微星 (2377)-元大-新莊券商分點個股進出

台股 » 個股 » 微星 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

微星

(2377)

可現股當沖

股價
160.0
漲跌
▲4.0
漲幅
+2.56%
成交量
3,286張
產業
上市電腦週邊類股
1228人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

微星 (2377)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	161.51	0	0.00	160.00	1	4,059	0.03%
2024/04/26	5	157.00	6	157.33	156.00	-1	4,153	-0.02%
2024/04/25	1	155.50	5	155.50	155.00	-4	4,245	-0.09%
2024/04/24	0	159.50	0	0.00	158.00	0	4,360	0.00%
2024/04/23	3	155.34	0	0.00	154.50	3	4,457	0.07%
2024/04/22	0.1	153.00	2	154.00	154.00	-1.9	4,454	-0.04%
2024/04/19	10.2	154.26	2.5	154.60	154.00	7.7	4,449	0.17%
2024/04/18	0	161.00	7	160.29	161.00	-7	4,375	-0.16%
2024/04/17	16	162.28	0.5	162.00	161.50	15.5	4,396	0.35%
2024/04/16	1.3	161.45	3	163.83	161.50	-1.7	4,521	-0.04%
2024/04/15	0.1	168.71	6	168.17	167.50	-5.9	4,557	-0.13%
2024/04/12	0.1	171.37	1	171.00	170.50	-0.9	4,593	-0.02%
2024/04/11	0	0.00	6	172.50	173.00	-6	4,611	-0.13%
2024/04/10	2	173.00	1.2	174.00	172.50	0.8	4,707	0.02%
2024/04/09	2	172.50	11	172.50	172.50	-9	4,803	-0.19%
2024/04/08	10	173.50	1	172.50	171.50	9	4,924	0.18%
2024/04/03	3	169.50	1	169.00	169.50	2	4,998	0.04%
2024/04/02	0.1	170.98	1	170.00	170.00	-0.9	5,101	-0.02%
2024/04/01	0.1	170.30	0	0.00	169.50	0.1	5,287	0.00%
2024/03/29	0	0.00	9	167.33	169.50	-9	5,643	-0.16%
2024/03/28	12.3	167.24	1	167.50	167.00	11.3	5,847	0.19%
2024/03/27	0.6	168.04	1	168.50	168.00	-0.4	5,925	-0.01%
2024/03/26	4	169.13	0	0.00	168.50	4	6,028	0.07%
2024/03/25	1	171.50	0	0.00	170.00	1	6,203	0.02%
2024/03/22	16.1	170.76	2	170.25	171.00	14.1	6,244	0.23%
2024/03/21	18.1	168.22	2	170.50	170.50	16.1	6,262	0.26%
2024/03/20	7.3	168.97	4.4	169.75	168.50	2.9	6,265	0.05%
2024/03/19	2.4	170.68	5	173.10	170.00	-2.6	6,284	-0.04%
2024/03/18	3	172.33	1	174.50	171.50	2	6,294	0.03%
2024/03/15	38.1	170.17	13.1	174.21	169.50	25	6,303	0.40%
2024/03/14	1.2	183.86	0	0.00	186.00	1.2	6,159	0.02%
2024/03/13	8.1	189.99	0.1	189.50	189.00	8	6,190	0.13%
2024/03/12	1	187.00	1	188.00	188.50	0	6,202	0.00%
2024/03/11	3	187.17	0.1	188.50	187.00	2.9	6,247	0.05%
2024/03/08	5.1	188.50	6.6	189.75	188.00	-1.5	6,321	-0.02%
2024/03/07	27.2	190.50	5	190.00	189.50	22.2	6,322	0.35%
2024/03/06	17.1	193.92	2	194.25	193.00	15.1	6,367	0.24%
2024/03/05	1.7	193.53	3	194.83	195.00	-1.3	6,508	-0.02%
2024/03/04	6	195.17	11	196.86	192.00	-5	6,707	-0.07%
2024/03/01	2	191.51	1	191.50	191.00	1	6,638	0.02%
2024/02/29	12	188.46	1.1	190.77	191.00	10.9	6,614	0.16%
2024/02/27	11	189.41	3	192.33	187.50	8	6,595	0.12%
2024/02/26	2.7	188.22	1.4	188.78	189.50	1.3	6,563	0.02%
2024/02/23	6.1	192.00	17	192.29	191.50	-10.9	6,535	-0.17%
2024/02/22	3.1	189.69	5	191.10	189.50	-1.9	6,543	-0.03%
2024/02/21	2	190.00	1	190.00	190.00	1	6,497	0.02%
2024/02/20	2.1	190.46	2	191.00	192.00	0.1	6,464	0.00%
2024/02/19	0.8	189.59	15	190.47	191.00	-14.2	6,477	-0.22%
2024/02/16	16.3	191.03	4	192.25	191.00	12.3	6,498	0.19%
2024/02/15	17	192.03	12.4	192.11	193.00	4.6	6,484	0.07%
2024/02/05	20	190.52	15.3	189.96	191.00	4.7	6,437	0.07%
2024/02/02	10.4	189.34	18	189.17	189.50	-7.6	6,389	-0.12%
2024/02/01	1	183.00	2	183.50	184.00	-1	6,266	-0.02%
2024/01/31	2.1	181.55	1	181.50	182.00	1.1	6,271	0.02%
2024/01/30	3	184.17	10.3	184.19	184.00	-7.3	6,252	-0.12%
2024/01/29	1	183.00	0.1	183.88	183.50	0.9	6,257	0.01%
2024/01/26	12.3	180.47	3	180.83	179.50	9.3	6,257	0.15%
2024/01/25	2	184.00	15	184.20	185.00	-13	6,251	-0.21%
2024/01/24	0.2	183.39	1.1	183.01	183.00	-0.9	6,206	-0.01%
2024/01/23	7	181.15	4	182.00	183.00	3	6,212	0.05%
2024/01/22	6.4	185.98	7.1	185.57	186.00	-0.7	6,127	-0.01%
2024/01/19	22.1	182.62	4	184.13	184.50	18.1	6,037	0.30%
2024/01/18	3.3	178.83	7	182.50	179.00	-3.7	5,966	-0.06%
2024/01/17	3.2	180.48	1	179.00	179.00	2.2	5,868	0.04%
2024/01/16	3.5	180.49	1	180.00	179.50	2.5	5,769	0.04%
2024/01/15	8.1	182.76	1	184.50	181.00	7.1	5,730	0.12%
2024/01/12	3	184.33	2	185.50	184.50	1	5,740	0.02%
2024/01/11	5	184.70	4	185.13	184.50	1	5,751	0.02%
2024/01/10	9.1	180.95	11	184.73	186.00	-1.9	5,782	-0.03%
2024/01/09	5	189.80	3	190.50	189.50	2	5,649	0.04%
2024/01/08	2	188.75	1	191.50	187.50	1	5,584	0.02%
2024/01/05	8	188.69	7.1	186.53	186.00	0.9	5,616	0.02%
2024/01/04	8.2	188.05	7	187.64	187.50	1.2	5,597	0.02%
2024/01/03	5	191.50	2	192.75	191.00	3	5,541	0.05%
2024/01/02	2.2	201.57	9	199.39	198.00	-6.8	5,437	-0.12%
2023/12/29	3	204.67	36.3	205.42	204.00	-33.3	5,303	-0.63%
2023/12/28	1	201.99	3	200.33	201.50	-2	5,228	-0.04%
2023/12/27	14.3	201.40	15.3	200.33	200.00	-1	5,130	-0.02%
2023/12/26	20.2	195.43	16.7	197.78	195.50	3.4	4,969	0.07%
2023/12/25	20.3	193.21	56.7	193.84	193.00	-36.4	4,679	-0.78%
2023/12/22	3	185.50	13	185.85	184.00	-10	4,482	-0.22%
2023/12/21	6	182.25	14	181.64	181.50	-8	4,430	-0.18%
2023/12/20	45	186.01	62.4	186.50	184.50	-17.4	4,318	-0.40%
2023/12/19	5	179.20	7	180.86	181.50	-2	4,161	-0.05%
2023/12/18	11.1	182.36	1.8	181.50	180.50	9.3	4,254	0.22%
2023/12/15	5	180.50	0.1	180.50	179.00	4.9	4,362	0.11%
2023/12/14	4	182.50	3.1	181.03	181.50	0.9	4,373	0.02%
2023/12/13	7	179.21	1	179.00	178.00	6	4,355	0.14%
2023/12/12	29.5	177.02	1	177.00	177.00	28.5	4,371	0.65%
2023/12/11	53.2	177.99	0.1	180.00	177.00	53.1	4,347	1.22%
2023/12/08	1.5	179.85	4.4	181.69	179.00	-2.9	4,322	-0.07%
2023/12/07	5.4	179.36	3	178.83	180.00	2.4	4,283	0.05%
2023/12/06	7.1	177.30	1	178.00	176.50	6.1	4,292	0.14%
2023/12/05	3	179.50	6	178.75	178.00	-3	4,246	-0.07%
2023/12/04	21	183.50	1	183.50	183.50	20	4,195	0.48%
2023/12/01	5	183.20	3.1	183.00	185.00	1.9	4,174	0.05%
2023/11/30	37.1	183.75	12	184.42	183.50	25.1	4,137	0.61%
2023/11/29	17.1	180.35	22.6	178.39	181.00	-5.5	3,977	-0.14%
2023/11/28	1	168.00	1	168.00	168.00	0	3,793	0.00%
2023/11/27	1	167.50	0	0.00	167.50	1	3,842	0.03%
2023/11/24	2.3	169.17	0.7	169.00	169.00	1.6	3,877	0.04%
2023/11/23	0	0.00	3	169.67	169.00	-3	3,910	-0.08%
2023/11/22	2.1	168.50	1	170.00	169.50	1.1	3,945	0.03%
2023/11/21	2	167.50	9	168.22	170.00	-7	3,984	-0.18%
2023/11/20	3	165.01	1.2	164.63	165.00	1.9	3,955	0.05%
2023/11/17	1	165.00	1	166.00	166.00	0	3,970	0.00%
2023/11/16	0.2	166.33	1	165.01	164.50	-0.9	4,018	-0.02%
2023/11/15	1	169.00	6	169.50	168.00	-5	4,050	-0.12%
2023/11/14	3	165.00	1	165.00	166.50	2	4,055	0.05%
2023/11/13	15.2	168.84	1	169.00	166.00	14.2	4,095	0.35%
2023/11/10	7	174.00	4.1	173.90	174.50	2.9	4,072	0.07%
2023/11/09	0.1	172.50	1	172.00	172.00	-0.9	4,103	-0.02%
2023/11/08	0	173.00	2	173.00	173.00	-2	4,158	-0.05%
2023/11/07	1	170.00	0	0.00	171.00	1	4,217	0.02%
2023/11/06	1	171.50	1	173.00	172.50	0	4,252	0.00%
2023/11/03	1.1	169.50	0	169.50	170.00	1	4,303	0.02%
2023/11/02	0	0.00	4.7	170.00	170.50	-4.7	4,376	-0.11%
2023/10/31	0	0.00	0.1	165.00	165.00	-0.1	4,436	0.00%
2023/10/30	0	0.00	3	168.33	168.00	-3	4,473	-0.07%
2023/10/27	3.1	166.52	4	168.00	167.50	-0.9	4,512	-0.02%
2023/10/26	1	161.00	1	162.00	165.50	0	4,539	0.00%
2023/10/25	0	0.00	5	164.50	164.50	-5	4,583	-0.11%
2023/10/24	0	0.00	6	159.33	161.00	-6	4,641	-0.13%
2023/10/23	1	158.50	1	158.00	157.50	0	4,844	0.00%
2023/10/20	12.2	155.11	0	0.00	156.50	12.2	4,975	0.24%
2023/10/19	2.1	157.36	1	158.00	159.00	1.1	5,011	0.02%
2023/10/18	7	159.50	5	160.60	160.50	2	5,081	0.04%
2023/10/17	2	163.50	0	0.00	162.00	2	5,027	0.04%
2023/10/16	4	164.25	1	164.50	164.00	3	5,103	0.06%
2023/10/13	5.1	166.02	2	166.25	166.50	3.1	5,241	0.06%
2023/10/12	0	0.00	1	171.50	172.50	-1	5,222	-0.02%
2023/10/11	0	0.00	3	170.00	168.50	-3	5,255	-0.06%
2023/10/06	0.1	166.00	1	168.50	168.00	-0.9	5,371	-0.02%
2023/10/05	0	167.00	1	165.50	166.50	-1	5,393	-0.02%
2023/10/04	0	164.50	0	0.00	164.50	0	5,403	0.00%
2023/10/03	1	165.50	1	168.00	167.00	0	5,397	0.00%
2023/10/02	0	0.00	1	165.00	167.50	-1	5,411	-0.02%
2023/09/28	3.1	164.04	2	165.00	164.00	1.1	5,399	0.02%
2023/09/27	0.4	167.12	0	0.00	167.00	0.4	5,336	0.01%
2023/09/26	2.2	170.91	7	169.64	168.50	-4.8	5,319	-0.09%
2023/09/25	5.2	170.31	2	170.50	170.50	3.2	5,312	0.06%
2023/09/22	9.2	169.54	9	170.33	171.00	0.2	5,338	0.00%
2023/09/21	15.3	174.18	4	173.63	172.50	11.3	5,321	0.21%
2023/09/20	7.5	174.37	13	175.23	175.50	-5.5	5,193	-0.11%
2023/09/19	8	168.19	2	168.50	166.00	6	5,053	0.12%
2023/09/18	1	168.50	1	170.00	168.50	0	4,998	0.00%
2023/09/15	0.3	169.00	3	170.50	171.50	-2.7	4,985	-0.05%
2023/09/14	0	168.00	0	0.00	168.00	0	4,955	0.00%
2023/09/13	1	162.50	1	164.50	164.50	0	4,999	0.00%
2023/09/12	4	165.00	1	165.50	164.50	3	5,076	0.06%
2023/09/11	5	164.80	2	164.50	162.00	3	5,126	0.06%
2023/09/07	0	166.50	0	0.00	164.50	0	5,148	0.00%
2023/09/06	4	165.00	0	0.00	165.00	4	5,245	0.08%
2023/09/05	0	0.00	4	165.63	165.00	-4	5,369	-0.07%
2023/09/04	0.1	159.50	0	0.00	161.50	0.1	5,416	0.00%
2023/09/01	3	159.83	1	159.50	159.50	2	5,524	0.04%
2023/08/31	1	160.00	0	0.00	159.50	1	5,528	0.02%
2023/08/30	2	160.75	1	165.00	161.00	1	5,500	0.02%
2023/08/29	2	159.00	60.2	158.52	160.00	-58.2	5,599	-1.04%
2023/08/28	70.3	163.53	2	163.25	161.50	68.3	5,623	1.21%
2023/08/25	14	173.39	12	171.79	171.50	2	5,662	0.04%
2023/08/24	7	173.50	3	174.00	173.00	4	5,670	0.07%
2023/08/23	2	169.75	1	170.00	171.50	1	5,724	0.02%
2023/08/22	6	171.58	0	0.00	170.00	6	5,923	0.10%
2023/08/21	1	170.49	1.9	169.92	170.50	-0.8	6,044	-0.01%
2023/08/18	3.2	175.18	12	174.17	173.00	-8.8	6,040	-0.14%
