宏捷科 (8086)-臺銀-臺中券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
2,490張
產業
上櫃半導體類股
1338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

宏捷科 (8086)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/22	2	100.75	6	100.40	101.00	-4	2,478	-0.16%
2024/11/21	1	95.40	4	99.20	99.40	-3	2,447	-0.12%
2024/11/19	1	93.60	3	95.37	96.00	-2	2,411	-0.08%
2024/11/18	1	93.80	2	94.70	94.00	-1	2,409	-0.04%
2024/11/15	1	95.40	4	95.08	94.80	-3	2,418	-0.12%
2024/11/14	22	94.84	0	94.80	94.60	22	2,435	0.90%
2024/11/13	4	99.98	4.9	99.89	98.30	-0.9	2,413	-0.04%
2024/11/12	1	97.20	1.1	98.62	96.10	-0.1	2,342	0.00%
2024/11/11	2.1	98.11	3.3	95.66	97.50	-1.2	2,300	-0.05%
2024/11/08	12.1	92.88	6	93.83	93.00	6.1	2,280	0.27%
2024/11/07	5.1	93.12	2	93.40	93.30	3.1	2,295	0.13%
2024/11/06	0.2	91.47	0	0.00	91.70	0.2	2,299	0.01%
2024/11/05	2.1	90.29	1	90.10	90.20	1.1	2,322	0.05%
2024/11/04	1.4	93.64	2	93.15	91.80	-0.6	2,358	-0.03%
2024/11/01	4	93.50	1	93.20	95.20	3	2,387	0.13%
2024/10/30	1	93.50	1	92.50	92.40	0	2,419	0.00%
2024/10/29	0	0.00	6	93.42	93.10	-6	2,431	-0.25%
2024/10/28	3.3	95.09	21	96.18	93.80	-17.7	2,444	-0.72%
2024/10/25	3.2	97.44	9	97.16	97.80	-5.8	2,451	-0.24%
2024/10/24	1.1	99.17	2	98.50	98.40	-0.9	2,450	-0.04%
2024/10/23	20.1	102.00	0	0.00	100.50	20.1	2,433	0.83%
2024/10/22	4.1	101.74	2	101.00	101.50	2.1	2,440	0.08%
2024/10/21	5	100.90	0	0.00	102.50	5	2,467	0.20%
2024/10/18	1	101.03	1	101.00	101.00	0	2,479	0.00%
2024/10/17	2	103.00	3	103.00	103.00	-1	2,518	-0.04%
2024/10/16	7	103.86	1	103.00	103.00	6	2,523	0.24%
2024/10/15	1	107.50	11	107.77	107.50	-10	2,505	-0.40%
2024/10/14	3	103.67	0	0.00	103.50	3	2,480	0.12%
2024/10/11	2	103.50	3.5	103.86	104.00	-1.5	2,525	-0.06%
2024/10/09	1	103.00	1.6	105.00	101.50	-0.6	2,558	-0.02%
2024/10/08	0	0.00	2	104.50	104.50	-2	2,608	-0.08%
2024/10/04	1	105.00	0.1	105.00	105.50	0.9	2,720	0.03%
2024/10/01	7	108.07	8	106.50	106.00	-1	2,786	-0.04%
2024/09/30	2	107.25	3	107.83	106.50	-1	2,810	-0.04%
2024/09/27	3.6	107.89	6	107.75	108.00	-2.4	2,980	-0.08%
2024/09/26	4	107.00	2	107.50	107.00	2	2,999	0.07%
2024/09/25	12.5	107.80	24	108.54	107.50	-11.5	3,049	-0.38%
2024/09/24	26	104.65	7.1	105.75	107.00	18.9	3,120	0.61%
2024/09/23	15	104.43	15	105.00	104.50	0	3,074	0.00%
2024/09/20	2	103.50	0	0.00	103.00	2	3,090	0.06%
2024/09/19	1	105.00	5	104.70	105.00	-4	3,098	-0.13%
2024/09/18	2	102.00	6	103.00	101.00	-4	3,097	-0.13%
2024/09/16	10	104.80	6.3	104.94	105.00	3.8	3,139	0.12%
2024/09/13	1.1	100.45	0	0.00	101.00	1.1	3,143	0.03%
2024/09/11	10	98.90	11	98.63	98.10	-1	3,311	-0.03%
2024/09/10	3	98.60	2	98.50	98.00	1	3,422	0.03%
2024/09/09	4	97.70	4	99.50	99.50	0	3,443	0.00%
2024/09/06	5	101.00	0	0.00	100.50	5	3,567	0.14%
2024/09/05	4	102.38	1	100.00	101.00	3	3,560	0.08%
2024/09/04	4.1	103.52	7.1	103.10	102.50	-3	3,524	-0.08%
2024/09/03	8	113.75	1	112.00	111.50	7	3,487	0.20%
2024/09/02	11	117.14	6	117.92	115.00	5	3,453	0.14%
2024/08/30	54.5	116.24	40	114.74	115.00	14.5	3,382	0.43%
2024/08/29	3	110.33	6.9	112.81	113.00	-3.9	3,207	-0.12%
2024/08/28	1	103.00	0.2	103.00	103.00	0.8	3,136	0.03%
2024/08/27	2.3	103.00	1.4	103.79	102.50	0.9	3,147	0.03%
2024/08/26	1	103.50	0	0.00	103.50	1	3,162	0.03%
2024/08/23	0.1	104.50	1	103.50	104.50	-0.9	3,168	-0.03%
2024/08/22	0.5	105.00	1	105.00	105.00	-0.5	3,181	-0.02%
2024/08/21	1	102.50	1	102.00	102.50	0	3,179	0.00%
2024/08/20	0	0.00	4.1	105.88	105.00	-4.1	3,177	-0.13%
2024/08/19	1	104.50	0	0.00	104.50	1	3,176	0.03%
2024/08/16	4	104.50	4	105.00	105.00	0	3,193	0.00%
2024/08/15	0	0.00	1	102.00	102.00	-1	3,178	-0.03%
2024/08/14	2	102.75	0	0.00	102.50	2	3,185	0.06%
2024/08/13	2	101.25	1	101.00	101.00	1	3,182	0.03%
2024/08/12	2	99.55	0	0.00	100.00	2	3,185	0.06%
2024/08/09	2.1	99.29	0	0.00	98.20	2.1	3,183	0.06%
2024/08/07	5.1	98.42	0	0.00	99.30	5.1	3,177	0.16%
2024/08/06	12.1	93.61	3	92.23	93.70	9.1	3,223	0.28%
2024/08/05	6.2	95.86	6.2	95.08	95.00	-0.1	3,199	0.00%
2024/08/02	6.2	105.02	2	106.25	105.50	4.2	3,190	0.13%
2024/08/01	2	109.75	0	0.00	111.00	2	3,179	0.06%
2024/07/31	1	105.00	3	107.83	107.00	-2	3,217	-0.06%
2024/07/30	3	109.50	0	0.00	111.50	3	3,220	0.09%
2024/07/29	4.1	112.60	1	111.00	110.50	3.1	3,214	0.09%
2024/07/26	2.1	115.00	4	114.50	114.50	-2	3,241	-0.06%
2024/07/23	3.1	119.48	0	0.00	119.00	3.1	3,270	0.09%
2024/07/22	8	119.50	3	118.67	118.50	5	3,259	0.15%
2024/07/19	2.1	126.71	3	125.50	125.00	-0.9	3,225	-0.03%
2024/07/18	9.1	129.66	7	128.64	129.50	2.1	3,217	0.07%
2024/07/17	4	135.38	1	135.00	135.50	3	3,168	0.09%
2024/07/16	1	137.00	0	0.00	135.50	1	3,179	0.03%
2024/07/15	0	0.00	2	137.00	136.50	-2	3,207	-0.06%
2024/07/12	6.2	136.00	5	135.70	135.50	1.2	3,196	0.04%
2024/07/11	1	140.50	4	139.00	138.00	-3	3,188	-0.09%
2024/07/10	0.1	136.00	0	0.00	140.50	0.1	3,190	0.00%
2024/07/09	1	134.00	3	137.33	134.50	-2	3,157	-0.06%
2024/07/08	4	139.00	1.4	137.29	138.50	2.6	3,131	0.08%
2024/07/05	7	140.50	7	142.07	142.50	0	3,102	0.00%
2024/07/04	7.4	139.87	3	140.83	138.50	4.4	3,053	0.14%
2024/07/03	10	142.55	3.2	142.04	140.50	6.8	3,023	0.22%
2024/07/02	1.2	139.08	1	140.00	140.50	0.2	2,944	0.01%
2024/07/01	3.4	142.17	4	139.25	139.00	-0.6	3,100	-0.02%
2024/06/28	19.2	138.85	14.1	139.46	139.50	5.1	3,078	0.16%
2024/06/27	1.1	134.87	0.3	134.00	133.00	0.8	2,996	0.03%
2024/06/26	1	133.50	0	0.00	134.00	1	2,998	0.03%
2024/06/25	4	134.25	7	134.21	135.50	-3	3,030	-0.10%
2024/06/24	1	138.00	1	137.50	137.00	0	3,023	0.00%
2024/06/21	5.2	140.83	5	141.60	141.50	0.2	3,052	0.01%
2024/06/20	3	138.33	4.1	139.49	140.50	-1.1	3,067	-0.04%
2024/06/19	13.1	138.78	8	138.44	136.00	5.1	3,070	0.17%
2024/06/18	4	138.63	7	138.43	138.00	-3	3,049	-0.10%
2024/06/17	5	137.50	14	137.25	137.50	-9	3,107	-0.29%
2024/06/14	3	130.50	1.2	131.67	130.00	1.8	3,174	0.06%
2024/06/13	33.4	130.47	32.6	131.26	131.00	0.7	3,199	0.02%
2024/06/12	1.4	123.28	0	0.00	122.50	1.4	3,122	0.05%
2024/06/11	5	123.00	0	0.00	123.00	5	3,175	0.16%
2024/06/07	4	121.63	3	122.00	122.50	1	3,252	0.03%
2024/06/06	3	125.00	11	124.18	124.00	-8	3,331	-0.24%
2024/06/05	3	128.67	2	126.75	126.00	1	3,419	0.03%
2024/06/04	5	132.40	10	130.10	129.50	-5	3,501	-0.14%
2024/06/03	2	125.75	0	0.00	125.50	2	3,670	0.05%
2024/05/31	1	125.50	2	127.00	125.50	-1	3,784	-0.03%
2024/05/30	3.2	127.38	0	0.00	127.00	3.2	4,116	0.08%
2024/05/29	2	132.00	2	131.25	131.00	0	4,213	0.00%
2024/05/28	1	132.00	2	132.50	132.00	-1	4,395	-0.02%
2024/05/27	10	130.90	0	0.00	131.00	10	4,422	0.23%
2024/05/24	0	0.00	2	129.50	130.00	-2	4,504	-0.04%
2024/05/23	3	130.17	0	0.00	130.00	3	4,559	0.07%
2024/05/22	3	131.50	2.1	132.93	132.50	0.9	4,640	0.02%
2024/05/21	1.1	128.55	8	128.50	128.50	-6.9	4,767	-0.15%
2024/05/20	2	128.99	2	128.25	130.00	0	5,075	0.00%
2024/05/17	1.1	128.07	0	0.00	128.50	1.1	5,354	0.02%
2024/05/16	2	129.50	2	130.00	130.00	0	5,652	0.00%
2024/05/15	2.1	129.48	1	130.00	128.50	1.1	5,715	0.02%
2024/05/13	3.5	128.08	0	0.00	128.00	3.5	5,957	0.06%
2024/05/10	9	130.39	0	0.00	129.00	9	6,025	0.15%
2024/05/09	3	138.00	0	0.00	136.00	3	6,017	0.05%
2024/05/08	1.2	140.13	0	0.00	141.00	1.2	6,125	0.02%
2024/05/07	3.1	138.35	7.4	139.75	138.00	-4.3	6,160	-0.07%
2024/05/06	5	139.50	1	139.00	137.50	4	6,159	0.06%
2024/05/03	7	139.07	2	139.25	139.00	5	6,128	0.08%
2024/05/02	5.5	135.82	5	136.30	135.50	0.5	6,131	0.01%
2024/04/30	3.3	141.02	7	139.79	138.00	-3.7	6,128	-0.06%
2024/04/29	2.1	136.54	1	135.01	137.00	1.1	6,095	0.02%
2024/04/26	2.2	130.32	0	0.00	130.00	2.2	6,101	0.04%
2024/04/25	2	129.00	0	0.00	129.50	2	6,159	0.03%
2024/04/24	1	132.00	1	133.05	133.00	0	6,199	0.00%
2024/04/23	3	128.66	2	128.50	129.50	1	6,231	0.02%
2024/04/22	2.3	129.56	5	128.30	126.50	-2.7	6,254	-0.04%
2024/04/19	11.3	130.55	4	130.13	130.50	7.2	6,244	0.12%
2024/04/18	0	137.00	0	137.00	136.00	0	6,235	0.00%
2024/04/17	3.3	136.08	0	0.00	137.00	3.3	6,273	0.05%
2024/04/16	8.1	133.81	18	132.36	132.00	-9.9	6,267	-0.16%
2024/04/15	1.1	138.98	1	136.50	137.00	0.1	6,267	0.00%
2024/04/12	4.1	140.54	5	140.70	139.50	-0.9	6,300	-0.01%
2024/04/11	9.3	141.72	1.5	142.80	142.00	7.8	6,385	0.12%
2024/04/10	6.4	145.02	2	145.00	145.50	4.4	6,613	0.07%
2024/04/09	4.2	145.88	4.1	145.52	145.50	0.1	6,700	0.00%
2024/04/08	23.5	148.94	13.1	146.58	146.00	10.3	6,701	0.15%
2024/04/03	12.8	152.51	14	153.14	153.00	-1.2	6,653	-0.02%
2024/04/02	2	148.25	4.7	149.27	150.00	-2.7	6,505	-0.04%
2024/04/01	2.2	146.23	5.3	147.35	146.00	-3.1	6,500	-0.05%
2024/03/29	7.2	143.87	5	144.60	144.00	2.2	6,539	0.03%
2024/03/28	5.2	145.99	4.3	144.35	143.00	0.9	6,631	0.01%
2024/03/27	7.1	147.36	3	147.00	147.50	4.1	6,657	0.06%
2024/03/26	13.2	152.62	5.5	148.36	148.00	7.7	6,672	0.12%
2024/03/25	0	154.00	12.3	157.01	154.00	-12.3	6,721	-0.18%
2024/03/22	4.6	147.92	8.6	148.45	152.00	-4	6,761	-0.06%
2024/03/21	5	147.20	1	150.00	146.50	4	6,791	0.06%
2024/03/20	22.2	154.42	8.1	150.74	148.00	14.1	6,725	0.21%
2024/03/19	6.1	155.96	6.1	158.48	158.00	0	6,646	0.00%
2024/03/18	3.1	153.85	12.2	157.95	158.00	-9.1	6,507	-0.14%
2024/03/15	2	150.75	4.1	152.65	153.50	-2.1	6,533	-0.03%
2024/03/14	4.8	150.87	3	149.17	148.00	1.8	6,492	0.03%
2024/03/13	8	154.50	5	154.40	153.50	3	6,499	0.05%
2024/03/12	14	158.39	13	158.35	157.50	1	6,554	0.02%
2024/03/11	4	154.75	11	154.05	154.50	-7	6,616	-0.11%
2024/03/08	22	148.84	11.6	149.07	148.00	10.4	6,843	0.15%
2024/03/07	15.7	158.75	24	159.48	155.50	-8.3	6,863	-0.12%
2024/03/06	20	153.68	13.1	154.98	156.50	6.9	6,810	0.10%
2024/03/05	30.4	156.91	32.1	159.00	153.00	-1.8	7,132	-0.02%
2024/03/04	7.1	150.54	13	150.31	149.50	-5.9	6,935	-0.09%
2024/03/01	16	147.31	25.4	147.86	149.00	-9.4	7,028	-0.13%
2024/02/29	0.6	138.07	1	140.50	141.50	-0.4	7,376	-0.01%
2024/02/27	1	140.47	5	138.20	137.50	-4	7,583	-0.05%
2024/02/26	8	140.94	5.2	140.90	141.50	2.9	7,726	0.04%
2024/02/23	16	143.81	18	142.25	142.00	-2	7,717	-0.03%
2024/02/22	17	149.65	23	148.83	145.50	-6	7,700	-0.08%
2024/02/21	17	150.35	33.2	150.75	147.50	-16.2	7,663	-0.21%
2024/02/20	34	145.75	23	145.39	143.50	11	7,390	0.15%
2024/02/19	20.2	143.39	37.6	145.07	146.00	-17.5	7,152	-0.24%
2024/02/16	2.2	131.35	6	130.92	133.00	-3.8	6,911	-0.05%
2024/02/15	6	129.41	11.6	130.60	131.00	-5.5	6,907	-0.08%
2024/02/05	25	128.84	37	129.27	127.50	-12	6,912	-0.17%
2024/02/02	5	126.10	15	126.03	123.00	-10	7,017	-0.14%
2024/02/01	4	124.88	6	123.75	124.50	-2	7,181	-0.03%
2024/01/31	1	124.00	7	124.14	124.00	-6	7,284	-0.08%
2024/01/30	0	0.00	3	118.33	121.00	-3	7,457	-0.04%
2024/01/29	8	118.38	0	0.00	117.00	8	7,574	0.11%
