宏捷科 (8086)-犇亞-鑫豐券商分點個股進出

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
130.0
漲跌
▲1.5
漲幅
+1.17%
成交量
1,347張
產業
上櫃半導體類股
1336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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	1	129.50	130.00	-1	5,075	-0.02%
2024/05/17	3.7	128.83	2	128.75	128.50	1.7	5,354	0.03%
2024/05/16	5.5	129.87	1.1	130.45	130.00	4.4	5,652	0.08%
2024/05/15	0	0.00	4	129.75	128.50	-4	5,715	-0.07%
2024/05/14	14.3	129.01	0	0.00	129.00	14.3	5,812	0.25%
2024/05/13	2.7	128.50	0	0.00	128.00	2.7	5,957	0.05%
2024/05/10	5	133.70	2	134.75	129.00	3	6,025	0.05%
2024/05/08	1	140.45	2.3	140.97	141.00	-1.3	6,125	-0.02%
2024/05/06	1.1	139.91	0	139.50	137.50	1.1	6,159	0.02%
2024/05/03	29.1	140.49	0	0.00	139.00	29.1	6,128	0.47%
2024/05/02	30	135.67	0	0.00	135.50	30	6,131	0.49%
2024/04/30	1.2	141.00	0	0.00	138.00	1.2	6,128	0.02%
2024/04/29	8.8	133.30	29	133.24	137.00	-20.2	6,095	-0.33%
2024/04/25	10	129.50	11	130.45	129.50	-1	6,159	-0.02%
2024/04/24	1.1	132.95	5	132.00	133.00	-3.9	6,199	-0.06%
2024/04/22	1	126.00	1.5	127.33	126.50	-0.5	6,254	-0.01%
2024/04/19	10	129.50	7	129.07	130.50	3	6,244	0.05%
2024/04/17	7.3	134.63	2	137.50	137.00	5.3	6,273	0.08%
2024/04/16	6.2	133.32	0.3	132.50	132.00	5.9	6,267	0.09%
2024/04/15	17	136.68	17.5	137.77	137.00	-0.5	6,267	-0.01%
2024/04/12	18	141.50	0	0.00	139.50	18	6,300	0.29%
2024/04/11	10	141.00	4	141.88	142.00	6	6,385	0.09%
2024/04/09	1	145.50	1	145.50	145.50	0	6,700	0.00%
2024/04/08	6.9	146.57	11.2	147.18	146.00	-4.3	6,701	-0.06%
2024/04/03	7.2	153.09	10.8	153.50	153.00	-3.6	6,653	-0.05%
2024/04/02	1	148.00	1	149.50	150.00	0	6,505	0.00%
2024/04/01	1	149.50	2	147.50	146.00	-1	6,500	-0.02%
2024/03/29	2.2	144.00	0	0.00	144.00	2.2	6,539	0.03%
2024/03/28	8.5	145.58	1	144.50	143.00	7.5	6,631	0.11%
2024/03/27	3	148.33	0	0.00	147.50	3	6,657	0.05%
2024/03/26	0.5	153.99	0	152.50	148.00	0.5	6,672	0.01%
2024/03/25	0	0.00	3	158.00	154.00	-3	6,721	-0.04%
2024/03/22	0	0.00	2	148.00	152.00	-2	6,761	-0.03%
2024/03/21	3	146.67	5	147.20	146.50	-2	6,791	-0.03%
2024/03/20	5	150.30	2.1	155.47	148.00	2.9	6,725	0.04%
2024/03/19	12	158.67	1	162.00	158.00	11	6,646	0.17%
2024/03/18	3.1	158.80	11	157.18	158.00	-7.9	6,507	-0.12%
2024/03/15	8	154.12	2	152.25	153.50	6	6,533	0.09%
2024/03/14	0	0.00	0.7	150.75	148.00	-0.7	6,492	-0.01%
2024/03/13	1.1	152.98	6.7	158.98	153.50	-5.7	6,499	-0.09%
2024/03/12	6.5	157.82	15.3	158.27	157.50	-8.7	6,554	-0.13%
2024/03/11	12.1	154.54	4	156.00	154.50	8.1	6,616	0.12%
2024/03/08	1	145.00	2.1	148.22	148.00	-1.1	6,843	-0.02%
2024/03/07	4	155.50	6	160.54	155.50	-2	6,863	-0.03%
2024/03/06	8.7	154.36	14.2	155.62	156.50	-5.5	6,810	-0.08%
2024/03/05	6.2	156.69	21.6	160.10	153.00	-15.4	7,132	-0.22%
2024/03/04	22.6	149.08	6	150.08	149.50	16.6	6,935	0.24%
2024/03/01	14.1	147.87	15	147.20	149.00	-0.9	7,028	-0.01%
2024/02/29	1.5	139.81	2	141.50	141.50	-0.5	7,376	-0.01%
2024/02/27	5.3	137.17	8	137.63	137.50	-2.8	7,583	-0.04%
2024/02/26	4	140.63	4.5	139.89	141.50	-0.5	7,726	-0.01%
2024/02/23	2	143.00	111.1	142.44	142.00	-109.1	7,717	-1.41%	大賣/鉅額交易
2024/02/22	1.5	148.83	31	149.10	145.50	-29.5	7,700	-0.38%
2024/02/21	113.1	147.63	12.4	148.36	147.50	100.7	7,663	1.31%	大買/
2024/02/20	6.2	145.20	19	146.47	143.50	-12.9	7,390	-0.17%
2024/02/19	6	145.25	66.1	145.16	146.00	-60.1	7,152	-0.84%
2024/02/16	27	132.06	6.1	132.46	133.00	20.9	6,911	0.30%
2024/02/15	0.6	130.80	5.4	130.34	131.00	-4.7	6,907	-0.07%
2024/02/05	11.6	128.46	3	127.50	127.50	8.6	6,912	0.12%
2024/02/02	2	125.47	2	126.25	123.00	0	7,017	0.00%
2024/02/01	2	124.50	2	124.50	124.50	0	7,181	0.00%
2024/01/31	9.1	124.11	8	123.81	124.00	1.1	7,284	0.02%
2024/01/30	2	119.50	3	119.17	121.00	-1	7,457	-0.01%
2024/01/29	2	117.00	0	0.00	117.00	2	7,574	0.03%
2024/01/26	0.3	117.99	1	117.50	117.00	-0.7	7,741	-0.01%