2023/08/17	3.3	177.65	3	178.50	178.50	0.3	6,018	0.00%
2023/08/15	9.1	176.79	5	179.60	176.50	4.1	5,992	0.07%
2023/08/14	7	177.07	12.2	176.19	178.00	-5.2	5,997	-0.09%
2023/08/11	18	181.89	0.3	182.20	179.00	17.7	6,022	0.29%
2023/08/10	12	187.83	2	185.75	187.50	10	6,054	0.17%
2023/08/09	7.3	196.44	5	197.60	194.50	2.3	6,113	0.04%
2023/08/08	13	193.31	10	192.00	192.00	3	6,074	0.05%
2023/08/07	6.1	188.33	28	188.38	189.00	-21.9	5,999	-0.37%
2023/08/04	11	183.37	1	187.00	184.50	10	5,965	0.17%
2023/08/02	4	188.00	12	185.25	186.00	-8	5,916	-0.14%
2023/08/01	29.2	190.91	4.1	196.90	190.50	25.1	5,842	0.43%
2023/07/31	15.4	198.15	10	199.80	194.50	5.4	5,806	0.09%
2023/07/28	10.3	198.90	8	196.19	201.00	2.3	5,780	0.04%
2023/07/27	9	199.22	10	199.50	196.00	-1	5,722	-0.02%
2023/07/26	19.2	206.42	12.2	204.45	203.50	6.9	5,669	0.12%
2023/07/25	3	200.67	23.8	209.84	211.00	-20.8	5,447	-0.38%
2023/07/24	3.7	191.74	6	191.58	192.00	-2.3	5,314	-0.04%
2023/07/21	16	188.13	26.1	191.73	191.50	-10.1	5,238	-0.19%
2023/07/20	9	184.89	10	185.50	186.00	-1	5,156	-0.02%
2023/07/19	33.3	189.09	25	187.04	187.00	8.3	5,111	0.16%
2023/07/18	13	192.81	37.8	193.82	193.00	-24.8	5,022	-0.49%
2023/07/17	32.1	188.65	42	190.74	188.00	-9.9	4,869	-0.20%
2023/07/14	5.2	184.40	17.1	184.66	185.00	-11.9	4,804	-0.25%
2023/07/13	41.6	189.94	20.1	189.05	188.00	21.5	4,744	0.45%
2023/07/12	14	181.00	4.1	182.46	182.00	9.9	4,573	0.22%
2023/07/11	11	179.04	3.1	179.46	179.50	8	4,549	0.18%
2023/07/10	0.2	176.00	1	175.50	175.50	-0.8	4,538	-0.02%
2023/07/07	0	174.50	0	0.00	173.00	0	4,521	0.00%
2023/07/06	0	0.00	1	175.00	176.00	-1	4,487	-0.02%
2023/07/05	1	176.00	0	0.00	176.50	1	4,460	0.02%
2023/07/04	1	177.57	0.1	177.50	179.00	0.9	4,441	0.02%
2023/07/03	11	180.50	28	180.32	180.00	-17	4,413	-0.39%
2023/06/30	0	0.00	1	177.00	176.50	-1	4,391	-0.02%
2023/06/29	1.1	175.47	1	174.00	174.00	0.1	4,391	0.00%
2023/06/28	0	173.50	0	0.00	172.50	0	4,365	0.00%
2023/06/27	1	176.00	1	174.00	174.00	0	4,332	0.00%
2023/06/26	2	175.50	1	175.00	175.50	1	4,297	0.02%
2023/06/21	1	175.50	3	176.33	176.00	-2	4,292	-0.05%
2023/06/20	0	0.00	3.2	173.69	174.00	-3.2	4,250	-0.08%
2023/06/19	23	174.15	0	0.00	174.00	23	4,228	0.54%
2023/06/16	2	174.78	2.7	177.98	178.00	-0.7	4,143	-0.02%
2023/06/15	4	177.01	1	177.09	178.00	3	4,077	0.07%
2023/06/14	2.2	179.21	13.2	179.30	179.00	-11.1	4,078	-0.27%
2023/06/13	0	0.00	7	181.57	182.50	-7	4,144	-0.17%
2023/06/12	8.1	180.64	2	177.25	178.00	6.1	4,104	0.15%
2023/06/09	4	184.13	12.1	185.05	185.00	-8.1	4,035	-0.20%
2023/06/08	0	0.00	15.1	178.52	180.00	-15.1	3,941	-0.38%
2023/06/07	3.1	179.31	10.1	177.41	178.50	-7	3,889	-0.18%
2023/06/06	0.1	172.50	1.1	171.56	173.50	-1	3,757	-0.03%
2023/06/05	1	171.00	40	171.00	173.00	-39	3,722	-1.05%
2023/06/02	1	169.02	17.3	171.79	171.50	-16.3	3,667	-0.44%
2023/06/01	10	166.50	10.2	166.02	166.00	-0.2	3,527	-0.01%
2023/05/31	10	166.00	2	166.75	166.00	8	3,450	0.23%
2023/05/30	3.2	165.13	9	164.06	164.50	-5.8	3,403	-0.17%
2023/05/29	2.1	168.43	2	167.75	168.00	0.1	3,362	0.00%
2023/05/26	20.4	168.32	31	169.10	169.50	-10.6	3,353	-0.32%
2023/05/25	34	164.81	11.1	163.22	162.50	22.9	3,227	0.71%
2023/05/24	1	159.51	9	159.17	161.00	-8	3,077	-0.26%
2023/05/23	1.1	157.06	0	0.00	158.50	1.1	3,000	0.04%
2023/05/22	2	157.25	1	157.00	158.00	1	2,947	0.03%
2023/05/19	0	157.50	2	157.25	157.00	-2	2,902	-0.07%
2023/05/18	1	157.00	0	158.00	159.00	1	2,854	0.03%
2023/05/17	4	155.37	11	154.18	155.50	-7	2,789	-0.25%
2023/05/16	4	154.38	1	154.50	154.50	3	2,707	0.11%
2023/05/15	6.1	151.74	1	151.00	152.00	5.1	2,628	0.19%
2023/05/12	0	0.00	2	147.00	147.50	-2	2,552	-0.08%
2023/05/08	0	0.00	1	143.00	144.00	-1	2,535	-0.04%
2023/05/05	2	143.50	0	0.00	142.50	2	2,541	0.08%
2023/05/04	1	143.50	3.1	146.16	145.50	-2.1	2,535	-0.08%
2023/05/03	1	143.00	2	145.75	144.00	-1	2,543	-0.04%
2023/05/02	2	143.25	0	0.00	143.00	2	2,574	0.08%
2023/04/28	0	0.00	1	145.00	145.50	-1	2,608	-0.04%
2023/04/25	0	0.00	0.4	143.43	141.00	-0.4	2,643	-0.02%
2023/04/24	0.1	143.00	0	0.00	143.00	0.1	2,618	0.00%
2023/04/19	0	0.00	0.1	145.50	146.50	-0.1	2,648	0.00%
2023/04/17	3	146.00	3	147.00	147.50	0	2,643	0.00%
2023/04/13	0	145.00	0	0.00	146.00	0	2,638	0.00%
2023/04/12	0	0.00	2	146.00	146.50	-2	2,651	-0.08%
2023/04/10	0	0.00	1	145.50	146.00	-1	2,671	-0.04%
2023/04/07	0	144.37	0	144.50	144.00	0	2,683	0.00%
2023/03/30	10	146.50	10	143.50	143.50	0	2,835	0.00%
2023/03/29	2	142.00	0.2	142.00	143.00	1.8	2,965	0.06%
2023/03/28	1	141.50	1	142.50	142.50	0	3,140	0.00%
2023/03/24	6	143.08	0	0.00	144.00	6	3,513	0.17%
2023/03/23	7.1	143.49	0	0.00	144.00	7.1	3,590	0.20%
2023/03/22	0	0.00	4	143.74	144.50	-4	3,622	-0.11%
2023/03/21	0	0.00	0	140.50	140.00	0	3,638	0.00%
2023/03/20	0.1	142.00	0.1	141.00	140.50	0	3,671	0.00%
2023/03/17	2.2	139.57	3.3	143.04	145.00	-1.2	3,647	-0.03%
2023/03/16	4.2	142.98	7.1	142.49	142.50	-3	3,621	-0.08%
2023/03/15	0	0.00	0.7	138.00	139.00	-0.7	3,577	-0.02%
2023/03/14	4	135.50	1	137.00	136.50	3	3,581	0.08%
2023/03/13	0	0.00	0.2	139.00	138.00	-0.2	3,557	0.00%
2023/03/08	0	0.00	1	138.00	139.50	-1	3,568	-0.03%
2023/03/07	0	0.00	1	141.00	141.00	-1	3,606	-0.03%
2023/03/06	1.1	139.54	0	0.00	140.00	1.1	3,618	0.03%
2023/03/03	0	140.00	3	139.67	139.50	-3	3,659	-0.08%
2023/03/01	1.1	137.18	1	138.50	139.00	0.1	3,686	0.00%
2023/02/24	1	137.00	0.2	139.17	137.00	0.8	3,742	0.02%
2023/02/23	10.3	142.44	12.2	142.43	141.50	-1.9	3,716	-0.05%
2023/02/22	1	136.50	0	136.50	136.50	1	3,685	0.03%
2023/02/17	0.1	134.00	3	135.00	135.00	-2.9	3,867	-0.07%
2023/02/16	0	0.00	6.1	134.51	135.50	-6.1	3,907	-0.16%
2023/02/14	0.1	131.50	1	133.50	133.00	-0.9	4,002	-0.02%
2023/02/09	0	132.50	0	0.00	132.00	0	4,098	0.00%
2023/02/08	0	0.00	1	133.50	132.50	-1	4,101	-0.02%
2023/02/06	0	0.00	2	133.75	132.50	-2	4,090	-0.05%
2023/02/03	0	0.00	1	132.00	132.00	-1	4,083	-0.02%
2023/02/02	2	132.25	1	133.00	133.00	1	4,100	0.02%
2023/02/01	0.1	132.00	2	132.75	134.00	-1.9	4,086	-0.05%
2023/01/31	1	130.50	0	0.00	131.00	1	4,061	0.02%
2023/01/30	0	0.00	8.4	132.06	133.00	-8.4	4,018	-0.21%
2023/01/17	0	0.00	10	127.65	127.50	-10	3,991	-0.25%
2023/01/16	0	0.00	6	126.58	125.50	-6	4,049	-0.15%
2023/01/11	1	125.00	0	0.00	125.50	1	4,187	0.02%
2023/01/10	0	0.00	4	126.00	126.50	-4	4,380	-0.09%
2023/01/09	0	0.00	4	125.38	126.00	-4	4,427	-0.09%
2023/01/05	0.1	123.00	0	0.00	123.50	0.1	4,570	0.00%
2023/01/04	2	122.25	0	0.00	122.00	2	4,595	0.04%
2023/01/03	0	0.00	2	122.00	122.50	-2	4,655	-0.04%
2022/12/30	1	120.00	2.1	121.24	119.50	-1.1	4,704	-0.02%
2022/12/29	0.3	119.50	7	119.50	120.00	-6.7	4,719	-0.14%
2022/12/27	3	117.50	0	0.00	118.00	3	4,814	0.06%
2022/12/23	1	117.50	2	118.75	119.50	-1	4,901	-0.02%
2022/12/22	1	117.50	0	0.00	117.50	1	5,012	0.02%
2022/12/20	8	118.19	2	118.00	116.00	6	4,836	0.12%
2022/12/19	2	122.75	8	124.44	123.50	-6	4,745	-0.13%
2022/12/16	4	119.00	2	119.00	123.50	2	4,614	0.04%
2022/12/15	15	123.10	6	124.58	123.00	9	4,527	0.20%
2022/12/14	0	0.00	9	122.89	122.50	-9	4,579	-0.20%
2022/12/13	0	120.50	0	0.00	120.50	0	4,622	0.00%
2022/12/12	0	119.00	0	0.00	120.50	0	4,667	0.00%
2022/12/08	4	115.88	0	0.00	117.50	4	4,769	0.08%
2022/12/07	5.1	117.82	1	118.50	119.00	4.1	4,773	0.08%
2022/12/06	9	122.72	0	0.00	121.50	9	4,856	0.19%
2022/12/02	0	0.00	1	123.00	123.50	-1	4,944	-0.02%
2022/12/01	0	0.00	4	124.00	123.50	-4	4,959	-0.08%
2022/11/30	2	121.00	0	0.00	123.00	2	4,940	0.04%
2022/11/29	4	122.25	0	0.00	122.00	4	4,906	0.08%
2022/11/24	1	124.00	2	123.25	123.50	-1	4,871	-0.02%
2022/11/23	2	122.00	0	0.00	122.50	2	4,882	0.04%
2022/11/22	2	122.00	0	0.00	122.00	2	4,866	0.04%
2022/11/21	0.1	126.00	2	127.00	126.00	-1.9	4,799	-0.04%
2022/11/18	0.1	130.00	2	130.75	130.50	-1.9	4,764	-0.04%
2022/11/16	1.1	124.42	13.1	126.62	127.00	-11.9	4,720	-0.25%
2022/11/15	1	122.50	0.2	120.50	123.00	0.8	4,675	0.02%
2022/11/14	2	123.25	3	122.17	122.50	-1	4,682	-0.02%
2022/11/11	0	0.00	11	122.95	123.00	-11	4,693	-0.23%
2022/11/10	6	117.00	1	119.50	120.00	5	4,769	0.10%
2022/11/09	1	120.50	4	120.00	120.50	-3	4,853	-0.06%
2022/11/08	0	0.00	7	118.86	118.00	-7	4,936	-0.14%
2022/11/07	7.1	115.74	14	117.04	116.50	-6.9	4,985	-0.14%
2022/11/03	0.1	113.50	1	113.50	113.50	-0.9	5,027	-0.02%
2022/11/02	0	0.00	1	112.00	112.00	-1	5,049	-0.02%
2022/10/31	1	112.00	0	0.00	109.50	1	5,074	0.02%
2022/10/28	0	0.00	1	111.50	111.00	-1	5,075	-0.02%
2022/10/27	0	0.00	1	113.00	112.00	-1	5,092	-0.02%
2022/10/26	2	111.25	10	110.50	111.00	-8	5,125	-0.16%
2022/10/25	0	112.00	0	0.00	111.50	0	5,133	0.00%
2022/10/24	2	111.25	8.3	113.30	112.00	-6.3	5,132	-0.12%
2022/10/19	0	0.00	1	111.00	110.00	-1	5,007	-0.02%
2022/10/18	13	110.73	10.1	110.90	108.00	3	4,994	0.06%
2022/10/17	2	105.50	1	106.00	107.00	1	4,951	0.02%
2022/10/14	3	107.50	0	0.00	106.50	3	4,968	0.06%
2022/10/13	1	106.00	3.1	108.18	109.00	-2.1	4,969	-0.04%
2022/10/12	1	106.50	1	107.50	106.50	0	4,991	0.00%
2022/10/11	5	105.00	1	106.50	104.00	4	5,022	0.08%
2022/10/07	11.1	106.86	0	0.00	106.50	11.1	5,001	0.22%
2022/10/06	0.1	108.00	2	108.25	108.00	-1.9	4,953	-0.04%
2022/10/05	1	111.50	0	0.00	110.00	1	4,939	0.02%
2022/10/04	1	109.00	2	109.50	110.00	-1	4,932	-0.02%
2022/09/30	2	107.25	2	107.50	107.50	0	4,919	0.00%
2022/09/29	1	106.00	2	108.00	107.50	-1	4,947	-0.02%
2022/09/28	2	107.01	0	0.00	106.50	2	4,846	0.04%