2024/01/26	2	115.50	3	116.82	117.00	-1	7,741	-0.01%
2024/01/25	4	116.63	0	0.00	115.50	4	7,829	0.05%
2024/01/24	3	118.00	1	118.52	118.00	2	8,076	0.02%
2024/01/23	1	117.98	2	117.25	117.00	-1	8,270	-0.01%
2024/01/22	0.1	117.00	2	118.25	118.50	-1.9	8,375	-0.02%
2024/01/19	1.5	113.53	3	114.00	115.00	-1.5	8,337	-0.02%
2024/01/18	9.1	113.44	4.5	113.06	113.00	4.6	8,290	0.05%
2024/01/17	7	117.72	3	116.17	116.50	4	8,260	0.05%
2024/01/16	3	115.83	0	0.00	116.50	3	8,224	0.04%
2024/01/15	1.2	115.33	0	0.00	116.50	1.2	8,198	0.01%
2024/01/12	3.4	113.31	2	114.00	113.50	1.4	8,208	0.02%
2024/01/11	3.3	114.73	3	115.00	114.50	0.3	8,179	0.00%
2024/01/10	9	115.50	2	115.50	115.50	7	8,148	0.09%
2024/01/09	3	117.50	2	118.00	117.00	1	8,130	0.01%
2024/01/08	4	118.13	1	120.00	117.00	3	8,104	0.04%
2024/01/05	10	117.85	3	117.67	117.00	7	8,054	0.09%
2024/01/04	30	121.83	10	119.00	118.50	20	7,944	0.25%
2024/01/03	7.1	123.37	3	121.67	120.00	4.1	7,701	0.05%
2024/01/02	0	0.00	0	129.50	129.00	0	7,612	0.00%
2023/12/29	2	131.25	2	132.00	131.00	0	7,661	0.00%
2023/12/28	2	129.25	1	129.50	128.00	1	7,880	0.01%
2023/12/27	0.7	131.50	0	131.50	132.00	0.7	7,841	0.01%
2023/12/26	3	129.33	2	129.75	130.00	1	7,810	0.01%
2023/12/25	4	129.12	6.2	128.75	129.50	-2.2	7,736	-0.03%
2023/12/22	12	123.42	3	122.00	123.50	9	7,629	0.12%
2023/12/21	6.1	119.50	6	120.17	119.00	0.1	7,557	0.00%
2023/12/20	6.6	121.64	4	122.25	122.00	2.6	7,532	0.03%
2023/12/19	3.5	124.08	1	127.00	122.50	2.5	7,433	0.03%
2023/12/18	28.3	130.87	21	129.33	129.50	7.3	7,350	0.10%
2023/12/15	2	134.75	2.4	136.20	134.50	-0.4	7,320	0.00%
2023/12/14	10.3	136.63	9	134.28	134.00	1.3	7,408	0.02%
2023/12/13	6	137.83	6.4	136.18	136.00	-0.4	7,405	-0.01%
2023/12/12	1	137.50	1.1	137.09	138.00	-0.1	7,399	0.00%
2023/12/11	6	141.08	5.2	140.52	140.50	0.8	7,360	0.01%
2023/12/08	10	140.20	12	140.38	139.00	-2	7,394	-0.03%
2023/12/07	19	141.18	14	138.64	137.50	5	7,512	0.07%
2023/12/06	9.6	139.75	12	141.00	142.00	-2.4	7,637	-0.03%
2023/12/05	15	138.43	28.3	137.15	139.00	-13.3	7,538	-0.18%
2023/12/04	10	139.40	10	138.85	139.50	0	7,401	0.00%
2023/12/01	12.1	138.69	28	138.77	137.50	-15.9	7,428	-0.21%
2023/11/30	42.2	136.03	26.6	138.66	139.00	15.6	7,508	0.21%
2023/11/29	12	129.54	25	128.74	130.50	-13	7,336	-0.18%
2023/11/28	36.3	127.41	19	126.89	127.50	17.2	7,309	0.24%
2023/11/27	23.3	142.03	6.2	136.40	125.50	17.1	7,161	0.24%
2023/11/24	7	131.14	14.1	135.10	139.00	-7.1	6,737	-0.11%
2023/11/22	0	0.00	1	122.00	122.50	-1	6,286	-0.02%
2023/11/21	15.1	123.33	47	122.11	124.00	-32	6,247	-0.51%
2023/11/20	4	123.51	5.3	123.31	123.00	-1.3	6,208	-0.02%
2023/11/17	2	127.25	4.1	127.63	127.00	-2.1	6,142	-0.03%
2023/11/16	4	129.63	5	129.40	129.50	-1	6,124	-0.02%
2023/11/15	2	131.00	4	129.38	129.00	-2	6,074	-0.03%
2023/11/14	2.2	128.45	4	129.75	131.00	-1.8	6,020	-0.03%
2023/11/13	3	133.17	4.3	131.85	131.00	-1.3	5,958	-0.02%
2023/11/10	22	130.75	29.6	130.52	132.00	-7.6	5,855	-0.13%
2023/11/09	20.6	127.81	27.3	127.60	129.50	-6.7	5,621	-0.12%
2023/11/08	8.2	122.87	22.5	122.46	123.00	-14.3	5,388	-0.27%
2023/11/07	39.2	121.23	45.5	121.38	120.00	-6.3	5,235	-0.12%
2023/11/06	25	116.78	13.5	115.73	116.50	11.5	4,945	0.23%
2023/11/03	45	113.98	19	112.58	112.00	26	4,829	0.54%
2023/11/02	1	112.00	0	111.50	112.00	1	4,675	0.02%
2023/11/01	9	113.00	11	112.36	112.50	-2	4,719	-0.04%
2023/10/31	8	104.63	22	109.74	112.50	-14	4,614	-0.30%
2023/10/30	11	103.86	6.5	103.15	102.50	4.5	4,409	0.10%
2023/10/27	6	96.30	5	97.60	95.80	1	4,291	0.02%
2023/10/26	1	96.40	0	0.00	96.00	1	4,311	0.02%
2023/10/25	0.3	100.46	1	100.00	99.80	-0.7	4,325	-0.02%
2023/10/24	2	98.45	2	97.35	97.50	0	4,317	0.00%
2023/10/20	2	97.60	0.1	99.81	99.00	1.9	4,363	0.04%
2023/10/19	2	103.00	2	102.75	101.50	0	4,417	0.00%
2023/10/18	0	0.00	0.1	104.50	104.50	-0.1	4,446	0.00%
2023/10/17	1	107.00	0.1	105.00	104.50	0.9	4,526	0.02%
2023/10/16	0	0.00	1.2	107.33	107.50	-1.2	4,590	-0.03%
2023/10/13	0.1	107.03	0	0.00	106.50	0.1	4,614	0.00%
2023/10/12	0.1	106.46	0.2	106.25	107.50	-0.1	4,638	0.00%
2023/10/11	6	107.54	7.3	105.50	104.50	-1.3	4,650	-0.03%
2023/10/06	1	108.00	1	107.50	107.50	0	4,674	0.00%
2023/10/05	13	109.19	10.1	107.51	107.50	3	4,711	0.06%
2023/10/04	27.1	112.56	26	111.52	109.00	1.1	4,741	0.02%
2023/10/03	2	108.75	2.1	110.94	108.50	-0.1	4,573	0.00%
2023/10/02	2	110.00	1	110.50	109.50	1	4,710	0.02%
2023/09/28	2	108.50	3.1	109.20	107.50	-1.1	4,924	-0.02%
2023/09/27	1	108.00	2	108.00	108.00	-1	5,086	-0.02%
2023/09/26	1	110.01	1.1	109.64	108.50	-0.1	5,103	0.00%
2023/09/25	2	111.00	0	0.00	111.00	2	5,119	0.04%
2023/09/22	1.1	111.50	0	110.00	111.50	1	5,146	0.02%
2023/09/21	2	110.00	1	109.50	110.50	1	5,139	0.02%
2023/09/20	3	111.00	18	112.11	112.50	-15	5,107	-0.29%
2023/09/19	17.1	114.62	13	113.65	113.50	4.1	5,073	0.08%
2023/09/18	1	119.00	13	120.12	119.00	-12	4,963	-0.24%
2023/09/15	6	117.33	5	118.70	117.00	1	4,928	0.02%
2023/09/14	2.1	117.25	10	118.60	118.00	-7.9	4,887	-0.16%
2023/09/13	7	117.93	10.2	117.94	118.00	-3.2	4,824	-0.07%
2023/09/12	20.3	119.09	18.1	119.53	120.50	2.3	4,754	0.05%
2023/09/11	17	120.79	12.2	120.39	117.50	4.8	4,616	0.10%
2023/09/08	2	114.75	2.1	116.00	116.50	-0.1	4,370	0.00%
2023/09/07	15.3	116.75	10.3	116.08	115.00	5	4,311	0.12%
2023/09/06	7.6	113.82	9	114.39	114.00	-1.4	4,118	-0.03%
2023/09/05	40	111.76	39.2	112.01	112.00	0.8	3,955	0.02%
2023/09/04	6.2	103.73	30.6	108.00	110.00	-24.4	3,740	-0.65%
2023/09/01	1	99.90	5.3	100.96	100.00	-4.3	3,578	-0.12%
2023/08/31	7.1	98.07	5	97.82	97.00	2.1	3,519	0.06%
2023/08/30	1	96.60	8.1	96.62	97.70	-7.1	3,555	-0.20%
2023/08/29	0	90.50	7	90.96	91.70	-7	3,535	-0.20%
2023/08/28	0.1	91.20	2	92.60	90.60	-1.9	3,558	-0.05%
2023/08/25	4	93.48	0	0.00	93.20	4	3,585	0.11%
2023/08/24	9	94.96	4	94.83	94.40	5	3,576	0.14%
2023/08/23	4	93.15	2	93.00	94.60	2	3,561	0.06%
2023/08/22	2.1	89.11	1	90.10	90.40	1.1	3,524	0.03%
2023/08/21	1	87.30	5	87.70	87.50	-4	3,506	-0.11%
2023/08/18	1	87.54	1	90.50	87.50	0	3,505	0.00%
2023/08/17	5.1	89.90	2	89.80	89.90	3.1	3,515	0.09%
2023/08/16	1	88.80	0	0.00	88.90	1	3,512	0.03%
2023/08/15	2	88.40	2	87.90	88.00	0	3,502	0.00%
2023/08/14	0	89.80	17	90.95	89.50	-17	3,488	-0.49%
2023/08/11	1	91.81	2	93.50	91.80	-1	3,487	-0.03%
2023/08/10	4.1	94.29	3	94.33	93.60	1.1	3,487	0.03%
2023/08/09	19.1	97.99	3	96.93	94.90	16	3,499	0.46%
2023/08/08	1	98.30	0.1	98.15	99.20	0.9	3,431	0.03%
2023/08/07	17.1	100.94	15.2	99.37	100.00	2	3,397	0.06%
2023/08/04	6	97.95	13.3	98.20	99.50	-7.3	3,254	-0.22%
2023/08/02	2	92.19	0	0.00	90.50	2	3,095	0.07%
2023/08/01	1.1	91.96	2	92.60	92.50	-0.9	3,084	-0.03%
2023/07/31	3	92.50	2	93.50	92.30	1	3,097	0.03%
2023/07/28	8	91.96	8	92.75	91.60	0	3,081	0.00%
2023/07/26	8.1	91.96	15	91.83	90.00	-6.9	3,101	-0.22%
2023/07/25	1	96.00	3	95.54	95.50	-2	3,086	-0.06%
2023/07/24	1.1	97.58	1	96.01	95.90	0	3,095	0.00%
2023/07/21	3	97.57	0	0.00	97.50	3	3,030	0.10%
2023/07/20	15	99.88	5.1	100.36	100.00	10	3,024	0.33%
2023/07/19	21	99.07	18	98.24	96.20	3	2,932	0.10%
2023/07/18	1	96.48	2.1	96.38	96.50	-1.1	2,905	-0.04%
2023/07/17	0.1	96.40	0	0.00	96.60	0.1	2,913	0.00%
2023/07/14	2	97.90	2	97.70	97.60	0	2,935	0.00%
2023/07/13	5.1	98.89	1.1	99.99	97.60	4	2,963	0.14%
2023/07/12	50.1	103.96	63	99.80	99.20	-12.9	2,963	-0.44%
2023/07/11	0	99.83	3.4	102.15	103.00	-3.4	2,923	-0.12%
2023/07/10	13.1	99.33	6	99.18	99.90	7.1	2,853	0.25%
2023/07/07	16.1	98.10	7.1	97.04	96.40	9.1	2,797	0.33%
2023/07/06	6.2	99.96	27.2	100.93	101.00	-20.9	2,753	-0.76%
2023/07/05	21.1	96.36	5.5	97.28	93.90	15.6	2,569	0.61%
2023/07/04	0	91.90	2	92.30	92.20	-2	2,486	-0.08%
2023/07/03	3.1	90.13	22	89.61	91.30	-18.9	2,511	-0.75%
2023/06/30	5	90.44	2	91.60	90.30	3	2,543	0.12%
2023/06/29	1	87.30	0	0.00	88.50	1	2,648	0.04%
2023/06/28	1	88.20	0	0.00	88.00	1	2,944	0.03%
2023/06/27	1	87.19	1	86.50	86.00	0	3,058	0.00%
2023/06/26	2	86.95	0	0.00	86.30	2	3,127	0.07%
2023/06/21	0	87.50	0	0.00	87.10	0	3,190	0.00%
2023/06/20	0.1	88.99	1	88.70	88.50	-0.9	3,180	-0.03%
2023/06/19	0	89.10	1	89.00	89.30	-1	3,181	-0.03%
2023/06/16	2	91.79	8	90.50	90.50	-6	3,177	-0.19%
2023/06/15	4.2	91.40	3.4	92.64	92.00	0.8	3,176	0.02%
2023/06/14	0.3	89.74	0	0.00	88.60	0.3	3,176	0.01%
2023/06/13	0.3	90.60	0	0.00	90.70	0.3	3,171	0.01%
2023/06/12	0.1	90.07	0	0.00	89.80	0.1	3,162	0.00%
2023/06/09	0.1	90.99	0.1	91.00	90.30	0	3,153	0.00%
2023/06/08	2.3	91.47	7	91.60	90.10	-4.7	3,136	-0.15%
2023/06/07	16.6	92.93	15	93.18	93.20	1.6	3,092	0.05%
2023/06/06	1.1	89.31	2	89.15	89.60	-0.9	2,970	-0.03%
2023/06/05	3.2	90.03	5.1	88.81	90.00	-1.9	2,919	-0.07%
2023/06/02	2.2	86.89	5	87.74	88.10	-2.8	2,829	-0.10%
2023/06/01	3	84.50	0	0.00	84.10	3	2,751	0.11%
2023/05/31	1	84.00	0	83.50	82.90	1	2,754	0.04%
2023/05/30	1	80.50	0	81.30	81.00	1	2,709	0.04%
2023/05/29	1.1	82.77	2	83.50	81.70	-0.9	2,708	-0.03%
2023/05/26	0	81.00	0	0.00	81.30	0	2,705	0.00%
2023/05/25	0.1	80.50	1	80.20	80.00	-1	2,704	-0.04%
2023/05/24	0	0.00	1	80.70	80.70	-1	2,717	-0.04%
2023/05/23	0.1	82.02	6.3	80.90	81.00	-6.2	2,793	-0.22%
2023/05/22	0	0.00	2	80.10	80.20	-2	2,834	-0.07%
2023/05/19	0.2	78.40	0	78.06	78.00	0.2	2,833	0.01%
2023/05/18	0	0.00	3	78.69	78.00	-3	2,834	-0.11%
2023/05/17	1	77.60	1	77.70	77.40	0	2,828	0.00%
2023/05/16	3	78.07	0	0.00	77.20	3	2,814	0.11%
2023/05/15	0	76.30	0	0.00	76.80	0	2,805	0.00%
2023/05/12	2	79.10	0	0.00	79.30	2	2,795	0.07%
2023/05/11	3	79.23	2	79.60	78.70	1	2,804	0.04%
2023/05/10	1	80.30	1	80.30	80.40	0	2,821	0.00%
2023/05/09	12	79.03	10	79.50	78.80	2	2,816	0.07%
2023/05/08	1	81.20	0	0.00	81.00	1	2,812	0.04%
2023/05/05	7	81.44	5	80.40	80.10	2	2,834	0.07%
2023/05/04	2	81.91	0.5	82.20	81.20	1.5	2,828	0.05%
2023/05/03	2.3	82.54	0	0.00	82.10	2.3	2,846	0.08%
2023/05/02	17.2	84.95	15	84.66	84.30	2.2	2,862	0.08%
2023/04/28	2	82.67	1.1	83.03	82.80	0.9	2,943	0.03%
2023/04/27	2	80.10	0	80.70	79.60	2	2,979	0.07%
2023/04/26	0.1	82.62	1	82.40	82.00	-0.9	2,971	-0.03%
2023/04/25	2	83.77	3	83.50	83.00	-1	2,969	-0.03%
2023/04/24	0	88.80	0	0.00	88.30	0	2,943	0.00%
2023/04/21	1	89.99	2	92.55	89.00	-1	2,953	-0.03%
2023/04/20	2.1	92.59	0	0.00	90.60	2.1	2,945	0.07%
2023/04/19	5	94.46	3.1	94.78	94.10	1.9	3,037	0.06%
2023/04/18	3	93.46	1.2	93.59	93.00	1.8	3,004	0.06%
2023/04/17	7	93.16	6	93.57	93.90	1	3,010	0.03%
2023/04/14	1	90.51	2	90.60	90.40	-1	2,968	-0.03%
2023/04/13	3.1	91.92	5.2	90.82	90.40	-2.1	2,945	-0.07%
2023/04/12	8	93.27	3.3	92.73	93.40	4.8	2,911	0.16%
2023/04/11	2.3	94.51	8.1	93.59	93.70	-5.8	2,871	-0.20%