2024/01/25	1	115.00	1	115.50	115.50	0	7,829	0.00%
2024/01/24	0.5	118.00	0	0.00	118.00	0.5	8,076	0.01%
2024/01/23	1	117.00	11.1	117.10	117.00	-10.1	8,270	-0.12%
2024/01/22	5	117.60	17	118.38	118.50	-12	8,375	-0.14%
2024/01/19	1	114.97	2	115.25	115.00	-1	8,337	-0.01%
2024/01/18	1	113.00	3	112.83	113.00	-2	8,290	-0.02%
2024/01/17	2.1	117.50	11	116.73	116.50	-8.9	8,260	-0.11%
2024/01/16	24	115.50	0	0.00	116.50	24	8,224	0.29%
2024/01/12	3	114.17	0	0.00	113.50	3	8,208	0.04%
2024/01/11	1	115.51	0	0.00	114.50	1	8,179	0.01%
2024/01/10	2	115.00	0.5	115.56	115.50	1.5	8,148	0.02%
2024/01/09	0	0.00	1	119.50	117.00	-1	8,130	-0.01%
2024/01/08	21.1	117.48	1	120.00	117.00	20.1	8,104	0.25%
2024/01/05	0	0.00	0.1	119.50	117.00	-0.1	8,054	0.00%
2024/01/04	4.1	120.69	1	118.00	118.50	3.1	7,944	0.04%
2024/01/03	19.3	121.70	6.2	120.45	120.00	13.1	7,701	0.17%
2024/01/02	0	0.00	0.1	130.00	129.00	-0.1	7,612	0.00%
2023/12/29	2	131.75	8	131.50	131.00	-6	7,661	-0.08%
2023/12/28	0.1	129.50	1.1	131.73	128.00	-1	7,880	-0.01%
2023/12/27	1	130.00	1.1	131.50	132.00	-0.1	7,841	0.00%
2023/12/25	17.1	127.75	17	127.71	129.50	0.1	7,736	0.00%
2023/12/22	4.4	123.76	0	0.00	123.50	4.4	7,629	0.06%
2023/12/21	2	120.00	1	119.00	119.00	1	7,557	0.01%
2023/12/20	14	121.61	2.3	121.83	122.00	11.8	7,532	0.16%
2023/12/19	10.2	125.02	0.3	124.00	122.50	10	7,433	0.13%
2023/12/18	23	130.57	3	129.17	129.50	20	7,350	0.27%
2023/12/15	36.5	135.12	1	134.50	134.50	35.5	7,320	0.48%
2023/12/14	0	0.00	1.8	134.00	134.00	-1.8	7,408	-0.02%
2023/12/13	0.2	136.89	0	0.00	136.00	0.2	7,405	0.00%
2023/12/12	1	140.50	12	139.38	138.00	-11	7,399	-0.15%
2023/12/11	3.2	141.31	2	141.50	140.50	1.2	7,360	0.02%
2023/12/08	0	0.00	0	140.00	139.00	0	7,394	0.00%
2023/12/07	1.2	140.67	2	143.25	137.50	-0.9	7,512	-0.01%
2023/12/06	12.1	139.89	36.1	139.67	142.00	-24	7,637	-0.31%
2023/12/05	73	138.94	59	139.05	139.00	14	7,538	0.19%
2023/12/04	8.3	137.65	41	139.06	139.50	-32.7	7,401	-0.44%
2023/12/01	31.2	137.85	6.2	138.24	137.50	25	7,428	0.34%
2023/11/30	13.4	139.18	22.2	139.76	139.00	-8.9	7,508	-0.12%
2023/11/29	2.4	127.86	2	129.77	130.50	0.3	7,336	0.00%
2023/11/28	6	127.08	4.1	126.44	127.50	1.9	7,309	0.03%
2023/11/27	25.5	135.07	3.2	132.06	125.50	22.3	7,161	0.31%
2023/11/24	15.1	135.63	27.1	135.24	139.00	-12	6,737	-0.18%
2023/11/22	0.1	123.00	1	122.00	122.50	-1	6,286	-0.02%
2023/11/21	12	123.58	7	122.50	124.00	5	6,247	0.08%
2023/11/20	3.2	123.16	3.2	123.66	123.00	0	6,208	0.00%
2023/11/17	0.2	129.91	1	127.50	127.00	-0.8	6,142	-0.01%
2023/11/16	1	127.50	1.3	128.96	129.50	-0.3	6,124	0.00%
2023/11/15	3	130.65	4	130.00	129.00	-1	6,074	-0.02%
2023/11/14	2.3	130.37	2.5	129.68	131.00	-0.3	6,020	0.00%
2023/11/13	4.1	131.23	11	133.99	131.00	-6.9	5,958	-0.12%
2023/11/10	1.2	129.11	18.7	129.28	132.00	-17.5	5,855	-0.30%
2023/11/09	10.3	126.32	11	124.95	129.50	-0.7	5,621	-0.01%
2023/11/08	10.1	121.86	6.6	121.47	123.00	3.5	5,388	0.06%
2023/11/07	6.8	121.82	20.5	121.60	120.00	-13.7	5,235	-0.26%
2023/11/06	2.1	115.79	33	117.74	116.50	-30.9	4,945	-0.63%
2023/11/03	2.1	113.00	10.7	114.92	112.00	-8.6	4,829	-0.18%
2023/11/02	3.7	113.73	8	113.25	112.00	-4.3	4,675	-0.09%
2023/11/01	10.1	113.44	14.1	112.86	112.50	-4	4,719	-0.09%
2023/10/31	2	110.00	28.1	110.31	112.50	-26.1	4,614	-0.56%
2023/10/30	4	103.38	3	103.50	102.50	1	4,409	0.02%
2023/10/27	1	96.57	0	0.00	95.80	1	4,291	0.02%
2023/10/26	4	96.73	0	0.00	96.00	4	4,311	0.09%
2023/10/25	2.1	100.01	1	99.00	99.80	1.1	4,325	0.02%
2023/10/24	1	97.50	0	0.00	97.50	1	4,317	0.02%
2023/10/23	0	0.00	1	100.00	98.80	-1	4,354	-0.02%
2023/10/20	1.1	99.45	6	98.72	99.00	-4.9	4,363	-0.11%
2023/10/19	16	102.25	0.2	103.50	101.50	15.8	4,417	0.36%
2023/10/18	2	105.00	4	104.00	104.50	-2	4,446	-0.04%
2023/10/17	1	104.50	0	0.00	104.50	1	4,526	0.02%