2022/09/27	7	110.00	1.3	108.46	110.50	5.7	4,820	0.12%
2022/09/26	0.1	112.00	2	110.25	111.00	-2	4,820	-0.04%
2022/09/22	1	111.00	1	113.00	114.50	0	4,971	0.00%
2022/09/21	6.3	115.94	0	115.00	115.00	6.3	4,936	0.13%
2022/09/20	1	121.50	12	122.00	122.00	-11	4,805	-0.23%
2022/09/19	2.1	122.48	45	122.97	123.00	-42.9	4,767	-0.90%
2022/09/16	1	121.50	0	0.00	121.00	1	4,726	0.02%
2022/09/15	0	123.00	2	121.75	122.50	-2	4,724	-0.04%
2022/09/14	3	119.67	2	120.00	120.00	1	4,734	0.02%
2022/09/13	2	121.50	10.1	122.60	122.00	-8.1	4,717	-0.17%
2022/09/12	1	117.50	2	117.25	117.50	-1	4,615	-0.02%
2022/09/08	0	0.00	9.2	114.41	117.00	-9.2	4,606	-0.20%
2022/09/07	2	108.00	0	0.00	110.00	2	4,552	0.04%
2022/09/06	2	110.76	0	0.00	111.50	2	4,534	0.04%
2022/09/02	0.2	113.00	0	0.00	111.00	0.2	4,564	0.00%
2022/09/01	0	113.50	0	0.00	113.00	0	4,536	0.00%
2022/08/31	0	0.00	3	115.33	115.00	-3	4,519	-0.07%
2022/08/30	9	113.00	0	0.00	113.50	9	4,534	0.20%
2022/08/29	4.1	113.25	2	114.50	114.00	2.1	4,519	0.05%
2022/08/26	0	0.00	2	117.00	116.50	-2	4,516	-0.04%
2022/08/25	2	114.50	0	0.00	114.50	2	4,519	0.04%
2022/08/24	6.1	114.83	0	114.00	113.50	6.1	4,531	0.13%
2022/08/23	0	0.00	2	117.75	116.50	-2	4,534	-0.04%
2022/08/22	0	0.00	1	118.00	117.50	-1	4,575	-0.02%
2022/08/19	5.3	116.00	2	116.25	115.50	3.3	4,580	0.07%
2022/08/18	3	115.50	1	116.00	116.00	2	4,558	0.04%
2022/08/17	3	116.17	1	116.00	116.50	2	4,558	0.04%
2022/08/16	40	125.95	6.2	127.27	127.50	33.8	4,451	0.76%
2022/08/15	4	124.87	8	123.94	124.50	-4	4,322	-0.09%
2022/08/12	4	118.88	7	118.07	118.50	-3	4,227	-0.07%
2022/08/11	1.1	114.21	3	116.00	114.00	-1.9	4,158	-0.05%
2022/08/10	6	113.58	1	115.00	114.00	5	4,114	0.12%
2022/08/09	6.1	115.84	1	116.00	116.00	5.1	4,051	0.12%
2022/08/08	1	118.50	2	118.50	119.00	-1	4,041	-0.02%
2022/08/05	1.3	116.97	5	117.70	117.50	-3.7	4,044	-0.09%
2022/08/04	1	113.02	0	0.00	116.00	1	4,044	0.03%
2022/08/03	3.1	115.02	0	0.00	115.50	3.1	4,068	0.08%
2022/08/02	2	115.50	1	115.50	116.00	1	4,145	0.02%
2022/08/01	0.1	115.50	0	0.00	116.00	0.1	4,191	0.00%
2022/07/29	1	117.00	1	118.00	118.00	0	4,193	0.00%
2022/07/25	0	0.00	1	114.50	117.00	-1	4,168	-0.02%
2022/07/22	3	114.83	0	0.00	115.00	3	4,157	0.07%
2022/07/20	0	0.00	4	119.88	119.50	-4	3,988	-0.10%
2022/07/19	1	119.00	0	0.00	118.00	1	3,927	0.03%
2022/07/18	0	0.00	6	113.92	115.00	-6	3,857	-0.16%
2022/07/14	0	108.00	2	108.50	109.50	-2	3,849	-0.05%
2022/07/12	0	106.00	0	0.00	104.50	0	3,886	0.00%
2022/07/08	2	107.00	4	107.13	108.00	-2	3,850	-0.05%
2022/07/07	3	101.67	3	102.33	102.00	0	3,798	0.00%
2022/07/06	3	100.33	0	0.00	100.00	3	3,774	0.08%
2022/07/05	1	102.50	0	0.00	102.00	1	3,772	0.03%
2022/07/01	5	105.20	1	105.50	105.00	4	3,730	0.11%
2022/06/30	11	110.59	0	0.00	113.50	11	3,653	0.30%
2022/06/29	8.3	117.82	1	118.50	117.00	7.3	3,516	0.21%
2022/06/28	2	123.00	0	0.00	123.50	2	3,522	0.06%
2022/06/27	1	125.49	0	127.00	125.50	1	3,552	0.03%
2022/06/24	2	125.00	13	124.85	127.00	-11	3,540	-0.31%
2022/06/23	10.1	123.01	0	0.00	125.00	10.1	3,510	0.29%
2022/06/22	2.3	127.03	3	122.67	122.00	-0.7	3,477	-0.02%
2022/06/21	1	128.00	0	0.00	128.50	1	3,559	0.03%
2022/06/20	0.1	125.50	3.5	125.71	126.00	-3.4	3,598	-0.09%
2022/06/17	3.4	125.63	0	0.00	125.50	3.4	3,671	0.09%
2022/06/16	0	0.00	2	129.75	129.00	-2	3,628	-0.06%
2022/06/15	0.1	131.00	3	130.00	130.00	-3	3,683	-0.08%
2022/06/14	0	0.00	1.5	129.33	129.50	-1.5	3,698	-0.04%
2022/06/13	0	131.00	2	130.00	131.00	-2	3,676	-0.05%
2022/06/10	3	133.00	0	0.00	133.00	3	3,659	0.08%
2022/06/09	0	0.00	1	135.50	135.50	-1	3,679	-0.03%
2022/06/08	5	136.00	15	135.50	134.50	-10	3,712	-0.27%
2022/06/06	1	132.51	0	0.00	132.50	1	3,781	0.03%
2022/06/02	2	132.75	0	0.00	132.50	2	3,818	0.05%
2022/06/01	3.1	136.32	2	137.00	136.00	1.1	3,871	0.03%
2022/05/31	4	135.50	0.1	135.50	135.00	3.9	3,891	0.10%
2022/05/30	0.1	135.00	8	135.38	134.00	-7.9	3,852	-0.21%
2022/05/27	17	132.09	5	131.60	132.00	12	3,793	0.32%
2022/05/26	0	0.00	4	128.50	128.00	-4	3,769	-0.11%
2022/05/25	2	128.25	6	129.00	127.50	-4	3,768	-0.11%
2022/05/24	8.2	125.18	2	125.25	124.00	6.2	3,734	0.17%
2022/05/23	3.5	126.12	0	0.00	126.00	3.5	3,717	0.09%
2022/05/20	1.2	130.69	0	0.00	129.00	1.2	3,730	0.03%
2022/05/19	0.2	129.00	10	130.60	130.50	-9.9	3,707	-0.27%
2022/05/18	0.2	129.98	4.5	130.66	131.00	-4.3	3,695	-0.12%
2022/05/16	2	127.25	1	128.50	127.50	1	3,696	0.03%
2022/05/13	2.1	129.48	0	0.00	130.00	2.1	3,671	0.06%
2022/05/12	0.2	128.70	2	129.50	128.50	-1.9	3,668	-0.05%
2022/05/11	9.1	129.28	2.1	130.24	130.00	7	3,667	0.19%
2022/05/10	2.2	128.14	6	128.92	131.00	-3.8	3,638	-0.10%
2022/05/09	5.6	128.46	9	128.83	128.50	-3.5	3,568	-0.10%
2022/05/06	1	124.00	2	124.00	125.00	-1	3,534	-0.03%
2022/05/05	2	126.25	3	126.17	126.00	-1	3,553	-0.03%
2022/05/04	4	125.00	1	125.00	125.00	3	3,561	0.08%
2022/04/29	0.2	122.00	0	0.00	121.00	0.2	3,564	0.00%
2022/04/28	1	120.00	1	120.00	120.50	0	3,532	0.00%
2022/04/27	11	120.00	10	121.00	119.50	1	3,508	0.03%
2022/04/25	1	118.51	21	118.74	119.00	-20	3,479	-0.57%
2022/04/22	0	121.50	0	0.00	120.50	0	3,463	0.00%
2022/04/21	9	122.50	10	123.00	122.50	-1	3,464	-0.03%
2022/04/20	16	124.28	0	0.00	123.00	16	3,435	0.47%
2022/04/19	1	126.50	0	0.00	123.00	1	3,387	0.03%
2022/04/18	2	122.00	2	122.75	122.00	0	3,439	0.00%
2022/04/15	1	121.00	1	120.50	120.50	0	3,467	0.00%
2022/04/13	1	122.50	0	0.00	123.00	1	3,527	0.03%
2022/04/12	0	120.50	0	0.00	120.00	0	3,492	0.00%
2022/04/11	3.1	120.86	0	0.00	121.00	3.1	3,470	0.09%
2022/04/08	3	122.84	1	123.00	122.50	2	3,451	0.06%
2022/04/07	14.1	125.00	0	0.00	125.00	14.1	3,458	0.41%
2022/04/06	3	127.34	0	0.00	127.50	3	3,431	0.09%
2022/04/01	3	128.83	0	0.00	130.00	3	3,459	0.09%
2022/03/31	2	130.00	0	0.00	130.00	2	3,451	0.06%
2022/03/30	0.1	133.00	7	132.50	132.00	-6.9	3,366	-0.20%
2022/03/29	2.6	131.79	1	131.03	130.50	1.6	3,328	0.05%
2022/03/28	0	0.00	53	132.59	133.50	-53	3,322	-1.60%
2022/03/25	0	133.50	0	0.00	134.00	0	3,339	0.00%
2022/03/24	15.1	132.48	2	133.00	132.50	13.1	3,317	0.40%
2022/03/23	5	137.60	0	0.00	137.00	5	3,187	0.16%
2022/03/22	14.1	137.61	4	136.63	138.50	10.1	3,164	0.32%
2022/03/21	4	141.38	0	0.00	140.50	4	3,096	0.13%
2022/03/18	2	139.52	0	0.00	141.00	2	3,114	0.07%
2022/03/17	1	143.00	0	0.00	142.50	1	3,162	0.03%
2022/03/15	0	0.00	1	140.50	140.00	-1	3,241	-0.03%
2022/03/14	2	141.75	0	0.00	143.00	2	3,317	0.06%
2022/03/11	4	141.88	0	0.00	142.00	4	3,357	0.12%
2022/03/10	1	146.50	0	0.00	147.00	1	3,420	0.03%
2022/03/09	1.1	144.94	0	0.00	144.00	1.1	3,433	0.03%
2022/03/08	1	145.50	2	144.75	145.00	-1	3,413	-0.03%
2022/03/07	7	146.07	0	0.00	145.00	7	3,409	0.21%
2022/03/04	1.4	153.29	1	154.00	153.00	0.4	3,456	0.01%
2022/03/03	1	157.50	0	0.00	157.00	1	3,456	0.03%
2022/03/02	0.1	158.00	0	0.00	158.00	0.1	3,469	0.00%
2022/03/01	0.4	158.11	7	158.22	158.00	-6.6	3,464	-0.19%
2022/02/25	5.1	155.51	0	0.00	155.50	5.1	3,439	0.15%
2022/02/24	0	0.00	1	155.50	156.00	-1	3,460	-0.03%
2022/02/23	5	157.00	0	0.00	158.50	5	3,484	0.14%
2022/02/22	5	154.00	0	0.00	156.00	5	3,656	0.14%
2022/02/21	1	159.00	1	159.00	159.50	0	3,723	0.00%
2022/02/18	2	158.50	0	0.00	160.00	2	3,767	0.05%
2022/02/17	1	159.00	1	158.00	159.50	0	3,847	0.00%
2022/02/14	1	153.00	8	153.00	153.00	-7	4,350	-0.16%
2022/02/10	0	157.50	0	0.00	157.00	0	4,950	0.00%
2022/01/26	0	153.50	0	0.00	151.00	0	5,477	0.00%
2022/01/25	1	154.00	2	154.75	154.00	-1	5,559	-0.02%
2022/01/21	0	0.00	1	158.00	156.00	-1	5,616	-0.02%
2022/01/20	0	0.00	1	157.50	158.00	-1	5,619	-0.02%
2022/01/19	0	0.00	1	158.50	158.00	-1	5,628	-0.02%
2022/01/17	1	154.50	1	157.50	157.50	0	5,663	0.00%
2022/01/14	2	152.50	3	154.67	155.50	-1	5,709	-0.02%
2022/01/13	1	155.02	0	0.00	155.50	1	5,789	0.02%
2022/01/12	0	0.00	1	156.00	157.50	-1	5,815	-0.02%
2022/01/11	4	157.63	2	155.50	156.50	2	5,883	0.03%
2022/01/07	0.1	159.50	1	159.00	160.50	-0.9	5,985	-0.02%
2022/01/06	1	160.50	2	159.25	160.50	-1	5,972	-0.02%
2022/01/05	2	162.00	1	162.00	162.50	1	5,972	0.02%
2022/01/04	1	162.00	3	162.17	161.50	-2	6,084	-0.03%
2022/01/03	3	160.17	0	0.00	160.00	3	6,335	0.05%
2021/12/30	3	160.33	0.6	161.00	160.50	2.4	6,457	0.04%
2021/12/29	1	162.00	0	0.00	162.00	1	6,431	0.02%
2021/12/28	0	164.00	2	164.00	165.50	-2	6,422	-0.03%
2021/12/23	0	0.00	1	163.50	161.00	-1	6,412	-0.02%
2021/12/22	2	162.25	0	0.00	162.00	2	6,452	0.03%
2021/12/21	0	162.00	1.5	160.17	162.00	-1.5	6,507	-0.02%
2021/12/20	0	0.00	1	161.00	160.50	-1	6,532	-0.02%
2021/12/17	2	162.75	0	164.00	162.50	2	6,573	0.03%
2021/12/16	1	167.00	5	167.40	165.50	-4	6,639	-0.06%
2021/12/15	3	163.83	6	161.83	162.00	-3	6,620	-0.05%
2021/12/14	6	165.83	2	166.49	165.00	4	6,602	0.06%
2021/12/13	5	169.80	5	170.60	168.50	0	6,603	0.00%
2021/12/10	2.1	168.17	2	166.50	166.00	0.1	6,516	0.00%
2021/12/09	63	169.28	8	169.19	169.00	55	6,489	0.85%
2021/12/08	5	167.10	3	166.33	166.00	2	6,436	0.03%
2021/12/07	1	165.00	11	165.41	165.50	-10	6,373	-0.16%
2021/12/06	1	158.50	2	162.75	163.50	-1	6,329	-0.02%
2021/12/03	1	161.50	1	162.00	161.50	0	6,288	0.00%
2021/12/02	3	161.00	2	161.50	161.00	1	6,285	0.02%
2021/12/01	4	164.25	3	164.00	164.50	1	6,292	0.02%
2021/11/30	7	166.36	8	166.38	163.00	-1	6,287	-0.02%
2021/11/29	0	0.00	6.2	159.27	161.50	-6.2	6,225	-0.10%
2021/11/26	3	160.50	0	0.00	162.00	3	6,210	0.05%
2021/11/24	0	0.00	5	160.90	162.50	-5	6,286	-0.08%