2023/04/10	3	91.27	0.1	91.10	91.00	2.9	2,772	0.10%
2023/04/07	5.2	90.54	7.1	90.70	90.60	-1.9	2,734	-0.07%
2023/04/06	3	88.67	12	88.78	89.00	-9	2,638	-0.34%
2023/03/31	4	85.75	9	86.48	87.20	-5	2,585	-0.19%
2023/03/30	12	86.70	11.9	87.19	87.80	0.1	2,526	0.00%
2023/03/29	6.8	87.51	19.5	87.19	85.10	-12.8	2,387	-0.53%
2023/03/28	7.4	82.69	10	82.79	82.30	-2.6	2,095	-0.12%
2023/03/27	10.8	82.42	6	82.11	82.80	4.8	1,974	0.24%
2023/03/24	2	80.35	2	81.14	80.90	0	1,894	0.00%
2023/03/22	0	78.10	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0.2	77.60	0	0.00	78.00	0.2	1,844	0.01%
2023/03/20	0.1	77.86	0	0.00	77.30	0.1	1,850	0.00%
2023/03/17	7	74.25	7	75.24	77.00	0	1,844	0.00%
2023/03/16	1	71.70	1	72.20	72.10	0	1,803	0.00%
2023/03/15	3	74.97	1	74.60	74.00	2	1,808	0.11%
2023/03/14	1	74.10	1	74.22	74.10	0	1,819	0.00%
2023/03/13	1	75.50	1	74.70	75.50	0	1,855	0.00%
2023/03/10	2	75.50	6	75.75	75.30	-4	1,871	-0.21%
2023/03/07	0	78.70	0	0.00	78.50	0	1,953	0.00%
2023/03/06	0	0.00	0.1	79.10	79.30	-0.1	1,982	-0.01%
2023/03/03	5.1	77.18	1	75.80	77.50	4.1	2,067	0.20%
2023/02/24	2	76.90	0	0.00	76.70	2	2,435	0.08%
2023/02/23	0	78.20	0	0.00	78.00	0	2,420	0.00%
2023/02/22	2	77.50	1	77.80	77.50	1	2,422	0.04%
2023/02/21	14.1	81.03	8	81.80	79.20	6.1	2,423	0.25%
2023/02/20	13	80.34	9	79.77	81.00	4	2,353	0.17%
2023/02/16	2	76.61	0	0.00	77.10	2	2,312	0.09%
2023/02/15	1	76.60	0	0.00	76.10	1	2,374	0.04%
2023/02/13	4	75.80	4.1	77.04	76.30	-0.1	2,419	-0.01%
2023/02/10	7	75.44	6	76.53	76.30	1	2,431	0.04%
2023/02/09	2	78.40	0	0.00	77.30	2	2,420	0.08%
2023/02/08	5	78.08	3	78.37	78.80	2	2,417	0.08%
2023/02/07	0	0.00	2	76.90	77.30	-2	2,404	-0.08%
2023/02/06	3	76.37	6	76.95	76.70	-3	2,413	-0.12%
2023/02/03	4.1	76.42	3	76.77	75.60	1.1	2,440	0.04%
2023/02/02	6.1	78.63	7	78.03	78.40	-0.9	2,458	-0.04%
2023/02/01	0	0.00	3	78.03	77.90	-3	2,486	-0.12%
2023/01/31	4	78.65	1	78.70	79.50	3	2,460	0.12%
2023/01/30	4	76.80	6	79.00	79.90	-2	2,435	-0.08%
2023/01/17	3	70.37	9	72.37	74.20	-6	2,326	-0.26%
2023/01/16	3	71.40	0	0.00	69.90	3	2,254	0.13%
2023/01/13	2	71.40	0	0.00	70.50	2	2,238	0.09%
2023/01/12	1	74.50	1	73.10	72.50	0	2,229	0.00%
2023/01/10	0	0.00	10	74.20	74.20	-10	2,221	-0.45%
2023/01/09	4	74.58	3	75.13	75.20	1	2,193	0.05%
2023/01/06	7	71.99	7	72.77	73.10	0	2,076	0.00%
2023/01/05	7	73.63	6	71.97	71.90	1	2,069	0.05%
2023/01/04	1	70.60	4	70.40	70.80	-3	2,021	-0.15%
2022/12/30	3	68.20	0	0.00	68.10	3	2,013	0.15%
2022/12/29	2	66.50	0	0.00	69.10	2	2,026	0.10%
2022/12/23	1	67.70	0	0.00	67.70	1	2,102	0.05%
2022/12/21	0	66.60	0.1	67.80	66.60	-0.1	2,129	0.00%
2022/12/20	2.1	67.37	0.5	68.68	67.10	1.6	2,140	0.08%
2022/12/16	0	0.00	1	70.50	71.40	-1	2,139	-0.05%
2022/12/15	2	71.55	0	0.00	71.90	2	2,144	0.09%
2022/12/14	1	71.80	0	0.00	73.50	1	2,131	0.05%
2022/12/12	2	71.00	0	0.00	70.90	2	2,117	0.09%
2022/12/09	0.1	70.90	0	0.00	69.80	0.1	2,110	0.00%
2022/12/08	4	70.80	2	70.60	70.60	2	2,100	0.10%
2022/12/07	2	71.80	0.1	71.90	71.50	1.9	2,092	0.09%
2022/12/06	4	73.88	2.1	73.65	73.20	1.9	2,080	0.09%
2022/12/05	2	75.70	0	0.00	74.50	2	2,069	0.10%
2022/12/02	0	0.00	1	76.00	76.10	-1	2,032	-0.05%
2022/12/01	3.1	75.48	6	77.10	75.40	-2.9	2,018	-0.15%
2022/11/30	1	76.80	2	76.25	75.40	-1	1,996	-0.05%
2022/11/29	7	76.39	3	75.73	76.40	4	1,991	0.20%
2022/11/28	4	78.98	3	78.60	78.80	1	1,970	0.05%
2022/11/25	10.1	79.82	17	80.03	79.30	-6.9	1,999	-0.35%
2022/11/24	43.6	78.66	26	80.19	81.50	17.6	2,007	0.87%
2022/11/23	11	72.75	9.1	74.35	75.50	2	1,717	0.11%
2022/11/22	0	0.00	1	68.50	68.70	-1	1,617	-0.06%
2022/11/18	1	70.70	3	69.37	68.80	-2	1,630	-0.12%
2022/11/17	1.2	70.29	0	0.00	70.50	1.2	1,689	0.07%
2022/11/16	0	68.20	0	0.00	68.60	0	1,764	0.00%
2022/11/15	0	0.00	3	68.10	68.50	-3	1,755	-0.17%
2022/11/14	2.5	66.94	1	67.20	67.20	1.5	1,735	0.09%
2022/11/11	4	69.90	1	66.20	65.80	3	1,720	0.17%
2022/11/10	1	66.20	3.2	66.28	66.90	-2.2	1,656	-0.13%
2022/11/09	1	64.00	0	0.00	64.50	1	1,622	0.06%
2022/11/08	1	64.90	0	0.00	62.70	1	1,608	0.06%
2022/11/07	2	64.60	1	63.40	63.60	1	1,598	0.06%
2022/11/04	1	63.90	0	63.60	63.50	1	1,608	0.06%
2022/11/02	0	63.20	0	0.00	63.30	0	1,583	0.00%
2022/11/01	0	61.60	2	62.65	63.10	-2	1,571	-0.13%
2022/10/31	0	0.00	5	61.58	61.80	-5	1,530	-0.33%
2022/10/28	2	57.29	1	56.10	56.20	1	1,509	0.07%
2022/10/26	0	0.00	1	58.20	58.20	-1	1,457	-0.07%
2022/10/25	4	59.40	0	0.00	58.00	4	1,444	0.28%
2022/10/19	0	60.60	0	0.00	60.60	0	1,494	0.00%
2022/10/18	0	60.10	0	0.00	60.60	0	1,485	0.00%
2022/10/13	0.1	55.90	1	55.50	55.20	-0.9	1,456	-0.06%
2022/10/11	1	59.10	0.7	59.20	59.60	0.3	1,429	0.02%
2022/10/06	0.1	63.00	0	0.00	63.70	0.1	1,440	0.00%
2022/10/05	2	64.25	1	64.00	65.00	1	1,425	0.07%
2022/10/03	0.1	60.60	0	0.00	59.90	0.1	1,373	0.01%
2022/09/29	0	0.00	1	59.60	60.20	-1	1,383	-0.07%
2022/09/28	1.1	62.06	0	0.00	59.70	1.1	1,402	0.08%
2022/09/27	1	64.79	2	63.45	63.50	-1	1,407	-0.07%
2022/09/26	1	67.10	0	0.00	66.10	1	1,423	0.07%
2022/09/22	1.1	70.40	12	68.66	71.50	-10.9	1,445	-0.75%
2022/09/21	0	71.80	0	0.00	71.40	0	1,442	0.00%
2022/09/20	0	0.00	1	72.80	72.80	-1	1,452	-0.07%
2022/09/19	1	73.01	0	0.00	72.60	1	1,460	0.07%
2022/09/16	3	75.60	7	74.86	74.50	-4	1,459	-0.27%
2022/09/14	4	75.13	4	75.13	75.60	0	1,480	0.00%
2022/09/13	6	78.00	5	77.32	76.20	1	1,498	0.07%
2022/09/12	1	77.20	1	77.40	77.10	0	1,525	0.00%
2022/09/08	5	74.70	5	75.00	75.00	0	1,543	0.00%
2022/09/07	5	74.36	5	74.10	74.10	0	1,564	0.00%
2022/09/06	8	77.54	8	75.65	75.50	0	1,579	0.00%
2022/09/05	6.1	78.11	3	77.50	78.00	3.1	1,578	0.19%
2022/09/02	4	79.90	4	79.90	80.50	0	1,593	0.00%
2022/09/01	4.2	82.05	2	81.45	80.80	2.2	1,578	0.14%
2022/08/31	5.2	81.42	6	80.40	82.00	-0.8	1,524	-0.05%
2022/08/29	1	75.00	1	74.90	74.90	0	1,447	0.00%
2022/08/26	1	77.70	0	0.00	77.60	1	1,501	0.07%
2022/08/25	3	77.37	1	77.40	77.00	2	1,506	0.13%
2022/08/24	11	78.42	0	0.00	77.20	11	1,540	0.71%
2022/08/23	9	81.79	3	81.00	82.00	6	1,536	0.39%
2022/08/17	0	0.00	1	76.80	76.80	-1	1,514	-0.07%
2022/08/16	1	76.10	0	0.00	76.10	1	1,520	0.07%
2022/08/11	0	0.00	4	73.45	73.50	-4	1,545	-0.26%
2022/08/10	0	71.30	1	71.40	70.80	-1	1,578	-0.06%
2022/08/09	1	71.90	2	71.80	71.60	-1	1,638	-0.06%
2022/08/08	1	72.00	2	71.85	72.30	-1	1,647	-0.06%
2022/08/04	0.1	68.60	2	68.60	69.20	-1.9	1,658	-0.12%
2022/08/03	0	71.50	0	0.00	71.30	0	1,638	0.00%
2022/08/02	0	71.60	0	0.00	71.60	0	1,654	0.00%
2022/08/01	0	71.60	0	0.00	72.40	0	1,664	0.00%
2022/07/29	0	0.00	2	72.00	72.10	-2	1,696	-0.12%
2022/07/28	0	0.00	0.2	71.30	70.50	-0.2	1,747	-0.01%
2022/07/27	3.2	68.89	0	0.00	70.90	3.2	1,751	0.18%
2022/07/26	0	0.00	2	75.00	73.70	-2	1,710	-0.12%
2022/07/22	0	77.80	0	0.00	77.60	0	1,727	0.00%
2022/07/20	0.1	76.00	1	76.20	76.40	-1	1,792	-0.05%
2022/07/19	0	74.10	0	0.00	74.40	0	1,796	0.00%
2022/07/15	1	73.50	1	73.80	73.50	0	1,835	0.00%
2022/07/14	0	0.00	2	71.90	72.80	-2	1,835	-0.11%
2022/07/13	0	0.00	4	70.30	69.30	-4	1,821	-0.22%
2022/07/08	0	0.00	0.2	71.82	72.30	-0.2	1,823	-0.01%
2022/07/07	5	69.04	0	0.00	69.10	5	1,815	0.28%
2022/07/06	1	66.90	0	0.00	66.10	1	1,824	0.05%
2022/07/05	1.2	71.06	0	0.00	70.70	1.2	1,812	0.07%
2022/07/04	0	75.80	2	74.95	72.00	-2	1,807	-0.11%
2022/07/01	1	79.40	0	0.00	77.10	1	1,816	0.06%
2022/06/30	1	80.40	3	82.10	85.00	-2	1,806	-0.11%
2022/06/28	2	85.30	2	84.40	84.30	0	1,797	0.00%
2022/06/27	2	85.10	1	85.20	84.90	1	1,802	0.06%
2022/06/24	1	82.10	1.1	81.67	82.20	-0.1	1,808	0.00%
2022/06/23	2	80.20	2.1	81.16	80.70	-0.1	1,818	0.00%
2022/06/22	2.1	80.09	5	81.82	80.20	-2.9	1,829	-0.16%
2022/06/21	6	82.67	1	82.80	83.20	5	1,825	0.27%
2022/06/20	3	81.00	2	80.35	79.50	1	1,819	0.05%
2022/06/17	3	84.97	6	82.85	82.60	-3	1,799	-0.16%
2022/06/16	4	88.88	0.5	88.90	86.20	3.5	1,825	0.19%
2022/06/15	0	0.00	2	90.80	91.00	-2	1,818	-0.11%
2022/06/14	5	87.70	0	0.00	88.50	5	1,838	0.27%
2022/06/13	2	90.25	6	90.92	88.10	-4	1,867	-0.21%
2022/06/10	1	93.30	0	0.00	93.40	1	1,872	0.05%
2022/06/09	2	93.80	0.1	94.50	93.70	2	1,920	0.10%
2022/06/08	6	94.46	0	0.00	92.90	6	1,988	0.30%
2022/06/07	1	94.70	4	95.20	94.60	-3	1,983	-0.15%
2022/06/06	3	95.40	1.2	96.11	96.70	1.9	1,972	0.09%
2022/06/02	3	94.50	2	93.95	94.10	1	1,939	0.05%
2022/06/01	5	95.10	11	94.26	95.40	-6	1,958	-0.31%
2022/05/31	3	94.00	10.7	93.91	94.40	-7.7	1,934	-0.40%
2022/05/30	1	89.70	2	90.05	90.10	-1	1,943	-0.05%
2022/05/27	8	88.46	10	87.88	88.20	-2	1,926	-0.10%
2022/05/26	2	84.35	0	0.00	84.10	2	1,914	0.10%
2022/05/25	0	0.00	0	84.90	84.90	0	1,933	0.00%
2022/05/24	4.1	84.35	3	85.10	83.60	1.1	1,972	0.05%
2022/05/23	3	86.30	2	86.70	85.70	1	1,975	0.05%
2022/05/20	0	0.00	2	87.30	87.80	-2	1,996	-0.10%
2022/05/19	3	85.37	1	86.40	88.00	2	1,989	0.10%
2022/05/18	2	90.00	0	88.10	88.00	2	2,001	0.10%
2022/05/17	1	89.20	4.1	87.35	88.80	-3.1	1,971	-0.15%
2022/05/16	2	83.34	0	84.00	82.00	2	1,938	0.10%
2022/05/13	0	83.10	0	0.00	83.60	0	1,979	0.00%
2022/05/12	0	82.90	28	82.94	81.30	-28	2,035	-1.37%
2022/05/11	20	82.35	0	0.00	83.40	20	2,082	0.96%
2022/05/10	1.1	82.16	2	82.50	82.30	-1	2,107	-0.05%
2022/05/06	2.1	82.00	1.5	82.23	82.10	0.6	2,175	0.03%
2022/05/05	11.1	83.79	7	83.26	85.30	4.1	2,191	0.19%
2022/05/04	2	84.90	0	0.00	84.30	2	2,143	0.09%
2022/05/03	1	83.60	1	85.60	85.60	0	2,129	0.00%
2022/04/29	4	85.15	6	84.22	84.00	-2	2,152	-0.09%
2022/04/28	0.1	84.96	3	84.10	83.90	-2.9	2,166	-0.13%
2022/04/27	10.1	84.23	7	83.79	83.10	3.1	2,167	0.15%
2022/04/26	2.1	90.61	0	0.00	89.80	2.1	2,145	0.10%
2022/04/25	5	92.26	2	92.15	92.10	3	2,135	0.14%
2022/04/22	1	94.00	3	93.83	94.00	-2	2,131	-0.09%
2022/04/21	0.1	92.82	0	0.00	92.90	0.1	2,136	0.00%
2022/04/20	3	90.57	2	90.90	90.60	1	2,184	0.05%
2022/04/19	1	91.90	0	0.00	91.40	1	2,299	0.04%
2022/04/18	1.1	92.70	2	92.10	91.50	-0.9	2,333	-0.04%
2022/04/15	7	95.89	6	94.80	94.40	1	2,345	0.04%
2022/04/14	3	97.67	1	97.60	97.80	2	2,434	0.08%
2022/04/13	0	0.00	5	98.08	98.00	-5	2,452	-0.20%
2022/04/12	0	0.00	3	97.27	97.60	-3	2,501	-0.12%
2022/04/11	11.1	96.64	14	95.28	95.00	-2.9	2,500	-0.12%
2022/04/08	1	97.10	6.1	97.57	97.60	-5.1	2,513	-0.20%
2022/04/07	2	96.12	23	95.21	95.70	-21	2,509	-0.84%
2022/04/06	2	98.95	13.5	99.29	98.40	-11.5	2,477	-0.46%
2022/04/01	2.2	98.90	0	0.00	98.80	2.2	2,510	0.09%
2022/03/31	2	100.50	1	101.50	100.50	1	2,508	0.04%
2022/03/30	6	101.58	1	102.00	101.50	5	2,521	0.20%
2022/03/29	0.1	102.52	0	0.00	103.00	0.1	2,559	0.00%
2022/03/28	0.2	101.17	0	0.00	101.50	0.2	2,593	0.01%
2022/03/25	2	102.25	0	0.00	103.00	2	2,609	0.08%
2022/03/24	2.1	100.77	5	101.50	102.00	-2.9	2,627	-0.11%
2022/03/23	8	102.00	0	0.00	101.50	8	2,726	0.29%