2023/10/16	0.1	107.00	0	0.00	107.50	0.1	4,590	0.00%
2023/10/13	2.1	106.74	1	108.00	106.50	1.1	4,614	0.02%
2023/10/12	5	107.00	1	106.00	107.50	4	4,638	0.09%
2023/10/11	2	105.75	6	106.00	104.50	-4	4,650	-0.09%
2023/10/06	2	107.25	1	107.50	107.50	1	4,674	0.02%
2023/10/05	16	107.81	6	107.75	107.50	10	4,711	0.21%
2023/10/04	19.1	110.55	4	109.50	109.00	15.1	4,741	0.32%
2023/10/03	0	0.00	6	110.00	108.50	-6	4,573	-0.13%
2023/10/02	1	110.50	5	111.00	109.50	-4	4,710	-0.08%
2023/09/28	1	108.00	0	0.00	107.50	1	4,924	0.02%
2023/09/27	2	108.50	0	108.00	108.00	2	5,086	0.04%
2023/09/26	0	0.00	3	111.13	108.50	-3	5,103	-0.06%
2023/09/25	2	112.00	0	0.00	111.00	2	5,119	0.04%
2023/09/21	2	110.00	1	110.49	110.50	1	5,139	0.02%
2023/09/20	0	0.00	2	112.25	112.50	-2	5,107	-0.04%
2023/09/19	12	114.83	3	114.67	113.50	9	5,073	0.18%
2023/09/18	2	119.75	8	119.31	119.00	-6	4,963	-0.12%
2023/09/15	0	0.00	2.4	117.79	117.00	-2.4	4,928	-0.05%
2023/09/14	0	118.00	2	118.00	118.00	-2	4,887	-0.04%
2023/09/13	5.1	118.29	0	0.00	118.00	5.1	4,824	0.10%
2023/09/12	1	120.50	13.3	119.86	120.50	-12.3	4,754	-0.26%
2023/09/11	15.3	121.18	38.2	121.93	117.50	-23	4,616	-0.50%
2023/09/08	1	114.50	5	116.10	116.50	-4	4,370	-0.09%
2023/09/07	39	117.04	23.1	117.02	115.00	15.9	4,311	0.37%
2023/09/06	4.1	112.56	9.1	113.38	114.00	-5	4,118	-0.12%
2023/09/05	11.2	111.81	18	112.19	112.00	-6.9	3,955	-0.17%
2023/09/04	1	109.50	56.3	107.73	110.00	-55.3	3,740	-1.48%
2023/09/01	2	99.25	8.1	100.99	100.00	-6.1	3,578	-0.17%
2023/08/31	3	97.43	7	97.71	97.00	-4	3,519	-0.11%
2023/08/30	9	97.04	4.1	96.15	97.70	4.9	3,555	0.14%
2023/08/29	0	91.60	0	0.00	91.70	0	3,535	0.00%
2023/08/28	2.1	92.18	5	93.40	90.60	-2.9	3,558	-0.08%
2023/08/24	0	0.00	1	95.00	94.40	-1	3,576	-0.03%
2023/08/23	0	0.00	2	93.45	94.60	-2	3,561	-0.06%
2023/08/22	1	90.11	3	90.30	90.40	-2	3,524	-0.06%
2023/08/21	6	87.35	0	0.00	87.50	6	3,506	0.17%
2023/08/18	0.1	90.20	0	0.00	87.50	0.1	3,505	0.00%
2023/08/17	1	89.90	0	0.00	89.90	1	3,515	0.03%
2023/08/16	3.1	89.17	0	88.20	88.90	3.1	3,512	0.09%
2023/08/15	14.1	89.16	0	0.00	88.00	14.1	3,502	0.40%
2023/08/14	0.2	90.07	2	90.20	89.50	-1.9	3,488	-0.05%
2023/08/11	20.1	92.10	1	94.90	91.80	19.1	3,487	0.55%
2023/08/10	2	94.45	0	0.00	93.60	2	3,487	0.06%
2023/08/09	4.1	97.50	1	100.00	94.90	3.1	3,499	0.09%
2023/08/08	2	98.40	11	99.09	99.20	-9	3,431	-0.26%
2023/08/07	49.2	101.76	49	99.99	100.00	0.2	3,397	0.00%
2023/08/04	3	98.13	11.3	98.55	99.50	-8.3	3,254	-0.26%
2023/08/02	1.1	93.72	0	0.00	90.50	1.1	3,095	0.04%
2023/07/28	4	91.70	3	92.80	91.60	1	3,081	0.03%
2023/07/27	0	0.00	7	91.20	91.10	-7	3,068	-0.23%
2023/07/26	10.2	90.58	3	90.00	90.00	7.2	3,101	0.23%
2023/07/25	1	95.70	2	96.00	95.50	-1	3,086	-0.03%
2023/07/24	12	99.21	15	99.11	95.90	-3	3,095	-0.10%
2023/07/21	4.1	97.80	0	0.00	97.50	4.1	3,030	0.14%
2023/07/20	3.1	99.02	13	100.14	100.00	-9.9	3,024	-0.33%
2023/07/19	5	98.36	5.3	99.42	96.20	-0.3	2,932	-0.01%
2023/07/18	6.1	96.72	3	96.70	96.50	3.1	2,905	0.11%
2023/07/17	0.1	97.15	0	0.00	96.60	0.1	2,913	0.00%
2023/07/14	2	97.60	0	0.00	97.60	2	2,935	0.07%
2023/07/13	2.1	97.85	1.5	98.39	97.60	0.6	2,963	0.02%
2023/07/12	17	100.25	3	101.00	99.20	14	2,963	0.47%
2023/07/11	11	102.55	3	100.83	103.00	8	2,923	0.27%
2023/07/10	4	97.90	14	99.27	99.90	-10	2,853	-0.35%
2023/07/07	2.2	99.16	1.4	98.61	96.40	0.8	2,797	0.03%
2023/07/06	6	98.50	7.1	99.21	101.00	-1.1	2,753	-0.04%
2023/07/05	3.3	96.66	16	96.29	93.90	-12.8	2,569	-0.50%
2023/07/04	14	92.15	1	92.00	92.20	13	2,486	0.52%
2023/07/03	1.1	89.21	0.2	91.10	91.30	0.9	2,511	0.03%
2023/06/30	0.1	90.70	0	0.00	90.30	0.1	2,543	0.00%
2023/06/27	20.1	87.00	0	0.00	86.00	20.1	3,058	0.66%
2023/06/26	4	86.60	0	86.60	86.30	4	3,127	0.13%
2023/06/21	3	87.30	1.4	87.33	87.10	1.6	3,190	0.05%
2023/06/20	0.1	88.50	0	0.00	88.50	0.1	3,180	0.00%