2021/11/23	1	161.00	6	160.50	161.00	-5	6,286	-0.08%
2021/11/22	2	165.50	5	165.70	165.00	-3	6,284	-0.05%
2021/11/19	17	165.24	19	166.11	166.00	-2	6,294	-0.03%
2021/11/18	6	164.83	8	162.56	161.00	-2	6,244	-0.03%
2021/11/17	3	159.83	1	159.50	162.50	2	6,236	0.03%
2021/11/16	13	163.08	7	164.36	163.00	6	6,330	0.10%
2021/11/15	5	161.20	5	161.80	161.00	0	6,365	0.00%
2021/11/12	15	158.93	8.4	159.43	158.50	6.6	6,448	0.10%
2021/11/11	2	165.50	3	165.48	165.00	-1	6,326	-0.02%
2021/11/10	16	168.44	47	168.83	166.50	-31	6,251	-0.50%
2021/11/09	2.5	160.60	7	162.07	159.50	-4.5	5,934	-0.08%
2021/11/08	18	155.08	45.3	157.80	158.00	-27.3	5,735	-0.48%
2021/11/05	12	152.38	4.1	151.36	151.50	8	5,579	0.14%
2021/11/04	11.4	149.65	20	149.90	152.00	-8.6	5,475	-0.16%
2021/11/03	4	144.88	10	145.20	145.00	-6	5,328	-0.11%
2021/11/02	4	143.50	5	143.40	143.50	-1	5,243	-0.02%
2021/11/01	0.2	142.00	0	0.00	142.00	0.2	5,174	0.00%
2021/10/29	1	140.50	3.5	138.36	140.00	-2.5	5,147	-0.05%
2021/10/28	2	138.75	0	0.00	139.00	2	5,179	0.04%
2021/10/27	0	0.00	2	140.50	140.50	-2	5,198	-0.04%
2021/10/26	1	142.00	0	0.00	142.50	1	5,212	0.02%
2021/10/25	0	140.00	0	0.00	141.00	0	5,194	0.00%
2021/10/22	1	141.00	1.1	139.48	140.50	-0.1	5,233	0.00%
2021/10/21	6	142.00	3	143.50	140.50	3	5,261	0.06%
2021/10/20	3	142.33	1	142.50	142.00	2	5,237	0.04%
2021/10/19	6	141.67	2	142.50	142.00	4	5,259	0.08%
2021/10/18	0	0.00	13	143.04	144.00	-13	5,279	-0.25%
2021/10/15	3.1	137.52	1	139.00	138.50	2.1	5,137	0.04%
2021/10/14	3	139.50	0	0.00	137.00	3	5,113	0.06%
2021/10/13	1	139.00	2	139.75	139.00	-1	5,117	-0.02%
2021/10/12	0.5	137.00	0.1	136.50	136.50	0.4	5,116	0.01%
2021/10/08	9.1	138.21	13	138.92	137.00	-3.9	5,020	-0.08%
2021/10/07	11.4	135.16	9	134.22	135.50	2.4	4,780	0.05%
2021/10/06	2	126.75	0	0.00	127.00	2	4,688	0.04%
2021/10/05	1	129.00	0	0.00	128.00	1	4,750	0.02%
2021/10/04	5	129.00	3	130.00	127.00	2	4,788	0.04%
2021/10/01	0	129.00	4	128.00	127.00	-4	4,784	-0.08%
2021/09/30	2.5	129.02	0	0.00	129.50	2.5	4,784	0.05%
2021/09/29	1	130.50	3	128.83	129.00	-2	4,771	-0.04%
2021/09/28	5	132.80	55	132.50	131.00	-50	4,752	-1.05%
2021/09/27	6	140.42	7	141.29	137.50	-1	4,746	-0.02%
2021/09/24	4	143.87	0	0.00	143.00	4	4,721	0.09%
2021/09/23	65	145.81	6	145.67	145.00	59	4,712	1.25%
2021/09/22	0.1	140.00	9	137.56	139.50	-8.9	4,684	-0.19%
2021/09/17	0	0.00	1	139.50	139.00	-1	4,732	-0.02%
2021/09/16	0	0.00	3	139.00	138.50	-3	4,844	-0.06%
2021/09/15	1	137.50	1	138.50	136.50	0	4,885	0.00%
2021/09/13	1	139.00	5	139.70	139.00	-4	5,063	-0.08%
2021/09/10	1	138.00	0	0.00	138.50	1	5,085	0.02%
2021/09/09	1	137.50	5	135.90	138.50	-4	5,212	-0.08%
2021/09/08	3.1	136.31	6.5	136.19	135.00	-3.5	5,213	-0.07%
2021/09/06	15	137.57	1	138.50	136.50	14	5,204	0.27%
2021/09/03	1.2	135.46	0	0.00	136.00	1.2	5,199	0.02%
2021/09/02	2	134.75	1	133.00	133.50	1	5,201	0.02%
2021/09/01	1	131.00	0	0.00	132.50	1	5,203	0.02%
2021/08/31	1	129.00	0	0.00	130.50	1	5,182	0.02%
2021/08/30	0	0.00	1	129.50	130.00	-1	5,138	-0.02%
2021/08/27	2	127.25	1	128.00	127.50	1	5,152	0.02%
2021/08/26	1	127.50	3	126.67	127.50	-2	5,216	-0.04%
2021/08/25	2	126.50	3	127.17	127.00	-1	5,263	-0.02%
2021/08/24	4.1	124.88	5	125.40	124.50	-0.9	5,282	-0.02%
2021/08/23	5.5	119.32	1	119.00	119.50	4.5	5,215	0.09%
2021/08/20	8	121.69	3	121.33	122.50	5	5,173	0.10%
2021/08/19	1	124.52	0	0.00	123.50	1	5,170	0.02%
2021/08/18	12	125.29	14	125.07	126.00	-2	5,135	-0.04%
2021/08/17	36	131.77	1	135.50	129.50	35	5,038	0.70%
2021/08/16	3.1	139.63	2	140.50	139.00	1.1	4,931	0.02%
2021/08/13	1	138.00	2	138.00	137.50	-1	4,965	-0.02%
2021/08/11	4.1	141.51	5	143.50	142.00	-0.9	5,144	-0.02%
2021/08/10	7	145.29	1	144.50	143.50	6	5,179	0.12%
2021/08/09	0	0.00	2	151.75	151.00	-2	5,211	-0.04%
2021/08/06	0	0.00	1	149.50	148.50	-1	5,275	-0.02%
2021/08/05	2.4	147.67	0	0.00	147.50	2.4	5,425	0.04%
2021/08/04	1	150.50	3	151.83	150.00	-2	5,570	-0.04%
2021/08/03	3.1	147.67	0	0.00	147.50	3.1	5,683	0.05%
2021/08/02	1	150.50	2	151.00	151.00	-1	5,732	-0.02%
2021/07/30	0	0.00	1	147.00	148.00	-1	5,818	-0.02%
2021/07/29	1	150.00	0	0.00	147.00	1	6,015	0.02%
2021/07/28	0	147.00	1.1	146.95	148.50	-1.1	6,258	-0.02%
2021/07/27	3.1	150.85	2	153.00	150.00	1.1	6,577	0.02%
2021/07/26	2.1	149.27	2	147.75	148.50	0.1	6,820	0.00%
2021/07/23	6	143.67	0	0.00	143.00	6	6,867	0.09%
2021/07/22	2	145.25	1	150.00	146.00	1	6,866	0.01%
2021/07/21	5	147.30	3	145.83	145.50	2	6,844	0.03%
2021/07/20	3.3	150.50	0	0.00	150.00	3.3	6,846	0.05%
2021/07/19	1	150.00	0	0.00	151.50	1	6,893	0.01%
2021/07/16	2.4	152.71	3	155.50	153.50	-0.6	6,963	-0.01%
2021/07/15	5	154.50	4.4	153.56	154.00	0.6	7,055	0.01%
2021/07/14	1	148.50	3	151.33	151.00	-2	7,073	-0.03%
2021/07/13	15	152.00	2	153.00	152.00	13	7,141	0.18%
2021/07/12	16.1	152.06	1	150.50	151.50	15.1	7,307	0.21%
2021/07/09	12	155.04	0	0.00	154.50	12	7,309	0.16%
2021/07/08	1	158.00	1	159.00	158.00	0	7,358	0.00%
2021/07/07	3	158.17	3	158.67	158.50	0	7,439	0.00%
2021/07/06	0	0.00	2.5	159.00	157.50	-2.5	7,466	-0.03%
2021/07/05	4	158.13	6	157.92	158.50	-2	7,527	-0.03%
2021/07/02	18.1	155.37	0	0.00	154.00	18.1	7,555	0.24%
2021/07/01	18.4	158.30	2	159.75	158.00	16.4	7,507	0.22%
2021/06/30	3	156.50	3	157.83	157.50	0	7,509	0.00%
2021/06/29	17	158.29	1	157.00	157.00	16	7,474	0.21%
2021/06/28	7	159.14	1	160.00	160.00	6	7,504	0.08%
2021/06/25	26.3	159.26	0	0.00	158.50	26.3	7,468	0.35%
2021/06/24	4.5	162.61	1	162.51	162.50	3.5	7,353	0.05%
2021/06/23	19	165.55	2	166.00	165.00	17	7,306	0.23%
2021/06/22	22.1	171.55	1	172.50	169.50	21	7,304	0.29%
2021/06/21	1	178.50	5	179.20	178.50	-4	7,289	-0.05%
2021/06/18	10	181.70	18	182.92	181.00	-8	7,364	-0.11%
2021/06/17	1	169.50	0	0.00	172.00	1	7,308	0.01%
2021/06/16	0	0.00	3	172.00	170.50	-3	7,340	-0.04%
2021/06/15	0	0.00	1	170.00	169.50	-1	7,380	-0.01%
2021/06/11	5	167.80	0	0.00	167.00	5	7,414	0.07%
2021/06/10	3	171.83	3.5	172.01	172.00	-0.5	7,536	-0.01%
2021/06/09	0.1	169.00	0	0.00	169.00	0.1	7,640	0.00%
2021/06/08	0.5	171.00	0	0.00	170.00	0.5	7,629	0.01%
2021/06/07	0	170.50	0	0.00	171.00	0	7,749	0.00%
2021/06/04	1.1	170.05	0	0.00	170.00	1.1	7,787	0.01%
2021/06/03	0	0.00	4	174.25	175.00	-4	7,806	-0.05%
2021/06/02	2	169.75	2	171.00	170.00	0	7,772	0.00%
2021/06/01	2	169.50	13	168.58	171.50	-11	7,766	-0.14%
2021/05/31	6	164.50	0	0.00	165.50	6	7,751	0.08%
2021/05/28	3	168.00	4	167.13	166.50	-1	7,765	-0.01%
2021/05/27	0	0.00	2	165.00	167.00	-2	7,817	-0.03%
2021/05/26	6	165.08	0	0.00	164.00	6	7,849	0.08%
2021/05/25	0	168.50	3	168.33	168.50	-3	7,953	-0.04%
2021/05/24	2	162.00	0	0.00	164.50	2	8,131	0.02%
2021/05/21	12	161.50	1	171.00	164.50	11	8,475	0.13%
2021/05/20	7	162.86	0	0.00	165.00	7	8,555	0.08%
2021/05/19	0.1	171.50	1	170.50	170.50	-0.9	8,443	-0.01%
2021/05/18	5	172.10	4	175.38	176.00	1	8,430	0.01%
2021/05/17	1.1	163.10	1	167.00	166.00	0.1	8,538	0.00%
2021/05/14	2	170.00	1	170.00	170.00	1	8,453	0.01%
2021/05/13	13	169.42	12.3	170.75	170.00	0.8	8,377	0.01%
2021/05/12	11	165.36	50	167.84	168.00	-39	8,232	-0.47%
2021/05/11	21.1	175.78	6	173.17	174.00	15.1	8,105	0.19%
2021/05/10	7	190.07	4	189.75	191.00	3	7,974	0.04%
2021/05/07	24	186.00	9	188.22	190.00	15	7,947	0.19%
2021/05/06	10	187.50	5.2	190.07	187.50	4.9	7,879	0.06%
2021/05/05	16.2	197.10	17	197.29	194.00	-0.9	7,712	-0.01%
2021/05/04	26	195.20	13	194.73	191.00	13	7,476	0.17%
2021/05/03	27	195.37	9	191.72	188.00	18	7,171	0.25%
2021/04/29	7.3	182.59	16	181.38	184.50	-8.7	6,908	-0.13%
2021/04/28	7.1	176.58	0	0.00	177.50	7.1	6,811	0.10%
2021/04/27	2	181.25	24.3	180.71	179.00	-22.3	6,813	-0.33%
2021/04/26	0.3	175.50	0	0.00	176.50	0.3	6,770	0.00%
2021/04/23	2	174.50	0	0.00	175.00	2	6,745	0.03%
2021/04/22	0.3	172.50	3	170.83	171.00	-2.7	6,729	-0.04%
2021/04/21	1	165.00	1.2	170.17	171.00	-0.2	6,737	0.00%
2021/04/20	2.4	169.79	2	169.50	169.50	0.4	6,784	0.01%
2021/04/19	5.2	169.12	2	174.00	171.00	3.2	6,803	0.05%
2021/04/16	3.2	176.67	25	177.52	178.50	-21.8	6,742	-0.32%
2021/04/15	2	169.50	10	170.00	170.00	-8	6,588	-0.12%
2021/04/14	1	165.00	2	163.25	165.00	-1	6,532	-0.02%
2021/04/13	33	161.53	2.4	163.50	160.00	30.6	6,463	0.47%
2021/04/12	5	167.30	2	167.00	166.00	3	6,409	0.05%
2021/04/09	0.1	168.50	0	171.00	170.00	0	6,402	0.00%
2021/04/07	2	169.50	0	0.00	169.00	2	6,347	0.03%
2021/03/31	3	173.50	1.2	175.98	174.00	1.8	6,297	0.03%
2021/03/30	3	167.00	4	168.38	171.00	-1	6,208	-0.02%
2021/03/29	2	166.00	5	165.80	166.50	-3	6,173	-0.05%
2021/03/26	1	164.50	1	165.50	166.00	0	6,203	0.00%
2021/03/25	1.1	167.05	3	165.67	166.00	-1.9	6,182	-0.03%
2021/03/23	1	160.50	1	160.50	162.00	0	6,157	0.00%
2021/03/22	0	0.00	3	164.17	165.50	-3	6,065	-0.05%
2021/03/19	0	0.00	4	161.00	160.50	-4	6,031	-0.07%
2021/03/18	1.2	165.00	2	164.25	163.50	-0.8	5,993	-0.01%
2021/03/17	22	161.41	21.2	162.46	162.50	0.8	5,945	0.01%
2021/03/16	8.1	162.68	65	159.11	160.00	-57	5,937	-0.96%
2021/03/15	4.2	154.48	8	156.69	159.00	-3.8	5,786	-0.07%
2021/03/12	4	151.25	0	0.00	151.00	4	5,700	0.07%
2021/03/11	2.1	149.82	7	152.00	153.50	-5	5,784	-0.09%
2021/03/10	5	147.00	0	0.00	147.00	5	5,684	0.09%
2021/03/09	0	0.00	0.1	148.00	148.00	-0.1	5,660	0.00%
2021/03/08	0	0.00	2	148.50	148.00	-2	5,654	-0.04%
2021/03/05	1	143.00	0	0.00	145.50	1	5,664	0.02%
2021/03/04	4	145.25	0	0.00	145.00	4	5,686	0.07%