2022/03/22	0	101.00	1	101.00	101.50	-1	2,738	-0.04%
2022/03/21	7.1	101.65	1	101.50	101.50	6.1	2,741	0.22%
2022/03/17	1	99.90	4	100.38	101.50	-3	2,748	-0.11%
2022/03/16	2	96.70	6	96.05	98.00	-4	2,722	-0.15%
2022/03/15	19.1	95.06	12	94.96	93.50	7.1	2,697	0.26%
2022/03/14	4.1	96.76	4	97.83	97.70	0.1	2,684	0.00%
2022/03/11	15.3	98.66	18	98.06	98.20	-2.7	2,642	-0.10%
2022/03/10	0	0.00	3	103.50	103.00	-3	2,574	-0.12%
2022/03/08	3	99.87	8	101.11	99.60	-5	2,604	-0.19%
2022/03/07	7	101.57	2	101.25	101.50	5	2,589	0.19%
2022/03/04	4.1	106.63	0	0.00	106.00	4.1	2,595	0.16%
2022/03/03	6.1	109.83	7.4	110.43	110.00	-1.3	2,628	-0.05%
2022/03/02	4	105.13	2	106.50	107.00	2	2,610	0.08%
2022/03/01	1	106.97	3	105.50	106.50	-2	2,633	-0.07%
2022/02/25	3	101.50	4	102.25	101.50	-1	2,676	-0.04%
2022/02/24	6.1	102.94	3	101.50	101.00	3.1	2,723	0.11%
2022/02/23	0	0.00	5	107.20	108.00	-5	2,710	-0.18%
2022/02/22	4.5	107.76	7	104.50	104.50	-2.5	2,759	-0.09%
2022/02/21	1.1	109.00	1	109.50	109.50	0.1	2,769	0.00%
2022/02/18	6.1	108.76	0	0.00	110.00	6.1	2,858	0.21%
2022/02/17	1	109.00	5	110.70	111.50	-4	2,913	-0.14%
2022/02/16	3.1	109.66	1	110.00	109.00	2.1	2,929	0.07%
2022/02/15	4.4	108.19	1	110.00	107.50	3.4	2,937	0.12%
2022/02/14	7	109.57	4.1	109.76	108.50	2.9	2,902	0.10%
2022/02/11	3.1	114.64	0	0.00	113.50	3.1	2,876	0.11%
2022/02/10	0	0.00	2	115.75	118.00	-2	2,850	-0.07%
2022/02/09	6	113.25	11.3	114.18	114.50	-5.3	2,845	-0.19%
2022/02/08	4	117.25	4	117.25	116.00	0	2,795	0.00%
2022/02/07	3	114.17	2	114.00	115.00	1	2,876	0.03%
2022/01/26	1.1	115.12	6.1	115.53	116.50	-5.1	2,887	-0.18%
2022/01/25	3.1	116.73	1	119.00	116.50	2.1	2,991	0.07%
2022/01/24	1.1	118.50	5	117.70	118.50	-3.9	3,051	-0.13%
2022/01/21	9.2	117.25	1	120.00	117.00	8.2	3,215	0.26%
2022/01/19	1	120.98	2	120.00	119.50	-1	3,567	-0.03%
2022/01/18	7.1	123.70	1	123.00	122.00	6.1	3,646	0.17%
2022/01/17	0.1	124.50	2	124.50	124.50	-1.9	3,659	-0.05%
2022/01/14	2.1	121.46	5	119.30	123.00	-2.9	3,713	-0.08%
2022/01/13	7.5	119.67	1	120.50	119.50	6.5	3,747	0.17%
2022/01/12	8.1	120.07	4	121.75	119.00	4.1	3,707	0.11%
2022/01/11	10.2	126.89	2	126.50	125.50	8.2	3,610	0.23%
2022/01/10	2	128.00	3	127.50	130.50	-1	3,587	-0.03%
2022/01/07	15.1	130.00	5	130.30	130.50	10.1	3,580	0.28%
2022/01/06	2	136.00	0.1	136.00	136.00	1.9	3,506	0.05%
2022/01/05	5	140.00	4.1	139.62	138.50	0.9	3,510	0.03%
2022/01/04	1	144.00	2	143.75	144.50	-1	3,482	-0.03%
2022/01/03	1	144.00	5.4	143.31	143.50	-4.4	3,523	-0.12%
2021/12/30	1	142.50	0	0.00	142.00	1	3,549	0.03%
2021/12/29	0	0.00	0.4	141.12	142.00	-0.4	3,609	-0.01%
2021/12/28	6	143.92	4	143.50	143.00	2	3,672	0.05%
2021/12/27	2.2	141.00	2.4	141.59	142.50	-0.2	3,682	-0.01%
2021/12/24	2.2	141.77	2	142.00	141.50	0.2	3,727	0.00%
2021/12/23	8	140.13	4	140.25	141.00	4	3,746	0.11%
2021/12/22	5	138.30	1	138.50	139.50	4	3,769	0.11%
2021/12/21	4.7	135.41	1	136.50	137.50	3.7	3,741	0.10%
2021/12/20	2	133.51	0.1	134.50	133.50	1.9	3,731	0.05%
2021/12/17	13.2	136.24	4	136.63	137.50	9.2	3,723	0.25%
2021/12/16	2	141.50	1.1	143.02	142.50	1	3,647	0.03%
2021/12/15	0	0.00	8.3	139.01	140.00	-8.3	3,687	-0.22%
2021/12/14	3.1	140.82	3.1	140.34	139.50	0.1	3,746	0.00%
2021/12/13	6	145.33	3	145.67	144.00	3	3,887	0.08%
2021/12/10	2.1	143.03	0.3	142.50	141.50	1.8	4,011	0.05%
2021/12/09	5	144.00	1.1	146.93	144.00	4	4,040	0.10%
2021/12/08	6	146.75	0	0.00	145.00	6	4,087	0.15%
2021/12/07	0.1	146.00	1	146.50	146.00	-1	4,097	-0.02%
2021/12/06	1.1	144.19	0	146.00	144.00	1.1	4,114	0.03%
2021/12/03	0	0.00	0.2	146.00	146.00	-0.2	4,183	0.00%
2021/12/02	0	144.50	1	144.00	146.00	-1	4,229	-0.02%
2021/12/01	1	145.00	0.1	146.50	146.50	1	4,262	0.02%
2021/11/30	8.2	148.74	2	149.75	147.00	6.2	4,382	0.14%
2021/11/29	8	145.56	7	142.64	147.00	1	4,439	0.02%
2021/11/26	3.1	145.83	2.2	144.55	145.00	0.9	4,498	0.02%
2021/11/25	5.1	150.73	0	0.00	148.00	5.1	4,473	0.11%
2021/11/24	1.3	149.58	2.1	151.70	149.00	-0.8	4,490	-0.02%
2021/11/23	10.2	153.05	22.6	151.83	151.00	-12.4	4,467	-0.28%
2021/11/22	4	155.38	1	156.00	156.00	3	4,482	0.07%
2021/11/19	3	158.17	16	157.84	156.00	-13	4,636	-0.28%
2021/11/18	4.2	157.08	11.3	156.16	156.00	-7.1	4,675	-0.15%
2021/11/17	4.3	156.80	10	156.75	157.50	-5.7	4,698	-0.12%
2021/11/16	28	153.68	6.1	153.68	154.50	22	4,643	0.47%
2021/11/15	1.3	153.77	6	153.00	151.50	-4.7	4,594	-0.10%
2021/11/12	1.1	153.05	3	151.83	152.50	-2	4,614	-0.04%
2021/11/11	1.1	151.00	0	0.00	150.00	1.1	4,616	0.02%
2021/11/10	1	150.50	3.1	149.89	151.50	-2.1	4,664	-0.05%
2021/11/09	11.1	148.41	3.4	149.18	148.50	7.7	4,682	0.16%
2021/11/08	5.1	150.90	1.7	149.32	149.00	3.4	4,654	0.07%
2021/11/05	3	149.33	4	150.63	152.00	-1	4,661	-0.02%
2021/11/04	15	150.20	3	151.17	150.00	12	4,693	0.26%
2021/11/03	11.1	156.18	4	157.38	155.00	7.1	4,630	0.15%
2021/11/02	17.2	160.71	9	156.61	154.00	8.2	4,621	0.18%
2021/11/01	1.1	160.91	2.1	160.00	161.00	-1	4,584	-0.02%
2021/10/29	41.2	164.51	38.1	162.39	159.50	3.1	4,642	0.07%
2021/10/28	1	159.50	3	159.50	158.50	-2	4,492	-0.04%
2021/10/27	13.2	158.35	17.1	158.77	161.50	-3.9	4,457	-0.09%
2021/10/26	7	148.86	7.1	148.93	149.00	-0.1	4,249	0.00%
2021/10/25	1	139.50	3.1	142.16	143.00	-2.1	4,228	-0.05%
2021/10/22	2	137.75	2	138.50	140.00	0	4,315	0.00%
2021/10/21	2	146.50	1	145.00	143.50	1	4,357	0.02%
2021/10/20	1	143.50	0	0.00	143.50	1	4,338	0.02%
2021/10/19	7	140.43	13.1	142.58	143.00	-6.1	4,470	-0.14%
2021/10/18	0	0.00	3	138.67	139.00	-3	4,745	-0.06%
2021/10/15	12	139.21	8	139.44	140.00	4	4,962	0.08%
2021/10/14	1	136.50	1	135.00	136.00	0	5,063	0.00%
2021/10/13	1	134.00	1	136.00	133.50	0	5,126	0.00%
2021/10/12	0	0.00	1	135.50	136.50	-1	5,191	-0.02%
2021/10/08	0	0.00	3	144.50	142.00	-3	5,281	-0.06%
2021/10/07	3	142.83	4	141.88	141.50	-1	5,378	-0.02%
2021/10/06	7.1	138.49	6	136.58	137.50	1.1	5,607	0.02%
2021/10/05	19.3	133.83	12	137.25	138.50	7.3	5,874	0.12%
2021/10/04	2	136.45	0	0.00	132.00	2	6,024	0.03%
2021/10/01	6	137.50	8	134.94	136.50	-2	6,243	-0.03%
2021/09/30	0	0.00	4.5	140.46	143.50	-4.5	6,511	-0.07%
2021/09/29	15.3	141.07	2	139.75	140.50	13.3	6,543	0.20%
2021/09/28	1.4	146.78	2	146.25	148.00	-0.7	6,625	-0.01%
2021/09/27	3.2	150.31	2	151.50	149.50	1.2	6,785	0.02%
2021/09/24	20.2	151.15	13	150.50	150.50	7.2	6,839	0.10%
2021/09/23	4	150.38	0	0.00	150.00	4	6,992	0.06%
2021/09/22	5	151.09	3	148.50	149.50	2	7,012	0.03%
2021/09/17	8	147.81	8.5	148.62	150.50	-0.5	7,006	-0.01%
2021/09/16	16.1	147.56	28.6	147.40	144.50	-12.5	7,056	-0.18%
2021/09/15	14.3	148.85	6	148.50	150.00	8.3	7,098	0.12%
2021/09/14	3.1	159.95	10	159.35	159.50	-6.9	7,042	-0.10%
2021/09/13	4.1	158.29	1	162.00	157.00	3.1	7,067	0.04%
2021/09/10	6.4	163.03	4	162.38	163.50	2.4	7,043	0.03%
2021/09/09	0	0.00	3	165.86	165.00	-3	7,066	-0.04%
2021/09/08	2	167.00	8	164.31	164.00	-6	7,095	-0.08%
2021/09/07	4	167.00	12	170.07	165.00	-8	7,193	-0.11%
2021/09/06	1	177.00	1	173.50	172.00	0	7,207	0.00%
2021/09/03	17	178.35	10	176.25	174.00	7	7,311	0.10%
2021/09/02	13	175.58	12.2	174.99	175.00	0.8	7,603	0.01%
2021/09/01	11	171.64	12.2	172.99	175.00	-1.2	7,580	-0.02%
2021/08/31	2	167.49	2	168.50	168.50	0	7,481	0.00%
2021/08/30	5	168.20	4	170.50	166.00	1	7,499	0.01%
2021/08/27	5	170.20	10.6	169.47	170.50	-5.6	7,502	-0.07%
2021/08/26	15.7	170.61	6.2	169.73	170.50	9.6	7,514	0.13%
2021/08/25	11.2	169.53	22.2	168.15	170.00	-11	7,537	-0.15%
2021/08/24	3	159.83	5	159.40	162.00	-2	7,398	-0.03%
2021/08/23	3	152.33	20.1	150.33	155.00	-17.1	7,405	-0.23%
2021/08/20	0	0.00	1	141.50	145.00	-1	7,416	-0.01%
2021/08/19	0.1	145.50	2	147.00	144.50	-1.9	7,559	-0.03%
2021/08/18	0	0.00	1	140.50	150.00	-1	7,845	-0.01%
2021/08/17	0	0.00	3	148.16	145.50	-3	7,965	-0.04%
2021/08/16	3	141.99	3	145.97	147.50	0	7,970	0.00%
2021/08/13	8.2	147.27	5	146.80	145.00	3.2	7,943	0.04%
2021/08/12	2	153.25	1	153.00	153.50	1	7,946	0.01%
2021/08/11	5.1	152.99	8	152.88	152.00	-2.9	8,010	-0.04%
2021/08/10	7.1	153.93	2	154.00	154.00	5.1	8,085	0.06%
2021/08/09	0	0.00	2	160.25	158.50	-2	8,142	-0.02%
2021/08/06	3	163.33	1.2	164.26	162.50	1.8	8,227	0.02%
2021/08/05	20	162.35	10	164.10	163.50	10	8,291	0.12%
2021/08/04	14	165.89	2	166.75	165.50	12	8,341	0.14%
2021/08/03	1.1	162.00	0	0.00	162.00	1.1	8,289	0.01%
2021/08/02	4	161.63	5	164.30	161.50	-1	8,306	-0.01%
2021/07/30	7.1	167.68	6	166.92	164.00	1.1	8,322	0.01%
2021/07/29	2.1	164.22	3	165.83	167.00	-1	8,323	-0.01%
2021/07/28	7	165.50	15.1	163.60	165.00	-8.1	8,391	-0.10%
2021/07/27	16.1	174.27	11.1	175.71	169.50	5	8,463	0.06%
2021/07/26	0	0.00	3	179.00	177.50	-3	8,524	-0.04%
2021/07/23	15.1	177.74	5.1	179.71	176.00	10	8,542	0.12%
2021/07/22	32.5	187.02	103	189.15	183.50	-70.5	8,500	-0.83%	大賣/
2021/07/21	11.2	184.48	20.4	182.30	187.50	-9.3	8,323	-0.11%
2021/07/20	7.4	178.01	4.1	177.70	173.50	3.3	8,132	0.04%
2021/07/19	11	181.82	20.5	181.17	181.00	-9.4	8,090	-0.12%
2021/07/16	19	179.68	6.5	180.73	178.00	12.5	8,076	0.15%
2021/07/15	7.1	184.37	34	185.85	186.00	-26.9	8,031	-0.33%
2021/07/14	7.6	185.11	14.7	186.67	187.00	-7.1	7,974	-0.09%
2021/07/13	65.1	188.58	45	189.34	181.50	20	7,875	0.25%
2021/07/12	46.4	183.01	50.1	181.50	187.00	-3.8	7,644	-0.05%
2021/07/09	51	173.30	62.4	173.14	171.00	-11.4	7,354	-0.15%
2021/07/08	73.1	169.19	32	169.58	170.00	41.1	7,228	0.57%
2021/07/07	38	166.30	46.7	165.53	167.50	-8.7	7,034	-0.12%
2021/07/06	4	161.13	8	161.13	160.50	-4	6,822	-0.06%
2021/07/05	11	162.91	15	162.27	161.50	-4	6,856	-0.06%
2021/07/02	22	159.70	36	159.85	160.50	-14	6,846	-0.20%
2021/07/01	6.1	152.65	5	151.00	150.00	1.1	6,993	0.02%
2021/06/30	12	158.50	20	159.53	155.50	-8	6,981	-0.11%
2021/06/29	1	155.50	6	155.67	154.00	-5	6,883	-0.07%
2021/06/28	4	156.25	6	155.75	156.50	-2	6,977	-0.03%
2021/06/25	8.1	157.20	9.4	156.87	155.00	-1.3	6,965	-0.02%
2021/06/24	27	155.81	43	156.43	155.50	-16	6,906	-0.23%
2021/06/23	5	151.70	12.3	152.04	152.00	-7.3	6,737	-0.11%
2021/06/22	6.2	150.57	3	150.00	148.50	3.2	6,674	0.05%
2021/06/21	0	0.00	1.2	149.00	149.50	-1.2	6,650	-0.02%
2021/06/18	0.2	150.00	6	150.75	149.00	-5.8	6,656	-0.09%
2021/06/17	3	147.00	6	147.58	151.00	-3	6,696	-0.04%
2021/06/16	23	152.33	7.5	153.20	148.50	15.5	6,684	0.23%
2021/06/15	6	149.75	6	150.67	151.00	0	6,544	0.00%
2021/06/11	29.2	148.60	16	150.19	147.00	13.2	6,582	0.20%
2021/06/10	34.1	148.82	58	149.57	147.00	-23.9	6,566	-0.36%
2021/06/09	5	140.70	12.1	140.66	141.00	-7.1	6,218	-0.11%
2021/06/07	13.1	137.37	1	139.00	138.50	12.1	6,302	0.19%
2021/06/04	6	138.58	15	138.47	140.00	-9	6,304	-0.14%
