/13	1.2	156.00	2.1	156.54	155.50	-0.9	5,789	-0.02%
2022/01/12	21.1	156.07	3.2	157.28	157.50	17.9	5,815	0.31%
2022/01/11	12.5	157.21	3.2	156.59	156.50	9.3	5,883	0.16%
2022/01/10	4.1	158.01	1	159.50	160.50	3.1	5,994	0.05%
2022/01/07	0.1	158.84	4.1	157.54	160.50	-3.9	5,985	-0.07%
2022/01/06	1.1	159.55	1	159.50	160.50	0.1	5,972	0.00%
2022/01/05	0.1	161.50	2	162.50	162.50	-2	5,972	-0.03%
2022/01/04	0.1	161.00	2	161.75	161.50	-2	6,084	-0.03%
2022/01/03	3.2	160.03	0	0.00	160.00	3.2	6,335	0.05%
2021/12/30	6.3	160.40	2.1	160.54	160.50	4.3	6,457	0.07%
2021/12/29	0.2	162.94	3.1	164.16	162.00	-2.9	6,431	-0.04%
2021/12/28	7	163.36	13.5	163.91	165.50	-6.5	6,422	-0.10%
2021/12/27	2.1	160.48	4	161.25	160.00	-1.9	6,377	-0.03%
2021/12/24	1.1	160.52	2	161.00	160.50	-0.9	6,375	-0.01%
2021/12/23	1.3	160.99	3	162.50	161.00	-1.7	6,412	-0.03%
2021/12/22	2	162.74	2.1	163.00	162.00	0	6,452	0.00%
2021/12/21	4	159.75	206	160.03	162.00	-202	6,507	-3.10%	大賣/鉅額交易
2021/12/20	40.1	161.06	1	161.00	160.50	39.1	6,532	0.60%
2021/12/17	210	162.73	1	164.00	162.50	209	6,573	3.18%	大買/鉅額交易
2021/12/16	13.1	166.85	19	167.66	165.50	-5.9	6,639	-0.09%
2021/12/15	3	162.17	2.7	162.12	162.00	0.4	6,620	0.01%
2021/12/14	41	165.50	9	165.72	165.00	32	6,602	0.48%
2021/12/13	24	170.21	33.5	170.61	168.50	-9.5	6,603	-0.14%
2021/12/10	4	166.87	5.1	167.60	166.00	-1.1	6,516	-0.02%
2021/12/09	12.4	168.34	12	168.62	169.00	0.4	6,489	0.01%
2021/12/08	27.2	168.11	44.2	166.59	166.00	-17	6,436	-0.26%
2021/12/07	1.1	164.95	44.3	164.96	165.50	-43.3	6,373	-0.68%
2021/12/06	2.1	158.25	6.2	158.96	163.50	-4	6,329	-0.06%
2021/12/03	3.1	162.34	101.1	162.50	161.50	-98.1	6,288	-1.56%	大賣/
2021/12/02	125.1	161.86	9.4	161.78	161.00	115.7	6,285	1.84%	大買/鉅額交易
2021/12/01	10.6	164.67	3	164.83	164.50	7.6	6,292	0.12%
2021/11/30	4.1	165.15	20.6	166.79	163.00	-16.5	6,287	-0.26%
2021/11/29	4.1	159.73	6.7	158.91	161.50	-2.6	6,225	-0.04%
2021/11/26	3.1	160.84	1	162.50	162.00	2.1	6,210	0.03%
2021/11/25	0	0.00	12	163.08	163.00	-12	6,263	-0.19%
2021/11/24	1	161.50	2	161.75	162.50	-1	6,286	-0.02%
2021/11/23	35.1	160.93	14	161.07	161.00	21.1	6,286	0.33%
2021/11/22	42.2	165.60	7.1	165.51	165.00	35.2	6,284	0.56%
2021/11/19	11.1	166.32	25.1	166.26	166.00	-14.1	6,294	-0.22%
2021/11/18	8.3	163.83	5	162.80	161.00	3.3	6,244	0.05%
2021/11/17	8	161.00	3.1	160.97	162.50	4.9	6,236	0.08%
2021/11/16	4.1	164.00	13	164.57	163.00	-8.9	6,330	-0.14%
2021/11/15	10	160.90	88.4	161.34	161.00	-78.4	6,365	-1.23%
2021/11/12	111.4	158.02	36.1	158.51	158.50	75.3	6,448	1.17%	大買/
2021/11/11	21.4	165.52	14.4	165.60	165.00	7	6,326	0.11%
2021/11/10	105.1	167.92	90.6	168.57	166.50	14.5	6,251	0.23%	大買/
2021/11/09	20.2	161.31	15.2	160.82	159.50	5	5,934	0.08%
2021/11/08	32.4	158.21	129.3	158.02	158.00	-96.9	5,735	-1.69%	大賣/
2021/11/05	15.4	152.87	69.2	152.12	151.50	-53.8	5,579	-0.96%
2021/11/04	35.9	149.50	31.4	149.63	152.00	4.5	5,475	0.08%
2021/11/03	2.4	143.05	9.6	144.82	145.00	-7.2	5,328	-0.14%
2021/11/02	8.2	143.93	13.5	143.54	143.50	-5.4	5,243	-0.10%
2021/11/01	137	142.07	1.1	141.92	142.00	135.9	5,174	2.63%	大買/鉅額交易
2021/10/29	11.3	140.80	1.1	140.48	140.00	10.3	5,147	0.20%
2021/10/28	1.1	139.00	1.1	138.55	139.00	0	5,179	0.00%
2021/10/27	3	141.00	3.2	139.63	140.50	-0.2	5,198	0.00%
2021/10/26	1	142.98	2	143.00	142.50	-1	5,212	-0.02%
2021/10/25	0.1	140.00	2.1	140.26	141.00	-2	5,194	-0.04%
2021/10/22	0.1	141.00	2	140.75	140.50	-2	5,233	-0.04%
2021/10/21	17.1	142.73	21.3	142.34	140.50	-4.2	5,261	-0.08%
2021/10/20	1.1	141.55	5.1	142.30	142.00	-4	5,237	-0.08%
2021/10/19	4.1	141.87	3.1	141.52	142.00	1	5,259	0.02%
2021/10/18	11.1	143.72	35.3	143.50	144.00	-24.2	5,279	-0.46%
2021/10/15	2	138.25	1.1	139.00	138.50	1	5,137	0.02%
2021/10/14	3	140.33	3.1	137.63	137.00	-0.1	5,113	0.00%
2021/10/13	6	139.58	16	138.81	139.00	-10	5,117	-0.20%
2021/10/12	14	137.04	27.5	136.12	136.50	-13.5	5,116	-0.26%
2021/10/08	50	137.89	132	137.97	137.00	-82	5,020	-1.63%	大賣/
2021/10/07	10	133.30	31	135.06	135.50	-21	4,780	-0.44%
2021/10/06	2.1	127.71	1	128.00	127.00	1.1	4,688	0.02%
2021/10/05	2.2	126.19	3.3	125.74	128.00	-1.1	4,750	-0.02%
2021/10/04	4	127.50	6	131.58	127.00	-2	4,788	-0.04%
2021/10/01	3.3	127.43	17.2	128.62	127.00	-13.9	4,784	-0.29%
2021/09/30	4.3	128.57	0	0.00	129.50	4.3	4,784	0.09%
2021/09/29	15	128.50	34	127.72	129.00	-19	4,771	-0.40%
2021/09/28	28.8	133.28	34	130.87	131.00	-5.2	4,752	-0.11%
2021/09/27	47.1	139.40	6.1	139.25	137.50	41	4,746	0.86%
2021/09/24	43.8	144.62	7	143.86	143.00	36.8	4,721	0.78%
2021/09/23	18.5	144.77	34	144.85	145.00	-15.5	4,712	-0.33%
2021/09/22	23.1	137.81	3.2	138.09	139.50	19.9	4,684	0.42%
2021/09/17	3.3	138.41	32	139.67	139.00	-28.7	4,732	-0.61%
2021/09/16	30	137.08	16	138.59	138.50	14	4,844	0.29%
2021/09/15	11	136.00	5	137.00	136.50	6	4,885	0.12%
2021/09/14	10	139.25	0	0.00	138.50	10	4,958	0.20%
2021/09/13	16	139.00	16	139.56	139.00	0	5,063	0.00%
2021/09/10	16.1	137.50	0	0.00	138.50	16.1	5,085	0.32%
2021/09/09	15	134.17	20.1	137.00	138.50	-5.1	5,212	-0.10%
2021/09/08	20	134.00	42	135.83	135.00	-22	5,213	-0.42%
2021/09/07	31.1	137.66	17.1	136.76	137.50	14	5,194	0.27%
2021/09/06	1	137.00	25.3	138.69	136.50	-24.3	5,204	-0.47%
2021/09/03	36	135.92	12.1	135.46	136.00	24	5,199	0.46%
2021/09/02	9.1	133.67	32.2	135.47	133.50	-23.1	5,201	-0.44%
2021/09/01	28	131.45	2.1	130.06	132.50	25.9	5,203	0.50%
2021/08/31	7	128.51	5	129.00	130.50	2	5,182	0.04%
2021/08/30	2	130.00	24	128.63	130.00	-22	5,138	-0.43%
2021/08/27	3.1	128.00	5	127.90	127.50	-1.9	5,152	-0.04%
2021/08/26	7	126.86	2	128.25	127.50	5	5,216	0.10%
2021/08/25	25.1	127.12	4	126.75	127.00	21	5,263	0.40%
2021/08/24	20.1	124.50	7.1	124.94	124.50	13	5,282	0.25%
2021/08/23	10.1	118.96	87	118.94	119.50	-76.9	5,215	-1.47%
2021/08/20	9	121.94	5	122.20	122.50	4	5,173	0.08%
2021/08/19	10.2	124.72	2	125.25	123.50	8.2	5,170	0.16%
2021/08/18	9.6	125.21	3.1	125.98	126.00	6.5	5,135	0.13%
2021/08/17	10.9	132.34	7.3	132.11	129.50	3.6	5,038	0.07%
2021/08/16	2	139.00	16	139.34	139.00	-14	4,931	-0.28%
2021/08/13	13.1	139.04	0	138.50	137.50	13.1	4,965	0.26%
2021/08/12	2	140.76	1.1	142.00	141.50	0.9	5,069	0.02%
2021/08/11	7.2	141.57	8	140.45	142.00	-0.8	5,144	-0.02%
2021/08/10	6.3	144.38	1	148.50	143.50	5.3	5,179	0.10%
2021/08/09	3	150.50	4	151.00	151.00	-1	5,211	-0.02%
2021/08/06	0.1	149.50	0	0.00	148.50	0.1	5,275	0.00%