2021/03/03	13	147.77	15	149.17	149.50	-2	5,715	-0.03%
2021/03/02	10	148.85	7	147.93	145.50	3	5,665	0.05%
2021/02/26	16	148.00	3.7	147.68	149.00	12.3	5,582	0.22%
2021/02/25	4	156.00	9.3	154.88	154.00	-5.3	5,457	-0.10%
2021/02/24	10	157.95	6	158.17	156.00	4	5,324	0.08%
2021/02/23	9	157.72	43	160.22	161.50	-34	5,083	-0.67%
2021/02/22	8.5	147.53	25.7	148.02	147.00	-17.2	4,758	-0.36%
2021/02/19	2	137.80	0	0.00	141.00	2	4,604	0.04%
2021/02/18	1	139.50	2	140.25	141.00	-1	4,579	-0.02%
2021/02/17	1.1	145.95	14	143.57	142.00	-12.9	4,535	-0.28%
2021/02/05	3	134.50	11	133.55	134.00	-8	4,347	-0.18%
2021/02/02	0	134.50	0.2	134.00	134.50	-0.2	4,511	0.00%
2021/01/29	1	133.00	2	133.25	130.50	-1	4,502	-0.02%
2021/01/28	0	0.00	1	134.49	134.50	-1	4,423	-0.02%
2021/01/27	0.2	137.50	0	0.00	137.00	0.2	4,403	0.00%
2021/01/26	5	134.00	6	134.50	134.50	-1	4,363	-0.02%
2021/01/25	1	137.50	8	137.13	136.00	-7	4,396	-0.16%
2021/01/22	0.2	132.00	16.6	133.63	133.50	-16.4	4,414	-0.37%
2021/01/20	3	127.00	0	0.00	127.50	3	4,407	0.07%
2021/01/18	0	0.00	1.1	130.50	131.00	-1.1	4,334	-0.03%
2021/01/15	2	135.75	0	0.00	134.00	2	4,335	0.05%
2021/01/14	2.7	139.78	5	140.00	140.00	-2.3	4,380	-0.05%
2021/01/13	11	137.23	55	137.47	138.00	-44	4,308	-1.02%
2021/01/11	2	127.50	2	128.00	128.50	0	4,119	0.00%
2021/01/08	3	131.17	2	131.00	131.50	1	4,124	0.02%
2021/01/06	2	129.25	8	129.75	128.50	-6	4,183	-0.14%
2021/01/05	5	130.60	1	130.00	130.00	4	4,189	0.10%
2021/01/04	4	133.38	2	132.75	133.50	2	4,218	0.05%
2020/12/31	0.2	132.50	9	131.22	132.50	-8.8	4,258	-0.21%
2020/12/30	0	0.00	1	129.00	130.00	-1	4,232	-0.02%
2020/12/29	2	128.50	1	128.50	128.50	1	4,247	0.02%
2020/12/28	3	128.50	2.2	128.74	127.50	0.8	4,287	0.02%
2020/12/25	3	126.00	0	0.00	125.50	3	4,335	0.07%
2020/12/23	2	125.75	0.1	126.00	125.00	1.9	4,434	0.04%
2020/12/22	9	128.06	1	127.50	126.00	8	4,497	0.18%
2020/12/21	0	133.50	6	132.01	132.00	-6	4,566	-0.13%
2020/12/18	6.1	134.25	13	136.23	133.00	-6.9	4,594	-0.15%
2020/12/17	1	133.50	2	132.25	132.50	-1	4,497	-0.02%
2020/12/16	2	130.00	0	0.00	130.00	2	4,492	0.04%
2020/12/14	2	131.50	2	129.00	129.00	0	4,634	0.00%
2020/12/11	2	131.00	4	131.25	132.50	-2	4,702	-0.04%
2020/12/10	6	132.33	2	133.50	131.00	4	4,714	0.09%
2020/12/09	3	130.83	5	131.20	132.00	-2	4,693	-0.04%
2020/12/08	6	132.58	6	131.92	131.50	0	4,710	0.00%
2020/12/07	7	130.64	10	131.85	132.50	-3	4,713	-0.06%
2020/12/04	5	127.10	5	127.70	126.50	0	4,670	0.00%
2020/12/03	13	128.08	14.2	128.54	128.00	-1.2	4,754	-0.03%
2020/12/02	5	128.30	5	128.20	128.00	0	4,873	0.00%
2020/12/01	3	125.67	5	126.59	127.50	-2	5,154	-0.04%
2020/11/30	3	126.00	3	126.00	125.00	0	5,594	0.00%
2020/11/27	10	126.10	8	126.94	127.00	2	5,848	0.03%
2020/11/26	3	123.50	1	125.00	124.50	2	5,941	0.03%
2020/11/25	2	122.50	2	121.75	122.00	0	6,139	0.00%
2020/11/24	2	123.00	3	121.67	121.50	-1	6,185	-0.02%
2020/11/23	2	123.50	7	123.79	123.50	-5	6,211	-0.08%
2020/11/20	2	122.25	0	0.00	123.50	2	6,205	0.03%
2020/11/19	6.2	123.66	7	122.86	123.00	-0.8	6,232	-0.01%
2020/11/18	2	120.00	1	121.00	121.00	1	6,294	0.02%
2020/11/17	1	121.00	2.2	120.56	121.00	-1.2	6,430	-0.02%
2020/11/16	4	118.50	2	118.00	118.50	2	6,509	0.03%
2020/11/13	3	115.83	0	0.00	117.00	3	6,617	0.05%
2020/11/12	2	115.00	0	0.00	115.00	2	6,695	0.03%
2020/11/11	1	115.00	2	116.50	117.50	-1	6,830	-0.01%
2020/11/10	12	113.67	0	0.00	113.50	12	6,838	0.18%
2020/11/06	0	0.00	1	120.00	119.50	-1	6,914	-0.01%
2020/11/03	1	118.00	20	118.00	117.50	-19	7,087	-0.27%
2020/11/02	0	0.00	20	115.00	115.50	-20	7,181	-0.28%
2020/10/30	7	117.14	4	116.00	115.00	3	7,205	0.04%
2020/10/29	1	120.50	0	0.00	121.00	1	7,170	0.01%
2020/10/28	1	121.00	20	122.00	123.00	-19	7,199	-0.26%
2020/10/26	0	124.50	0	0.00	123.50	0	7,260	0.00%
2020/10/21	1	124.50	2	123.25	122.50	-1	7,553	-0.01%
2020/10/20	0	0.00	1	124.00	124.00	-1	7,641	-0.01%
2020/10/19	4	124.13	1	123.50	124.00	3	7,700	0.04%
2020/10/16	2	121.75	3	123.50	123.50	-1	7,750	-0.01%
2020/10/15	9	123.89	1	124.00	123.50	8	7,808	0.10%
2020/10/13	2	128.25	1	128.00	129.00	1	7,918	0.01%
2020/10/12	9	128.06	0	0.00	130.00	9	8,061	0.11%
2020/10/08	14	130.68	12	128.58	128.50	2	8,098	0.02%
2020/09/30	0	0.00	1	133.50	133.00	-1	8,511	-0.01%
2020/09/29	10	132.50	10	132.00	132.00	0	8,577	0.00%
2020/09/28	0	0.00	1	130.50	132.50	-1	8,622	-0.01%
2020/09/25	1	127.00	0	0.00	128.00	1	8,641	0.01%
2020/09/24	35	127.30	1	128.00	127.00	34	8,724	0.39%
2020/09/23	3	134.50	0	0.00	135.50	3	8,671	0.03%
2020/09/22	0	0.00	1	136.50	135.00	-1	8,733	-0.01%
2020/09/18	3	138.33	4	139.75	140.50	-1	8,727	-0.01%
2020/09/17	1	139.00	2.9	138.84	138.50	-1.9	8,580	-0.02%
2020/09/16	1	140.50	5.2	140.44	139.00	-4.2	8,585	-0.05%
2020/09/15	6	138.33	3	138.50	137.00	3	8,539	0.04%
2020/09/14	2	136.00	5	137.00	137.50	-3	8,571	-0.03%
2020/09/10	4	134.00	4	133.63	135.00	0	8,586	0.00%
2020/09/09	15	132.73	14	132.96	135.00	1	8,535	0.01%
2020/09/08	15	134.40	9	134.72	134.50	6	8,478	0.07%
2020/09/07	63	137.76	21	139.12	136.00	42	8,409	0.50%
2020/09/04	39	144.42	30	144.72	144.50	9	8,298	0.11%
2020/09/03	49	149.06	89	148.72	150.50	-40	8,021	-0.50%
2020/09/02	17	141.26	13	139.77	138.50	4	7,570	0.05%
2020/09/01	5	134.30	2	134.25	135.00	3	7,358	0.04%
2020/08/31	38.1	130.47	7	134.00	135.50	31.1	7,339	0.42%
2020/08/28	9	139.72	5	138.00	138.00	4	7,214	0.06%
2020/08/27	2	141.50	1	139.50	140.50	1	7,219	0.01%
2020/08/26	1	142.00	2	144.50	143.00	-1	7,178	-0.01%
2020/08/25	4	144.25	1	144.50	145.50	3	7,157	0.04%
2020/08/24	2	144.75	0	0.00	141.00	2	7,151	0.03%
2020/08/21	9	146.83	11	147.18	149.00	-2	7,095	-0.03%
2020/08/20	5	145.20	2	145.25	141.00	3	7,054	0.04%
2020/08/19	12.3	151.88	29	155.22	145.50	-16.7	6,950	-0.24%
2020/08/18	12	150.71	23	150.39	149.00	-11	6,894	-0.16%
2020/08/17	13	148.04	15	148.43	148.50	-2	6,863	-0.03%
2020/08/14	12	143.25	6	143.25	144.00	6	6,781	0.09%
2020/08/13	7	141.57	21	141.17	142.00	-14	6,789	-0.21%
2020/08/12	3	135.00	3	135.50	136.00	0	6,739	0.00%
2020/08/11	5	131.50	8	133.19	137.00	-3	6,760	-0.04%
2020/08/10	4	134.63	2	132.50	133.00	2	6,849	0.03%
2020/08/06	4	138.38	5	137.20	136.50	-1	7,225	-0.01%
2020/08/05	3	134.83	12	137.21	137.50	-9	7,387	-0.12%
2020/08/04	4	133.88	1	131.50	134.50	3	7,357	0.04%
2020/08/03	3	130.83	5	131.70	131.00	-2	7,332	-0.03%
2020/07/31	1	130.00	0	0.00	130.50	1	7,287	0.01%
2020/07/30	1	129.50	6	131.50	132.50	-5	7,232	-0.07%
2020/07/29	4	128.13	4	129.50	129.50	0	7,176	0.00%
2020/07/28	8	129.50	7	129.79	128.50	1	7,109	0.01%
2020/07/27	13	134.92	4	130.25	130.00	9	6,952	0.13%
2020/07/24	17	137.03	22.3	134.50	134.50	-5.3	6,800	-0.08%
2020/07/23	16	137.19	5	137.50	137.00	11	6,685	0.16%
2020/07/22	2	132.75	4	134.50	135.50	-2	6,599	-0.03%
2020/07/21	4	132.50	9	134.28	132.50	-5	6,537	-0.08%
2020/07/20	5	129.10	2	129.00	130.00	3	6,451	0.05%
2020/07/17	8	131.50	8	130.88	130.00	0	6,400	0.00%
2020/07/16	2	129.00	11	130.36	131.00	-9	6,258	-0.14%
2020/07/15	11	127.05	17	126.32	126.00	-6	6,109	-0.10%
2020/07/14	24	126.48	25	126.48	126.00	-1	6,104	-0.02%
2020/07/13	22	122.07	23	123.57	120.50	-1	5,876	-0.02%
2020/07/10	24	120.38	43	118.03	118.00	-19	5,812	-0.33%
2020/07/09	21	119.76	8	116.56	120.00	13	5,729	0.23%
2020/07/08	1	115.00	3	116.17	116.00	-2	5,607	-0.04%
2020/07/07	0	0.00	2	118.00	118.00	-2	5,478	-0.04%
2020/07/06	13	117.65	14	119.04	119.50	-1	5,391	-0.02%
2020/07/03	14	117.68	9	116.00	115.50	5	5,364	0.09%
2020/07/02	5	112.30	9	112.94	113.00	-4	5,249	-0.08%
2020/07/01	17	109.82	40	112.01	112.00	-23	5,198	-0.44%
2020/06/30	8	106.94	8	107.19	107.50	0	5,204	0.00%
2020/06/29	0	0.00	3.7	105.59	106.50	-3.7	5,257	-0.07%
2020/06/24	0.1	106.00	3	106.67	106.50	-2.9	5,260	-0.06%
2020/06/23	11.3	106.53	12	105.96	106.00	-0.7	5,257	-0.01%
2020/06/22	14	104.25	19	105.05	105.00	-5	5,273	-0.09%
2020/06/19	3	103.67	3	104.67	102.50	0	5,292	0.00%
2020/06/18	2	103.25	4	103.88	104.50	-2	5,244	-0.04%
2020/06/17	3	101.33	3	100.67	103.00	0	5,220	0.00%
2020/06/16	3	102.33	3	102.50	103.50	0	5,229	0.00%
2020/06/15	4	102.25	1	103.50	101.50	3	5,305	0.06%
2020/06/12	1	100.00	4	102.13	103.50	-3	5,331	-0.06%
2020/06/11	10	103.85	2	102.75	102.50	8	5,351	0.15%
2020/06/10	6	104.83	3	105.50	105.50	3	5,338	0.06%
2020/06/09	9	106.17	2	106.75	107.50	7	5,355	0.13%
2020/06/08	4	107.13	3	107.50	106.00	1	5,362	0.02%
2020/06/05	20	111.43	4	112.13	111.50	16	5,258	0.30%
2020/06/04	13	107.65	27	108.37	108.00	-14	5,137	-0.27%
2020/06/03	0	0.00	4	105.25	106.00	-4	5,088	-0.08%
2020/06/01	1	102.00	2	103.25	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	3	101.83	6	102.00	102.50	-3	5,014	-0.06%
2020/05/27	9	102.72	4	104.25	100.50	5	4,993	0.10%
2020/05/26	3	104.00	5	104.60	105.00	-2	4,899	-0.04%
2020/05/25	18	100.42	3	102.50	103.50	15	4,865	0.31%
2020/05/22	23	102.37	1	103.00	102.50	22	4,791	0.46%
2020/05/21	5	105.90	7	106.29	106.00	-2	4,737	-0.04%
2020/05/20	3	108.00	6	106.83	106.50	-3	4,676	-0.06%
2020/05/19	2	105.75	6	105.75	106.00	-4	4,699	-0.09%
2020/05/18	12	101.54	15	102.50	101.50	-3	4,606	-0.07%
2020/05/15	2	104.75	2	103.25	103.50	0	4,557	0.00%
2020/05/14	20	103.50	27	102.18	102.50	-7	4,414	-0.16%
2020/05/13	10	100.34	18	101.47	102.00	-8	4,220	-0.19%
2020/05/12	10	95.34	33	97.05	98.40	-23	3,995	-0.58%
2020/05/11	0	0.00	6.6	93.11	93.70	-6.6	3,784	-0.18%