2021/06/03	3.1	138.32	6	138.33	137.50	-2.9	6,390	-0.05%
2021/06/02	17.1	137.92	6.1	138.27	136.00	11.1	6,376	0.17%
2021/06/01	4.1	142.62	10	143.30	143.00	-5.9	6,310	-0.09%
2021/05/28	5	139.70	13	140.81	141.50	-8	6,278	-0.13%
2021/05/27	17.3	138.85	17	139.82	138.00	0.3	6,266	0.00%
2021/05/26	42	136.80	33	136.34	135.50	9	6,186	0.14%
2021/05/25	11.1	130.82	23.5	132.91	135.00	-12.4	5,925	-0.21%
2021/05/24	2	123.25	0	0.00	123.00	2	5,848	0.03%
2021/05/21	1	119.00	2	121.75	122.00	-1	5,878	-0.02%
2021/05/20	4	119.63	13	119.58	117.00	-9	5,981	-0.15%
2021/05/19	5	119.10	0	0.00	121.50	5	6,021	0.08%
2021/05/18	14	120.11	11	121.64	123.00	3	6,011	0.05%
2021/05/17	9	115.94	16.1	115.44	117.00	-7.1	6,035	-0.12%
2021/05/14	12.1	119.48	5	118.60	116.00	7.1	6,001	0.12%
2021/05/13	8	116.81	8	117.57	121.50	0	6,052	0.00%
2021/05/12	7.5	114.07	13.1	112.45	113.00	-5.6	6,237	-0.09%
2021/05/11	22.4	120.56	11.3	122.14	119.00	11.2	6,303	0.18%
2021/05/10	11.3	129.63	14	130.46	129.50	-2.7	6,376	-0.04%
2021/05/07	19.1	132.59	12	131.17	134.50	7.1	6,490	0.11%
2021/05/06	15.1	125.27	24	125.42	124.00	-9	6,531	-0.14%
2021/05/05	28.5	129.82	18	129.86	127.00	10.5	6,646	0.16%
2021/05/04	67.1	131.65	4	128.63	129.00	63.1	6,867	0.92%
2021/05/03	59.7	144.86	5	141.50	141.50	54.7	7,454	0.73%
2021/04/29	18.4	158.01	11	158.82	156.00	7.4	7,692	0.10%
2021/04/28	5	159.50	6.1	160.32	158.00	-1.1	7,845	-0.01%
2021/04/27	12	157.00	11	157.73	159.00	1	7,982	0.01%
2021/04/26	8.1	151.78	0	0.00	152.00	8.1	8,109	0.10%
2021/04/23	19	150.45	13	151.54	152.00	6	8,168	0.07%
2021/04/22	4.1	151.83	12	152.17	148.50	-7.9	8,232	-0.10%
2021/04/21	2.1	156.98	6	156.92	156.00	-3.9	8,435	-0.05%
2021/04/20	19.1	157.85	16	159.06	159.00	3.1	8,825	0.04%
2021/04/19	3	156.83	2	156.25	158.00	1	9,012	0.01%
2021/04/16	3	153.00	2.1	157.00	152.50	0.9	9,471	0.01%
2021/04/15	4.1	153.64	5	154.10	156.00	-0.9	9,474	-0.01%
2021/04/14	18.2	156.90	27	154.43	155.00	-8.8	9,509	-0.09%
2021/04/13	5.1	159.92	4	160.00	158.50	1.1	9,638	0.01%
2021/04/12	31.2	167.38	11.2	165.54	163.00	20.1	9,678	0.21%
2021/04/09	6.1	166.31	25	168.54	164.00	-18.9	9,762	-0.19%
2021/04/08	15.3	169.45	11	169.86	166.50	4.3	9,878	0.04%
2021/04/07	22.3	166.67	38.3	165.70	165.50	-16	9,876	-0.16%
2021/04/06	5	156.50	0	0.00	157.00	5	9,798	0.05%
2021/04/01	14.1	155.00	4	154.38	153.00	10.1	10,358	0.10%
2021/03/31	20.2	154.60	9.4	154.17	156.00	10.8	10,433	0.10%
2021/03/30	0.1	147.50	4	147.88	149.00	-3.9	10,451	-0.04%
2021/03/29	2.6	146.72	3	147.67	147.50	-0.5	10,529	0.00%
2021/03/26	3	144.33	6	144.50	145.50	-3	10,544	-0.03%
2021/03/25	6	140.83	0	0.00	141.00	6	10,589	0.06%
2021/03/24	3	143.67	3	143.83	142.50	0	10,613	0.00%
2021/03/23	2	142.00	3	142.33	142.50	-1	10,681	-0.01%
2021/03/22	7.2	141.77	3.1	141.00	141.00	4.1	10,744	0.04%
2021/03/19	6	144.67	14	146.39	144.50	-8	10,707	-0.07%
2021/03/18	1	148.50	4	148.00	148.00	-3	10,725	-0.03%
2021/03/17	17	146.97	4	148.25	146.00	13	10,821	0.12%
2021/03/16	14.3	146.70	6	146.08	146.50	8.3	10,811	0.08%
2021/03/15	1	147.50	1	151.50	147.50	0	10,953	0.00%
2021/03/12	7.2	151.74	3	152.50	152.00	4.2	10,983	0.04%
2021/03/11	14	149.07	5	149.80	150.50	9	11,073	0.08%
2021/03/10	4	149.50	2	148.50	148.00	2	11,186	0.02%
2021/03/09	14.3	145.44	14	146.07	149.50	0.3	11,559	0.00%
2021/03/08	3	156.50	2	153.25	152.50	1	12,197	0.01%
2021/03/05	8	155.75	5	157.40	156.50	3	12,262	0.02%
2021/03/04	3	159.83	3	159.17	158.00	0	12,337	0.00%
2021/03/03	6	159.92	8	158.44	163.00	-2	12,440	-0.02%
2021/03/02	4	161.63	5	162.10	161.00	-1	12,817	-0.01%
2021/02/26	15	160.30	5	160.20	159.50	10	12,899	0.08%
2021/02/25	9	167.44	7.6	167.64	166.00	1.4	12,939	0.01%
2021/02/24	6	168.75	7	168.93	166.50	-1	13,244	-0.01%
2021/02/23	7.2	167.49	4	168.00	167.50	3.2	13,435	0.02%
2021/02/22	10	170.85	45	170.18	171.00	-35	13,582	-0.26%
2021/02/19	27	166.15	22	165.66	167.00	5	13,916	0.04%
2021/02/18	9.1	163.08	4	162.88	164.50	5.1	14,899	0.03%
2021/02/17	19	163.00	12	163.00	164.50	7	15,466	0.05%
2021/02/05	12	157.08	9	157.28	156.00	3	15,559	0.02%
2021/02/04	14	158.43	13	158.46	159.50	1	15,583	0.01%
2021/02/03	25	168.96	23	168.91	163.00	2	15,439	0.01%
2021/02/02	23	161.20	35.1	162.86	168.00	-12.1	15,199	-0.08%
2021/02/01	35	154.00	44	152.72	155.50	-9	15,066	-0.06%
2021/01/29	18.5	159.00	17	158.74	155.00	1.5	14,987	0.01%
2021/01/28	17	161.97	14.4	161.85	160.00	2.6	14,856	0.02%
2021/01/27	25	166.36	31.7	166.31	166.50	-6.7	14,893	-0.04%
2021/01/26	62.4	169.04	31.6	168.93	163.00	30.8	14,728	0.21%
2021/01/25	75	171.37	57	171.31	167.00	18	14,401	0.12%
2021/01/22	35.2	158.83	35.1	161.30	166.00	0.1	13,660	0.00%
2021/01/21	40	152.43	47	151.54	151.00	-7	13,328	-0.05%
2021/01/20	19.3	147.93	16	148.28	146.50	3.3	13,151	0.03%
2021/01/19	47	149.59	49.2	149.29	150.00	-2.2	12,974	-0.02%
2021/01/18	10	141.90	10	141.55	142.50	0	12,790	0.00%
2021/01/15	17.1	145.61	12	144.75	142.50	5.1	12,768	0.04%
2021/01/14	21.4	149.41	15.1	149.98	146.00	6.4	12,692	0.05%
2021/01/13	39	148.23	47.1	148.24	149.00	-8.1	12,473	-0.06%
2021/01/12	12.4	143.50	21.1	142.95	140.00	-8.7	12,074	-0.07%
2021/01/11	58	142.79	68.1	142.82	144.50	-10.1	11,881	-0.08%
2021/01/08	3	132.50	6	132.58	134.00	-3	11,457	-0.03%
2021/01/07	4	133.00	9	132.83	132.50	-5	11,486	-0.04%
2021/01/06	47	136.13	32.4	135.01	133.50	14.6	11,728	0.12%
2021/01/05	26	137.98	19	138.68	138.50	7	11,645	0.06%
2021/01/04	16	136.84	15.6	136.78	138.50	0.4	11,776	0.00%
2020/12/31	33	138.71	31	138.79	135.00	2	11,690	0.02%
2020/12/30	15	138.00	18.6	138.00	137.00	-3.6	11,732	-0.03%
2020/12/29	37.1	136.74	30.1	136.57	136.50	7	11,841	0.06%
2020/12/28	75.6	136.45	76	136.97	138.00	-0.4	11,835	0.00%
2020/12/25	13	128.81	22	129.30	131.00	-9	11,339	-0.08%
2020/12/24	8	129.56	13	129.04	127.00	-5	11,406	-0.04%
2020/12/23	17.4	125.81	11.1	127.22	128.00	6.3	11,591	0.05%
2020/12/22	12.1	125.49	4	125.13	122.00	8.1	11,699	0.07%
2020/12/21	0	0.00	9	121.22	126.00	-9	11,830	-0.08%
2020/12/18	19	125.37	14	124.11	123.00	5	11,962	0.04%
2020/12/17	18	125.22	22	125.11	125.50	-4	12,014	-0.03%
2020/12/16	2	122.25	8	124.25	123.50	-6	12,000	-0.05%
2020/12/15	6	119.00	0.5	119.50	119.00	5.5	12,041	0.05%
2020/12/14	1	124.50	1.1	121.64	121.00	-0.1	12,254	0.00%
2020/12/11	15.1	122.98	11	122.36	121.50	4.1	12,564	0.03%
2020/12/10	10	125.20	10	125.10	125.00	0	12,969	0.00%
2020/12/09	41.1	128.32	41.5	128.47	128.50	-0.4	13,476	0.00%
2020/12/08	10	123.75	12	124.21	124.50	-2	13,588	-0.01%
2020/12/07	11	123.36	41	124.40	123.00	-30	13,556	-0.22%
2020/12/04	15	128.60	13	128.42	129.00	2	13,392	0.01%
2020/12/03	31.5	131.95	20.2	131.00	128.00	11.3	13,218	0.09%
2020/12/02	70.3	130.12	73.3	130.72	131.00	-3	12,834	-0.02%
2020/12/01	8	120.81	6	121.17	123.50	2	12,089	0.02%
2020/11/30	17	123.18	14	122.50	121.50	3	12,080	0.02%
2020/11/27	26	123.71	10	122.70	122.00	16	11,996	0.13%
2020/11/26	54	124.67	44	123.52	124.50	10	11,870	0.08%
2020/11/25	9	119.06	13	118.77	117.00	-4	11,431	-0.03%
2020/11/24	3	121.83	15	121.57	120.50	-12	11,304	-0.11%
2020/11/23	41.1	127.54	29	125.34	122.00	12.1	11,216	0.11%
2020/11/20	33	121.97	32	122.17	126.00	1	10,951	0.01%
2020/11/19	14	121.93	24.1	122.52	121.00	-10.1	10,676	-0.09%
2020/11/18	77.1	120.60	66	121.36	121.50	11.1	10,487	0.11%
2020/11/17	156.2	123.33	132.3	123.22	118.50	23.9	10,075	0.24%	大買/大賣/
2020/11/16	49.1	115.61	72.3	116.30	119.00	-23.2	9,131	-0.25%
2020/11/13	18	106.81	30.3	106.75	108.50	-12.3	8,563	-0.14%
2020/11/12	6	103.83	12	103.63	104.50	-6	8,433	-0.07%
2020/11/11	6	102.25	5	102.20	102.50	1	8,359	0.01%
2020/11/10	3.3	101.31	2	101.25	100.50	1.3	8,369	0.01%
2020/11/09	4	103.88	6	104.17	104.00	-2	8,364	-0.02%
2020/11/06	1	103.00	4.2	103.38	103.00	-3.2	8,358	-0.04%
2020/11/05	6	102.17	9	102.22	103.00	-3	8,347	-0.04%
2020/11/04	16	103.84	10.2	103.65	102.50	5.8	8,368	0.07%
2020/11/03	1	101.00	1	101.00	100.50	0	8,487	0.00%
2020/11/02	4	98.95	3	98.90	99.50	1	8,522	0.01%
2020/10/30	3	100.50	4	99.98	98.50	-1	8,509	-0.01%
2020/10/29	0	0.00	3	100.50	100.50	-3	8,513	-0.04%
2020/10/28	2.5	102.90	0.5	103.50	102.00	2	8,516	0.02%
2020/10/27	3	104.00	8	102.81	104.50	-5	8,513	-0.06%
2020/10/26	15	102.87	8	103.75	102.00	7	8,498	0.08%
2020/10/23	15	103.07	18	103.25	104.00	-3	8,564	-0.04%
2020/10/22	0	0.00	3	100.67	101.00	-3	8,547	-0.04%
2020/10/21	6	104.00	2	103.75	102.50	4	8,582	0.05%
2020/10/20	4	102.75	5	102.90	102.50	-1	8,585	-0.01%
2020/10/19	4	102.38	4	102.63	103.00	0	8,628	0.00%
2020/10/16	22	103.57	15	103.03	101.00	7	8,639	0.08%
2020/10/15	12	104.71	28	104.34	103.50	-16	8,629	-0.19%
2020/10/14	16	107.41	13.1	108.40	105.00	2.9	8,754	0.03%
2020/10/13	9	104.67	5	104.70	106.00	4	8,527	0.05%
2020/10/12	18	104.97	43.1	105.27	106.00	-25.1	8,498	-0.30%
2020/10/08	15	103.10	14	102.32	101.00	1	8,424	0.01%
2020/10/07	30	105.07	20	105.00	102.50	10	8,470	0.12%
2020/10/06	48	104.10	56.2	104.48	104.50	-8.2	8,478	-0.10%
2020/10/05	71	102.84	73	102.29	103.50	-2	8,798	-0.02%
2020/09/30	20	100.72	25	100.52	101.50	-5	9,160	-0.05%
2020/09/29	60	101.25	38	100.78	101.00	22	9,258	0.24%
2020/09/28	22	99.15	32	100.29	102.00	-10	9,259	-0.11%
2020/09/25	16	97.04	15	97.84	94.60	1	9,281	0.01%
2020/09/24	30.5	98.93	21	98.83	97.10	9.5	9,450	0.10%
2020/09/23	26	99.65	32	100.03	102.00	-6	9,534	-0.06%
2020/09/22	5	96.98	11	97.17	98.00	-6	9,348	-0.06%
2020/09/21	26	99.28	10	98.81	97.40	16	9,295	0.17%
2020/09/18	11	99.34	9	99.49	98.60	2	9,229	0.02%
2020/09/17	30	101.60	51	100.76	100.00	-21	9,114	-0.23%
2020/09/16	45	101.16	69.5	100.77	100.00	-24.5	8,922	-0.27%
2020/09/15	33	99.91	63.2	100.41	102.00	-30.2	8,637	-0.35%
2020/09/14	49	99.19	59	99.18	96.70	-10	8,137	-0.12%
2020/09/11	21.5	93.23	29	93.08	95.30	-7.5	7,562	-0.10%
2020/09/10	3	89.70	7	89.91	89.20	-4	7,233	-0.06%
2020/09/09	3	87.80	2	87.35	89.00	1	7,201	0.01%
2020/09/08	4	87.63	1	87.50	88.20	3	7,241	0.04%
2020/09/07	2	87.40	2	88.70	87.40	0	7,315	0.00%
2020/09/04	5	86.74	7	86.17	87.40	-2	7,363	-0.03%
2020/09/03	14	89.51	11	89.73	88.00	3	7,371	0.04%
2020/09/02	7	86.21	4	86.58	87.30	3	7,348	0.04%
2020/09/01	4	85.35	2	85.40	85.10	2	7,370	0.03%
2020/08/31	7	87.27	4	86.93	86.30	3	7,492	0.04%
2020/08/28	12	87.27	3	86.63	87.20	9	7,879	0.11%
2020/08/27	10	89.24	7	88.19	88.10	3	7,968	0.04%
2020/08/26	17.1	87.65	14	88.81	89.50	3.1	8,010	0.04%
2020/08/25	2	84.95	3	85.03	85.00	-1	7,989	-0.01%
2020/08/24	6	84.25	0	0.00	85.00	6	8,016	0.07%
2020/08/21	3	83.77	42	82.75	84.50	-39	8,076	-0.48%
2020/08/20	38	80.68	25	81.37	81.50	13	8,083	0.16%