2021/08/05	1	147.53	1	147.50	147.50	0	5,425	0.00%
2021/08/04	201.1	150.48	0	151.00	150.00	201.1	5,570	3.61%	大買/鉅額交易
2021/08/03	5	148.00	2	147.50	147.50	3	5,683	0.05%
2021/08/02	0	151.00	4	150.75	151.00	-4	5,732	-0.07%
2021/07/30	1	146.50	4	148.63	148.00	-3	5,818	-0.05%
2021/07/29	3	146.84	1	149.00	147.00	2	6,015	0.03%
2021/07/28	3.1	147.37	0.3	150.00	148.50	2.9	6,258	0.05%
2021/07/27	8.2	151.40	16	151.19	150.00	-7.9	6,577	-0.12%
2021/07/26	10.1	148.37	17	146.62	148.50	-6.9	6,820	-0.10%
2021/07/23	7.1	143.58	2	143.00	143.00	5.1	6,867	0.07%
2021/07/22	5.1	146.30	6.1	146.82	146.00	-0.9	6,866	-0.01%
2021/07/21	21.2	147.97	5.1	146.81	145.50	16.1	6,844	0.24%
2021/07/20	6	150.33	1	151.00	150.00	5	6,846	0.07%
2021/07/19	2.2	150.41	2	152.00	151.50	0.2	6,893	0.00%
2021/07/16	4.2	152.45	1	152.00	153.50	3.2	6,963	0.05%
2021/07/15	1.1	152.18	6	153.33	154.00	-4.9	7,055	-0.07%
2021/07/14	5	151.50	0.1	150.53	151.00	4.9	7,073	0.07%
2021/07/13	4.4	152.77	0	152.00	152.00	4.4	7,141	0.06%
2021/07/12	3.6	152.72	16	154.22	151.50	-12.4	7,307	-0.17%
2021/07/09	9.6	155.26	2	154.99	154.50	7.6	7,309	0.10%
2021/07/08	0.1	159.45	0	0.00	158.00	0.1	7,358	0.00%
2021/07/07	0.1	158.50	0	0.00	158.50	0.1	7,439	0.00%
2021/07/06	1.3	158.63	7	158.43	157.50	-5.7	7,466	-0.08%
2021/07/05	3.4	157.74	5	157.30	158.50	-1.6	7,527	-0.02%
2021/07/02	16.1	155.66	3	155.83	154.00	13.1	7,555	0.17%
2021/07/01	0.1	159.50	16	158.78	158.00	-15.9	7,507	-0.21%
2021/06/30	5	157.30	5	157.90	157.50	0	7,509	0.00%
2021/06/29	7.2	157.53	7	157.79	157.00	0.2	7,474	0.00%
2021/06/28	8.4	159.14	1	158.01	160.00	7.4	7,504	0.10%
2021/06/25	19.4	159.15	5	159.90	158.50	14.4	7,468	0.19%
2021/06/24	18.5	162.83	3	163.17	162.50	15.4	7,353	0.21%
2021/06/23	13.4	166.11	3	166.83	165.00	10.4	7,306	0.14%
2021/06/22	29.1	174.73	8.3	172.43	169.50	20.8	7,304	0.29%
2021/06/21	14.4	178.23	11.1	178.18	178.50	3.4	7,289	0.05%
2021/06/18	14.1	182.04	10.3	182.44	181.00	3.8	7,364	0.05%
2021/06/17	0.2	171.00	5.1	171.27	172.00	-4.9	7,308	-0.07%
2021/06/16	3.1	171.29	6	171.83	170.50	-2.9	7,340	-0.04%
2021/06/15	1	167.00	0	169.50	169.50	1	7,380	0.01%
2021/06/11	14.1	168.22	7	167.29	167.00	7.1	7,414	0.10%
2021/06/10	3	171.33	4	173.25	172.00	-1	7,536	-0.01%
2021/06/09	1.6	169.19	1.1	168.05	169.00	0.5	7,640	0.01%
2021/06/08	7.1	171.28	2	171.01	170.00	5	7,629	0.07%
2021/06/07	1.1	170.83	4	169.13	171.00	-2.9	7,749	-0.04%
2021/06/04	13	171.38	10	171.25	170.00	3	7,787	0.04%
2021/06/03	9.1	173.78	5	174.00	175.00	4.1	7,806	0.05%
2021/06/02	11.1	171.26	4	170.13	170.00	7.1	7,772	0.09%
2021/06/01	3	169.33	4	167.63	171.50	-1	7,766	-0.01%
2021/05/31	6.1	162.69	4	164.14	165.50	2	7,751	0.03%
2021/05/28	7.1	169.05	2	166.52	166.50	5.1	7,765	0.07%
2021/05/27	4.1	164.51	4	165.88	167.00	0.1	7,817	0.00%
2021/05/26	12.1	167.30	1	166.49	164.00	11.1	7,849	0.14%
2021/05/25	12.1	166.48	343	167.81	168.50	-330.9	7,953	-4.16%	大賣/鉅額交易
2021/05/24	6	163.00	8	163.19	164.50	-2	8,131	-0.02%
2021/05/21	11.1	163.01	17.4	163.35	164.50	-6.3	8,475	-0.07%
2021/05/20	9.2	164.70	6.2	166.52	165.00	3	8,555	0.03%
2021/05/19	7.1	172.99	3.1	171.66	170.50	4	8,443	0.05%
2021/05/18	9	172.56	11	172.78	176.00	-2	8,430	-0.02%
2021/05/17	1.1	165.45	4	166.97	166.00	-2.9	8,538	-0.03%
2021/05/14	20.4	170.65	9	170.00	170.00	11.4	8,453	0.14%
2021/05/13	38	169.18	38.2	166.41	170.00	-0.1	8,377	0.00%
2021/05/12	14.2	168.85	32.1	168.40	168.00	-17.9	8,232	-0.22%
2021/05/11	14.4	175.43	3.4	175.80	174.00	11	8,105	0.14%
2021/05/10	16	189.03	2.1	187.61	191.00	14	7,974	0.17%
2021/05/07	11	186.27	10	187.70	190.00	1	7,947	0.01%
2021/05/06	21.3	190.33	24.1	188.22	187.50	-2.8	7,879	-0.04%
2021/05/05	35.3	197.01	270.2	195.19	194.00	-234.8	7,712	-3.04%	大賣/鉅額交易
2021/05/04	523.6	194.60	20.8	191.98	191.00	502.8	7,476	6.73%	大買/鉅額交易
2021/05/03	95.2	186.57	16.3	190.13	188.00	78.9	7,171	1.10%
2021/04/29	7.3	180.45	24.6	183.08	184.50	-17.3	6,908	-0.25%
2021/04/28	8	177.25	10	177.55	177.50	-2	6,811	-0.03%
2021/04/27	11.2	178.64	17	179.41	179.00	-5.9	6,813	-0.09%
2021/04/26	13.1	175.27	9	175.89	176.50	4.1	6,770	0.06%
2021/04/23	4	174.00	12.1	173.88	175.00	-8.1	6,745	-0.12%
2021/04/22	13.1	172.27	12	172.33	171.00	1.1	6,729	0.02%
2021/04/21	14.1	167.17	11.1	170.00	171.00	3	6,737	0.04%
2021/04/20	7.1	170.53	4	170.25	169.50	3.1	6,784	0.05%
2021/04/19	14.1	170.47	10.1	172.98	171.00	4	6,803	0.06%
2021/04/16	15.1	175.84	18.6	177.36	178.50	-3.5	6,742	-0.05%
2021/04/15	0.6	169.31	4.1	169.14	170.00	-3.4	6,588	-0.05%
2021/04/14	5	163.50	7	163.86	165.00	-2	6,532	-0.03%
2021/04/13	8.4	165.32	2.1	162.34	160.00	6.3	6,463	0.10%
2021/04/12	10.1	166.67	7	166.86	166.00	3.1	6,409	0.05%
2021/04/09	8	166.81	8	166.84	170.00	0	6,402	0.00%
2021/04/08	3.2	166.88	2.2	166.77	167.00	1.1	6,382	0.02%
2021/04/07	6.1	169.75	8.3	170.87	169.00	-2.2	6,347	-0.03%
2021/04/06	9.3	172.66	2	173.49	171.00	7.2	6,337	0.11%
2021/04/01	4	172.63	3.1	174.46	173.00	0.9	6,321	0.01%
2021/03/31	5	173.60	10	176.15	174.00	-5	6,297	-0.08%
2021/03/30	3	168.50	5	168.11	171.00	-2	6,208	-0.03%
2021/03/29	0.1	165.77	6	165.58	166.50	-5.9	6,173	-0.10%
2021/03/26	11.2	166.13	4	166.00	166.00	7.2	6,203	0.12%
2021/03/25	4	162.63	7.9	165.84	166.00	-3.9	6,182	-0.06%
2021/03/24	6.1	162.76	8	162.69	163.00	-1.9	6,215	-0.03%
2021/03/23	13.1	160.76	4.1	161.51	162.00	9	6,157	0.15%
2021/03/22	4.1	164.75	7.1	165.35	165.50	-3	6,065	-0.05%
2021/03/19	3.4	160.61	7	159.50	160.50	-3.7	6,031	-0.06%
2021/03/18	13	164.96	11.1	164.73	163.50	1.9	5,993	0.03%
2021/03/17	5.2	161.73	19.4	160.79	162.50	-14.2	5,945	-0.24%
2021/03/16	22.8	161.40	35.8	162.00	160.00	-13.1	5,937	-0.22%
2021/03/15	6.5	157.15	13.3	157.86	159.00	-6.8	5,786	-0.12%
2021/03/12	2.1	150.78	2.1	152.94	151.00	0	5,700	0.00%
2021/03/11	2	152.00	6.2	152.78	153.50	-4.2	5,784	-0.07%
2021/03/10	5.1	147.61	4	147.50	147.00	1.1	5,684	0.02%
2021/03/09	2	143.50	0	0.00	148.00	2	5,660	0.04%
2021/03/08	0	0.00	1.1	147.82	148.00	-1.1	5,654	-0.02%
2021/03/05	0	0.00	10	142.30	145.50	-10	5,664	-0.18%
2021/03/04	3	146.17	26.2	147.63	145.00	-23.2	5,686	-0.41%
2021/03/03	4	147.87	10	148.65	149.50	-6	5,715	-0.10%
2021/03/02	3.3	148.70	2	150.49	145.50	1.3	5,665	0.02%
2021/02/26	9.4	148.84	10	149.00	149.00	-0.6	5,582	-0.01%
2021/02/25	10.2	154.74	2.1	152.77	154.00	8.1	5,457	0.15%
2021/02/24	86.3	158.71	19.1	156.38	156.00	67.2	5,324	1.26%