2023/06/19	0.2	89.38	0	0.00	89.30	0.2	3,181	0.00%
2023/06/16	5	90.80	3.6	90.79	90.50	1.4	3,177	0.05%
2023/06/15	3.2	91.68	1	92.40	92.00	2.2	3,176	0.07%
2023/06/14	2	89.40	1	88.90	88.60	1	3,176	0.03%
2023/06/13	0	0.00	2	90.65	90.70	-2	3,171	-0.06%
2023/06/12	1	91.00	0	90.70	89.80	1	3,162	0.03%
2023/06/09	0	0.00	1	90.70	90.30	-1	3,153	-0.03%
2023/06/08	3.1	90.76	6	93.87	90.10	-2.9	3,136	-0.09%
2023/06/07	1.1	90.95	17	91.23	93.20	-15.9	3,092	-0.51%
2023/06/06	5	87.80	4	88.65	89.60	1	2,970	0.03%
2023/06/05	18	89.11	4	91.27	90.00	14	2,919	0.48%
2023/06/02	1.2	88.35	5	86.34	88.10	-3.9	2,829	-0.14%
2023/06/01	0.2	84.70	3	84.23	84.10	-2.8	2,751	-0.10%
2023/05/31	2	82.80	0	0.00	82.90	2	2,754	0.07%
2023/05/30	2	80.85	3	81.50	81.00	-1	2,709	-0.04%
2023/05/29	1.1	81.94	0	0.00	81.70	1.1	2,708	0.04%
2023/05/26	4	81.08	3	81.54	81.30	1	2,705	0.04%
2023/05/25	2	80.15	0	0.00	80.00	2	2,704	0.07%
2023/05/24	6	81.00	0	0.00	80.70	6	2,717	0.22%
2023/05/23	1	81.60	2	81.95	81.00	-1	2,793	-0.04%
2023/05/22	0	0.00	1.1	79.96	80.20	-1.1	2,834	-0.04%
2023/05/19	1.6	78.00	0	0.00	78.00	1.6	2,833	0.06%
2023/05/18	7	78.36	0	0.00	78.00	7	2,834	0.25%
2023/05/16	0	77.60	0.1	77.70	77.20	0	2,814	0.00%
2023/05/15	0.4	76.57	0	0.00	76.80	0.4	2,805	0.02%
2023/05/12	0.1	79.10	0	0.00	79.30	0.1	2,795	0.00%
2023/05/11	0.2	78.80	0	0.00	78.70	0.2	2,804	0.01%
2023/05/10	1	78.10	3	80.30	80.40	-2	2,821	-0.07%
2023/05/09	3	78.90	7.3	80.84	78.80	-4.3	2,816	-0.15%
2023/05/08	2.7	81.25	0.1	81.50	81.00	2.6	2,812	0.09%
2023/05/05	7.2	80.91	2	80.40	80.10	5.2	2,834	0.18%
2023/05/04	2.1	81.71	1	82.10	81.20	1.1	2,828	0.04%
2023/05/03	8	82.23	0	82.60	82.10	8	2,846	0.28%
2023/05/02	1.2	84.97	0	0.00	84.30	1.2	2,862	0.04%
2023/04/28	1	83.70	2	83.65	82.80	-1	2,943	-0.03%
2023/04/27	0.1	80.60	2	79.95	79.60	-1.9	2,979	-0.06%
2023/04/26	4.1	82.70	1	82.20	82.00	3.1	2,971	0.10%
2023/04/25	30.1	83.93	15	87.07	83.00	15.1	2,969	0.51%
2023/04/24	0.1	89.70	10	89.65	88.30	-9.9	2,943	-0.34%
2023/04/21	0.2	90.90	11	89.67	89.00	-10.8	2,953	-0.37%
2023/04/20	0	90.70	2.2	93.62	90.60	-2.2	2,945	-0.07%
2023/04/19	5	94.80	22	94.40	94.10	-17	3,037	-0.56%
2023/04/18	0.3	93.73	0	0.00	93.00	0.3	3,004	0.01%
2023/04/17	1.2	93.50	1.2	91.85	93.90	0	3,010	0.00%
2023/04/14	0.2	90.77	11	90.40	90.40	-10.9	2,968	-0.37%
2023/04/13	0	0.00	8.5	91.46	90.40	-8.5	2,945	-0.29%
2023/04/12	2.2	93.62	1	93.40	93.40	1.2	2,911	0.04%
2023/04/11	1.1	91.60	1	94.20	93.70	0.1	2,871	0.00%
2023/04/10	2.2	90.48	1.1	91.12	91.00	1.1	2,772	0.04%
2023/04/07	0.3	90.78	3	90.47	90.60	-2.7	2,734	-0.10%
2023/04/06	18.2	87.23	2.3	87.41	89.00	15.9	2,638	0.60%
2023/03/31	5.6	86.17	1.1	86.11	87.20	4.4	2,585	0.17%
2023/03/30	1.2	87.42	2.1	86.72	87.80	-0.9	2,526	-0.03%
2023/03/29	5.3	87.63	5.5	86.95	85.10	-0.2	2,387	-0.01%
2023/03/28	10.2	82.01	10	83.05	82.30	0.2	2,095	0.01%
2023/03/27	7.1	82.16	4	81.03	82.80	3.1	1,974	0.16%
2023/03/24	3	80.40	37.2	79.56	80.90	-34.2	1,894	-1.81%
2023/03/23	1.1	78.04	0	0.00	78.10	1.1	1,841	0.06%
2023/03/22	7	77.50	0	0.00	78.10	7	1,842	0.38%
2023/03/20	10	78.12	0	0.00	77.30	10	1,850	0.54%
2023/03/17	0	0.00	2	75.90	77.00	-2	1,844	-0.11%
2023/03/16	1	71.70	0	0.00	72.10	1	1,803	0.06%
2023/03/14	14	74.33	0	0.00	74.10	14	1,819	0.77%
2023/03/13	0	74.90	0	75.50	75.50	0	1,855	0.00%
2023/03/10	1	75.30	3	75.77	75.30	-2	1,871	-0.11%
2023/03/09	1	79.70	0	0.00	77.80	1	1,897	0.05%
2023/03/03	5	76.20	2	76.00	77.50	3	2,067	0.15%
2023/02/24	4	77.25	0	0.00	76.70	4	2,435	0.16%
2023/02/23	43	77.93	0	0.00	78.00	43	2,420	1.78%
2023/02/22	48.1	78.19	0	0.00	77.50	48.1	2,422	1.99%
2023/02/21	2	81.80	2.1	82.40	79.20	-0.1	2,423	-0.01%
2023/02/20	2.1	80.45	2	79.35	81.00	0.1	2,353	0.00%
2023/02/17	0	0.00	0	77.10	76.90	0	2,309	0.00%
2023/02/16	0	0.00	0	76.50	77.10	0	2,312	0.00%
2023/02/15	0	0.00	3	76.50	76.10	-3	2,374	-0.13%