2020/08/19	4	87.40	0	0.00	86.20	4	8,041	0.05%
2020/08/18	10	90.07	12	89.03	88.80	-2	8,071	-0.02%
2020/08/17	9	92.07	3	91.70	91.70	6	8,058	0.07%
2020/08/14	15	92.33	11	92.52	92.60	4	8,104	0.05%
2020/08/13	8	92.09	11	93.14	91.60	-3	8,157	-0.04%
2020/08/12	15	93.03	1	93.50	93.10	14	8,303	0.17%
2020/08/11	17	96.01	18	96.04	94.60	-1	8,348	-0.01%
2020/08/10	2	98.10	12	96.33	96.10	-10	8,378	-0.12%
2020/08/07	30	100.49	21	99.82	98.50	9	8,401	0.11%
2020/08/05	6	97.38	16	97.76	97.50	-10	8,329	-0.12%
2020/08/04	3	96.63	4	96.53	96.60	-1	8,709	-0.01%
2020/08/03	13	96.55	4	97.13	96.10	9	9,128	0.10%
2020/07/31	4	94.48	11	94.97	97.20	-7	9,216	-0.08%
2020/07/30	13	94.05	7	93.91	94.50	6	9,312	0.06%
2020/07/29	11	92.46	1	92.80	93.80	10	9,369	0.11%
2020/07/28	21	95.70	25	96.29	91.90	-4	9,396	-0.04%
2020/07/27	7	96.81	1	96.10	95.90	6	9,428	0.06%
2020/07/24	14	99.24	26	97.67	96.10	-12	9,679	-0.12%
2020/07/23	4.2	98.96	0	0.00	98.60	4.2	9,680	0.04%
2020/07/22	9	98.78	10	98.60	99.10	-1	9,783	-0.01%
2020/07/21	24	96.90	13	97.49	97.70	11	9,763	0.11%
2020/07/20	7	95.74	9	95.44	95.40	-2	9,771	-0.02%
2020/07/17	16	98.30	17	98.92	97.20	-1	9,794	-0.01%
2020/07/16	8.1	96.98	6	96.53	96.30	2.1	9,711	0.02%
2020/07/15	6.9	97.47	13.3	97.29	96.00	-6.4	9,738	-0.07%
2020/07/14	26	99.00	13.1	99.36	97.70	12.9	9,932	0.13%
2020/07/13	16	101.28	13	101.58	102.00	3	9,837	0.03%
2020/07/10	50	103.51	27.1	102.29	101.00	22.9	9,772	0.23%
2020/07/09	62	109.66	81.2	109.89	107.00	-19.2	9,605	-0.20%
2020/07/08	89	106.61	56	106.30	110.50	33	9,125	0.36%
2020/07/07	26.1	100.77	21	101.79	101.00	5.1	8,593	0.06%
2020/07/06	18	100.36	23	100.63	101.00	-5	8,494	-0.06%
2020/07/03	41	100.39	40	100.58	98.20	1	8,424	0.01%
2020/07/02	18	98.46	29	99.07	99.10	-11	8,282	-0.13%
2020/07/01	20	95.44	56	94.94	95.60	-36	7,965	-0.45%
2020/06/30	6	90.32	2	90.30	90.50	4	7,750	0.05%
2020/06/29	6	90.23	2	90.50	90.60	4	7,847	0.05%
2020/06/24	3	92.77	3	92.57	91.90	0	7,896	0.00%
2020/06/23	8	92.89	1	92.40	92.20	7	8,098	0.09%
2020/06/22	8	93.40	11	94.30	93.40	-3	8,226	-0.04%
2020/06/19	18	94.14	10	94.27	93.40	8	8,300	0.10%
2020/06/18	3	92.70	4	93.05	93.10	-1	8,361	-0.01%
2020/06/17	7	92.64	21	92.55	93.00	-14	8,467	-0.17%
2020/06/16	3	92.23	13	92.83	93.30	-10	8,585	-0.12%
2020/06/15	5	91.10	7	91.29	89.90	-2	8,755	-0.02%
2020/06/12	4	89.15	6	89.07	91.40	-2	8,897	-0.02%
2020/06/11	16	91.53	13	91.76	90.10	3	9,037	0.03%
2020/06/10	3	94.20	9	94.77	94.50	-6	9,128	-0.07%
2020/06/09	3	93.67	5	93.72	93.70	-2	9,272	-0.02%
2020/06/08	17	93.68	2	94.15	93.00	15	9,412	0.16%
2020/06/05	4	94.00	4	94.10	94.00	0	9,435	0.00%
2020/06/04	10	94.42	5	93.52	93.50	5	9,492	0.05%
2020/06/03	42	95.63	35	95.12	93.70	7	9,494	0.07%
2020/06/02	12	92.73	5	92.36	91.10	7	9,284	0.08%
2020/06/01	6	91.50	8	91.61	91.90	-2	9,379	-0.02%
2020/05/29	2	88.15	6	89.02	90.80	-4	9,702	-0.04%
2020/05/28	3	88.80	3.2	88.49	87.80	-0.2	9,720	0.00%
2020/05/27	8	89.24	14	89.16	88.80	-6	9,788	-0.06%
2020/05/26	7	88.73	2	89.10	88.50	5	9,806	0.05%
2020/05/25	7	86.09	5	87.72	88.80	2	9,789	0.02%
2020/05/22	4	86.43	9	86.53	85.90	-5	9,781	-0.05%
2020/05/21	5	88.00	11	87.20	88.80	-6	9,752	-0.06%
2020/05/20	5	85.62	6	85.47	85.30	-1	9,695	-0.01%
2020/05/19	7	86.13	3.3	86.19	86.70	3.7	9,667	0.04%
2020/05/18	10	87.52	10	87.84	85.80	0	9,616	0.00%
2020/05/15	9.2	91.05	9	91.57	91.10	0.2	9,483	0.00%
2020/05/14	6	93.65	10	93.49	92.30	-4	9,493	-0.04%
2020/05/13	10	94.29	1.3	94.34	95.30	8.7	9,489	0.09%
2020/05/12	27	94.96	13	95.39	93.40	14	9,548	0.15%
2020/05/11	38	99.36	36.1	99.43	97.50	1.9	9,540	0.02%
2020/05/08	58	95.27	102	95.20	96.10	-44	9,189	-0.48%	大賣/
2020/05/07	15.2	91.22	18.1	90.96	91.40	-2.9	8,821	-0.03%
2020/05/06	27	90.04	35	90.34	89.00	-8	8,781	-0.09%
2020/05/05	9	89.32	2	89.30	88.50	7	8,759	0.08%
2020/05/04	8	88.59	7	88.61	88.50	1	9,065	0.01%
2020/04/30	34	91.88	19	91.63	90.60	15	9,148	0.16%
2020/04/29	35	92.56	61	92.82	91.50	-26	9,139	-0.28%
2020/04/28	12.8	89.39	0	0.00	89.80	12.8	8,958	0.14%
2020/04/27	8	88.76	11	88.85	88.70	-3	9,014	-0.03%
2020/04/24	8	87.34	5	87.24	87.60	3	8,918	0.03%
2020/04/23	13	88.38	9	88.01	87.00	4	8,920	0.04%
2020/04/22	8	84.99	13	85.30	87.50	-5	8,959	-0.06%
2020/04/21	12	88.27	19	87.02	86.10	-7	8,978	-0.08%
2020/04/20	27	86.95	23	86.99	87.90	4	9,018	0.04%
2020/04/17	42	91.02	37.3	90.88	88.10	4.7	8,971	0.05%
2020/04/16	26	87.78	16	87.49	87.80	10	8,827	0.11%
2020/04/15	29	88.21	11.1	87.91	87.80	17.9	8,853	0.20%
2020/04/14	13	86.95	10	87.44	88.00	3	9,047	0.03%
2020/04/13	27	84.66	21	84.71	85.30	6	9,083	0.07%
2020/04/10	6	86.72	12.1	86.98	86.20	-6.1	9,123	-0.07%
2020/04/09	5	88.04	8	87.85	86.50	-3	9,195	-0.03%
2020/04/08	22	90.15	14.1	91.09	89.60	7.9	9,340	0.09%
2020/04/07	23	86.66	32	87.24	87.30	-9	9,232	-0.10%
2020/04/06	9	80.13	5	80.72	81.20	4	9,085	0.04%
2020/04/01	6	77.93	9	78.20	79.50	-3	9,076	-0.03%
2020/03/31	12	79.98	8.2	77.90	77.90	3.8	9,050	0.04%
2020/03/30	7	76.86	13	76.29	78.40	-6	9,000	-0.07%
2020/03/27	15	77.35	17	77.72	75.70	-2	8,991	-0.02%
2020/03/26	26	74.23	22	74.33	75.70	4	8,840	0.05%
2020/03/25	8	74.33	8	74.94	75.70	0	8,754	0.00%
2020/03/24	10	68.39	8	68.91	69.80	2	8,674	0.02%
2020/03/23	35	62.92	10	64.70	63.80	25	8,641	0.29%
2020/03/20	23	61.20	20	62.85	63.30	3	8,804	0.03%
2020/03/19	20	60.56	26	58.91	57.60	-6	8,700	-0.07%
2020/03/18	17	70.95	20	68.57	64.00	-3	8,591	-0.03%
2020/03/17	15	74.27	9.3	72.82	70.50	5.7	8,513	0.07%
2020/03/16	30	81.31	31	78.86	75.60	-1	8,509	-0.01%
2020/03/13	34	80.61	25	81.52	83.50	9	8,405	0.11%
2020/03/12	27	87.77	26	87.77	87.70	1	8,233	0.01%
2020/03/11	20	95.38	27	94.87	92.40	-7	8,168	-0.09%
2020/03/10	8	93.91	18	92.09	95.90	-10	8,272	-0.12%
2020/03/09	13	95.44	5	94.00	92.40	8	8,457	0.09%
2020/03/06	41	100.02	28	100.05	98.60	13	8,419	0.15%
2020/03/05	21	99.75	20	99.80	99.60	1	8,434	0.01%
2020/03/04	67	98.61	55	98.82	96.80	12	8,409	0.14%
2020/03/03	18	96.77	18	95.85	95.70	0	8,435	0.00%
2020/03/02	4	88.33	7	90.33	94.40	-3	8,804	-0.03%
2020/02/27	24	94.67	21	92.88	90.00	3	9,012	0.03%
2020/02/26	16	96.67	13	96.78	96.00	3	8,934	0.03%
2020/02/25	7	93.69	29	95.35	97.80	-22	8,892	-0.25%
2020/02/24	9	95.67	8	95.29	95.00	1	8,833	0.01%
2020/02/21	1	97.30	6	97.78	97.80	-5	8,794	-0.06%
2020/02/20	25	98.41	1	98.70	97.60	24	8,782	0.27%
2020/02/19	11	97.42	12	97.78	97.70	-1	8,733	-0.01%
2020/02/18	4	97.15	12	97.58	96.50	-8	8,702	-0.09%
2020/02/17	10	97.41	3	97.63	97.20	7	8,639	0.08%
2020/02/14	9	100.07	6	100.15	99.90	3	8,553	0.04%
2020/02/13	12	101.75	9.5	102.50	100.00	2.5	8,543	0.03%
2020/02/12	10	101.90	18	102.78	101.00	-8	8,589	-0.09%
2020/02/11	4	98.28	12	99.29	99.70	-8	8,629	-0.09%
2020/02/10	6	95.68	23	96.62	95.40	-17	8,773	-0.19%
2020/02/07	21	99.07	27	99.59	97.00	-6	9,047	-0.07%
2020/02/06	23	99.17	16	99.49	100.50	7	9,113	0.08%
2020/02/05	40	99.65	25	99.85	97.80	15	9,034	0.17%
2020/02/04	27	96.11	5	96.50	96.40	22	8,705	0.25%
2020/02/03	9	90.83	15	92.11	94.90	-6	8,610	-0.07%
2020/01/31	17	88.82	19	90.50	91.20	-2	8,511	-0.02%
2020/01/30	4	88.33	13	90.73	87.30	-9	8,531	-0.11%
2020/01/20	12	96.16	16	95.66	96.90	-4	8,456	-0.05%
2020/01/17	7.3	95.27	7	94.89	94.50	0.3	8,431	0.00%
2020/01/16	18	94.12	19	94.33	95.30	-1	8,427	-0.01%
2020/01/15	31	96.33	40	96.15	95.80	-9	8,401	-0.11%
2020/01/14	17	94.59	28	94.81	95.20	-11	8,835	-0.12%
2020/01/13	12	90.68	12	90.36	90.70	0	9,053	0.00%
2020/01/10	47	88.52	25	89.71	89.30	22	9,268	0.24%
2020/01/09	23	91.27	16	91.47	91.80	7	9,510	0.07%
2020/01/08	24.2	92.67	10	91.95	90.20	14.2	10,031	0.14%
2020/01/07	21.2	99.69	10	98.37	97.60	11.2	10,026	0.11%
2020/01/06	16	101.14	6	101.50	100.00	10	10,400	0.10%
2020/01/03	6	103.08	11.6	102.37	101.50	-5.6	10,881	-0.05%
2020/01/02	8	103.25	13	103.42	105.00	-5	11,064	-0.05%
2019/12/31	3.1	99.29	0	0.00	99.50	3.1	10,948	0.03%
2019/12/30	15	100.01	1	99.80	99.00	14	11,076	0.13%
2019/12/27	22	101.50	26	101.65	101.50	-4	11,597	-0.03%
2019/12/26	21	100.11	7	100.21	100.00	14	11,658	0.12%
2019/12/25	4.1	100.38	8	99.98	100.00	-3.9	11,688	-0.03%
2019/12/24	15	99.59	8	99.80	98.30	7	11,747	0.06%
2019/12/23	5	101.52	6	103.33	99.90	-1	11,804	-0.01%
2019/12/20	4	104.38	1	104.00	103.50	3	11,897	0.03%
2019/12/19	2	105.00	6	104.58	105.50	-4	12,162	-0.03%
2019/12/18	8	107.63	11	107.73	106.00	-3	12,220	-0.02%
2019/12/17	33	109.38	47	109.67	109.50	-14	12,325	-0.11%
2019/12/16	2.1	104.98	2	104.50	104.50	0.1	12,218	0.00%
2019/12/13	25	106.14	30	105.45	104.50	-5	12,755	-0.04%
2019/12/12	11	104.86	7	104.43	104.50	4	13,105	0.03%
2019/12/11	25	104.78	23.3	105.25	104.00	1.8	13,238	0.01%
2019/12/10	17	102.00	18.3	101.62	102.00	-1.3	13,436	-0.01%
2019/12/09	19	105.11	22	104.64	103.50	-3	13,574	-0.02%
2019/12/06	24	105.63	26	105.17	105.50	-2	13,831	-0.01%
2019/12/05	46	105.97	32	105.16	104.00	14	14,405	0.10%
2019/12/04	48	109.35	33	109.12	107.50	15	14,663	0.10%
2019/12/03	33	107.59	32	105.31	108.50	1	14,865	0.01%
2019/12/02	25	105.86	26	107.83	106.00	-1	15,401	-0.01%
2019/11/29	38	112.20	33	112.12	111.50	5	15,404	0.03%
2019/11/28	46	113.96	44	114.26	112.00	2	15,298	0.01%
2019/11/27	70	110.88	68	111.64	111.00	2	14,921	0.01%
2019/11/26	13	104.31	6	107.25	108.50	7	14,529	0.05%
2019/11/25	7	98.10	0	0.00	98.90	7	14,310	0.05%
2019/11/21	0	0.00	1	93.00	94.20	-1	14,551	-0.01%
2019/11/20	1	92.50	6	92.60	94.20	-5	14,664	-0.03%
2019/11/19	0	0.00	3	97.60	97.50	-3	14,688	-0.02%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/14	0	0.00	1	100.00	101.00	-1	14,868	-0.01%
2019/11/13	0	0.00	1	98.90	102.00	-1	14,962	-0.01%
2019/11/12	0	0.00	5	97.80	98.10	-5	15,137	-0.03%
2019/11/11	14	104.82	15	104.73	103.00	-1	15,473	-0.01%
2019/11/08	23	109.78	16	110.34	108.50	7	15,364	0.05%
2019/11/07	11	110.95	9	111.17	109.50	2	15,210	0.01%
2019/11/06	21	118.83	13	116.38	115.00	8	15,132	0.05%
2019/11/05	11	121.23	6	121.50	124.00	5	14,872	0.03%
2019/11/04	1	115.00	3	114.33	115.00	-2	14,941	-0.01%
2019/11/01	3	111.67	4	112.13	114.50	-1	15,078	-0.01%
2019/10/31	4	109.25	0	0.00	108.50	4	15,118	0.03%
2019/10/30	2	109.50	14	109.25	112.00	-12	15,199	-0.08%
2019/10/29	2	109.00	2	118.25	109.50	0	15,252	0.00%
2019/10/28	3	116.83	2	118.50	116.50	1	15,252	0.01%
2019/10/25	1	115.50	3	115.00	113.50	-2	15,235	-0.01%
2019/10/24	2	115.50	5	115.00	115.50	-3	15,301	-0.02%
2019/10/23	6	115.50	4	116.63	115.00	2	15,372	0.01%
2019/10/22	34	117.56	37	118.01	119.00	-3	15,430	-0.02%
2019/10/21	28	110.63	34	109.76	113.00	-6	15,094	-0.04%
2019/10/18	34	109.66	34	109.41	108.00	0	15,045	0.00%