2021/02/23	12.3	154.75	32	159.41	161.50	-19.7	5,083	-0.39%
2021/02/22	17	147.71	20.3	147.20	147.00	-3.3	4,758	-0.07%
2021/02/19	6	139.67	3.1	139.80	141.00	3	4,604	0.06%
2021/02/18	9	139.83	9.7	140.95	141.00	-0.7	4,579	-0.02%
2021/02/17	3	143.34	28.1	143.16	142.00	-25	4,535	-0.55%
2021/02/03	2.2	135.95	2	136.00	135.50	0.2	4,429	0.00%
2021/02/02	1	130.50	5.2	133.72	134.50	-4.2	4,511	-0.09%
2021/02/01	4	130.88	2	131.25	131.00	2	4,486	0.05%
2021/01/29	0	0.00	11	134.59	130.50	-11	4,502	-0.24%
2021/01/28	7	134.21	1	134.98	134.50	6	4,423	0.13%
2021/01/27	2	137.25	5.3	137.94	137.00	-3.3	4,403	-0.08%
2021/01/26	4	135.13	12	135.29	134.50	-8	4,363	-0.18%
2021/01/25	6.3	136.10	11	136.55	136.00	-4.7	4,396	-0.11%
2021/01/22	1	133.50	16.1	131.98	133.50	-15.1	4,414	-0.34%
2021/01/21	1.1	128.92	4	128.88	129.00	-2.9	4,377	-0.07%
2021/01/20	15.1	129.03	0.2	130.00	127.50	14.9	4,407	0.34%
2021/01/19	1	132.00	7.2	132.57	132.50	-6.2	4,364	-0.14%
2021/01/18	7	131.42	1	130.00	131.00	6	4,334	0.14%
2021/01/15	10	135.35	10	135.95	134.00	0	4,335	0.00%
2021/01/14	36	139.96	27	140.39	140.00	9	4,380	0.21%
2021/01/13	48.3	138.65	45.2	138.09	138.00	3.1	4,308	0.07%
2021/01/12	0	0.00	17	130.32	130.50	-17	4,156	-0.41%
2021/01/11	12.5	128.13	1.1	128.61	128.50	11.4	4,119	0.28%
2021/01/08	2	129.00	16	130.91	131.50	-14	4,124	-0.34%
2021/01/07	5	130.00	1	130.00	129.00	4	4,145	0.10%
2021/01/06	0.1	129.00	0	0.00	128.50	0.1	4,183	0.00%
2021/01/05	7.6	130.19	3	130.33	130.00	4.6	4,189	0.11%
2021/01/04	2	132.75	1.1	133.02	133.50	0.9	4,218	0.02%
2020/12/31	8.1	132.96	11.1	132.40	132.50	-3	4,258	-0.07%
2020/12/30	3.1	127.83	3	128.83	130.00	0	4,232	0.00%
2020/12/29	2.1	128.49	2	129.75	128.50	0.1	4,247	0.00%
2020/12/28	3	128.33	5.5	127.82	127.50	-2.5	4,287	-0.06%
2020/12/25	0.2	125.75	0	0.00	125.50	0.2	4,335	0.00%
2020/12/24	1.3	125.62	0.1	126.50	125.00	1.2	4,395	0.03%
2020/12/23	8	125.44	0	0.00	125.00	8	4,434	0.18%
2020/12/22	7.1	127.88	4.2	127.33	126.00	2.9	4,497	0.06%
2020/12/21	2	132.00	4	131.50	132.00	-2	4,566	-0.04%
2020/12/18	38.1	135.30	36	134.31	133.00	2.1	4,594	0.05%
2020/12/17	2	132.00	9	132.83	132.50	-7	4,497	-0.16%
2020/12/16	1.1	129.50	1	130.50	130.00	0.1	4,492	0.00%
2020/12/15	4.2	130.67	10	131.20	130.00	-5.8	4,663	-0.12%
2020/12/14	2.1	130.80	5	130.60	129.00	-2.9	4,634	-0.06%
2020/12/11	2.1	131.48	12.1	129.54	132.50	-10	4,702	-0.21%
2020/12/10	9.3	131.38	5	133.40	131.00	4.3	4,714	0.09%
2020/12/09	1.4	130.07	1.1	131.52	132.00	0.3	4,693	0.01%
2020/12/08	18.2	132.52	7	132.64	131.50	11.2	4,710	0.24%
2020/12/07	7.1	130.51	12.1	129.43	132.50	-5	4,713	-0.11%
2020/12/04	1.1	127.95	1	128.00	126.50	0.1	4,670	0.00%
2020/12/03	11.1	127.64	11	129.00	128.00	0.1	4,754	0.00%
2020/12/02	8.1	128.06	3.4	128.77	128.00	4.6	4,873	0.09%
2020/12/01	6.1	126.60	22.1	127.57	127.50	-16	5,154	-0.31%
2020/11/30	6.4	126.16	4	126.88	125.00	2.4	5,594	0.04%
2020/11/27	9	127.11	17.1	127.44	127.00	-8.1	5,848	-0.14%
2020/11/26	6	124.00	2	123.75	124.50	4	5,941	0.07%
2020/11/25	1.2	122.42	2	122.50	122.00	-0.8	6,139	-0.01%
2020/11/24	2.2	122.50	16	121.81	121.50	-13.8	6,185	-0.22%
2020/11/23	1	123.50	2.2	124.43	123.50	-1.2	6,211	-0.02%
2020/11/20	4	122.38	3	123.00	123.50	1	6,205	0.02%
2020/11/19	3	123.67	3	123.67	123.00	0	6,232	0.00%
2020/11/18	0.1	120.00	10	121.00	121.00	-9.9	6,294	-0.16%
2020/11/17	12	120.75	7	120.86	121.00	5	6,430	0.08%
2020/11/16	4.2	118.02	4	118.25	118.50	0.1	6,509	0.00%
2020/11/13	17	116.21	2	116.50	117.00	15	6,617	0.23%
2020/11/12	4	115.51	2	115.75	115.00	2	6,695	0.03%
2020/11/11	17	117.97	9.1	117.19	117.50	7.9	6,830	0.12%
2020/11/10	5.1	115.49	3	114.00	113.50	2.1	6,838	0.03%
2020/11/06	2	118.75	2	118.75	119.50	0	6,914	0.00%
2020/11/05	2	119.00	2	118.50	118.50	0	6,953	0.00%
2020/11/04	2.1	118.00	3	117.17	119.00	-0.9	7,041	-0.01%
2020/11/03	1	117.00	1.1	117.59	117.50	-0.1	7,087	0.00%
2020/11/02	5	113.90	1	115.00	115.50	4	7,181	0.06%
2020/10/30	5.1	118.35	3	118.33	115.00	2.1	7,205	0.03%
2020/10/29	1	120.50	1.1	121.05	121.00	-0.1	7,170	0.00%
2020/10/28	3	121.67	3	122.33	123.00	0	7,199	0.00%
2020/10/27	1	121.50	3	121.67	121.50	-2	7,209	-0.03%
2020/10/26	2.1	123.74	1	124.00	123.50	1.1	7,260	0.02%
2020/10/23	0	0.00	0.1	123.50	122.50	-0.1	7,349	0.00%
2020/10/22	1	123.00	1	122.50	123.50	0	7,492	0.00%
2020/10/21	2	122.75	3.1	124.13	122.50	-1.1	7,553	-0.01%
2020/10/16	5	122.60	6	121.83	123.50	-1	7,750	-0.01%
2020/10/15	19	125.00	3	123.50	123.50	16	7,808	0.20%
2020/10/14	3	127.17	0	0.00	128.00	3	7,795	0.04%
2020/10/13	11	127.59	12	128.46	129.00	-1	7,918	-0.01%
2020/10/12	17	127.21	8	128.13	130.00	9	8,061	0.11%
2020/10/08	4	128.50	10	131.00	128.50	-6	8,098	-0.07%
2020/10/07	1.2	129.57	1	130.00	130.00	0.2	8,287	0.00%
2020/10/06	12	129.25	0	0.00	130.00	12	8,379	0.14%
2020/10/05	71	132.96	72.1	130.78	130.50	-1.1	8,439	-0.01%
2020/09/30	1	131.00	0	0.00	133.00	1	8,511	0.01%
2020/09/29	4	130.75	3	131.33	132.00	1	8,577	0.01%
2020/09/28	3	131.00	1	132.00	132.50	2	8,622	0.02%
2020/09/25	11.2	128.89	7	130.86	128.00	4.2	8,641	0.05%
2020/09/24	10.5	129.55	6	127.92	127.00	4.5	8,724	0.05%
2020/09/23	4.2	134.55	4	134.50	135.50	0.2	8,671	0.00%
2020/09/22	3	135.67	2	135.50	135.00	1	8,733	0.01%
2020/09/21	5	138.90	53	138.11	137.00	-48	8,723	-0.55%
2020/09/18	5	138.10	3.1	138.71	140.50	1.9	8,727	0.02%
2020/09/17	3.1	139.15	5	140.30	138.50	-1.9	8,580	-0.02%
2020/09/16	12	140.17	7	140.36	139.00	5	8,585	0.06%
2020/09/15	29.1	138.94	15	138.20	137.00	14.1	8,539	0.17%
2020/09/14	2	136.75	135	136.50	137.50	-133	8,571	-1.55%	大賣/鉅額交易
2020/09/11	69	134.70	3	134.83	136.00	66	8,568	0.77%
2020/09/10	10	134.95	15.4	134.88	135.00	-5.4	8,586	-0.06%
2020/09/09	3	132.50	3	133.18	135.00	0	8,535	0.00%
2020/09/08	10	134.35	1	136.00	134.50	9	8,478	0.11%
2020/09/07	21.1	139.11	9.1	137.51	136.00	12	8,409	0.14%
2020/09/04	25	145.08	9	146.06	144.50	16	8,298	0.19%
2020/09/03	24.2	147.89	30	147.77	150.50	-5.8	8,021	-0.07%
2020/09/02	24	139.92	18	139.95	138.50	6	7,570	0.08%
2020/09/01	9	133.90	14	137.79	135.00	-5	7,358	-0.07%
2020/08/31	35	132.43	120.1	133.11	135.50	-85.1	7,339	-1.16%	大賣/
2020/08/28	4	137.50	0	0.00	138.00	4	7,214	0.06%
2020/08/27	6	141.67	2	140.50	140.50	4	7,219	0.06%
2020/08/26	5	144.30	30	143.03	143.00	-25	7,178	-0.35%
2020/08/25	6	142.08	10	143.70	145.50	-4	7,157	-0.06%
2020/08/24	211	140.60	4	144.38	141.00	207	7,151	2.89%	大買/鉅額交易