2023/02/09	5.1	77.66	0	0.00	77.30	5.1	2,420	0.21%
2023/02/08	3	78.10	1	78.30	78.80	2	2,417	0.08%
2023/02/07	1	76.60	0	77.40	77.30	1	2,404	0.04%
2023/02/06	1	75.60	12	77.03	76.70	-11	2,413	-0.46%
2023/02/03	12	76.41	3	77.10	75.60	9	2,440	0.37%
2023/02/02	3	78.27	1	78.30	78.40	2	2,458	0.08%
2023/02/01	20.5	79.16	1	78.10	77.90	19.5	2,486	0.79%
2023/01/31	2	78.20	0.1	82.00	79.50	1.9	2,460	0.08%
2023/01/30	2	77.95	5	78.66	79.90	-3	2,435	-0.12%
2023/01/13	0	0.00	7	73.01	70.50	-7	2,238	-0.31%
2023/01/12	0	0.00	1	72.70	72.50	-1	2,229	-0.04%
2023/01/10	0	0.00	2	74.45	74.20	-2	2,221	-0.09%
2023/01/09	5	75.96	2	76.45	75.20	3	2,193	0.14%
2023/01/06	1	72.20	0	0.00	73.10	1	2,076	0.05%
2023/01/05	2	72.80	1	73.80	71.90	1	2,069	0.05%
2023/01/04	1	70.70	1.2	70.27	70.80	-0.2	2,021	-0.01%
2022/12/29	1.2	69.05	0	0.00	69.10	1.2	2,026	0.06%
2022/12/28	0	68.00	0	0.00	66.90	0	2,073	0.00%
2022/12/27	1	68.60	0	0.00	68.20	1	2,079	0.05%
2022/12/26	2	67.35	0	0.00	67.00	2	2,084	0.10%
2022/12/21	0.1	67.00	0.3	66.60	66.60	-0.2	2,129	-0.01%
2022/12/20	1.2	69.88	1	70.80	67.10	0.2	2,140	0.01%
2022/12/19	1	71.90	0	0.00	71.20	1	2,137	0.05%
2022/12/16	0	0.00	1	70.60	71.40	-1	2,139	-0.05%
2022/12/14	0	0.00	0.1	73.43	73.50	-0.1	2,131	-0.01%
2022/12/13	2	71.35	0	0.00	71.10	2	2,120	0.09%
2022/12/12	0	0.00	0	70.00	70.90	0	2,117	0.00%
2022/12/09	1.1	71.03	0	0.00	69.80	1.1	2,110	0.05%
2022/12/08	1	71.30	0	0.00	70.60	1	2,100	0.05%
2022/12/07	2	73.50	1	72.30	71.50	1	2,092	0.05%
2022/12/06	0	0.00	5	73.76	73.20	-5	2,080	-0.24%
2022/12/05	0	0.00	3	75.23	74.50	-3	2,069	-0.14%
2022/12/02	3	76.00	0	76.20	76.10	3	2,032	0.15%
2022/11/29	0	0.00	25	76.59	76.40	-25	1,991	-1.26%
2022/11/28	7	79.19	0	78.40	78.80	7	1,970	0.36%
2022/11/25	18.2	80.09	4	79.33	79.30	14.2	1,999	0.71%
2022/11/24	12.1	78.15	14.1	78.16	81.50	-2.1	2,007	-0.10%
2022/11/23	7	74.73	0	0.00	75.50	7	1,717	0.41%
2022/11/22	1	69.00	0	0.00	68.70	1	1,617	0.06%
2022/11/17	0	0.00	1	69.90	70.50	-1	1,689	-0.06%
2022/11/16	0	0.00	4	68.45	68.60	-4	1,764	-0.23%
2022/11/15	2	68.15	5	68.20	68.50	-3	1,755	-0.17%
2022/11/14	0	0.00	2	66.80	67.20	-2	1,735	-0.12%
2022/11/11	1	66.80	0	0.00	65.80	1	1,720	0.06%
2022/11/10	5	65.50	10	66.40	66.90	-5	1,656	-0.30%
2022/11/09	0	0.00	10	65.00	64.50	-10	1,622	-0.62%
2022/11/08	15	62.83	5	65.10	62.70	10	1,608	0.62%
2022/11/07	1	63.50	1	63.60	63.60	0	1,598	0.00%
2022/11/04	2	63.35	10	63.80	63.50	-8	1,608	-0.50%
2022/11/03	0	0.00	0	63.20	63.40	0	1,598	0.00%
2022/11/01	4	61.78	2.1	62.09	63.10	1.9	1,571	0.12%
2022/10/31	1	57.90	30	58.03	61.80	-29	1,530	-1.90%
2022/10/28	29	56.13	0	0.00	56.20	29	1,509	1.92%
2022/10/21	0.1	59.70	0	0.00	58.70	0.1	1,443	0.01%
2022/10/20	0	0.00	1	61.50	61.00	-1	1,492	-0.07%
2022/10/19	3	60.87	0	0.00	60.60	3	1,494	0.20%
2022/10/17	1	60.20	3	57.90	60.50	-2	1,477	-0.14%
2022/10/14	2	58.70	0	0.00	58.70	2	1,464	0.14%
2022/10/13	1	55.80	0.2	55.60	55.20	0.9	1,456	0.06%
2022/10/11	1	59.40	1	58.90	59.60	0	1,429	0.00%
2022/10/06	0	0.00	1	62.50	63.70	-1	1,440	-0.07%
2022/10/05	1	65.70	1	66.00	65.00	0	1,425	0.00%
2022/10/04	1	61.20	0	0.00	61.40	1	1,376	0.07%
2022/09/30	2	58.20	1	59.20	60.90	1	1,383	0.07%
2022/09/29	3	59.07	4	59.80	60.20	-1	1,383	-0.07%
2022/09/28	4.3	60.76	9	61.79	59.70	-4.8	1,402	-0.34%
2022/09/27	10	63.72	2.3	63.86	63.50	7.7	1,407	0.55%
2022/09/26	0	0.00	2	69.05	66.10	-2	1,423	-0.14%
2022/09/22	1	68.40	0	0.00	71.50	1	1,445	0.07%
2022/09/21	15	71.43	1	71.50	71.40	14	1,442	0.97%
2022/09/20	1	72.40	0	0.00	72.80	1	1,452	0.07%
2022/09/19	2	72.90	3.3	73.19	72.60	-1.3	1,460	-0.09%
2022/09/14	0	0.00	19	75.10	75.60	-19	1,480	-1.28%
2022/09/07	1.1	74.09	7	74.10	74.10	-5.9	1,564	-0.37%
2022/09/06	2.1	76.10	1	77.00	75.50	1.1	1,579	0.07%
2022/09/05	3	77.70	1	78.30	78.00	2	1,578	0.13%
2022/09/02	4	79.45	0	0.00	80.50	4	1,593	0.25%