2020/05/08	8	91.45	0	0.00	90.80	8	3,736	0.21%
2020/05/07	0	0.00	1	91.80	91.90	-1	3,744	-0.03%
2020/05/06	5	89.70	0	0.00	89.50	5	3,817	0.13%
2020/05/05	2	90.65	7	90.31	90.00	-5	3,898	-0.13%
2020/04/28	10	92.50	10	92.59	92.70	0	4,153	0.00%
2020/04/27	0	0.00	1	93.30	92.30	-1	4,274	-0.02%
2020/04/24	2	91.80	0	0.00	92.00	2	4,324	0.05%
2020/04/23	14	92.59	6	92.17	92.70	8	4,399	0.18%
2020/04/22	10	89.42	10	90.12	90.50	0	4,453	0.00%
2020/04/21	1	91.90	1	90.00	90.30	0	4,502	0.00%
2020/04/20	5	92.40	2	92.25	92.10	3	4,520	0.07%
2020/04/17	3	94.43	3	94.97	93.00	0	4,520	0.00%
2020/04/16	1	91.60	1	92.00	91.70	0	4,530	0.00%
2020/04/15	14	91.06	15	91.90	92.40	-1	4,508	-0.02%
2020/04/14	11	88.66	11	89.53	89.70	0	4,467	0.00%
2020/04/13	0.1	87.40	0	0.00	87.40	0.1	4,471	0.00%
2020/04/10	2	87.60	1	87.30	87.80	1	4,496	0.02%
2020/04/09	0	0.00	4	87.55	87.70	-4	4,546	-0.09%
2020/04/08	2	88.10	1	88.00	87.80	1	4,599	0.02%
2020/04/07	4	89.48	2	90.90	89.00	2	4,601	0.04%
2020/04/06	1	90.10	1	90.20	90.00	0	4,560	0.00%
2020/04/01	8	90.38	28	90.42	89.40	-20	4,546	-0.44%
2020/03/31	5	87.68	11	88.17	88.70	-6	4,463	-0.13%
2020/03/30	3	84.73	2	84.40	84.20	1	4,376	0.02%
2020/03/27	6	84.77	5	84.52	84.10	1	4,346	0.02%
2020/03/26	4	82.78	5	82.82	83.70	-1	4,314	-0.02%
2020/03/25	7	79.30	11	80.09	81.00	-4	4,296	-0.09%
2020/03/23	0	72.60	0	0.00	72.60	0	4,295	0.00%
2020/03/20	3	77.10	4	77.10	78.00	-1	4,295	-0.02%
2020/03/19	3	69.97	10.1	70.36	72.00	-7.1	4,235	-0.17%
2020/03/18	17	75.06	2	75.20	73.20	15	4,148	0.36%
2020/03/17	2	77.60	1	76.50	77.50	1	4,097	0.02%
2020/03/16	0.1	76.70	0	0.00	76.70	0.1	4,041	0.00%
2020/03/13	2	79.90	8	76.33	79.60	-6	4,000	-0.15%
2020/03/12	2	82.30	0	0.00	82.10	2	3,920	0.05%
2020/03/11	0	0.00	1	86.40	86.30	-1	3,876	-0.03%
2020/03/09	12	86.93	4	87.05	86.00	8	3,836	0.21%
2020/03/06	1	90.40	0	0.00	89.20	1	3,791	0.03%
2020/03/05	1	92.00	2	91.75	91.70	-1	3,762	-0.03%
2020/03/03	7.3	90.51	0	0.00	90.00	7.3	3,755	0.19%
2020/03/02	1	90.60	0	0.00	90.50	1	3,696	0.03%
2020/02/27	7.3	91.90	7	91.20	90.80	0.3	3,684	0.01%
2020/02/26	1.3	92.60	1	93.10	92.60	0.3	3,657	0.01%
2020/02/25	7	92.43	3	92.03	92.70	4	3,649	0.11%
2020/02/24	1	94.00	0	0.00	92.50	1	3,645	0.03%
2020/02/20	10	98.05	18	96.94	95.80	-8	3,668	-0.22%
2020/02/19	10	95.80	1	96.20	95.80	9	3,581	0.25%
2020/02/18	1	96.30	0	0.00	94.90	1	3,595	0.03%
2020/02/17	0.1	95.00	1.5	95.00	95.30	-1.4	3,683	-0.04%
2020/02/14	1	95.70	0	0.00	95.80	1	3,928	0.03%
2020/02/13	5	95.90	119	96.36	96.40	-114	3,905	-2.92%	大賣/鉅額交易
2020/02/12	7	94.49	1	96.40	94.20	6	3,843	0.16%
2020/02/11	1	94.20	3	94.30	94.50	-2	3,778	-0.05%
2020/02/10	1	94.10	0	0.00	93.60	1	3,793	0.03%
2020/02/07	55	94.43	3	93.60	93.50	52	3,782	1.37%
2020/02/06	20	93.25	33	94.89	95.60	-13	3,750	-0.35%
2020/02/05	30	93.60	2	92.80	92.00	28	3,721	0.75%
2020/02/04	1	92.30	0	0.00	92.00	1	3,638	0.03%
2020/01/31	0	0.00	4	94.30	92.80	-4	3,567	-0.11%
2020/01/30	2	90.50	5	91.12	90.50	-3	3,503	-0.09%
2020/01/20	6	94.23	5	94.44	93.80	1	3,431	0.03%
2020/01/17	7	94.01	37.2	94.78	94.10	-30.2	3,382	-0.89%
2020/01/16	0	0.00	21	93.92	93.60	-21	3,356	-0.63%
2020/01/15	1	93.00	7	92.61	92.30	-6	3,335	-0.18%
2020/01/14	9	91.34	2	91.20	92.00	7	3,307	0.21%
2020/01/13	0	0.00	7	90.90	90.80	-7	3,276	-0.21%
2020/01/10	4	91.03	15	90.97	90.10	-11	3,265	-0.34%
2020/01/09	0	0.00	1	88.50	88.70	-1	3,159	-0.03%
2020/01/08	0	0.00	2	87.80	87.50	-2	3,168	-0.06%
2020/01/07	5	88.10	0	0.00	88.30	5	3,170	0.16%
2020/01/06	1	88.00	0.5	88.40	88.80	0.5	3,188	0.02%
2020/01/03	1	90.00	14	89.21	89.20	-13	3,201	-0.41%
2020/01/02	3	88.67	22	88.51	88.90	-19	3,160	-0.60%
2019/12/31	7	86.16	3	86.73	86.70	4	3,110	0.13%
2019/12/30	8	87.49	4	87.43	86.90	4	3,094	0.13%
2019/12/27	1	87.90	1	88.60	87.80	0	3,139	0.00%
2019/12/26	8	88.60	8	88.58	88.30	0	3,150	0.00%
2019/12/24	5	87.00	4	87.40	86.70	1	3,213	0.03%
2019/12/23	2	86.80	0	0.00	86.20	2	3,230	0.06%
2019/12/20	1	88.10	14	88.34	87.60	-13	3,262	-0.40%
2019/12/19	5	87.52	3	87.60	87.70	2	3,320	0.06%
2019/12/18	2	86.80	8	87.15	87.50	-6	3,353	-0.18%
2019/12/17	2	86.00	2	86.00	86.50	0	3,407	0.00%
2019/12/16	0	0.00	5	85.90	86.00	-5	3,431	-0.15%
2019/12/13	0	85.90	12	85.84	85.90	-12	3,443	-0.35%
2019/12/12	1	85.70	0	0.00	85.80	1	3,448	0.03%
2019/12/11	0	0.00	3	85.90	85.50	-3	3,482	-0.09%
2019/12/09	1	85.10	0	0.00	85.10	1	3,515	0.03%
2019/12/06	0	0.00	1	85.10	85.00	-1	3,583	-0.03%
2019/12/05	1	85.10	0	0.00	84.80	1	3,617	0.03%
2019/12/03	0	0.00	2	84.30	84.50	-2	3,686	-0.05%
2019/12/02	5	83.80	5	83.70	83.80	0	3,696	0.00%
2019/11/29	2	84.00	0	0.00	83.90	2	3,710	0.05%
2019/11/28	2	84.90	0	0.00	84.90	2	3,689	0.05%
2019/11/26	7	85.03	1	85.40	85.40	6	3,765	0.16%
2019/11/25	11	85.34	2	84.80	84.80	9	3,737	0.24%
2019/11/22	7	85.20	0	0.00	85.30	7	3,820	0.18%
2019/11/21	1	85.40	1	85.80	86.00	0	3,913	0.00%
2019/11/20	0.5	86.70	1	86.50	86.60	-0.5	4,024	-0.01%
2019/11/19	6	85.52	3	85.87	85.70	3	4,108	0.07%
2019/11/18	2	83.50	6	84.62	85.00	-4	4,087	-0.10%
2019/11/15	2	83.80	4	83.63	83.70	-2	4,151	-0.05%
2019/11/14	11	83.11	6	82.85	82.80	5	4,149	0.12%
2019/11/13	54	84.22	2.1	83.91	83.00	51.9	4,104	1.26%
2019/11/12	0	0.00	1	88.70	89.00	-1	3,894	-0.03%
2019/11/11	3	89.09	3	88.83	88.60	0	3,948	0.00%
2019/11/07	5	89.40	1	90.00	89.30	4	4,064	0.10%
2019/11/06	4	90.78	0	0.00	90.70	4	4,068	0.10%
2019/11/05	2	92.60	5	92.42	92.30	-3	4,089	-0.07%
2019/11/04	1.1	91.70	5	91.42	91.90	-3.9	4,078	-0.10%
2019/10/31	0	0.00	3	90.20	90.00	-3	4,091	-0.07%
2019/10/30	0	0.00	1	89.20	89.60	-1	4,097	-0.02%
2019/10/29	4	89.60	0	0.00	89.70	4	4,095	0.10%
2019/10/28	0	0.00	2	91.55	90.80	-2	4,082	-0.05%
2019/10/24	12	89.54	2	91.90	89.50	10	4,047	0.25%
2019/10/23	2	90.25	2	90.65	91.00	0	4,019	0.00%
2019/10/22	1	88.80	0	0.00	89.10	1	4,041	0.02%
2019/10/17	1	90.20	0	0.00	90.30	1	4,127	0.02%
2019/10/16	0	0.00	1	89.80	90.40	-1	4,128	-0.02%
2019/10/15	6	90.68	0	0.00	89.80	6	4,137	0.15%
2019/10/14	2	89.55	2	90.50	90.00	0	4,155	0.00%
2019/10/09	0	0.00	2	88.60	88.30	-2	4,154	-0.05%
2019/10/07	2	90.00	1	90.20	90.00	1	4,149	0.02%
2019/10/04	1	89.00	3	90.03	89.30	-2	4,169	-0.05%
2019/10/03	3	88.57	0	0.00	88.40	3	4,186	0.07%
2019/10/01	2	90.40	1	90.10	89.80	1	4,215	0.02%
2019/09/27	0	0.00	6	90.30	90.30	-6	4,243	-0.14%
2019/09/25	5	91.46	16	90.90	90.90	-11	4,371	-0.25%
2019/09/24	2	93.30	24	94.24	93.80	-22	4,407	-0.50%
2019/09/23	0	0.00	3	92.17	92.20	-3	4,350	-0.07%
2019/09/20	5	91.66	11	91.13	91.60	-6	4,510	-0.13%
2019/09/19	4	90.40	17	89.70	89.70	-13	4,449	-0.29%
2019/09/18	1	88.50	5	89.08	89.00	-4	4,479	-0.09%
2019/09/17	1	87.40	9	88.31	88.80	-8	4,483	-0.18%
2019/09/16	4	88.70	2	88.55	88.50	2	4,510	0.04%
2019/09/12	0.1	88.20	1	89.10	88.70	-1	4,535	-0.02%
2019/09/11	1	88.30	6	88.97	88.70	-5	4,645	-0.11%
2019/09/10	1	88.50	3	89.03	88.50	-2	4,708	-0.04%
2019/09/09	3	88.47	5	88.50	88.50	-2	4,677	-0.04%
2019/09/06	1.1	87.98	12	87.58	88.00	-11	4,689	-0.23%
2019/09/05	1	85.70	3	85.70	86.20	-2	4,614	-0.04%
2019/09/04	0	0.00	6	84.78	85.30	-6	4,627	-0.13%
2019/09/03	0	0.00	1	84.60	84.10	-1	4,651	-0.02%
2019/09/02	1	84.20	5	84.70	84.30	-4	4,679	-0.09%
2019/08/30	11	84.24	9	85.13	83.80	2	4,700	0.04%
2019/08/29	3	83.57	5	83.84	84.10	-2	4,679	-0.04%
2019/08/28	4	83.95	4	84.00	84.00	0	4,725	0.00%
2019/08/27	12	83.60	10	84.00	83.60	2	4,752	0.04%
2019/08/26	16	82.31	18	82.27	81.60	-2	4,785	-0.04%
2019/08/23	24	88.41	7	88.46	88.80	17	4,715	0.36%
2019/08/22	14	89.11	9	89.27	88.90	5	4,606	0.11%
2019/08/21	9	89.33	4	89.33	89.30	5	4,550	0.11%
2019/08/20	4	88.53	14	88.76	89.30	-10	4,510	-0.22%
2019/08/19	1	86.90	3	87.63	87.60	-2	4,428	-0.05%
2019/08/16	6.1	85.14	5	86.04	86.40	1.1	4,427	0.02%
2019/08/15	9	84.70	2	84.90	84.60	7	4,388	0.16%
2019/08/14	24	87.52	8	86.81	86.70	16	4,365	0.37%
2019/08/13	25	88.71	18	88.34	87.70	7	4,316	0.16%
2019/08/12	3	88.17	9	88.52	88.00	-6	4,295	-0.14%
2019/08/08	1	86.20	0	0.00	86.40	1	4,235	0.02%
2019/08/07	3	86.10	1	86.90	85.70	2	4,238	0.05%
2019/08/06	2	83.40	1	83.90	86.80	1	4,306	0.02%
2019/08/05	5	85.42	4	85.83	85.60	1	4,319	0.02%
2019/08/02	7	85.77	7	86.14	86.00	0	4,387	0.00%
2019/08/01	6	86.68	3	87.13	87.10	3	4,422	0.07%
2019/07/31	0	0.00	1	88.00	87.80	-1	4,442	-0.02%
2019/07/30	11	86.99	0	0.00	86.80	11	4,449	0.25%
2019/07/29	3	87.30	0	0.00	87.20	3	4,478	0.07%
2019/07/26	2	87.60	3	88.23	88.00	-1	4,491	-0.02%
2019/07/25	9	87.48	1	88.30	87.50	8	4,484	0.18%
2019/07/24	5	87.60	9	87.66	88.00	-4	4,512	-0.09%
2019/07/23	6	86.45	13	86.08	86.40	-7	4,495	-0.16%
2019/07/22	15	86.69	2	86.40	86.40	13	4,490	0.29%
2019/07/19	10	86.92	5	87.58	87.60	5	4,558	0.11%
2019/07/18	5	87.14	0	0.00	86.90	5	4,524	0.11%
2019/07/17	5	87.34	0	0.00	87.60	5	4,557	0.11%
2019/07/16	12.3	87.75	13	87.71	87.50	-0.8	4,537	-0.02%
2019/07/15	11	88.19	2	88.80	88.90	9	4,538	0.20%
2019/07/12	5	89.24	0	0.00	89.40	5	4,528	0.11%
2019/07/11	3	89.90	0	0.00	89.70	3	4,573	0.07%
2019/07/10	0	0.00	2	89.80	89.80	-2	4,598	-0.04%
2019/07/09	9	89.68	29	89.93	88.80	-20	4,607	-0.43%
2019/07/08	9	90.20	2	91.20	89.80	7	4,615	0.15%
2019/07/05	7	90.47	10	90.62	90.20	-3	4,603	-0.07%
2019/07/04	29	91.18	15	90.96	90.60	14	4,668	0.30%
2019/07/03	7	91.21	9	91.18	91.00	-2	4,656	-0.04%
2019/07/02	13	91.55	50	91.80	92.20	-37	4,738	-0.78%
2019/07/01	5	88.50	7	89.19	89.50	-2	4,648	-0.04%
2019/06/28	6	86.73	5	87.44	88.00	1	4,643	0.02%