2020/08/21	38	145.34	9.4	147.80	149.00	28.6	7,095	0.40%
2020/08/20	5.3	146.09	9	142.06	141.00	-3.7	7,054	-0.05%
2020/08/19	14.1	152.62	109	154.92	145.50	-95	6,950	-1.37%	大賣/
2020/08/18	6	149.75	12	150.00	149.00	-6	6,894	-0.09%
2020/08/17	18	148.47	18	148.22	148.50	0	6,863	0.00%
2020/08/14	4	143.00	11	142.50	144.00	-7	6,781	-0.10%
2020/08/13	12	142.08	15	140.83	142.00	-3	6,789	-0.04%
2020/08/12	3	133.84	0	0.00	136.00	3	6,739	0.04%
2020/08/11	1	135.00	1	133.00	137.00	0	6,760	0.00%
2020/08/10	29	133.31	1	138.00	133.00	28	6,849	0.41%
2020/08/07	26	137.00	8	137.50	138.00	18	6,979	0.26%
2020/08/06	1	136.00	5	138.70	136.50	-4	7,225	-0.06%
2020/08/05	9	136.39	21	135.64	137.50	-12	7,387	-0.16%
2020/08/04	55	132.06	3	133.67	134.50	52	7,357	0.71%
2020/08/03	3	130.33	1	131.00	131.00	2	7,332	0.03%
2020/07/31	5.6	130.23	3	130.33	130.50	2.6	7,287	0.04%
2020/07/30	8	132.44	3	131.33	132.50	5	7,232	0.07%
2020/07/29	3	129.33	2	128.50	129.50	1	7,176	0.01%
2020/07/28	8	129.13	15	128.27	128.50	-7	7,109	-0.10%
2020/07/27	11	130.36	10	132.05	130.00	1	6,952	0.01%
2020/07/24	27	136.93	26	135.87	134.50	1	6,800	0.01%
2020/07/23	15	137.33	8	137.00	137.00	7	6,685	0.10%
2020/07/22	6	135.17	15	134.80	135.50	-9	6,599	-0.14%
2020/07/21	8	132.25	10	132.30	132.50	-2	6,537	-0.03%
2020/07/20	6	128.17	12	128.38	130.00	-6	6,451	-0.09%
2020/07/17	10.1	131.83	31	131.08	130.00	-20.9	6,400	-0.33%
2020/07/16	56	130.35	23	130.50	131.00	33	6,258	0.53%
2020/07/15	13	126.69	20	128.48	126.00	-7	6,109	-0.11%
2020/07/14	23	125.91	13	125.62	126.00	10	6,104	0.16%
2020/07/13	4	122.25	28.1	121.39	120.50	-24.1	5,876	-0.41%
2020/07/10	7	119.00	3	117.67	118.00	4	5,812	0.07%
2020/07/09	6.1	118.02	1	120.00	120.00	5.1	5,729	0.09%
2020/07/08	12	115.83	3.3	115.14	116.00	8.7	5,607	0.16%
2020/07/07	4	117.75	13	118.00	118.00	-9	5,478	-0.16%
2020/07/06	10	119.50	8	119.31	119.50	2	5,391	0.04%
2020/07/03	8	117.06	4	117.25	115.50	4	5,364	0.07%
2020/07/02	6	111.50	8	112.44	113.00	-2	5,249	-0.04%
2020/07/01	1	111.50	13	110.04	112.00	-12	5,198	-0.23%
2020/06/30	2	105.50	6	107.08	107.50	-4	5,204	-0.08%
2020/06/29	1.1	104.64	3	107.00	106.50	-1.9	5,257	-0.04%
2020/06/24	2	106.00	8	106.63	106.50	-6	5,260	-0.11%
2020/06/23	3	106.00	4	106.25	106.00	-1	5,257	-0.02%
2020/06/22	1	102.00	5	104.50	105.00	-4	5,273	-0.08%
2020/06/19	7	103.36	3	104.83	102.50	4	5,292	0.08%
2020/06/18	2	101.50	5	103.50	104.50	-3	5,244	-0.06%
2020/06/17	12	101.29	5	102.90	103.00	7	5,220	0.13%
2020/06/16	1	102.00	2	103.25	103.50	-1	5,229	-0.02%
2020/06/15	5	101.80	2	103.00	101.50	3	5,305	0.06%
2020/06/12	3	99.97	16	100.98	103.50	-13	5,331	-0.24%
2020/06/11	6	103.00	1	106.50	102.50	5	5,351	0.09%
2020/06/10	3.1	105.02	0	0.00	105.50	3.1	5,338	0.06%
2020/06/09	2.1	105.33	3	105.83	107.50	-0.9	5,355	-0.02%
2020/06/08	14.1	107.35	13	110.04	106.00	1.1	5,362	0.02%
2020/06/05	14	111.93	5	112.30	111.50	9	5,258	0.17%
2020/06/04	16	108.00	4	109.00	108.00	12	5,137	0.23%
2020/06/03	0	0.00	13	105.42	106.00	-13	5,088	-0.26%
2020/06/02	1	103.50	1	105.00	104.00	0	5,047	0.00%
2020/06/01	1	103.00	2	102.25	103.50	-1	5,039	-0.02%
2020/05/29	3	100.50	1	101.00	101.00	2	5,024	0.04%
2020/05/28	1	101.50	2	101.50	102.50	-1	5,014	-0.02%
2020/05/27	23	103.46	19	100.92	100.50	4	4,993	0.08%
2020/05/26	0	0.00	1	104.00	105.00	-1	4,899	-0.02%
2020/05/25	1	102.50	1	101.00	103.50	0	4,865	0.00%
2020/05/22	5	103.30	4	102.50	102.50	1	4,791	0.02%
2020/05/21	11	107.95	13	106.65	106.00	-2	4,737	-0.04%
2020/05/20	7	107.00	6	106.83	106.50	1	4,676	0.02%
2020/05/19	1	106.00	28	105.95	106.00	-27	4,699	-0.57%
2020/05/18	2	102.00	1	103.50	101.50	1	4,606	0.02%
2020/05/15	4	102.88	11	103.41	103.50	-7	4,557	-0.15%
2020/05/14	15	101.85	16	102.81	102.50	-1	4,414	-0.02%
2020/05/13	26	100.74	81	101.24	102.00	-55	4,220	-1.30%
2020/05/12	59	97.08	38	97.57	98.40	21	3,995	0.53%
2020/05/11	1	91.70	2	92.55	93.70	-1	3,784	-0.03%
2020/05/08	2	90.55	0	0.00	90.80	2	3,736	0.05%
2020/05/07	1	91.30	3	90.80	91.90	-2	3,744	-0.05%
2020/05/06	5	89.78	0	0.00	89.50	5	3,817	0.13%
2020/05/05	3	90.27	0	0.00	90.00	3	3,898	0.08%
2020/05/04	1	91.10	2	90.80	90.50	-1	3,984	-0.03%
2020/04/30	0	0.00	7	92.91	93.00	-7	4,008	-0.17%
2020/04/28	0	0.00	2	92.95	92.70	-2	4,153	-0.05%
2020/04/27	1	92.20	0	0.00	92.30	1	4,274	0.02%
2020/04/24	5	92.80	5	91.80	92.00	0	4,324	0.00%
2020/04/23	0	0.00	1	92.50	92.70	-1	4,399	-0.02%
2020/04/21	2	90.50	0	0.00	90.30	2	4,502	0.04%
2020/04/20	0	0.00	3	92.53	92.10	-3	4,520	-0.07%
2020/04/17	4	95.08	4	94.40	93.00	0	4,520	0.00%
2020/04/16	2	91.50	1	91.90	91.70	1	4,530	0.02%
2020/04/15	0	0.00	1.1	92.03	92.40	-1.1	4,508	-0.02%
2020/04/14	2	89.70	14	88.57	89.70	-12	4,467	-0.27%
2020/04/13	3	87.87	1	88.20	87.40	2	4,471	0.04%
2020/04/10	2	87.05	5	87.28	87.80	-3	4,496	-0.07%
2020/04/09	5	87.62	2	87.70	87.70	3	4,546	0.07%
2020/04/08	22	87.61	9	88.30	87.80	13	4,599	0.28%
2020/04/07	1	90.80	0	0.00	89.00	1	4,601	0.02%
2020/04/01	13	89.99	8	90.18	89.40	5	4,546	0.11%
2020/03/31	2	88.90	11	86.98	88.70	-9	4,463	-0.20%
2020/03/30	7	83.57	9	84.93	84.20	-2	4,376	-0.05%
2020/03/27	12	84.40	9	84.68	84.10	3	4,346	0.07%
2020/03/26	0	0.00	16	83.24	83.70	-16	4,314	-0.37%
2020/03/25	3	79.03	9	79.94	81.00	-6	4,296	-0.14%
2020/03/24	3	76.73	8.1	76.75	76.80	-5.1	4,268	-0.12%
2020/03/23	5	74.08	0	0.00	72.60	5	4,295	0.12%
2020/03/20	1	74.00	10	76.45	78.00	-9	4,295	-0.21%
2020/03/19	8	70.74	10	69.82	72.00	-2	4,235	-0.05%
2020/03/18	5	76.52	6	74.95	73.20	-1	4,148	-0.02%
2020/03/17	1	77.80	7	77.17	77.50	-6	4,097	-0.15%
2020/03/16	3	78.53	1	79.60	76.70	2	4,041	0.05%
2020/03/13	9	76.77	9	78.69	79.60	0	4,000	0.00%
2020/03/12	5	83.80	3	82.77	82.10	2	3,920	0.05%
2020/03/11	2.1	86.01	2	87.45	86.30	0.1	3,876	0.00%
2020/03/10	4	85.20	2	85.75	85.90	2	3,859	0.05%
2020/03/09	6	86.83	5	86.28	86.00	1	3,836	0.03%
2020/03/06	19	89.83	4	89.20	89.20	15	3,791	0.40%
2020/03/05	2	90.70	4	91.45	91.70	-2	3,762	-0.05%
2020/03/04	2	90.05	1	90.30	90.20	1	3,766	0.03%
2020/03/03	4	90.45	4	90.80	90.00	0	3,755	0.00%
2020/03/02	8	89.65	4	90.45	90.50	4	3,696	0.11%
2020/02/27	7	91.67	6	91.55	90.80	1	3,684	0.03%
2020/02/26	3	91.63	3.1	92.63	92.60	-0.1	3,657	0.00%
2020/02/25	4	91.60	8	92.71	92.70	-4	3,649	-0.11%
2020/02/24	11	93.60	10	92.83	92.50	1	3,645	0.03%
2020/02/21	3	95.10	3	95.67	95.40	0	3,635	0.00%
2020/02/20	26	97.59	14	95.80	95.80	12	3,668	0.33%
2020/02/19	8	95.70	1	95.70	95.80	7	3,581	0.20%