2022/09/01	9	80.53	1	80.00	80.80	8	1,578	0.51%
2022/08/31	7.6	81.23	8.3	80.98	82.00	-0.7	1,524	-0.05%
2022/08/29	0.1	75.00	0.1	80.50	74.90	0	1,447	0.00%
2022/08/24	4	79.08	0	0.00	77.20	4	1,540	0.26%
2022/08/23	6.1	81.01	6	78.82	82.00	0.1	1,536	0.01%
2022/08/22	0.1	75.90	1	75.80	75.60	-0.9	1,469	-0.06%
2022/08/19	1	77.20	0	0.00	76.70	1	1,507	0.07%
2022/08/18	0	0.00	1	75.80	76.60	-1	1,507	-0.07%
2022/08/16	0.2	76.10	3	77.03	76.10	-2.8	1,520	-0.18%
2022/08/15	1	76.20	5	76.20	76.50	-4	1,532	-0.26%
2022/08/12	0	0.00	1	74.70	75.80	-1	1,539	-0.06%
2022/08/11	8	73.55	3	73.70	73.50	5	1,545	0.32%
2022/08/09	1	71.80	0	0.00	71.60	1	1,638	0.06%
2022/08/08	2	72.30	0	0.00	72.30	2	1,647	0.12%
2022/08/05	1	71.30	1	71.30	70.80	0	1,650	0.00%
2022/08/04	1	68.20	1	68.20	69.20	0	1,658	0.00%
2022/08/03	2.2	71.31	0	0.00	71.30	2.2	1,638	0.13%
2022/08/02	2	71.20	2	72.10	71.60	0	1,654	0.00%
2022/08/01	1	72.90	6	72.63	72.40	-5	1,664	-0.30%
2022/07/29	3	71.97	1	72.30	72.10	2	1,696	0.12%
2022/07/28	2.1	70.95	1	70.00	70.50	1.1	1,747	0.06%
2022/07/27	3.2	68.54	1	70.90	70.90	2.2	1,751	0.13%
2022/07/26	0	0.00	3.2	74.68	73.70	-3.2	1,710	-0.19%
2022/07/22	0	0.00	2	77.85	77.60	-2	1,727	-0.12%
2022/07/21	0	0.00	0	77.60	78.70	0	1,764	0.00%
2022/07/20	1	76.40	2.1	75.53	76.40	-1.1	1,792	-0.06%
2022/07/18	2	73.90	2	74.70	74.30	0	1,826	0.00%
2022/07/15	3	73.20	0.1	73.50	73.50	2.9	1,835	0.16%
2022/07/14	1	72.70	1.1	71.81	72.80	-0.1	1,835	-0.01%
2022/07/13	0	0.00	0	70.70	69.30	0	1,821	0.00%
2022/07/12	3	69.10	6	68.90	68.60	-3	1,825	-0.16%
2022/07/11	2	71.20	1	72.20	71.40	1	1,825	0.05%
2022/07/08	3	72.10	1.2	70.14	72.30	1.8	1,823	0.10%
2022/07/06	1.5	66.89	1	67.50	66.10	0.5	1,824	0.03%
2022/07/05	1	71.80	4	73.78	70.70	-3	1,812	-0.17%
2022/07/04	4	75.10	12	72.37	72.00	-8	1,807	-0.44%
2022/07/01	1	80.34	1	80.50	77.10	0	1,816	0.00%
2022/06/30	0.2	81.17	0	0.00	85.00	0.2	1,806	0.01%
2022/06/28	0	0.00	1	84.90	84.30	-1	1,797	-0.06%
2022/06/27	2	85.45	0.1	85.19	84.90	1.9	1,802	0.10%
2022/06/23	2	81.20	0	80.30	80.70	2	1,818	0.11%
2022/06/22	0.3	80.73	2	80.70	80.20	-1.7	1,829	-0.09%
2022/06/21	0	0.00	0.1	83.30	83.20	-0.1	1,825	-0.01%
2022/06/20	0.6	82.37	0	0.00	79.50	0.6	1,819	0.03%
2022/06/17	1.3	83.58	1	83.90	82.60	0.3	1,799	0.02%
2022/06/16	0	0.00	2	88.15	86.20	-2	1,825	-0.11%
2022/06/15	1	91.00	0	0.00	91.00	1	1,818	0.05%
2022/06/14	1	87.40	1	87.10	88.50	0	1,838	0.00%
2022/06/13	1.3	88.12	6	88.27	88.10	-4.7	1,867	-0.25%
2022/06/10	0	93.30	0	0.00	93.40	0	1,872	0.00%
2022/06/09	2	93.85	1	94.60	93.70	1	1,920	0.05%
2022/06/08	1	94.10	1	93.10	92.90	0	1,988	0.00%
2022/06/07	2	94.65	0	0.00	94.60	2	1,983	0.10%
2022/06/06	5	96.52	20	96.31	96.70	-15	1,972	-0.76%
2022/06/01	21.1	95.49	7.2	94.86	95.40	13.9	1,958	0.71%
2022/05/31	20	92.55	3.1	94.12	94.40	16.9	1,934	0.87%
2022/05/30	0	0.00	0.1	89.67	90.10	-0.1	1,943	0.00%
2022/05/27	3.1	87.55	2.1	88.87	88.20	0.9	1,926	0.05%
2022/05/26	0	0.00	2	85.90	84.10	-2	1,914	-0.10%
2022/05/25	2	85.19	5	84.28	84.90	-3	1,933	-0.15%
2022/05/24	0.1	84.63	6	83.93	83.60	-5.9	1,972	-0.30%
2022/05/23	0.2	86.70	0	0.00	85.70	0.2	1,975	0.01%
2022/05/20	0.2	87.20	0.3	87.29	87.80	-0.1	1,996	-0.01%
2022/05/19	0.1	86.30	0	0.00	88.00	0.1	1,989	0.01%
2022/05/18	7	88.16	6	89.69	88.00	1	2,001	0.05%
2022/05/17	6	87.97	1.1	88.39	88.80	4.9	1,971	0.25%
2022/05/13	0.1	83.30	0	0.00	83.60	0.1	1,979	0.01%
2022/05/12	2.1	83.13	5.1	82.83	81.30	-3	2,035	-0.15%
2022/05/11	1	83.50	1	83.80	83.40	0	2,082	0.00%
2022/05/10	1	81.50	2	81.75	82.30	-1	2,107	-0.05%
2022/05/09	4	80.20	0	0.00	80.00	4	2,170	0.18%
2022/05/06	2.3	81.81	0	0.00	82.10	2.3	2,175	0.11%
2022/05/05	3.1	84.06	2.1	84.24	85.30	1	2,191	0.04%
2022/05/04	0.1	84.40	2.1	86.11	84.30	-2	2,143	-0.09%
2022/05/03	0	0.00	1	85.00	85.60	-1	2,129	-0.05%
2022/04/29	1	84.10	0	0.00	84.00	1	2,152	0.05%