2019/06/27	21	88.10	63	88.43	87.00	-42	4,799	-0.88%
2019/06/26	10	85.07	15	85.35	85.30	-5	4,780	-0.10%
2019/06/25	16	84.76	23	84.93	84.00	-7	4,829	-0.14%
2019/06/24	15	83.63	27	83.95	84.20	-12	4,781	-0.25%
2019/06/21	15	84.08	19	83.94	83.00	-4	4,797	-0.08%
2019/06/20	9	83.67	11	84.07	83.40	-2	4,795	-0.04%
2019/06/19	16	82.74	29	83.24	83.90	-13	4,999	-0.26%
2019/06/18	15	81.03	31	81.35	81.90	-16	4,966	-0.32%
2019/06/17	6	78.10	8	78.90	78.70	-2	4,926	-0.04%
2019/06/14	52	79.89	24	78.89	78.70	28	4,971	0.56%
2019/06/13	6	81.03	3	81.20	81.20	3	4,947	0.06%
2019/06/12	27	81.18	26	81.80	81.60	1	5,045	0.02%
2019/06/11	19	81.18	25	81.41	81.50	-6	5,105	-0.12%
2019/06/10	17	80.32	14	80.55	80.10	3	5,114	0.06%
2019/06/06	8	80.50	10	80.62	80.10	-2	5,112	-0.04%
2019/06/05	29	80.92	33	81.29	80.70	-4	5,108	-0.08%
2019/06/04	40	82.10	29	80.40	80.10	11	5,121	0.21%
2019/06/03	20	82.13	41	82.68	83.00	-21	5,112	-0.41%
2019/05/31	23	81.34	32	81.89	82.60	-9	5,110	-0.18%
2019/05/30	6	78.00	10	79.07	78.50	-4	5,047	-0.08%
2019/05/29	11	77.26	11	77.61	77.40	0	5,135	0.00%
2019/05/28	3	77.00	4	77.35	77.10	-1	5,222	-0.02%
2019/05/27	7	76.33	8	77.12	76.40	-1	5,276	-0.02%
2019/05/24	15	76.49	17	76.29	76.20	-2	5,311	-0.04%
2019/05/23	21	76.00	27	76.73	76.60	-6	5,357	-0.11%
2019/05/22	21	78.30	16	78.00	78.00	5	5,402	0.09%
2019/05/21	27	77.66	27	78.22	79.00	0	5,526	0.00%
2019/05/20	18	76.97	19	77.68	77.90	-1	5,587	-0.02%
2019/05/17	35	77.46	35	77.81	77.00	0	5,737	0.00%
2019/05/16	20	77.59	20	77.09	77.00	0	5,932	0.00%
2019/05/15	12	77.53	8	77.77	77.70	4	6,104	0.07%
2019/05/14	18	74.87	31	75.52	78.00	-13	6,372	-0.20%
2019/05/13	31	76.00	7	75.00	75.00	24	6,415	0.37%
2019/05/10	30	78.22	38	77.82	77.50	-8	6,420	-0.12%
2019/05/09	43	80.15	22	79.37	79.20	21	6,372	0.33%
2019/05/08	29	81.73	25	81.11	81.10	4	6,438	0.06%
2019/05/07	10.2	82.45	13	83.03	83.00	-2.8	6,439	-0.04%
2019/05/06	28	83.53	30	82.46	82.30	-2	6,463	-0.03%
2019/05/03	7	85.06	7	85.40	85.30	0	6,486	0.00%
2019/05/02	28	85.23	19	85.00	85.00	9	6,520	0.14%
2019/04/30	29	84.22	38	84.77	85.60	-9	6,565	-0.14%
2019/04/29	37	85.57	40	84.77	84.60	-3	6,755	-0.04%
2019/04/26	29	86.37	29	87.00	86.70	0	6,832	0.00%
2019/04/25	33	88.30	40	88.02	86.70	-7	7,004	-0.10%
2019/04/24	12	86.99	14	87.23	87.50	-2	6,939	-0.03%
2019/04/23	33	86.60	25	86.10	86.10	8	7,064	0.11%
2019/04/22	19	87.25	22	87.22	87.20	-3	7,057	-0.04%
2019/04/19	36	86.79	34	87.08	87.20	2	7,127	0.03%
2019/04/18	11	86.50	13	86.12	85.90	-2	7,214	-0.03%
2019/04/17	31	86.91	25	86.54	86.50	6	7,309	0.08%
2019/04/16	23	85.76	41	86.16	86.70	-18	7,382	-0.24%
2019/04/15	21	85.36	49	85.86	85.40	-28	7,505	-0.37%
2019/04/12	39	85.02	42	84.72	84.30	-3	7,559	-0.04%
2019/04/11	35	85.52	29	85.00	85.00	6	7,625	0.08%
2019/04/10	22	86.10	50	86.36	86.00	-28	7,762	-0.36%
2019/04/09	39	88.33	31	88.05	88.00	8	7,766	0.10%
2019/04/08	35	88.31	43	88.40	88.50	-8	8,008	-0.10%
2019/04/03	47	87.28	41	87.32	87.30	6	8,051	0.07%
2019/04/02	34.4	87.63	35	87.69	87.50	-0.6	8,203	-0.01%
2019/04/01	40	87.97	44	88.22	87.90	-4	8,399	-0.05%
2019/03/29	32	83.13	69	84.39	86.50	-37	8,234	-0.45%
2019/03/28	51	81.79	35	82.41	82.20	16	8,134	0.20%
2019/03/27	41	83.09	21.3	82.93	82.90	19.8	8,065	0.24%
2019/03/26	53	83.90	39	83.77	83.40	14	8,071	0.17%
2019/03/25	34	83.53	42	83.61	83.50	-8	8,136	-0.10%
2019/03/22	63	87.12	50	87.70	85.60	13	8,122	0.16%
2019/03/21	43	84.15	49	84.24	84.30	-6	7,898	-0.08%
2019/03/20	43	82.89	38	82.98	82.90	5	7,931	0.06%
2019/03/19	28	83.41	8	83.08	82.90	20	7,939	0.25%
2019/03/18	13	80.87	11	81.39	81.60	2	7,984	0.03%
2019/03/15	28	80.34	19	81.03	80.50	9	8,054	0.11%
2019/03/14	28	81.34	3	82.40	80.40	25	8,090	0.31%
2019/03/13	5	81.90	9	82.30	81.90	-4	8,088	-0.05%
2019/03/12	20	82.35	6	82.13	82.00	14	8,097	0.17%
2019/03/11	1	82.70	2	83.00	82.60	-1	8,144	-0.01%
2019/03/08	0	0.00	13	82.15	83.40	-13	8,290	-0.16%
2019/03/07	14	82.74	10	83.22	82.10	4	8,451	0.05%
2019/03/06	22	83.31	6	83.70	83.90	16	8,620	0.19%
2019/03/05	5	83.58	0	0.00	83.90	5	8,794	0.06%
2019/03/04	3	83.20	32	83.86	84.50	-29	8,917	-0.33%
2019/02/27	9	82.01	0	0.00	81.80	9	8,892	0.10%
2019/02/26	20	82.77	12	82.52	82.30	8	8,834	0.09%
2019/02/25	2	83.40	3	83.83	83.50	-1	8,849	-0.01%
2019/02/22	12	83.11	2	83.00	83.20	10	8,940	0.11%
2019/02/21	4	84.55	3	84.83	83.70	1	9,017	0.01%
2019/02/20	11	84.36	19	84.15	84.60	-8	9,122	-0.09%
2019/02/19	2	82.95	8	83.09	82.50	-6	9,462	-0.06%
2019/02/18	29	82.86	12	82.93	82.20	17	9,522	0.18%
2019/02/15	12	82.55	25	83.32	83.00	-13	9,401	-0.14%
2019/02/14	3	80.43	5	82.26	83.00	-2	9,262	-0.02%
2019/02/13	27	79.66	72	79.86	81.10	-45	9,180	-0.49%
2019/02/12	12.3	78.71	68	76.95	78.80	-55.8	8,928	-0.62%
2019/02/11	2	75.60	9	75.51	75.80	-7	8,843	-0.08%
2019/01/30	18	74.17	19	74.76	74.10	-1	8,853	-0.01%
2019/01/29	74	74.89	20	74.54	74.40	54	8,853	0.61%
2019/01/28	16	77.05	21	77.63	77.40	-5	8,772	-0.06%
2019/01/25	48	76.52	14	76.31	77.10	34	8,838	0.38%
2019/01/24	23	76.37	24	76.35	75.60	-1	8,931	-0.01%
2019/01/23	10	76.51	2	76.60	76.60	8	9,007	0.09%
2019/01/22	7	77.67	6	77.95	77.40	1	9,053	0.01%
2019/01/21	30	79.09	6	79.58	78.30	24	9,117	0.26%
2019/01/18	16	78.75	8	79.14	78.70	8	8,954	0.09%
2019/01/17	48	79.11	56	78.97	79.00	-8	8,914	-0.09%
2019/01/16	4	77.43	7	77.93	77.10	-3	8,746	-0.03%
2019/01/15	6	77.52	17	78.19	77.70	-11	8,808	-0.12%
2019/01/14	1	76.00	5	76.02	76.40	-4	8,731	-0.05%
2019/01/11	13	76.45	17	76.35	75.70	-4	8,929	-0.04%
2019/01/10	11	75.55	6	76.25	77.20	5	9,022	0.06%
2019/01/09	13	78.09	20	79.01	77.80	-7	8,961	-0.08%
2019/01/08	31	78.03	13	78.05	77.40	18	8,926	0.20%
2019/01/07	16	76.30	20	78.07	79.40	-4	8,893	-0.04%
2019/01/04	7	72.81	7	73.13	74.80	0	8,775	0.00%
2019/01/03	9	76.21	6	75.07	74.50	3	8,883	0.03%
2019/01/02	15	78.17	15	78.55	77.00	0	8,866	0.00%
2018/12/28	4	76.48	18	76.25	76.40	-14	8,741	-0.16%
2018/12/27	136	77.07	151.1	77.18	76.60	-15.1	8,787	-0.17%	大買/大賣/
2018/12/26	30	74.31	13.5	73.30	72.30	16.6	8,530	0.19%
2018/12/25	58	74.38	50	75.21	75.50	8	8,393	0.10%
2018/12/24	36	73.47	46	74.51	74.70	-10	8,280	-0.12%
2018/12/22	10	70.36	4	70.75	70.10	6	8,043	0.07%
2018/12/21	10	68.12	20	69.06	69.90	-10	8,101	-0.12%
2018/12/20	16	68.51	10	67.85	67.90	6	8,109	0.07%
2018/12/19	17	69.66	20	69.56	69.30	-3	8,131	-0.04%
2018/12/18	9.1	68.39	45	69.82	69.80	-36	8,160	-0.44%
2018/12/17	15	68.80	10	68.40	68.40	5	8,268	0.06%
2018/12/14	14	69.60	18	69.56	69.50	-4	8,282	-0.05%
2018/12/13	23	70.06	19	70.63	69.10	4	8,275	0.05%
2018/12/12	11	68.28	11	68.67	68.60	0	8,219	0.00%
2018/12/11	56	68.44	14	67.75	67.50	42	8,194	0.51%
2018/12/10	16	68.67	11	69.36	69.10	5	8,182	0.06%
2018/12/07	23	70.19	77	71.32	70.60	-54	8,301	-0.65%
2018/12/06	41	69.48	6	68.77	68.60	35	8,443	0.41%
2018/12/05	32	71.63	8	71.40	71.40	24	8,612	0.28%
2018/12/04	7	74.70	7	74.59	74.20	0	8,662	0.00%
2018/12/03	6	74.62	59	75.93	75.20	-53	8,688	-0.61%
2018/11/30	8	72.08	14	72.19	72.50	-6	8,624	-0.07%
2018/11/29	17	70.05	19	70.48	70.70	-2	8,499	-0.02%
2018/11/28	18	66.18	22	66.41	67.80	-4	8,339	-0.05%
2018/11/27	24	64.58	7	64.34	64.40	17	8,197	0.21%
2018/11/26	9	65.51	2	65.70	66.00	7	8,058	0.09%
2018/11/23	3	66.73	4	66.88	66.60	-1	8,031	-0.01%
2018/11/22	9	66.91	32	66.54	66.60	-23	8,058	-0.29%
2018/11/21	20	65.12	1	65.20	65.00	19	8,068	0.24%
2018/11/20	81	65.24	84	64.56	66.50	-3	8,072	-0.04%
2018/11/19	15	65.36	16	65.78	65.50	-1	8,024	-0.01%
2018/11/16	36	64.98	1	64.30	64.20	35	7,966	0.44%
2018/11/15	11	71.59	3	70.73	70.00	8	7,692	0.10%
2018/11/14	4	73.10	5	73.08	72.90	-1	7,685	-0.01%
2018/11/13	45	72.03	4	72.60	72.80	41	7,718	0.53%
2018/11/12	5	75.44	15	76.13	74.60	-10	7,777	-0.13%
2018/11/09	2	72.50	0	0.00	73.50	2	7,805	0.03%
2018/11/08	0	0.00	2	75.70	73.90	-2	8,078	-0.02%
2018/11/07	0	0.00	4	74.85	74.80	-4	8,081	-0.05%
2018/11/06	3	72.43	1	72.30	72.40	2	8,151	0.02%
2018/11/05	0	0.00	1	73.20	73.70	-1	8,151	-0.01%
2018/11/02	7	71.99	9	73.36	72.90	-2	8,138	-0.02%
2018/11/01	3	71.07	8	71.19	70.50	-5	8,162	-0.06%
2018/10/31	0	0.00	7	68.34	68.30	-7	8,129	-0.09%
2018/10/30	4	65.28	4	65.30	64.80	0	8,041	0.00%
2018/10/29	1	67.00	2	69.00	66.70	-1	8,015	-0.01%
2018/10/26	7	65.44	6	65.18	65.50	1	7,979	0.01%
2018/10/25	4	65.45	1	65.50	65.50	3	8,076	0.04%
2018/10/24	6	68.77	2	69.20	68.70	4	8,064	0.05%
2018/10/23	3	68.73	3	68.67	68.00	0	8,110	0.00%
2018/10/22	1	69.00	2	70.20	70.50	-1	8,101	-0.01%
2018/10/19	18	68.12	1	70.00	70.30	17	8,127	0.21%
2018/10/18	5	70.98	15	73.09	71.60	-10	8,123	-0.12%
2018/10/17	3	74.60	13	75.90	74.60	-10	8,283	-0.12%
2018/10/16	1	75.20	1	74.70	75.20	0	8,307	0.00%
2018/10/15	13	76.20	0	0.00	74.90	13	8,439	0.15%
2018/10/12	2	75.15	9	74.82	76.10	-7	8,542	-0.08%
2018/10/11	2	72.90	2	72.25	74.40	0	8,616	0.00%
2018/10/09	7	77.16	4	77.75	77.40	3	8,465	0.04%
2018/10/08	2	78.90	1	79.50	80.20	1	8,437	0.01%
2018/10/05	23	79.64	3	79.80	77.80	20	8,467	0.24%
2018/10/04	1	82.50	0	0.00	82.10	1	8,460	0.01%
2018/10/03	3	84.27	2	83.70	83.00	1	8,527	0.01%
2018/10/02	4	84.02	5	85.40	83.80	-1	8,627	-0.01%
2018/10/01	13	83.80	3.6	83.90	84.10	9.4	8,694	0.11%
2018/09/28	1	82.40	0	0.00	82.50	1	8,877	0.01%
2018/09/27	9	82.58	6	82.67	82.50	3	8,856	0.03%
2018/09/26	6	84.48	11	84.88	84.30	-5	8,864	-0.06%
2018/09/25	1	84.90	4	85.13	84.60	-3	8,964	-0.03%