2020/02/18	5	95.20	0	0.00	94.90	5	3,595	0.14%
2020/02/17	0	95.00	0	0.00	95.30	0	3,683	0.00%
2020/02/14	21	95.75	7	95.91	95.80	14	3,928	0.36%
2020/02/13	2	94.50	13	96.42	96.40	-11	3,905	-0.28%
2020/02/12	3.5	94.66	5	94.88	94.20	-1.5	3,843	-0.04%
2020/02/11	0.5	94.20	5	94.58	94.50	-4.5	3,778	-0.12%
2020/02/10	3	93.03	3	94.03	93.60	0	3,793	0.00%
2020/02/07	8	94.35	8	93.88	93.50	0	3,782	0.00%
2020/02/06	4	94.20	10	94.74	95.60	-6	3,750	-0.16%
2020/02/05	1.1	93.90	9	93.81	92.00	-7.9	3,721	-0.21%
2020/02/04	7	91.99	7	92.53	92.00	0	3,638	0.00%
2020/02/03	4	91.18	17	91.92	92.30	-13	3,608	-0.36%
2020/01/31	3	92.57	2	94.25	92.80	1	3,567	0.03%
2020/01/30	13	91.04	5	90.96	90.50	8	3,503	0.23%
2020/01/20	6	93.43	14	94.16	93.80	-8	3,431	-0.23%
2020/01/17	7	94.34	15	94.68	94.10	-8	3,382	-0.24%
2020/01/16	1	92.80	13	94.00	93.60	-12	3,356	-0.36%
2020/01/15	2	92.20	9	92.64	92.30	-7	3,335	-0.21%
2020/01/14	3	91.30	9.1	91.63	92.00	-6.1	3,307	-0.18%
2020/01/13	0	0.00	1	91.00	90.80	-1	3,276	-0.03%
2020/01/10	11	90.80	23	90.90	90.10	-12	3,265	-0.37%
2020/01/09	1	88.00	10	88.68	88.70	-9	3,159	-0.28%
2020/01/08	4	87.65	2	87.75	87.50	2	3,168	0.06%
2020/01/07	5	88.34	6	88.33	88.30	-1	3,170	-0.03%
2020/01/06	3.1	88.05	7	88.81	88.80	-3.9	3,188	-0.12%
2020/01/03	15	89.17	18	89.23	89.20	-3	3,201	-0.09%
2020/01/02	14	88.13	12	88.68	88.90	2	3,160	0.06%
2019/12/31	10	86.29	11	86.66	86.70	-1	3,110	-0.03%
2019/12/30	1	87.50	0	0.00	86.90	1	3,094	0.03%
2019/12/27	2	88.55	2	87.80	87.80	0	3,139	0.00%
2019/12/26	2	88.30	10	88.54	88.30	-8	3,150	-0.25%
2019/12/25	1	87.30	3	87.27	87.20	-2	3,165	-0.06%
2019/12/24	0	0.00	5	87.28	86.70	-5	3,213	-0.16%
2019/12/23	8	86.40	1	87.20	86.20	7	3,230	0.22%
2019/12/20	2	87.65	1	88.30	87.60	1	3,262	0.03%
2019/12/19	5	87.72	0	0.00	87.70	5	3,320	0.15%
2019/12/18	10	87.20	3	87.13	87.50	7	3,353	0.21%
2019/12/17	20	86.06	2.2	86.15	86.50	17.8	3,407	0.52%
2019/12/16	3	85.80	1	85.80	86.00	2	3,431	0.06%
2019/12/13	3.1	85.61	10	85.92	85.90	-6.9	3,443	-0.20%
2019/12/12	0	0.00	1	86.10	85.80	-1	3,448	-0.03%
2019/12/11	1	85.00	0	0.00	85.50	1	3,482	0.03%
2019/12/10	1	85.00	0	0.00	85.30	1	3,488	0.03%
2019/12/09	0	0.00	1	85.60	85.10	-1	3,515	-0.03%
2019/12/05	1	85.00	0	0.00	84.80	1	3,617	0.03%
2019/12/04	0	0.00	1	84.80	84.50	-1	3,681	-0.03%
2019/12/03	0	0.00	5	84.12	84.50	-5	3,686	-0.14%
2019/12/02	2	83.45	1	83.50	83.80	1	3,696	0.03%
2019/11/29	6	84.03	0	0.00	83.90	6	3,710	0.16%
2019/11/28	3	85.17	0	0.00	84.90	3	3,689	0.08%
2019/11/27	0	0.00	6	85.72	85.70	-6	3,742	-0.16%
2019/11/26	10.1	85.10	1	85.10	85.40	9.1	3,765	0.24%
2019/11/25	2	84.60	0	0.00	84.80	2	3,737	0.05%
2019/11/22	13	85.25	1	86.50	85.30	12	3,820	0.31%
2019/11/21	1	85.10	5	85.90	86.00	-4	3,913	-0.10%
2019/11/20	6	86.10	5	86.62	86.60	1	4,024	0.02%
2019/11/19	4	86.00	4	85.85	85.70	0	4,108	0.00%
2019/11/18	4	84.43	13	84.64	85.00	-9	4,087	-0.22%
2019/11/15	4	83.65	2	83.95	83.70	2	4,151	0.05%
2019/11/14	12	83.01	6	83.50	82.80	6	4,149	0.14%
2019/11/13	45	84.22	1	83.70	83.00	44	4,104	1.07%
2019/11/11	3	88.70	0	0.00	88.60	3	3,948	0.08%
2019/11/08	1	89.60	0	0.00	89.70	1	3,980	0.03%
2019/11/07	3	89.40	4	89.30	89.30	-1	4,064	-0.02%
2019/11/06	9	90.99	4	90.40	90.70	5	4,068	0.12%
2019/11/05	5	92.44	7	92.47	92.30	-2	4,089	-0.05%
2019/11/04	7	91.06	13	91.30	91.90	-6	4,078	-0.15%
2019/11/01	3	90.30	0	0.00	90.40	3	4,055	0.07%
2019/10/31	0	0.00	1	90.20	90.00	-1	4,091	-0.02%
2019/10/30	2	89.10	0	0.00	89.60	2	4,097	0.05%
2019/10/29	6	89.57	3	91.03	89.70	3	4,095	0.07%
2019/10/28	1	91.00	4	91.25	90.80	-3	4,082	-0.07%
2019/10/25	0	0.00	1	89.80	89.60	-1	4,037	-0.02%
2019/10/24	12	90.03	8	90.01	89.50	4	4,047	0.10%
2019/10/23	5	90.78	13	89.94	91.00	-8	4,019	-0.20%
2019/10/22	5	88.86	5	89.36	89.10	0	4,041	0.00%
2019/10/21	11	88.67	1	89.00	89.00	10	4,066	0.25%
2019/10/18	5	89.82	7	89.57	89.30	-2	4,078	-0.05%
2019/10/17	3	90.23	3	90.50	90.30	0	4,127	0.00%
2019/10/16	4	89.78	1	89.80	90.40	3	4,128	0.07%
2019/10/15	4	90.23	3	90.90	89.80	1	4,137	0.02%
2019/10/14	5	89.06	5	90.00	90.00	0	4,155	0.00%
2019/10/09	8	88.66	1	89.00	88.30	7	4,154	0.17%
2019/10/07	0	0.00	1	90.40	90.00	-1	4,149	-0.02%
2019/10/04	2	89.25	5	89.76	89.30	-3	4,169	-0.07%
2019/10/03	4	88.78	0	0.00	88.40	4	4,186	0.10%
2019/10/02	2	89.70	3	90.93	90.00	-1	4,206	-0.02%
2019/10/01	3	90.63	3	90.87	89.80	0	4,215	0.00%
2019/09/27	3	89.97	2	90.40	90.30	1	4,243	0.02%
2019/09/26	0	90.60	6	90.82	90.80	-6	4,253	-0.14%
2019/09/25	14	91.23	2	91.60	90.90	12	4,371	0.27%
2019/09/24	4	93.05	13	93.83	93.80	-9	4,407	-0.20%
2019/09/23	2	92.30	7	92.30	92.20	-5	4,350	-0.11%
2019/09/20	4	91.65	8	91.54	91.60	-4	4,510	-0.09%
2019/09/19	2	89.65	5	90.04	89.70	-3	4,449	-0.07%
2019/09/18	3	88.90	6	89.20	89.00	-3	4,479	-0.07%
2019/09/17	0	0.00	4	88.05	88.80	-4	4,483	-0.09%
2019/09/16	3	89.10	3	88.47	88.50	0	4,510	0.00%
2019/09/12	0	0.00	6	89.07	88.70	-6	4,535	-0.13%
2019/09/11	1	89.40	9	88.94	88.70	-8	4,645	-0.17%
2019/09/10	8	88.91	11	89.23	88.50	-3	4,708	-0.06%
2019/09/09	5	88.06	6	88.33	88.50	-1	4,677	-0.02%
2019/09/06	5	87.24	2	87.65	88.00	3	4,689	0.06%
2019/09/05	0	0.00	3	85.97	86.20	-3	4,614	-0.07%
2019/09/04	0	0.00	8	85.12	85.30	-8	4,627	-0.17%
2019/09/03	1	84.50	0	0.00	84.10	1	4,651	0.02%
2019/09/02	0	0.00	2	85.05	84.30	-2	4,679	-0.04%
2019/08/30	1	83.70	3	83.90	83.80	-2	4,700	-0.04%
2019/08/29	3	84.00	3	84.20	84.10	0	4,679	0.00%
2019/08/28	3	83.70	8	84.05	84.00	-5	4,725	-0.11%
2019/08/27	6	83.70	5	83.86	83.60	1	4,752	0.02%
2019/08/26	23	82.37	7	81.71	81.60	16	4,785	0.33%
2019/08/23	3	88.27	5	88.28	88.80	-2	4,715	-0.04%
2019/08/22	4	89.30	0	0.00	88.90	4	4,606	0.09%
2019/08/21	3	89.40	0	0.00	89.30	3	4,550	0.07%
2019/08/20	1	88.10	15	89.11	89.30	-14	4,510	-0.31%
2019/08/19	10	87.00	1	87.40	87.60	9	4,428	0.20%
2019/08/16	0	0.00	1	86.60	86.40	-1	4,427	-0.02%
2019/08/15	6	84.75	2	84.65	84.60	4	4,388	0.09%
2019/08/14	6	87.63	2	87.90	86.70	4	4,365	0.09%
2019/08/13	1	88.60	1	89.60	87.70	0	4,316	0.00%
2019/08/12	0	0.00	8	88.31	88.00	-8	4,295	-0.19%
2019/08/08	2	86.20	3	86.70	86.40	-1	4,235	-0.02%
2019/08/07	4	85.78	0	0.00	85.70	4	4,238	0.09%
2019/08/06	3	83.80	5	85.70	86.80	-2	4,306	-0.05%
2019/08/05	1	84.50	1	85.50	85.60	0	4,319	0.00%
2019/08/02	2	86.15	0	0.00	86.00	2	4,387	0.05%
2019/08/01	1	86.60	0	0.00	87.10	1	4,422	0.02%
2019/07/31	2	87.20	0	0.00	87.80	2	4,442	0.05%