2022/04/28	6	84.73	0	84.10	83.90	6	2,166	0.28%
2022/04/27	0.1	84.00	4	84.10	83.10	-3.9	2,167	-0.18%
2022/04/26	5.1	90.52	4	90.10	89.80	1.1	2,145	0.05%
2022/04/22	8.1	93.85	0	0.00	94.00	8.1	2,131	0.38%
2022/04/21	0	0.00	1.1	92.72	92.90	-1.1	2,136	-0.05%
2022/04/20	0.1	90.80	0	0.00	90.60	0.1	2,184	0.00%
2022/04/19	0	92.05	0	0.00	91.40	0	2,299	0.00%
2022/04/18	0.1	91.60	1	91.30	91.50	-0.9	2,333	-0.04%
2022/04/15	1.1	94.69	0	0.00	94.40	1.1	2,345	0.05%
2022/04/14	0	98.00	1	97.50	97.80	-1	2,434	-0.04%
2022/04/13	0	98.20	0	0.00	98.00	0	2,452	0.00%
2022/04/12	6	97.83	11.5	95.01	97.60	-5.5	2,501	-0.22%
2022/04/11	4	95.30	3	97.80	95.00	1	2,500	0.04%
2022/04/08	1	98.20	0.1	97.98	97.60	0.9	2,513	0.03%
2022/04/07	2.1	95.33	5	95.54	95.70	-2.9	2,509	-0.11%
2022/04/06	0	99.30	0	0.00	98.40	0	2,477	0.00%
2022/04/01	0.1	99.20	0	0.00	98.80	0.1	2,510	0.00%
2022/03/31	0	100.50	0	0.00	100.50	0	2,508	0.00%
2022/03/30	2	101.75	0	0.00	101.50	2	2,521	0.08%
2022/03/29	7.1	103.00	0	0.00	103.00	7.1	2,559	0.28%
2022/03/28	0	101.00	0	0.00	101.50	0	2,593	0.00%
2022/03/25	0	103.00	0	0.00	103.00	0	2,609	0.00%
2022/03/21	0.4	102.00	0	0.00	101.50	0.4	2,741	0.01%
2022/03/18	0	0.00	0.1	102.00	102.50	-0.1	2,723	0.00%
2022/03/17	0	0.00	0.1	100.00	101.50	-0.1	2,748	0.00%
2022/03/16	0	0.00	0.1	95.70	98.00	-0.1	2,722	0.00%
2022/03/15	0.2	94.50	0.7	94.86	93.50	-0.5	2,697	-0.02%
2022/03/14	0.1	97.80	2	95.90	97.70	-1.9	2,684	-0.07%
2022/03/11	1.5	98.68	2	97.90	98.20	-0.5	2,642	-0.02%
2022/03/10	0	0.00	0.2	103.50	103.00	-0.2	2,574	-0.01%
2022/03/09	0	0.00	7	100.50	100.50	-7	2,586	-0.27%
2022/03/07	1.4	101.50	1	101.50	101.50	0.4	2,589	0.01%
2022/03/04	0.7	108.00	1	108.00	106.00	-0.3	2,595	-0.01%
2022/03/03	1	111.00	0.4	109.50	110.00	0.6	2,628	0.02%
2022/03/02	0.2	105.21	0	0.00	107.00	0.2	2,610	0.01%
2022/03/01	0	0.00	2.5	106.32	106.50	-2.5	2,633	-0.09%
2022/02/25	0.3	101.85	0	0.00	101.50	0.3	2,676	0.01%
2022/02/24	2.2	102.19	4	104.00	101.00	-1.9	2,723	-0.07%
2022/02/23	0	107.47	6	106.75	108.00	-6	2,710	-0.22%
2022/02/22	8.4	105.82	1	105.50	104.50	7.4	2,759	0.27%
2022/02/21	0	109.38	0	0.00	109.50	0	2,769	0.00%
2022/02/18	5	108.50	0	0.00	110.00	5	2,858	0.17%
2022/02/17	2	109.75	9.3	111.22	111.50	-7.3	2,913	-0.25%
2022/02/16	2.2	109.09	2	109.25	109.00	0.2	2,929	0.01%
2022/02/15	2.4	108.46	0	0.00	107.50	2.4	2,937	0.08%
2022/02/14	7.2	109.42	5	109.30	108.50	2.2	2,902	0.08%
2022/02/11	5.4	114.09	4	114.38	113.50	1.4	2,876	0.05%
2022/02/10	3	116.83	6	116.33	118.00	-3	2,850	-0.11%
2022/02/09	0.3	112.14	0	0.00	114.50	0.3	2,845	0.01%
2022/02/08	0.3	117.50	0	0.00	116.00	0.3	2,795	0.01%
2022/02/07	1	113.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	0	0.00	3	116.67	116.50	-3	2,887	-0.10%
2022/01/25	1	117.00	0	118.50	116.50	1	2,991	0.03%
2022/01/24	1.2	115.26	2	118.50	118.50	-0.9	3,051	-0.03%
2022/01/21	1.7	117.84	0	119.00	117.00	1.7	3,215	0.05%
2022/01/20	0	0.00	0	123.00	121.50	0	3,291	0.00%
2022/01/19	0.2	121.00	0	0.00	119.50	0.2	3,567	0.00%
2022/01/18	0.2	122.50	1	125.00	122.00	-0.8	3,646	-0.02%
2022/01/17	3.1	123.67	5	123.90	124.50	-2	3,659	-0.05%
2022/01/14	1	122.50	2	122.75	123.00	-1	3,713	-0.03%
2022/01/13	6.4	118.74	1	119.50	119.50	5.4	3,747	0.14%
2022/01/12	12.5	120.50	3	122.00	119.00	9.5	3,707	0.26%
2022/01/11	3.4	126.72	0	0.00	125.50	3.4	3,610	0.09%
2022/01/10	2	130.13	0	136.00	130.50	2	3,587	0.06%
2022/01/07	5.5	129.82	0	0.00	130.50	5.5	3,580	0.15%
2022/01/06	1	135.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	2	140.49	1	140.50	138.50	1	3,510	0.03%
2022/01/04	0.1	144.50	0.2	144.50	144.50	-0.1	3,482	0.00%
2022/01/03	0.2	143.50	1	144.50	143.50	-0.8	3,523	-0.02%
2021/12/29	0	0.00	0	141.50	142.00	0	3,609	0.00%
2021/12/28	2	142.50	1	146.50	143.00	1	3,672	0.03%
2021/12/27	2	141.50	0	0.00	142.50	2	3,682	0.05%
2021/12/23	0.1	141.00	2	141.00	141.00	-2	3,746	-0.05%