2019/10/17	10	104.80	28	104.98	110.00	-18	15,039	-0.12%
2019/10/16	55	105.85	46	105.67	100.50	9	14,737	0.06%
2019/10/15	24	105.90	35	106.07	106.00	-11	14,272	-0.08%
2019/10/14	74	108.30	73	106.57	107.50	1	14,100	0.01%
2019/10/09	46	95.55	61	97.82	100.50	-15	13,740	-0.11%
2019/10/08	14	91.01	26	90.60	91.40	-12	13,266	-0.09%
2019/10/07	22	88.05	17	88.99	88.70	5	13,351	0.04%
2019/10/04	8	88.31	7	88.29	87.60	1	13,312	0.01%
2019/10/03	58	89.07	55	88.68	88.30	3	13,326	0.02%
2019/10/02	7	85.06	13	85.15	85.80	-6	12,862	-0.05%
2019/10/01	5	84.18	6	84.22	84.70	-1	12,819	-0.01%
2019/09/27	17	82.90	16	82.49	83.90	1	12,934	0.01%
2019/09/26	17	84.22	19	84.04	84.40	-2	12,980	-0.02%
2019/09/25	4	83.78	10	83.42	83.90	-6	12,975	-0.05%
2019/09/24	34	83.64	44	84.46	82.60	-10	13,061	-0.08%
2019/09/23	6	87.87	26	87.80	87.50	-20	12,912	-0.15%
2019/09/20	33	86.97	33	86.73	87.30	0	13,227	0.00%
2019/09/19	26	86.53	6	86.25	86.60	20	13,442	0.15%
2019/09/18	42	86.41	88	87.09	86.00	-46	13,397	-0.34%
2019/09/17	75	84.88	48	86.20	85.40	27	12,890	0.21%
2019/09/16	9	82.97	13	83.02	84.00	-4	12,510	-0.03%
2019/09/12	32	83.06	23	82.71	82.00	9	12,372	0.07%
2019/09/11	21	81.86	29	81.45	80.50	-8	12,101	-0.07%
2019/09/10	23	80.87	25	80.39	81.20	-2	11,925	-0.02%
2019/09/09	133	82.15	169	81.44	83.00	-36	11,628	-0.31%	大買/大賣/
2019/09/06	60	79.18	38	78.71	78.00	22	10,977	0.20%
2019/09/05	45	76.94	14	76.86	76.20	31	10,564	0.29%
2019/09/04	113	74.00	106	74.55	77.10	7	10,169	0.07%	大買/大賣/
2019/09/03	15	70.59	18	70.78	70.10	-3	9,589	-0.03%
2019/09/02	8	68.23	7	68.44	68.70	1	9,455	0.01%
2019/08/30	0	0.00	4	67.10	67.00	-4	9,453	-0.04%
2019/08/29	1	67.20	1	66.90	67.50	0	9,601	0.00%
2019/08/28	10	65.30	9	65.26	65.90	1	9,688	0.01%
2019/08/27	9	65.92	7	65.73	66.00	2	9,756	0.02%
2019/08/26	11	66.19	3	66.40	66.00	8	9,649	0.08%
2019/08/23	7	69.54	5	69.38	69.50	2	9,512	0.02%
2019/08/22	15	71.81	14	71.54	71.50	1	9,384	0.01%
2019/08/21	1	70.50	2	71.20	71.40	-1	9,339	-0.01%
2019/08/20	7	71.66	5	70.98	70.50	2	9,302	0.02%
2019/08/19	4	70.73	3	71.10	70.80	1	9,206	0.01%
2019/08/16	8	70.70	4	70.35	70.10	4	9,176	0.04%
2019/08/15	13	71.94	25	71.06	71.20	-12	9,143	-0.13%
2019/08/14	32	75.29	23	76.09	74.20	9	9,003	0.10%
2019/08/13	2	71.50	13	71.65	71.30	-11	8,675	-0.13%
2019/08/12	4	71.63	6	71.93	71.10	-2	8,647	-0.02%
2019/08/08	22	71.27	17	71.74	71.40	5	8,592	0.06%
2019/08/07	8	69.43	9	69.10	69.90	-1	8,444	-0.01%
2019/08/06	42	66.78	28	67.01	69.20	14	8,398	0.17%
2019/08/05	10	70.26	16	67.53	66.80	-6	8,224	-0.07%
2019/08/02	4	71.65	14	71.96	72.70	-10	8,045	-0.12%
2019/08/01	12	71.97	9	71.51	73.50	3	7,985	0.04%
2019/07/31	14	71.41	14	71.05	71.00	0	7,850	0.00%
2019/07/30	14	71.99	9	72.64	71.70	5	7,746	0.06%
2019/07/29	4	73.78	3	73.93	73.80	1	7,627	0.01%
2019/07/26	11	73.75	6	74.12	74.30	5	7,588	0.07%
2019/07/25	16	72.96	5	73.26	74.60	11	7,550	0.15%
2019/07/24	9	73.90	8	73.68	72.80	1	7,436	0.01%
2019/07/23	21	73.90	31	73.57	72.80	-10	7,315	-0.14%
2019/07/22	26	73.40	40	73.83	74.00	-14	7,166	-0.20%
2019/07/19	24	71.74	18	71.28	72.40	6	6,836	0.09%
2019/07/18	3	69.23	15	68.09	68.90	-12	6,579	-0.18%
2019/07/17	8	69.81	22	69.66	69.00	-14	6,507	-0.22%
2019/07/16	11	69.83	13	69.82	68.50	-2	6,374	-0.03%
2019/07/15	11	69.81	21	69.97	69.80	-10	6,340	-0.16%
2019/07/12	12	71.92	11	72.34	72.00	1	6,566	0.02%
2019/07/11	36	71.68	45	71.81	72.50	-9	6,451	-0.14%
2019/07/10	7	66.89	6	67.82	68.40	1	6,067	0.02%
2019/07/09	11	67.35	16	67.34	67.50	-5	5,994	-0.08%
2019/07/08	7	65.97	12	66.23	66.40	-5	5,837	-0.09%
2019/07/05	2	65.20	4	64.95	65.10	-2	5,746	-0.03%
2019/07/04	18	64.97	10	64.53	64.00	8	5,678	0.14%
2019/07/03	24	66.23	11	66.25	65.00	13	5,522	0.24%
2019/07/02	9	64.61	13	65.08	66.00	-4	5,438	-0.07%
2019/07/01	30	66.51	26	65.70	65.60	4	5,352	0.07%
2019/06/28	32	64.26	31	64.43	64.50	1	5,160	0.02%
2019/06/27	51	63.76	54	62.77	65.00	-3	5,060	-0.06%
2019/06/26	28	60.23	37	61.01	60.20	-9	4,783	-0.19%
2019/06/25	1	57.20	4	57.23	57.10	-3	4,876	-0.06%
2019/06/24	5	57.34	6	57.10	57.40	-1	5,093	-0.02%
2019/06/21	2	57.30	7	56.97	56.10	-5	5,048	-0.10%
2019/06/20	1	56.50	8	56.04	56.60	-7	4,983	-0.14%
2019/06/19	10	54.76	15	54.49	55.10	-5	5,046	-0.10%
2019/06/18	1	53.20	6	53.03	53.00	-5	4,947	-0.10%
2019/06/17	1	52.10	2	52.80	52.80	-1	4,964	-0.02%
2019/06/14	2	52.00	0	0.00	52.00	2	5,048	0.04%
2019/06/13	2	52.55	7	52.43	53.00	-5	5,187	-0.10%
2019/06/12	16	52.62	17	52.84	52.10	-1	5,480	-0.02%
2019/06/10	1	51.50	2	51.40	51.50	-1	5,338	-0.02%
2019/06/06	4	50.13	3	49.75	50.80	1	5,275	0.02%
2019/06/05	20	50.89	15	50.41	49.95	5	5,209	0.10%
2019/06/04	14	48.44	15	48.31	48.55	-1	5,016	-0.02%
2019/06/03	16	46.16	37	47.66	48.15	-21	4,902	-0.43%
2019/05/31	6	43.32	2	44.10	43.80	4	4,754	0.08%
2019/05/28	0	0.00	1	41.90	41.90	-1	4,771	-0.02%
2019/05/27	1	41.40	1	41.20	41.35	0	4,812	0.00%
2019/05/24	2	41.50	1	41.90	41.50	1	4,878	0.02%
2019/05/23	2	40.45	4	41.10	41.25	-2	4,893	-0.04%
2019/05/22	2	42.68	5	42.93	41.80	-3	4,936	-0.06%
2019/05/21	5	40.73	4	41.23	42.20	1	5,003	0.02%
2019/05/20	6	41.87	3	41.73	41.40	3	5,012	0.06%
2019/05/17	3	43.95	3	43.40	43.80	0	5,016	0.00%
2019/05/16	2	46.30	0	0.00	45.25	2	5,312	0.04%
2019/05/15	0	0.00	1	47.55	47.50	-1	5,368	-0.02%
2019/05/14	9	47.06	0	0.00	46.70	9	5,442	0.17%
2019/05/13	1	49.15	5	48.86	47.80	-4	5,543	-0.07%
2019/05/10	2	51.10	3	50.93	51.00	-1	5,558	-0.02%
2019/05/09	1	51.30	0	0.00	50.40	1	5,544	0.02%
2019/05/06	3	51.13	1	51.40	50.70	2	5,630	0.04%
2019/05/03	1	52.70	1	52.40	52.70	0	5,628	0.00%
2019/05/02	5	52.24	3	51.93	53.00	2	5,637	0.04%
2019/04/30	0	0.00	2	50.35	50.50	-2	5,604	-0.04%
2019/04/29	6	50.00	5	50.63	50.00	1	5,725	0.02%
2019/04/26	6	50.65	5	50.78	51.70	1	5,741	0.02%
2019/04/25	1	52.70	0	0.00	52.50	1	5,731	0.02%
2019/04/23	1	54.80	1	53.80	53.50	0	5,780	0.00%
2019/04/22	1	54.40	7	54.07	54.00	-6	5,789	-0.10%
2019/04/19	4	54.08	3.2	53.94	54.00	0.8	5,830	0.01%
2019/04/18	30	55.25	37	55.14	53.70	-7	5,847	-0.12%
2019/04/17	17	52.98	13	52.79	52.70	4	5,583	0.07%
2019/04/16	3	52.70	13	52.35	52.70	-10	5,734	-0.17%
2019/04/15	6	51.80	5	53.00	53.00	1	5,824	0.02%
2019/04/12	5	52.20	1	52.90	52.00	4	5,956	0.07%
2019/04/11	6	53.48	1	53.80	53.10	5	6,111	0.08%
2019/04/10	2	54.00	2	54.00	54.00	0	6,532	0.00%
2019/04/09	6	54.50	2	54.15	54.00	4	7,067	0.06%
2019/04/08	4	54.65	17	54.85	54.30	-13	7,208	-0.18%
2019/04/03	12	53.11	10	52.92	53.30	2	7,461	0.03%
2019/04/02	10	54.65	12	54.63	54.30	-2	7,776	-0.03%
2019/04/01	9	54.36	11	55.23	54.00	-2	7,759	-0.03%
2019/03/29	29	54.54	26	54.43	54.00	3	7,666	0.04%
2019/03/28	97	55.23	87	54.86	52.80	10	7,511	0.13%
2019/03/27	69	52.71	86	52.12	53.90	-17	7,012	-0.24%
2019/03/26	2	48.85	10	48.90	49.00	-8	6,655	-0.12%
2019/03/25	6	48.55	4	48.45	48.45	2	6,643	0.03%
2019/03/22	15	49.82	31	49.90	49.90	-16	6,623	-0.24%
2019/03/21	2	48.90	6	48.80	48.85	-4	6,491	-0.06%
2019/03/20	1	48.80	2	49.30	48.80	-1	6,638	-0.02%
2019/03/19	7	49.09	45	49.05	49.05	-38	6,655	-0.57%
2019/03/18	69	49.03	58	49.23	48.70	11	6,553	0.17%
2019/03/15	100	49.13	105	49.10	47.50	-5	6,382	-0.08%	大賣/
2019/03/14	2	46.40	2	46.90	46.25	0	6,063	0.00%
2019/03/13	1	46.00	7	46.01	46.10	-6	6,087	-0.10%
2019/03/12	6	46.31	2	46.00	46.00	4	6,160	0.06%
2019/03/11	0	0.00	4	45.79	45.85	-4	6,200	-0.06%
2019/03/07	9	45.68	5	45.83	45.40	4	6,448	0.06%
2019/03/06	3	47.02	3	46.98	46.80	0	6,502	0.00%
2019/03/05	3	47.55	6	47.53	47.50	-3	6,528	-0.05%
2019/03/04	1	46.85	0	0.00	47.80	1	6,592	0.02%
2019/02/27	3	46.75	1	47.00	46.90	2	6,590	0.03%
2019/02/26	10	47.98	0	0.00	47.80	10	6,617	0.15%
2019/02/25	1	48.10	2	48.38	47.80	-1	6,610	-0.02%
2019/02/22	15	47.63	4	47.95	47.55	11	6,555	0.17%
2019/02/21	3	48.00	5	48.20	48.45	-2	6,544	-0.03%
2019/02/20	61	49.10	29	48.43	47.95	32	6,498	0.49%
2019/02/19	4	48.28	6	48.17	48.00	-2	6,403	-0.03%
2019/02/18	38	47.89	25	47.67	47.60	13	6,414	0.20%
2019/02/15	55	49.46	52	48.35	47.55	3	6,359	0.05%
2019/02/14	5	46.43	6	46.69	46.75	-1	6,030	-0.02%
2019/02/13	6	46.07	10	46.51	46.10	-4	5,949	-0.07%
2019/02/12	13	45.71	6	45.94	46.20	7	5,884	0.12%
2019/02/11	2	44.60	5	44.20	44.55	-3	5,769	-0.05%
2019/01/30	3	43.05	0	0.00	43.00	3	5,735	0.05%
2019/01/29	3	43.15	2	43.28	43.15	1	5,798	0.02%
2019/01/28	4	44.35	1	44.35	44.10	3	5,802	0.05%
2019/01/25	3	44.45	2	44.60	44.15	1	5,810	0.02%
2019/01/24	1	43.35	1	43.55	43.40	0	5,742	0.00%
2019/01/23	1	43.05	2	43.18	43.30	-1	5,746	-0.02%
2019/01/22	2	42.95	1	43.05	42.50	1	5,729	0.02%
2019/01/21	7	42.66	9	42.55	42.90	-2	5,709	-0.04%
2019/01/18	2	42.73	12	42.79	42.95	-10	5,604	-0.18%
2019/01/17	3	43.33	1	42.95	43.05	2	5,601	0.04%
2019/01/16	2	45.30	0	0.00	44.40	2	5,581	0.04%
2019/01/15	3	45.00	6	45.03	44.95	-3	5,569	-0.05%
2019/01/14	2	45.65	1	45.05	44.70	1	5,556	0.02%
2019/01/11	9	45.69	10	45.47	45.25	-1	5,558	-0.02%
2019/01/10	1	45.70	1	46.05	45.50	0	5,491	0.00%
2019/01/09	8	45.61	3	45.63	45.10	5	5,407	0.09%
2019/01/08	13	45.89	15	45.90	45.70	-2	5,307	-0.04%
2019/01/07	3	45.97	4	44.33	44.15	-1	5,135	-0.02%
2019/01/04	11	44.55	8	44.68	45.00	3	5,047	0.06%
2019/01/03	29	46.76	20	46.72	45.85	9	4,916	0.18%
2019/01/02	32	48.33	38	47.88	48.50	-6	4,756	-0.13%
2018/12/28	58	46.57	52	46.87	47.90	6	4,319	0.14%
2018/12/27	24	44.25	23	43.80	43.90	1	3,808	0.03%
2018/12/26	101	44.38	90	44.08	42.00	11	3,655	0.30%	大買/
2018/12/25	58	43.72	87	43.96	44.85	-29	3,311	-0.88%
2018/12/24	3	40.93	4	41.48	41.75	-1	2,931	-0.03%
2018/12/21	5	38.40	5	39.40	39.40	0	2,892	0.00%
2018/12/20	9	39.14	10	38.61	38.50	-1	2,885	-0.03%
2018/12/19	10	40.85	12	40.28	40.15	-2	2,911	-0.07%
2018/12/18	3	40.87	5	40.50	40.25	-2	2,911	-0.07%
2018/12/17	7	41.80	5	41.70	41.80	2	2,892	0.07%
2018/12/14	3	41.82	2	41.90	41.85	1	2,893	0.03%
2018/12/13	30	43.39	31	43.26	43.00	-1	2,877	-0.03%
2018/12/12	16	41.12	18	42.12	42.45	-2	2,716	-0.07%
2018/12/11	11	39.72	11	39.45	39.45	0	2,657	0.00%
2018/12/10	0	0.00	5	39.08	39.40	-5	2,707	-0.18%
2018/12/07	5	40.05	5	39.90	39.90	0	2,766	0.00%
2018/12/06	19	40.74	31	39.34	39.50	-12	2,882	-0.42%
2018/12/05	25	41.49	22	41.61	41.55	3	2,854	0.11%
2018/12/04	19	42.68	18	41.81	41.80	1	2,842	0.04%
2018/12/03	40	42.32	36	41.73	42.45	4	2,839	0.14%
2018/11/30	14	41.53	16	41.31	40.25	-2	2,770	-0.07%
2018/11/29	11	40.09	17	40.24	40.40	-6	2,639	-0.23%
2018/11/28	7	38.32	20	38.48	38.60	-13	2,650	-0.49%
2018/11/27	49	37.96	14	37.74	37.95	35	2,627	1.33%
2018/11/26	5	36.64	0	0.00	36.70	5	2,557	0.20%
2018/11/23	3	36.57	9	37.01	36.15	-6	2,564	-0.23%