2019/07/30	1	87.00	0	0.00	86.80	1	4,449	0.02%
2019/07/29	2	87.70	1	87.60	87.20	1	4,478	0.02%
2019/07/25	1	87.50	1	88.00	87.50	0	4,484	0.00%
2019/07/24	2	87.45	13	87.52	88.00	-11	4,512	-0.24%
2019/07/23	4	85.68	4	86.90	86.40	0	4,495	0.00%
2019/07/22	6	86.52	0	0.00	86.40	6	4,490	0.13%
2019/07/19	5	86.60	4	87.53	87.60	1	4,558	0.02%
2019/07/18	0	0.00	1	87.30	86.90	-1	4,524	-0.02%
2019/07/17	2	87.05	1	87.30	87.60	1	4,557	0.02%
2019/07/16	10	87.83	10	88.40	87.50	0	4,537	0.00%
2019/07/15	11	87.99	0	0.00	88.90	11	4,538	0.24%
2019/07/12	1	89.10	0	0.00	89.40	1	4,528	0.02%
2019/07/11	2	90.15	3	90.47	89.70	-1	4,573	-0.02%
2019/07/10	6	89.48	1	90.10	89.80	5	4,598	0.11%
2019/07/09	2	88.80	2	89.05	88.80	0	4,607	0.00%
2019/07/08	3	90.17	4.1	90.21	89.80	-1.1	4,615	-0.02%
2019/07/05	2	90.50	11	91.30	90.20	-9	4,603	-0.20%
2019/07/04	3	92.07	4	92.45	90.60	-1	4,668	-0.02%
2019/07/03	23	91.18	22	91.10	91.00	1	4,656	0.02%
2019/07/02	16	91.94	29	91.88	92.20	-13	4,738	-0.27%
2019/07/01	2	88.90	6	89.22	89.50	-4	4,648	-0.09%
2019/06/28	12	86.58	8	87.28	88.00	4	4,643	0.09%
2019/06/27	30	88.13	77	88.39	87.00	-47	4,799	-0.98%
2019/06/26	3	85.30	9	85.51	85.30	-6	4,780	-0.13%
2019/06/25	10	84.55	13	85.08	84.00	-3	4,829	-0.06%
2019/06/24	3	84.20	8	84.00	84.20	-5	4,781	-0.10%
2019/06/21	6	83.45	8	84.14	83.00	-2	4,797	-0.04%
2019/06/20	5	83.70	18	84.09	83.40	-13	4,795	-0.27%
2019/06/19	1.1	82.88	12	83.31	83.90	-10.9	4,999	-0.22%
2019/06/18	3	80.27	24.2	81.25	81.90	-21.2	4,966	-0.43%
2019/06/17	3	78.60	2	78.85	78.70	1	4,926	0.02%
2019/06/14	20	79.88	4	78.80	78.70	16	4,971	0.32%
2019/06/13	3	81.33	3	81.20	81.20	0	4,947	0.00%
2019/06/12	8	81.04	4	81.55	81.60	4	5,045	0.08%
2019/06/11	17	81.32	13	81.17	81.50	4	5,105	0.08%
2019/06/10	10	80.30	3	81.70	80.10	7	5,114	0.14%
2019/06/06	3	80.33	1	80.90	80.10	2	5,112	0.04%
2019/06/05	4	80.43	9	81.37	80.70	-5	5,108	-0.10%
2019/06/04	16	81.09	0	0.00	80.10	16	5,121	0.31%
2019/06/03	4	82.20	7	82.66	83.00	-3	5,112	-0.06%
2019/05/31	5	81.14	18	81.94	82.60	-13	5,110	-0.25%
2019/05/30	1	78.90	11	78.87	78.50	-10	5,047	-0.20%
2019/05/29	7	77.30	8	77.41	77.40	-1	5,135	-0.02%
2019/05/27	5	76.64	4	77.05	76.40	1	5,276	0.02%
2019/05/24	4	76.50	5	77.24	76.20	-1	5,311	-0.02%
2019/05/23	16	76.39	7	77.07	76.60	9	5,357	0.17%
2019/05/22	5	78.32	3	79.00	78.00	2	5,402	0.04%
2019/05/21	1	79.20	7	78.73	79.00	-6	5,526	-0.11%
2019/05/17	1	77.00	1	77.30	77.00	0	5,737	0.00%
2019/05/16	9	77.12	1	77.70	77.00	8	5,932	0.13%
2019/05/15	5	77.52	2	78.10	77.70	3	6,104	0.05%
2019/05/14	3	75.73	7	77.76	78.00	-4	6,372	-0.06%
2019/05/13	9	75.91	4	75.78	75.00	5	6,415	0.08%
2019/05/10	15.2	77.66	4	78.28	77.50	11.2	6,420	0.17%
2019/05/09	15	79.95	2	80.55	79.20	13	6,372	0.20%
2019/05/08	12	81.68	1	82.30	81.10	11	6,438	0.17%
2019/05/07	6	82.62	0	0.00	83.00	6	6,439	0.09%
2019/05/06	14	83.35	2	82.30	82.30	12	6,463	0.19%
2019/05/03	1	85.10	0	0.00	85.30	1	6,486	0.02%
2019/05/02	1	85.30	0	0.00	85.00	1	6,520	0.02%
2019/04/30	15	84.59	12	84.88	85.60	3	6,565	0.05%
2019/04/29	18	85.14	6	85.43	84.60	12	6,755	0.18%
2019/04/26	3	86.67	2	86.80	86.70	1	6,832	0.01%
2019/04/25	18	88.08	17	87.59	86.70	1	7,004	0.01%
2019/04/24	3	87.47	2	87.20	87.50	1	6,939	0.01%
2019/04/23	5	86.32	1	86.20	86.10	4	7,064	0.06%
2019/04/22	3	87.03	3	87.43	87.20	0	7,057	0.00%
2019/04/19	3	87.07	8	87.14	87.20	-5	7,127	-0.07%
2019/04/18	3	86.03	6	86.37	85.90	-3	7,214	-0.04%
2019/04/17	5	86.98	0	0.00	86.50	5	7,309	0.07%
2019/04/16	6	85.62	2.5	86.74	86.70	3.5	7,382	0.05%
2019/04/15	2	85.40	7	86.09	85.40	-5	7,505	-0.07%
2019/04/12	3	85.07	1	85.00	84.30	2	7,559	0.03%
2019/04/11	14	85.84	6	85.87	85.00	8	7,625	0.10%
2019/04/10	12	86.31	1	85.90	86.00	11	7,762	0.14%
2019/04/09	6.1	87.97	1	87.90	88.00	5.1	7,766	0.07%
2019/04/08	4	88.40	3	88.40	88.50	1	8,008	0.01%
2019/04/02	3	87.83	4	87.68	87.50	-1	8,203	-0.01%
2019/04/01	14	88.38	39	88.87	87.90	-25	8,399	-0.30%
2019/03/29	10	84.94	32	84.86	86.50	-22	8,234	-0.27%
2019/03/28	16	81.59	13	82.12	82.20	3	8,134	0.04%
2019/03/27	5	83.00	0	0.00	82.90	5	8,065	0.06%
2019/03/26	11	83.46	4	84.15	83.40	7	8,071	0.09%
2019/03/25	6	83.58	2	83.70	83.50	4	8,136	0.05%
2019/03/22	23	86.52	27	87.64	85.60	-4	8,122	-0.05%
2019/03/21	2	84.50	12	84.39	84.30	-10	7,898	-0.13%
2019/03/20	17	82.84	3	83.13	82.90	14	7,931	0.18%
2019/03/19	9	82.73	14	83.07	82.90	-5	7,939	-0.06%
2019/03/18	5	80.96	13	81.23	81.60	-8	7,984	-0.10%
2019/03/15	13	80.65	4	81.58	80.50	9	8,054	0.11%
2019/03/14	10	80.57	0	0.00	80.40	10	8,090	0.12%
2019/03/13	6	81.88	0	0.00	81.90	6	8,088	0.07%
2019/03/12	6	82.20	1	83.50	82.00	5	8,097	0.06%
2019/03/11	6	82.63	0	0.00	82.60	6	8,144	0.07%
2019/03/08	1	82.50	5	83.28	83.40	-4	8,290	-0.05%
2019/03/07	9	82.59	2	82.00	82.10	7	8,451	0.08%
2019/03/06	4	83.90	2	83.90	83.90	2	8,620	0.02%
2019/03/05	4	84.03	7	83.79	83.90	-3	8,794	-0.03%
2019/03/04	7	83.63	12	83.44	84.50	-5	8,917	-0.06%
2019/02/27	5	81.82	4	81.70	81.80	1	8,892	0.01%
2019/02/26	6	82.68	0	0.00	82.30	6	8,834	0.07%
2019/02/25	0	0.00	3	83.50	83.50	-3	8,849	-0.03%
2019/02/22	3	83.40	2	83.15	83.20	1	8,940	0.01%
2019/02/21	8	84.41	4	84.13	83.70	4	9,017	0.04%
2019/02/20	10	84.10	19	84.36	84.60	-9	9,122	-0.10%
2019/02/19	7	82.90	1	82.90	82.50	6	9,462	0.06%
2019/02/18	5	83.00	6	82.90	82.20	-1	9,522	-0.01%
2019/02/15	13	82.93	14	83.09	83.00	-1	9,401	-0.01%
2019/02/14	3	80.43	49	82.54	83.00	-46	9,262	-0.50%
2019/02/13	13	80.39	39	80.92	81.10	-26	9,180	-0.28%
2019/02/12	5	77.90	31	78.42	78.80	-26	8,928	-0.29%
2019/02/11	1	75.00	20	75.84	75.80	-19	8,843	-0.21%
2019/01/30	44	74.15	11	74.89	74.10	33	8,853	0.37%
2019/01/29	47	74.78	9	74.68	74.40	38	8,853	0.43%
2019/01/28	7	77.49	6	77.70	77.40	1	8,772	0.01%
2019/01/25	2	76.30	4	76.53	77.10	-2	8,838	-0.02%
2019/01/24	9	76.34	10	75.76	75.60	-1	8,931	-0.01%
2019/01/23	18	76.51	5	76.64	76.60	13	9,007	0.14%
2019/01/22	8	77.58	3	77.53	77.40	5	9,053	0.06%
2019/01/21	19.1	79.09	11	79.42	78.30	8.1	9,117	0.09%
2019/01/18	16	78.88	10	79.05	78.70	6	8,954	0.07%
2019/01/17	10	79.30	6	79.45	79.00	4	8,914	0.04%
2019/01/16	3	77.80	6	77.93	77.10	-3	8,746	-0.03%
2019/01/15	12	77.42	35	77.58	77.70	-23	8,808	-0.26%
2019/01/14	4	75.95	6	76.32	76.40	-2	8,731	-0.02%
2019/01/11	10	76.99	6	76.33	75.70	4	8,929	0.04%
2019/01/10	19	75.49	17	76.22	77.20	2	9,022	0.02%
2019/01/09	5	78.68	21	78.77	77.80	-16	8,961	-0.18%