2018/09/21	41	83.09	24	83.03	83.40	17	9,017	0.19%
2018/09/20	12	86.05	2	86.65	85.80	10	8,961	0.11%
2018/09/19	1	87.40	3	87.63	87.00	-2	9,052	-0.02%
2018/09/18	11	86.77	4	86.40	85.90	7	9,188	0.08%
2018/09/17	3	88.07	2	89.20	89.40	1	9,285	0.01%
2018/09/14	7	87.80	10	89.06	88.70	-3	9,410	-0.03%
2018/09/13	52	86.12	42	85.36	85.30	10	9,484	0.11%
2018/09/12	35	87.83	15	87.37	86.50	20	9,467	0.21%
2018/09/11	55	89.40	40	89.59	89.80	15	9,351	0.16%
2018/09/10	18	93.01	4	94.23	93.60	14	9,337	0.15%
2018/09/07	8	98.65	7	97.67	97.30	1	9,473	0.01%
2018/09/06	2	103.25	8	101.25	100.50	-6	9,475	-0.06%
2018/09/05	5	106.00	2	106.50	105.00	3	9,455	0.03%
2018/09/04	1	107.50	0	0.00	107.50	1	9,426	0.01%
2018/09/03	1	107.00	6	108.17	107.50	-5	9,453	-0.05%
2018/08/31	1	105.50	0	0.00	106.50	1	9,591	0.01%
2018/08/30	2	106.00	1	105.00	104.50	1	9,741	0.01%
2018/08/29	0	0.00	8	106.38	107.00	-8	9,744	-0.08%
2018/08/28	7	107.21	13	106.88	104.50	-6	9,793	-0.06%
2018/08/27	6	102.42	11	102.32	104.00	-5	9,738	-0.05%
2018/08/24	8	98.81	5	99.22	99.20	3	9,653	0.03%
2018/08/23	8	98.05	16	98.51	100.00	-8	9,761	-0.08%
2018/08/22	8	97.78	7	98.04	95.80	1	9,726	0.01%
2018/08/21	12	98.81	8	99.40	99.90	4	9,599	0.04%
2018/08/20	2	99.40	3	100.33	99.50	-1	9,559	-0.01%
2018/08/17	6	96.93	24	102.03	100.50	-18	9,645	-0.19%
2018/08/16	9	98.44	20	98.48	99.50	-11	9,627	-0.11%
2018/08/15	49	95.96	22	96.76	99.70	27	9,689	0.28%
2018/08/14	18	100.78	5	100.14	100.00	13	9,468	0.14%
2018/08/13	8	101.03	17	105.59	100.50	-9	9,527	-0.09%
2018/08/10	6	102.92	7	103.93	104.00	-1	9,677	-0.01%
2018/08/09	16	104.97	2	105.00	104.00	14	9,839	0.14%
2018/08/08	8	103.56	21	105.05	107.00	-13	9,995	-0.13%
2018/08/07	7	101.21	0	0.00	101.50	7	10,030	0.07%
2018/08/06	8	104.69	2	103.25	104.50	6	10,126	0.06%
2018/08/03	31	106.77	25	105.82	105.50	6	10,122	0.06%
2018/08/02	10	107.20	6	106.83	106.50	4	10,221	0.04%
2018/08/01	25	109.64	30	109.72	110.50	-5	10,233	-0.05%
2018/07/31	9	104.00	15	106.40	105.00	-6	10,093	-0.06%
2018/07/30	7	104.50	3	104.00	103.00	4	10,099	0.04%
2018/07/27	1	107.50	5	109.00	108.00	-4	10,083	-0.04%
2018/07/26	19	107.61	17	106.82	106.50	2	10,131	0.02%
2018/07/25	26	108.60	16	107.94	107.00	10	10,054	0.10%
2018/07/24	4	109.25	37	108.85	110.00	-33	9,871	-0.33%
2018/07/23	6	102.42	12.7	102.00	103.00	-6.7	9,592	-0.07%
2018/07/20	38	100.89	42	99.36	98.90	-4	9,624	-0.04%
2018/07/19	34	100.02	21	100.98	101.00	13	9,509	0.14%
2018/07/18	2	101.25	12	102.62	105.00	-10	9,391	-0.11%
2018/07/17	33	97.91	30	97.53	97.50	3	9,293	0.03%
2018/07/16	10	99.94	6	100.10	100.50	4	9,304	0.04%
2018/07/13	5	96.80	18	100.00	101.00	-13	9,329	-0.14%
2018/07/12	22	96.56	21	96.35	96.20	1	9,309	0.01%
2018/07/11	6	96.08	5	97.88	98.20	1	9,312	0.01%
2018/07/10	12	93.71	17	96.78	97.60	-5	9,309	-0.05%
2018/07/09	32	94.37	28	94.85	95.00	4	9,253	0.04%
2018/07/06	0	0.00	21	96.42	98.20	-21	9,131	-0.23%
2018/07/05	1	95.00	7	94.99	93.30	-6	9,051	-0.07%
2018/07/04	16	93.95	4	97.08	92.50	12	9,121	0.13%
2018/07/03	8	92.54	7	93.89	96.00	1	9,212	0.01%
2018/07/02	1	95.60	3	94.17	94.30	-2	9,192	-0.02%
2018/06/29	22	94.25	3	93.93	94.20	19	9,571	0.20%
2018/06/28	1	95.50	8	96.99	96.40	-7	9,432	-0.07%
2018/06/27	21	97.34	4	96.15	96.20	17	9,532	0.18%
2018/06/26	4	97.25	8	98.80	99.80	-4	9,472	-0.04%
2018/06/25	7	97.89	2	98.40	98.80	5	9,456	0.05%
2018/06/22	6	100.40	6	99.83	100.00	0	9,568	0.00%
2018/06/21	21	105.67	8	106.69	104.50	13	9,624	0.14%
2018/06/20	11	108.73	3	106.00	106.00	8	9,529	0.08%
2018/06/19	8	112.25	21	113.88	114.50	-13	9,524	-0.14%
2018/06/15	12	108.46	4	109.13	107.50	8	9,468	0.08%
2018/06/14	6	112.67	2	111.25	109.00	4	9,268	0.04%
2018/06/13	5	111.90	8	112.00	112.00	-3	9,201	-0.03%
2018/06/12	5	115.50	0	0.00	115.00	5	9,183	0.05%
2018/06/11	8	116.50	14	117.36	117.00	-6	9,210	-0.07%
2018/06/08	10	112.80	1	112.50	112.50	9	9,184	0.10%
2018/06/07	32	117.08	3.5	115.43	115.00	28.5	9,064	0.31%
2018/06/06	5	123.80	0	0.00	123.00	5	8,996	0.06%
2018/06/05	13	124.12	16.4	126.05	124.50	-3.4	8,994	-0.04%
2018/06/04	11	124.45	6	126.75	123.50	5	9,143	0.05%
2018/06/01	3	126.00	22	126.39	126.50	-19	9,426	-0.20%
2018/05/31	4	125.38	4	124.50	125.00	0	9,439	0.00%
2018/05/30	22	123.84	6	122.92	121.00	16	9,300	0.17%
2018/05/29	2	125.50	4	124.63	127.00	-2	9,324	-0.02%
2018/05/28	23	124.15	7	124.00	124.50	16	9,462	0.17%
2018/05/25	8	125.75	7	125.50	124.50	1	9,473	0.01%
2018/05/24	4	128.25	9	127.11	128.50	-5	9,433	-0.05%
2018/05/23	2	125.00	15	129.33	129.50	-13	9,415	-0.14%
2018/05/22	1	121.50	7	124.07	126.00	-6	9,413	-0.06%
2018/05/21	3.5	123.07	3	122.67	124.00	0.5	9,527	0.01%
2018/05/18	21	120.48	9	120.89	122.00	12	9,512	0.13%
2018/05/17	3	117.17	17	117.91	118.50	-14	9,496	-0.15%
2018/05/16	4	113.13	25	113.54	114.00	-21	9,388	-0.22%
2018/05/15	2	110.00	15.5	110.89	111.50	-13.5	9,434	-0.14%
2018/05/14	3	106.50	18	107.19	110.50	-15	9,535	-0.16%
2018/05/11	3	101.50	3	102.17	102.50	0	9,540	0.00%
2018/05/10	7	103.64	20	103.68	103.00	-13	9,565	-0.14%
2018/05/09	2	99.75	25	100.01	100.00	-23	9,583	-0.24%
2018/05/08	11	98.52	6	98.45	98.40	5	9,656	0.05%
2018/05/07	2	98.40	37	99.64	99.10	-35	10,020	-0.35%
2018/05/04	9	97.04	20	97.96	97.40	-11	10,229	-0.11%
2018/05/03	3	94.50	45	97.85	97.00	-42	10,257	-0.41%
2018/05/02	3	93.23	2	94.05	94.10	1	10,254	0.01%
2018/04/30	2	92.90	8	93.91	93.40	-6	10,576	-0.06%
2018/04/27	7	93.01	2.6	92.75	93.60	4.4	10,629	0.04%
2018/04/26	12	90.43	12	91.27	90.20	0	10,666	0.00%
2018/04/25	5	89.52	1	88.90	88.90	4	10,648	0.04%
2018/04/24	8	93.24	5	95.28	92.00	3	10,764	0.03%
2018/04/23	0	0.00	2	95.20	96.00	-2	10,927	-0.02%
2018/04/20	9	94.44	6	94.73	95.20	3	11,056	0.03%
2018/04/19	6.6	95.85	19	96.39	95.00	-12.4	11,030	-0.11%
2018/04/18	15	94.59	12	95.33	94.00	3	11,033	0.03%
2018/04/17	20	92.91	27	94.06	95.00	-7	11,163	-0.06%
2018/04/16	43	97.50	7	97.81	95.80	36	11,113	0.32%
2018/04/13	7	102.43	7	102.29	100.50	0	11,069	0.00%
2018/04/12	4	100.95	10	101.05	100.50	-6	11,138	-0.05%
2018/04/11	15	99.37	12	100.62	100.50	3	11,284	0.03%
2018/04/10	31	99.31	12	99.49	98.60	19	11,379	0.17%
2018/04/09	32	99.59	4	101.88	99.30	28	11,681	0.24%
2018/04/03	6	100.12	4	101.25	101.50	2	11,672	0.02%
2018/04/02	22	101.43	122	101.21	101.50	-100	11,801	-0.85%	大賣/
2018/03/31	12	95.25	4	96.18	95.20	8	11,346	0.07%
2018/03/30	80.1	97.11	14	99.07	95.60	66.1	11,347	0.58%
2018/03/29	23	97.79	8	99.05	97.70	15	11,124	0.13%
2018/03/28	9	98.18	6	99.03	97.80	3	11,032	0.03%
2018/03/27	12	98.69	27	99.95	98.50	-15	10,887	-0.14%
2018/03/26	2	95.05	22	95.10	97.30	-20	10,663	-0.19%
2018/03/23	8.4	90.43	0	0.00	90.10	8.4	10,453	0.08%
2018/03/22	0	0.00	17	94.24	94.50	-17	10,400	-0.16%
2018/03/21	3	90.97	17	91.68	92.80	-14	10,257	-0.14%
2018/03/20	1	89.00	1	88.30	89.00	0	10,117	0.00%
2018/03/19	4	89.45	0	0.00	89.50	4	10,118	0.04%
2018/03/16	1	91.70	29	92.05	90.50	-28	10,112	-0.28%
2018/03/15	1.5	91.07	3	90.60	90.80	-1.5	10,092	-0.01%
2018/03/14	1	89.80	0	0.00	89.00	1	10,066	0.01%
2018/03/13	7	90.17	14	91.17	89.30	-7	10,089	-0.07%
2018/03/12	6	89.67	9	89.78	90.00	-3	10,033	-0.03%
2018/03/09	28	90.05	3	89.53	90.10	25	9,985	0.25%
2018/03/08	26	91.77	13	91.38	90.10	13	9,970	0.13%
2018/03/07	6	90.08	48.1	89.90	90.90	-42.1	9,746	-0.43%
2018/03/06	1	87.20	17	87.11	87.20	-16	9,466	-0.17%
2018/03/05	9	86.70	0	0.00	86.00	9	9,477	0.09%
2018/03/02	22.1	87.26	0	0.00	87.10	22.1	9,455	0.23%
2018/03/01	1	87.00	34.3	88.39	89.90	-33.3	9,371	-0.36%
2018/02/27	20.7	86.15	5	86.62	85.50	15.7	9,187	0.17%
2018/02/26	8	88.09	16	88.51	87.50	-8	9,155	-0.09%
2018/02/23	7	87.00	12	86.84	86.00	-5	9,145	-0.05%
2018/02/22	54.2	86.49	6	85.35	85.00	48.2	9,121	0.53%
2018/02/21	13	89.27	21.4	88.83	89.20	-8.4	9,026	-0.09%
2018/02/12	10	85.63	3	86.70	85.40	7	8,845	0.08%
2018/02/09	31.2	86.60	13	86.73	85.40	18.2	8,839	0.21%
2018/02/08	14.2	88.18	35	88.68	88.10	-20.8	8,628	-0.24%
2018/02/07	99	88.33	101	88.57	87.40	-2	8,567	-0.02%	大賣/
2018/02/06	68	83.87	37	84.21	83.90	31	8,403	0.37%
2018/02/05	42.1	88.64	12	89.03	89.90	30.1	8,273	0.36%
2018/02/02	9	95.13	9	95.33	94.60	0	8,248	0.00%
2018/02/01	38	97.47	33	97.07	94.70	5	8,603	0.06%
2018/01/31	23	95.28	27	96.57	96.30	-4	8,544	-0.05%
2018/01/30	33	99.11	17	99.69	96.70	16	8,430	0.19%
2018/01/29	5	100.32	26	102.17	104.50	-21	8,080	-0.26%
2018/01/26	6	94.60	27	94.72	95.40	-21	7,808	-0.27%
2018/01/25	20	93.25	20	93.50	93.40	0	7,751	0.00%
2018/01/24	13	93.78	34.1	94.52	92.40	-21.1	7,673	-0.27%
2018/01/23	4	90.88	6	91.37	90.60	-2	7,387	-0.03%
2018/01/22	26.1	88.58	25	89.80	89.80	1.1	7,331	0.02%
2018/01/19	6	90.38	9	91.36	90.00	-3	7,290	-0.04%
2018/01/18	17	90.87	7	91.99	89.90	10	7,214	0.14%
2018/01/17	19	91.59	51	92.36	92.30	-32	7,074	-0.45%
2018/01/16	6	89.93	24	89.80	89.90	-18	6,985	-0.26%
2018/01/15	11	87.54	2	87.50	87.30	9	6,936	0.13%
2018/01/12	13	88.02	5	89.29	87.60	8	7,214	0.11%
2018/01/11	24	89.19	28	88.21	89.60	-4	7,229	-0.06%
2018/01/10	2	85.10	2	86.30	85.10	0	7,200	0.00%
2018/01/09	2	88.10	10	87.23	88.10	-8	7,464	-0.11%
2018/01/08	5	88.88	15	89.49	88.70	-10	7,671	-0.13%
2018/01/05	18	87.78	38.1	88.21	88.60	-20.1	7,558	-0.27%
2018/01/04	3	86.20	12	86.28	86.20	-9	7,414	-0.12%
2018/01/03	26	84.85	111.5	84.94	85.00	-85.5	7,211	-1.19%	大賣/
2018/01/02	35	78.52	78	78.93	79.90	-43	6,802	-0.63%