2018/11/22	7	36.88	4	37.51	36.50	3	2,519	0.12%
2018/11/21	4	36.15	0	0.00	36.45	4	2,504	0.16%
2018/11/20	2	36.05	0	0.00	36.05	2	2,495	0.08%
2018/11/19	2	36.48	0	0.00	36.55	2	2,480	0.08%
2018/11/16	4	36.23	3	36.25	36.10	1	2,479	0.04%
2018/11/15	8	36.68	1	36.75	36.20	7	2,482	0.28%
2018/11/14	6	38.37	0	0.00	38.00	6	2,415	0.25%
2018/11/13	9	36.51	6	36.18	39.65	3	2,406	0.12%
2018/11/09	0	0.00	1	40.20	39.35	-1	2,445	-0.04%
2018/11/08	5	40.73	2	40.20	40.15	3	2,469	0.12%
2018/11/07	1	41.45	5	41.61	41.35	-4	2,494	-0.16%
2018/11/06	5	41.37	13	41.63	41.00	-8	2,523	-0.32%
2018/11/05	0	0.00	1	39.85	40.90	-1	2,478	-0.04%
2018/11/02	7	40.49	4	40.28	40.30	3	2,474	0.12%
2018/11/01	4	39.46	3	39.95	39.80	1	2,459	0.04%
2018/10/31	4	38.40	2	38.20	38.40	2	2,464	0.08%
2018/10/30	2	36.30	2	36.40	36.80	0	2,458	0.00%
2018/10/29	2	36.20	1	36.25	36.20	1	2,473	0.04%
2018/10/26	3	36.07	1	36.65	35.90	2	2,504	0.08%
2018/10/25	8	36.53	5	36.60	36.50	3	2,539	0.12%
2018/10/24	3	39.63	0	0.00	39.40	3	2,583	0.12%
2018/10/23	1	40.35	0	0.00	40.25	1	2,666	0.04%
2018/10/22	2	42.58	2	42.30	42.35	0	2,671	0.00%
2018/10/19	3	41.52	4	41.98	42.45	-1	2,701	-0.04%
2018/10/18	0	0.00	2	40.33	40.45	-2	2,745	-0.07%
2018/10/17	1	40.55	1	40.45	40.45	0	2,849	0.00%
2018/10/12	3	37.10	1	37.40	39.30	2	3,074	0.07%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/09	10	41.77	10	41.82	41.65	0	3,142	0.00%
2018/10/08	2	42.90	1	42.25	42.75	1	3,154	0.03%
2018/10/05	2	44.40	12	43.00	43.55	-10	3,258	-0.31%
2018/10/04	2	46.55	1	46.05	46.20	1	3,325	0.03%
2018/10/03	2	48.35	2	47.70	47.70	0	3,350	0.00%
2018/09/28	0	0.00	3	48.30	48.35	-3	3,507	-0.09%
2018/09/27	3	49.00	2	49.05	48.75	1	3,577	0.03%
2018/09/26	1	50.20	1	50.40	49.40	0	3,633	0.00%
2018/09/25	0	0.00	1	47.80	49.10	-1	3,761	-0.03%
2018/09/21	0	0.00	1	47.25	48.20	-1	3,890	-0.03%
2018/09/19	1	48.15	1	47.70	47.70	0	4,123	0.00%
2018/09/18	3	48.30	2	48.43	48.55	1	4,365	0.02%
2018/09/17	12	48.90	1	48.80	49.00	11	4,447	0.25%
2018/09/14	4	47.90	8	47.98	48.70	-4	4,592	-0.09%
2018/09/13	16	46.67	17	46.11	46.70	-1	4,756	-0.02%
2018/09/12	17	47.60	17	48.07	45.70	0	4,871	0.00%
2018/09/11	2	50.60	1	50.40	50.50	1	4,994	0.02%
2018/09/10	21	50.37	17	52.86	49.55	4	5,604	0.07%
2018/09/07	5	53.94	10	53.70	54.50	-5	6,257	-0.08%
2018/09/06	6	56.52	0	0.00	56.30	6	6,334	0.09%
2018/09/05	9	57.63	9	57.21	57.00	0	6,570	0.00%
2018/09/04	7	58.69	12	58.46	57.90	-5	6,611	-0.08%
2018/09/03	15	56.91	1	55.80	55.80	14	6,561	0.21%
2018/08/31	7	57.19	6	57.42	57.50	1	6,616	0.02%
2018/08/30	9	58.36	6	58.45	58.00	3	6,861	0.04%
2018/08/29	0	0.00	3	57.70	58.00	-3	6,964	-0.04%
2018/08/28	3	57.70	3	58.47	57.60	0	7,024	0.00%
2018/08/27	5	57.50	7	56.70	57.60	-2	7,060	-0.03%
2018/08/24	7	56.16	6	56.42	56.30	1	7,115	0.01%
2018/08/23	11	56.95	15	57.03	56.80	-4	7,142	-0.06%
2018/08/22	5	58.22	6	58.37	57.80	-1	7,151	-0.01%
2018/08/21	7	56.83	4	56.83	57.40	3	7,158	0.04%
2018/08/20	9	55.41	8	56.22	55.60	1	7,213	0.01%
2018/08/17	2	57.25	1	57.70	55.90	1	7,281	0.01%
2018/08/16	16	56.48	10	56.60	56.80	6	7,284	0.08%
2018/08/15	21	57.58	16	57.80	57.40	5	7,251	0.07%
2018/08/14	2	57.05	5	57.56	59.00	-3	7,260	-0.04%
2018/08/13	2	56.10	3	56.40	55.10	-1	7,271	-0.01%
2018/08/10	1	58.70	3	59.17	58.70	-2	7,230	-0.03%
2018/08/09	5	59.46	12	59.58	59.50	-7	7,274	-0.10%
2018/08/08	2	60.90	0	0.00	60.40	2	7,342	0.03%
2018/08/07	3	61.27	4	61.05	61.00	-1	7,403	-0.01%
2018/08/06	1	60.00	0	0.00	60.60	1	7,457	0.01%
2018/08/03	3	60.17	5	60.26	60.30	-2	7,509	-0.03%
2018/08/02	3	59.60	2	60.00	60.20	1	7,587	0.01%
2018/08/01	5	60.28	2	60.00	60.60	3	7,627	0.04%
2018/07/31	3	58.63	11	58.37	58.50	-8	7,749	-0.10%
2018/07/30	13	59.63	1	58.00	57.10	12	7,696	0.16%
2018/07/27	2	61.85	11	61.78	62.20	-9	7,659	-0.12%
2018/07/26	4	62.35	7	62.24	62.00	-3	7,659	-0.04%
2018/07/25	14	61.41	14	62.08	61.40	0	7,631	0.00%
2018/07/24	5	61.10	7	60.71	61.60	-2	7,564	-0.03%
2018/07/23	34	61.34	11	61.93	61.00	23	7,538	0.31%
2018/07/20	12	68.95	10	68.65	67.70	2	7,467	0.03%
2018/07/19	20	68.66	18	68.51	68.50	2	7,479	0.03%
2018/07/18	5	70.06	10	69.52	69.20	-5	7,561	-0.07%
2018/07/17	16	71.81	1	73.50	71.10	15	7,634	0.20%
2018/07/16	31	73.62	6	73.85	73.00	25	7,668	0.33%
2018/07/13	11	74.65	18	75.04	74.10	-7	7,717	-0.09%
2018/07/12	10	72.86	10	73.58	74.30	0	7,777	0.00%
2018/07/11	9	71.22	11	71.55	71.50	-2	7,951	-0.03%
2018/07/10	5	70.56	10	70.76	71.20	-5	8,152	-0.06%
2018/07/09	10	69.44	4	69.70	68.80	6	8,229	0.07%
2018/07/06	8	68.41	13	69.33	70.00	-5	8,437	-0.06%
2018/07/05	8	70.53	7	70.60	69.30	1	8,417	0.01%
2018/07/04	17	69.54	24	69.63	69.50	-7	8,517	-0.08%
2018/07/03	24	70.89	17	70.56	69.30	7	8,542	0.08%
2018/07/02	28	75.65	16	75.60	74.00	12	8,382	0.14%
2018/06/29	10	76.76	11	76.96	76.80	-1	8,241	-0.01%
2018/06/28	35	76.40	33	75.82	75.00	2	8,087	0.02%
2018/06/27	12	76.74	44	76.25	75.20	-32	7,997	-0.40%
2018/06/26	22	73.50	16	73.43	73.30	6	7,753	0.08%
2018/06/25	35	75.82	13	75.46	74.00	22	7,689	0.29%
2018/06/22	16	77.08	33	76.59	74.60	-17	7,564	-0.22%
2018/06/21	12	73.93	10	74.64	74.50	2	7,364	0.03%
2018/06/20	60	72.26	65	71.03	70.10	-5	7,220	-0.07%
2018/06/19	97	78.82	59	77.63	75.80	38	6,988	0.54%
2018/06/15	39	76.75	80	78.00	78.70	-41	6,386	-0.64%
2018/06/14	22	72.05	4	72.28	71.60	18	5,697	0.32%
2018/06/13	3	72.70	12	72.28	72.80	-9	5,649	-0.16%
2018/06/12	10	69.22	3	69.17	68.80	7	5,449	0.13%
2018/06/11	8	69.19	5	67.70	67.80	3	5,399	0.06%
2018/06/08	16	69.74	9	69.06	69.10	7	5,381	0.13%
2018/06/07	20	72.10	23	71.56	70.40	-3	5,354	-0.06%
2018/06/06	6	68.65	6	68.90	68.80	0	5,211	0.00%
2018/06/05	4	67.50	5	67.10	66.70	-1	5,110	-0.02%
2018/06/04	1	67.60	6	68.00	67.40	-5	5,120	-0.10%
2018/06/01	8	67.31	10	67.81	67.30	-2	5,098	-0.04%
2018/05/31	5	65.98	9	65.99	66.00	-4	5,079	-0.08%
2018/05/30	4	64.83	1	65.20	65.50	3	5,094	0.06%
2018/05/29	13	66.97	4	66.55	66.30	9	5,095	0.18%
2018/05/28	8	67.19	11	67.43	67.70	-3	5,067	-0.06%
2018/05/25	10	65.87	3	65.50	66.30	7	5,030	0.14%
2018/05/24	2	64.30	7	64.53	64.40	-5	4,960	-0.10%
2018/05/23	18	63.96	10	64.01	63.60	8	4,964	0.16%
2018/05/22	4	64.63	4	64.93	64.20	0	5,011	0.00%
2018/05/21	2	64.80	4	64.90	64.80	-2	5,012	-0.04%
2018/05/18	1	63.20	6	63.07	63.30	-5	4,974	-0.10%
2018/05/17	4	64.10	5	64.24	63.60	-1	5,028	-0.02%
2018/05/16	11	64.02	7	63.70	63.40	4	5,027	0.08%
2018/05/15	6	66.90	8	67.23	65.70	-2	5,024	-0.04%
2018/05/14	5	68.30	0	0.00	68.00	5	5,097	0.10%
2018/05/11	5	68.96	1	69.20	67.50	4	5,060	0.08%
2018/05/10	1	68.60	3	68.80	68.60	-2	5,084	-0.04%
2018/05/09	8	68.63	16	68.22	67.20	-8	5,131	-0.16%
2018/05/08	12	68.13	12	67.58	67.10	0	5,160	0.00%
2018/05/07	2	64.40	7	64.84	64.60	-5	5,373	-0.09%
2018/05/04	20	64.66	21	64.70	64.00	-1	5,382	-0.02%
2018/05/03	6	62.80	0	0.00	62.50	6	5,331	0.11%
2018/05/02	0	0.00	2	63.10	63.30	-2	5,381	-0.04%
2018/04/30	8	61.66	11	61.86	62.20	-3	5,457	-0.05%
2018/04/27	12	61.88	4	61.13	61.00	8	5,518	0.14%
2018/04/26	14	60.44	4	61.70	59.70	10	5,516	0.18%
2018/04/25	0	0.00	4	62.73	62.50	-4	5,500	-0.07%
2018/04/24	6	60.83	3	61.50	61.90	3	5,534	0.05%
2018/04/23	12	65.67	9	66.20	65.10	3	5,446	0.06%
2018/04/20	7	69.34	6	69.98	68.80	1	5,457	0.02%
2018/04/19	8	72.50	10.3	72.50	72.00	-2.3	5,521	-0.04%
2018/04/18	19	72.33	18	72.41	72.60	1	5,457	0.02%
2018/04/17	24	74.50	19	72.38	71.00	5	5,323	0.09%
2018/04/16	7.3	72.33	23	72.30	73.90	-15.8	5,120	-0.31%
2018/04/13	9	69.62	17	69.66	69.50	-8	5,003	-0.16%
2018/04/12	21	68.29	24	68.53	68.10	-3	4,916	-0.06%
2018/04/11	2	65.30	1	66.50	65.60	1	4,770	0.02%
2018/04/10	18	66.64	20	66.54	65.20	-2	4,870	-0.04%
2018/04/09	13	63.78	5	65.14	65.60	8	4,948	0.16%
2018/04/03	0	0.00	1	59.00	59.70	-1	4,918	-0.02%
2018/03/31	0	0.00	5	61.20	60.60	-5	5,078	-0.10%
2018/03/30	6	61.25	6	62.10	61.00	0	5,215	0.00%
2018/03/29	2	62.20	2	62.10	61.90	0	5,457	0.00%
2018/03/28	4	62.18	4	62.40	62.80	0	5,551	0.00%
2018/03/27	7	62.64	2	63.30	62.40	5	5,731	0.09%
2018/03/26	3	62.70	8	63.40	62.60	-5	5,896	-0.08%
2018/03/23	1	62.40	3	62.37	63.20	-2	6,013	-0.03%
2018/03/22	5	64.80	0	0.00	64.20	5	6,360	0.08%
2018/03/21	0	0.00	8	65.58	65.80	-8	6,585	-0.12%
2018/03/20	0	0.00	7	64.00	64.90	-7	6,685	-0.10%
2018/03/19	16	63.82	5	64.78	63.60	11	6,963	0.16%
2018/03/16	2	66.75	5	66.20	65.60	-3	7,111	-0.04%
2018/03/15	2	67.90	1	68.00	67.30	1	7,364	0.01%
2018/03/14	4	67.85	0	0.00	67.30	4	7,818	0.05%
2018/03/13	6	67.83	6	67.85	67.60	0	8,097	0.00%
2018/03/12	5	66.86	6	66.40	66.80	-1	8,360	-0.01%
2018/03/09	4	63.83	2	64.20	64.50	2	8,627	0.02%
2018/03/08	1	63.00	9	63.79	64.20	-8	9,055	-0.09%
2018/03/07	4	62.78	0	0.00	62.00	4	9,434	0.04%
2018/03/06	4	63.48	5	63.34	63.00	-1	9,910	-0.01%
2018/03/05	3	64.60	0	0.00	63.50	3	10,312	0.03%
2018/03/02	5	66.04	1	65.90	66.00	4	10,928	0.04%
2018/03/01	0	0.00	2	67.90	67.30	-2	11,114	-0.02%
2018/02/27	1	68.50	1	68.40	67.90	0	11,471	0.00%
2018/02/26	1	68.80	5	68.44	67.80	-4	12,192	-0.03%
2018/02/23	4	68.18	0	0.00	68.20	4	12,693	0.03%
2018/02/22	2	68.55	5	68.80	68.00	-3	12,907	-0.02%
2018/02/21	1	66.90	2	66.80	67.80	-1	12,973	-0.01%
2018/02/12	2	63.90	4	63.35	63.20	-2	13,107	-0.02%
2018/02/09	21	63.05	21	61.60	63.10	0	13,187	0.00%
2018/02/08	6	64.97	8	65.45	64.00	-2	13,132	-0.02%
2018/02/07	4	68.15	2	67.90	66.70	2	13,079	0.02%
2018/02/06	8	67.81	14	66.67	65.30	-6	13,028	-0.05%
2018/02/05	0	0.00	2	72.20	72.50	-2	12,926	-0.02%
2018/02/02	6	74.55	6	73.77	73.10	0	12,932	0.00%
2018/02/01	7	73.49	6	73.98	73.90	1	12,910	0.01%
2018/01/31	4	72.70	4	72.70	72.50	0	12,812	0.00%
2018/01/30	14	73.41	21	73.24	71.60	-7	12,766	-0.05%
2018/01/29	1	69.70	10	69.70	69.80	-9	12,415	-0.07%
2018/01/26	3	69.80	4	70.03	69.60	-1	12,561	-0.01%
2018/01/25	9	68.66	8	68.34	69.70	1	12,866	0.01%
2018/01/24	13	68.70	4	68.53	68.70	9	12,819	0.07%
2018/01/23	11	71.45	25	70.74	70.20	-14	12,762	-0.11%
2018/01/22	14	71.46	3	71.53	71.50	11	12,869	0.09%
2018/01/19	20	70.66	16	70.74	70.80	4	12,893	0.03%
2018/01/18	18	72.39	26	72.53	70.10	-8	13,001	-0.06%
2018/01/17	9	71.49	7	72.01	72.30	2	13,148	0.02%
2018/01/16	35	73.32	19	72.55	71.30	16	13,100	0.12%
2018/01/15	14	70.84	14	71.04	71.70	0	12,963	0.00%
2018/01/12	20	68.45	0	0.00	68.50	20	12,811	0.16%
2018/01/11	5	68.16	0	0.00	67.90	5	12,812	0.04%
2018/01/09	10	68.78	6	69.05	68.80	4	12,750	0.03%
2018/01/08	3	72.93	1	73.20	71.90	2	12,615	0.02%
2018/01/05	7	74.63	6	73.73	73.60	1	12,565	0.01%
2018/01/04	2	73.45	1	73.50	73.20	1	12,503	0.01%
2018/01/03	10.1	71.17	19	73.45	74.50	-8.9	12,357	-0.07%
2018/01/02	1	67.00	2	67.10	69.10	-1	12,118	-0.01%