2019/01/08	16	78.26	4	77.93	77.40	12	8,926	0.13%
2019/01/07	13	76.72	17	77.55	79.40	-4	8,893	-0.04%
2019/01/04	15	73.38	6	73.42	74.80	9	8,775	0.10%
2019/01/03	15	76.27	9	76.38	74.50	6	8,883	0.07%
2019/01/02	19	77.96	47	78.16	77.00	-28	8,866	-0.32%
2018/12/28	22	76.93	13	76.57	76.40	9	8,741	0.10%
2018/12/27	15	76.19	18	76.69	76.60	-3	8,787	-0.03%
2018/12/26	13	74.82	19	73.84	72.30	-6	8,530	-0.07%
2018/12/25	14	74.64	9	75.17	75.50	5	8,393	0.06%
2018/12/24	13	74.16	17	74.25	74.70	-4	8,280	-0.05%
2018/12/22	6	70.68	6	70.57	70.10	0	8,043	0.00%
2018/12/21	5	69.30	11	69.64	69.90	-6	8,101	-0.07%
2018/12/20	9	68.16	2	67.90	67.90	7	8,109	0.09%
2018/12/19	4	69.75	5	69.82	69.30	-1	8,131	-0.01%
2018/12/18	3	68.43	27	69.67	69.80	-24	8,160	-0.29%
2018/12/17	23	68.88	8	68.64	68.40	15	8,268	0.18%
2018/12/14	20	69.54	52	69.67	69.50	-32	8,282	-0.39%
2018/12/13	54	69.34	78	70.43	69.10	-24	8,275	-0.29%
2018/12/12	5	68.54	3	68.57	68.60	2	8,219	0.02%
2018/12/11	66	67.89	7	67.66	67.50	59	8,194	0.72%
2018/12/10	13	68.60	2	68.95	69.10	11	8,182	0.13%
2018/12/07	13	70.53	4	70.88	70.60	9	8,301	0.11%
2018/12/06	9	70.23	8	68.91	68.60	1	8,443	0.01%
2018/12/05	21	71.97	7	71.99	71.40	14	8,612	0.16%
2018/12/04	5	74.60	4	74.73	74.20	1	8,662	0.01%
2018/12/03	10	74.67	12	75.63	75.20	-2	8,688	-0.02%
2018/11/30	9	71.92	18	72.42	72.50	-9	8,624	-0.10%
2018/11/29	10	69.93	15	70.97	70.70	-5	8,499	-0.06%
2018/11/28	2	65.15	35	66.68	67.80	-33	8,339	-0.40%
2018/11/27	28	64.53	8	64.50	64.40	20	8,197	0.24%
2018/11/26	23	65.47	18	65.81	66.00	5	8,058	0.06%
2018/11/23	5	66.78	6	66.75	66.60	-1	8,031	-0.01%
2018/11/22	3	66.50	35	66.95	66.60	-32	8,058	-0.40%
2018/11/21	26	64.76	15	65.07	65.00	11	8,068	0.14%
2018/11/20	16	64.58	13	65.17	66.50	3	8,072	0.04%
2018/11/19	18	65.48	23	65.73	65.50	-5	8,024	-0.06%
2018/11/16	81	65.20	34	64.74	64.20	47	7,966	0.59%
2018/11/15	56	70.60	47	70.70	70.00	9	7,692	0.12%
2018/11/14	11	72.52	12	72.68	72.90	-1	7,685	-0.01%
2018/11/13	16	71.99	11	72.21	72.80	5	7,718	0.06%
2018/11/12	19	74.95	24	76.20	74.60	-5	7,777	-0.06%
2018/11/09	5	72.36	7	72.83	73.50	-2	7,805	-0.03%
2018/11/08	78	76.13	40	75.12	73.90	38	8,078	0.47%
2018/11/07	6	75.13	23	74.68	74.80	-17	8,081	-0.21%
2018/11/06	34	71.95	27	72.20	72.40	7	8,151	0.09%
2018/11/05	4	72.83	30	73.46	73.70	-26	8,151	-0.32%
2018/11/02	2	72.05	3	72.87	72.90	-1	8,138	-0.01%
2018/11/01	3	67.60	16	71.12	70.50	-13	8,162	-0.16%
2018/10/31	22	67.59	35	67.19	68.30	-13	8,129	-0.16%
2018/10/30	45	65.46	8	65.10	64.80	37	8,041	0.46%
2018/10/29	18	67.43	29	67.42	66.70	-11	8,015	-0.14%
2018/10/26	20	65.72	22	66.16	65.50	-2	7,979	-0.03%
2018/10/25	23	65.60	16	65.93	65.50	7	8,076	0.09%
2018/10/24	5	68.70	11	69.47	68.70	-6	8,064	-0.07%
2018/10/23	9	68.91	2	68.35	68.00	7	8,110	0.09%
2018/10/22	4	69.93	9	70.28	70.50	-5	8,101	-0.06%
2018/10/19	29	69.04	32	68.64	70.30	-3	8,127	-0.04%
2018/10/18	25	71.06	20	70.99	71.60	5	8,123	0.06%
2018/10/17	8	75.44	6	74.93	74.60	2	8,283	0.02%
2018/10/16	2	75.35	2	75.85	75.20	0	8,307	0.00%
2018/10/15	7	75.76	3	75.50	74.90	4	8,439	0.05%
2018/10/12	2	74.30	5	74.96	76.10	-3	8,542	-0.04%
2018/10/11	3	71.77	5	71.52	74.40	-2	8,616	-0.02%
2018/10/09	16	78.10	8	77.40	77.40	8	8,465	0.09%
2018/10/08	2	79.50	5	78.78	80.20	-3	8,437	-0.04%
2018/10/05	17	78.84	11	80.32	77.80	6	8,467	0.07%
2018/10/04	5	82.22	3	82.37	82.10	2	8,460	0.02%
2018/10/03	2	83.85	4	84.58	83.00	-2	8,527	-0.02%
2018/10/02	4	84.18	2	84.95	83.80	2	8,627	0.02%
2018/10/01	2	83.90	4	84.05	84.10	-2	8,694	-0.02%
2018/09/28	6	82.00	6	82.50	82.50	0	8,877	0.00%
2018/09/27	15	83.03	12	82.31	82.50	3	8,856	0.03%
2018/09/26	4	84.95	19	84.93	84.30	-15	8,864	-0.17%
2018/09/25	29	83.79	27	84.09	84.60	2	8,964	0.02%
2018/09/21	32	82.00	13	82.95	83.40	19	9,017	0.21%
2018/09/20	5	86.10	4	86.03	85.80	1	8,961	0.01%
2018/09/19	2	87.00	2	87.45	87.00	0	9,052	0.00%
2018/09/18	7	86.74	6	86.23	85.90	1	9,188	0.01%
2018/09/17	7	88.44	6	89.25	89.40	1	9,285	0.01%
2018/09/14	7	87.37	11	87.83	88.70	-4	9,410	-0.04%
2018/09/13	11	86.05	12	85.67	85.30	-1	9,484	-0.01%
2018/09/12	48	89.39	41	90.41	86.50	7	9,467	0.07%
2018/09/11	32	89.67	16	89.20	89.80	16	9,351	0.17%
2018/09/10	26	94.33	9	94.16	93.60	17	9,337	0.18%
2018/09/07	16	98.43	14	99.16	97.30	2	9,473	0.02%
2018/09/06	5	102.70	8	100.63	100.50	-3	9,475	-0.03%
2018/09/05	5	106.40	1	105.00	105.00	4	9,455	0.04%
2018/09/04	2	108.00	4	108.88	107.50	-2	9,426	-0.02%
2018/09/03	1	108.50	13	108.19	107.50	-12	9,453	-0.13%
2018/08/31	3	104.67	7	105.29	106.50	-4	9,591	-0.04%
2018/08/30	10	105.55	4	104.50	104.50	6	9,741	0.06%
2018/08/29	0	0.00	4	106.63	107.00	-4	9,744	-0.04%
2018/08/28	4	106.13	6	106.42	104.50	-2	9,793	-0.02%
2018/08/27	0	0.00	3	103.67	104.00	-3	9,738	-0.03%
2018/08/24	7	99.04	7	99.64	99.20	0	9,653	0.00%
2018/08/23	6	96.25	8	98.29	100.00	-2	9,761	-0.02%
2018/08/22	16	97.44	8	96.61	95.80	8	9,726	0.08%
2018/08/21	4	99.00	2	99.70	99.90	2	9,599	0.02%
2018/08/20	3	99.77	1	101.50	99.50	2	9,559	0.02%
2018/08/17	9	99.87	18	102.39	100.50	-9	9,645	-0.09%
2018/08/16	6	98.28	8	97.96	99.50	-2	9,627	-0.02%
2018/08/15	30	94.87	28	96.66	99.70	2	9,689	0.02%
2018/08/14	5	100.60	0	0.00	100.00	5	9,468	0.05%
2018/08/13	10	100.51	2	100.75	100.50	8	9,527	0.08%
2018/08/10	7	102.86	2	104.00	104.00	5	9,677	0.05%
2018/08/09	1	104.00	2	104.50	104.00	-1	9,839	-0.01%
2018/08/08	7	104.71	7	106.64	107.00	0	9,995	0.00%
2018/08/07	6	101.75	3	101.33	101.50	3	10,030	0.03%
2018/08/06	3	103.33	2	104.25	104.50	1	10,126	0.01%
2018/08/03	3	107.83	2	105.25	105.50	1	10,122	0.01%
2018/08/02	7	106.79	0	0.00	106.50	7	10,221	0.07%
2018/08/01	13	109.85	14	110.25	110.50	-1	10,233	-0.01%
2018/07/31	2	107.50	2	106.75	105.00	0	10,093	0.00%
2018/07/30	5	104.90	2	103.25	103.00	3	10,099	0.03%
2018/07/27	6	108.17	5	108.60	108.00	1	10,083	0.01%
2018/07/26	1	107.50	3	107.17	106.50	-2	10,131	-0.02%
2018/07/25	15	108.90	4	108.13	107.00	11	10,054	0.11%
2018/07/24	7	110.00	13.1	110.00	110.00	-6.1	9,871	-0.06%
2018/07/23	0	0.00	6	102.25	103.00	-6	9,592	-0.06%
2018/07/20	5	99.92	14	101.09	98.90	-9	9,624	-0.09%
2018/07/19	11	100.43	4	101.00	101.00	7	9,509	0.07%
2018/07/18	4	102.00	16	102.72	105.00	-12	9,391	-0.13%
2018/07/17	4	98.28	0	0.00	97.50	4	9,293	0.04%
2018/07/16	3	99.40	3	100.27	100.50	0	9,304	0.00%
2018/07/13	5	97.64	7	99.34	101.00	-2	9,329	-0.02%
2018/07/12	7	96.83	0	0.00	96.20	7	9,309	0.08%
2018/07/11	2	96.45	2	98.90	98.20	0	9,312	0.00%
2018/07/10	4	95.85	7	95.21	97.60	-3	9,309	-0.03%
2018/07/09	19	93.61	15.3	94.28	95.00	3.7	9,253	0.04%
2018/07/06	1	98.30	2	97.25	98.20	-1	9,131	-0.01%
2018/07/05	3	95.07	2	94.20	93.30	1	9,051	0.01%
2018/07/04	8	94.88	4	93.08	92.50	4	9,121	0.04%
2018/07/03	3	93.23	5	95.08	96.00	-2	9,212	-0.02%
2018/07/02	1	94.70	2	94.90	94.30	-1	9,192	-0.01%
2018/06/29	11	94.28	8	93.75	94.20	3	9,571	0.03%
2018/06/28	3	96.37	5	97.46	96.40	-2	9,432	-0.02%
2018/06/27	7	96.63	1	98.00	96.20	6	9,532	0.06%
2018/06/26	8.1	97.59	9	98.14	99.80	-0.9	9,472	-0.01%
2018/06/25	8	97.41	6	98.43	98.80	2	9,456	0.02%
2018/06/22	7	99.74	1	100.50	100.00	6	9,568	0.06%
2018/06/21	5	105.60	1	106.50	104.50	4	9,624	0.04%
2018/06/20	5	109.00	2	104.50	106.00	3	9,529	0.03%
2018/06/19	8	113.88	7	112.43	114.50	1	9,524	0.01%
2018/06/15	5	108.30	4	108.00	107.50	1	9,468	0.01%
2018/06/14	4	111.50	3	109.33	109.00	1	9,268	0.01%
2018/06/13	3	113.83	3	112.00	112.00	0	9,201	0.00%
2018/06/12	4	114.75	3	115.00	115.00	1	9,183	0.01%
2018/06/11	1	116.50	1	117.00	117.00	0	9,210	0.00%
2018/06/08	3	112.33	4	112.63	112.50	-1	9,184	-0.01%
2018/06/07	12	117.00	11	115.82	115.00	1	9,064	0.01%
2018/06/06	5	124.10	0	0.00	123.00	5	8,996	0.06%
2018/06/05	6	125.92	3	124.67	124.50	3	8,994	0.03%
2018/06/04	4	126.13	2	123.50	123.50	2	9,143	0.02%
2018/06/01	3	126.00	1	125.00	126.50	2	9,426	0.02%
2018/05/31	4	123.75	7	124.29	125.00	-3	9,439	-0.03%
2018/05/30	5	123.60	5	121.60	121.00	0	9,300	0.00%
2018/05/29	4	124.00	11	125.27	127.00	-7	9,324	-0.08%
2018/05/28	4	123.88	4	124.38	124.50	0	9,462	0.00%
2018/05/25	16	126.00	5	124.60	124.50	11	9,473	0.12%
2018/05/24	8	127.69	3	127.67	128.50	5	9,433	0.05%
2018/05/23	9	125.17	9	127.56	129.50	0	9,415	0.00%
2018/05/22	4	122.88	11	124.59	126.00	-7	9,413	-0.07%
2018/05/21	8	123.19	14.5	123.71	124.00	-6.5	9,527	-0.07%
2018/05/18	25	120.90	25	121.54	122.00	0	9,512	0.00%
2018/05/17	6	118.42	13	118.08	118.50	-7	9,496	-0.07%
2018/05/16	4	112.38	12	113.63	114.00	-8	9,388	-0.09%
2018/05/15	11	110.23	4	110.88	111.50	7	9,434	0.07%
2018/05/14	6	107.33	11.3	108.41	110.50	-5.3	9,535	-0.06%
2018/05/11	6	102.17	5	102.50	102.50	1	9,540	0.01%
2018/05/10	7.1	104.12	11	104.50	103.00	-3.9	9,565	-0.04%
2018/05/09	2	99.40	9	100.22	100.00	-7	9,583	-0.07%
2018/05/08	2	98.95	2	98.55	98.40	0	9,656	0.00%
2018/05/07	5	99.44	1	99.90	99.10	4	10,020	0.04%
2018/05/04	2	96.70	2	97.90	97.40	0	10,229	0.00%
2018/05/03	3	97.07	8	97.56	97.00	-5	10,257	-0.05%
2018/05/02	1	93.60	1	94.50	94.10	0	10,254	0.00%
2018/04/30	5	92.90	2	92.85	93.40	3	10,576	0.03%
2018/04/27	1	92.60	2	92.10	93.60	-1	10,629	-0.01%
2018/04/26	10	91.14	10	91.17	90.20	0	10,666	0.00%
2018/04/25	6	89.17	2	88.90	88.90	4	10,648	0.04%
2018/04/24	4	93.18	1	92.80	92.00	3	10,764	0.03%
2018/04/23	2	95.00	0	0.00	96.00	2	10,927	0.02%
2018/04/20	3	93.83	2	95.10	95.20	1	11,056	0.01%
2018/04/19	3	95.67	3	95.00	95.00	0	11,030	0.00%
2018/04/18	3	96.90	4	95.95	94.00	-1	11,033	-0.01%
2018/04/17	6	93.67	9	93.48	95.00	-3	11,163	-0.03%
2018/04/16	17	96.58	13	97.65	95.80	4	11,113	0.04%
2018/04/13	5	103.60	10	101.90	100.50	-5	11,069	-0.05%
2018/04/12	6	100.00	6	101.50	100.50	0	11,138	0.00%
2018/04/11	4	99.98	2	100.50	100.50	2	11,284	0.02%
2018/04/10	3	99.53	8	99.64	98.60	-5	11,379	-0.04%
2018/04/09	6	99.30	4	101.25	99.30	2	11,681	0.02%
2018/04/03	10	100.35	3	101.17	101.50	7	11,672	0.06%
2018/04/02	9	100.31	29	101.75	101.50	-20	11,801	-0.17%
2018/03/31	5	95.40	5	95.28	95.20	0	11,346	0.00%
2018/03/30	20	98.08	15	98.93	95.60	5	11,347	0.04%
2018/03/29	11	98.33	6	98.28	97.70	5	11,124	0.04%
2018/03/28	11	98.26	9	98.02	97.80	2	11,032	0.02%
2018/03/27	16	98.78	45	98.29	98.50	-29	10,887	-0.27%
2018/03/26	5	95.76	22	95.00	97.30	-17	10,663	-0.16%
2018/03/23	29	90.64	11	90.50	90.10	18	10,453	0.17%
2018/03/22	9	93.31	10	94.71	94.50	-1	10,400	-0.01%
2018/03/21	2	92.95	18	91.94	92.80	-16	10,257	-0.16%
2018/03/20	5	89.04	4	90.25	89.00	1	10,117	0.01%
2018/03/19	6	89.55	2	89.80	89.50	4	10,118	0.04%
2018/03/16	4	91.05	1	91.10	90.50	3	10,112	0.03%
2018/03/15	3	90.23	10	90.39	90.80	-7	10,092	-0.07%
2018/03/13	8	90.78	8	90.68	89.30	0	10,089	0.00%
2018/03/12	8	90.28	6	91.20	90.00	2	10,033	0.02%
2018/03/09	6	89.40	7	90.11	90.10	-1	9,985	-0.01%
2018/03/08	26	91.40	15	92.54	90.10	11	9,970	0.11%
2018/03/07	8	90.00	28	90.05	90.90	-20	9,746	-0.21%
2018/03/06	7	87.26	5	87.24	87.20	2	9,466	0.02%
2018/03/05	5	86.66	2	86.00	86.00	3	9,477	0.03%
2018/03/02	14	87.40	6	87.48	87.10	8	9,455	0.08%
2018/03/01	12	87.91	37	88.18	89.90	-25	9,371	-0.27%
2018/02/27	14	86.57	4	86.13	85.50	10	9,187	0.11%
2018/02/26	7	87.87	6	88.52	87.50	1	9,155	0.01%
2018/02/23	8	86.40	7	86.41	86.00	1	9,145	0.01%
2018/02/22	23	86.03	30	87.11	85.00	-7	9,121	-0.08%
2018/02/21	28	89.88	11	89.63	89.20	17	9,026	0.19%
2018/02/12	16	86.14	15	86.59	85.40	1	8,845	0.01%
2018/02/09	27	85.73	20	87.06	85.40	7	8,839	0.08%
2018/02/08	3	88.33	5	87.94	88.10	-2	8,628	-0.02%
2018/02/07	16	87.73	16	88.27	87.40	0	8,567	0.00%
2018/02/06	13	83.79	21	82.98	83.90	-8	8,403	-0.10%
2018/02/05	26	89.13	13	90.03	89.90	13	8,273	0.16%
2018/02/02	5	95.34	11	95.57	94.60	-6	8,248	-0.07%
2018/02/01	84	97.95	60	95.49	94.70	24	8,603	0.28%
2018/01/31	9	95.34	12	96.63	96.30	-3	8,544	-0.04%
2018/01/30	46	98.90	26	99.62	96.70	20	8,430	0.24%
2018/01/29	46	99.83	45.9	101.72	104.50	0.1	8,080	0.00%
2018/01/26	3	94.90	13	94.80	95.40	-10	7,808	-0.13%
2018/01/25	4	92.55	6	93.38	93.40	-2	7,751	-0.03%
2018/01/24	9	93.54	11	94.17	92.40	-2	7,673	-0.03%
2018/01/23	5	90.60	11	90.95	90.60	-6	7,387	-0.08%
2018/01/22	7	88.87	6	89.55	89.80	1	7,331	0.01%
2018/01/19	11	90.19	3	90.00	90.00	8	7,290	0.11%
2018/01/18	12	91.03	5	90.44	89.90	7	7,214	0.10%
2018/01/17	12.1	92.17	20.1	92.66	92.30	-8.1	7,074	-0.11%
2018/01/16	5	89.82	7	90.26	89.90	-2	6,985	-0.03%
2018/01/15	4	87.48	3	87.53	87.30	1	6,936	0.01%
2018/01/12	7	88.64	5	88.34	87.60	2	7,214	0.03%
2018/01/11	5	88.16	17	88.68	89.60	-12	7,229	-0.17%
2018/01/10	2	87.25	2.1	85.48	85.10	-0.1	7,200	0.00%
2018/01/09	6	88.52	5	88.10	88.10	1	7,464	0.01%
2018/01/08	2	88.15	26.5	89.57	88.70	-24.5	7,671	-0.32%
2018/01/05	8	87.73	12	87.66	88.60	-4	7,558	-0.05%
2018/01/04	5	86.26	8	86.48	86.20	-3	7,414	-0.04%
2018/01/03	19	82.52	37	84.01	85.00	-18	7,211	-0.25%
2018/01/02	4	79.13	17	79.18	79.90	-13	6,802	-0.19%