2021/12/22	0	0.00	2	139.75	139.50	-2	3,769	-0.05%
2021/12/21	1	137.00	0	0.00	137.50	1	3,741	0.03%
2021/12/20	16	133.69	0	0.00	133.50	16	3,731	0.43%
2021/12/17	6.1	136.25	0	0.00	137.50	6.1	3,723	0.16%
2021/12/16	4	143.00	0	0.00	142.50	4	3,647	0.11%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	10	139.90	0	0.00	139.50	10	3,746	0.27%
2021/12/13	3	144.00	0.3	145.00	144.00	2.7	3,887	0.07%
2021/12/10	0.2	142.50	0	0.00	141.50	0.2	4,011	0.00%
2021/12/09	1	146.50	0	0.00	144.00	1	4,040	0.02%
2021/12/08	3	145.83	0	0.00	145.00	3	4,087	0.07%
2021/12/07	1	145.00	1	147.00	146.00	0	4,097	0.00%
2021/12/03	1	145.00	2	146.25	146.00	-1	4,183	-0.02%
2021/12/02	0.3	144.50	0.1	147.50	146.00	0.3	4,229	0.01%
2021/11/30	0.1	150.00	0	0.00	147.00	0.1	4,382	0.00%
2021/11/29	1	148.00	1	148.00	147.00	0	4,439	0.00%
2021/11/26	4	143.62	0	0.00	145.00	4	4,498	0.09%
2021/11/25	2	148.00	1	152.50	148.00	1	4,473	0.02%
2021/11/24	0.1	149.00	1	149.50	149.00	-0.9	4,490	-0.02%
2021/11/23	3.2	151.24	0	0.00	151.00	3.2	4,467	0.07%
2021/11/22	2	156.75	2	157.50	156.00	0	4,482	0.00%
2021/11/19	2.1	157.29	7.2	157.97	156.00	-5.2	4,636	-0.11%
2021/11/18	4	156.63	2	157.00	156.00	2	4,675	0.04%
2021/11/17	5	157.10	2	156.75	157.50	3	4,698	0.06%
2021/11/16	2.1	154.27	3	154.00	154.50	-0.9	4,643	-0.02%
2021/11/15	0	0.00	3	153.50	151.50	-3	4,594	-0.07%
2021/11/12	2.1	153.29	2	153.50	152.50	0.1	4,614	0.00%
2021/11/11	1	151.00	0	0.00	150.00	1	4,616	0.02%
2021/11/10	1	151.50	3	151.83	151.50	-2	4,664	-0.04%
2021/11/09	1	149.00	0	0.00	148.50	1	4,682	0.02%
2021/11/08	0	0.00	1	149.50	149.00	-1	4,654	-0.02%
2021/11/05	3	150.33	0	0.00	152.00	3	4,661	0.06%
2021/11/04	5	152.00	11	149.50	150.00	-6	4,693	-0.13%
2021/11/02	3.5	157.59	2	161.75	154.00	1.5	4,621	0.03%
2021/10/29	16	163.19	2	164.75	159.50	14	4,642	0.30%
2021/10/28	6.3	158.94	31.1	158.13	158.50	-24.8	4,492	-0.55%
2021/10/27	25.1	160.97	24.4	157.82	161.50	0.7	4,457	0.02%
2021/10/26	1	145.50	8	147.00	149.00	-7	4,249	-0.16%
2021/10/25	5	142.40	1	142.50	143.00	4	4,228	0.09%
2021/10/22	4	138.50	1	140.00	140.00	3	4,315	0.07%
2021/10/21	9	147.44	10	147.25	143.50	-1	4,357	-0.02%
2021/10/20	18	143.50	4	143.63	143.50	14	4,338	0.32%
2021/10/19	9.2	141.97	9	141.78	143.00	0.2	4,470	0.00%
2021/10/18	2	138.50	2	139.75	139.00	0	4,745	0.00%
2021/10/15	2.1	139.94	3	139.50	140.00	-0.9	4,962	-0.02%
2021/10/14	2	136.00	0	0.00	136.00	2	5,063	0.04%
2021/10/13	0.1	135.50	1	133.50	133.50	-0.9	5,126	-0.02%
2021/10/12	2.2	136.57	0	0.00	136.50	2.2	5,191	0.04%
2021/10/08	2	142.00	5	142.50	142.00	-3	5,281	-0.06%
2021/10/07	1	140.50	14	142.32	141.50	-13	5,378	-0.24%
2021/10/06	6.1	136.02	0	137.50	137.50	6.1	5,607	0.11%
2021/10/05	9.1	138.12	1	136.50	138.50	8.1	5,874	0.14%
2021/10/04	21.2	133.82	6	131.83	132.00	15.2	6,024	0.25%
2021/10/01	22	137.89	0	0.00	136.50	22	6,243	0.35%
2021/09/30	1	140.50	1.1	141.47	143.50	-0.1	6,511	0.00%
2021/09/29	47.1	139.94	3	142.00	140.50	44.1	6,543	0.67%
2021/09/28	1	146.50	10	145.50	148.00	-9	6,625	-0.14%
2021/09/27	10	151.50	1	151.50	149.50	9	6,785	0.13%
2021/09/24	1	150.50	1.1	151.52	150.50	-0.1	6,839	0.00%
2021/09/23	2	151.50	0	0.00	150.00	2	6,992	0.03%
2021/09/22	3.1	151.16	1.3	147.88	149.50	1.8	7,012	0.02%
2021/09/17	1.1	149.88	3	149.00	150.50	-2	7,006	-0.03%
2021/09/16	2.7	146.61	0	0.00	144.50	2.7	7,056	0.04%
2021/09/15	11.1	148.82	0	0.00	150.00	11.1	7,098	0.16%
2021/09/14	0	0.00	12	159.04	159.50	-12	7,042	-0.17%
2021/09/13	17.1	160.41	3	157.67	157.00	14.1	7,067	0.20%
2021/09/10	1.1	162.55	0	0.00	163.50	1.1	7,043	0.02%
2021/09/09	1	165.50	0	0.00	165.00	1	7,066	0.01%
2021/09/08	1	163.00	10	164.70	164.00	-9	7,095	-0.13%
2021/09/07	18.1	165.06	12	163.96	165.00	6.1	7,193	0.08%
2021/09/06	6.1	173.89	1	171.50	172.00	5.1	7,207	0.07%
2021/09/03	12	174.83	5	175.22	174.00	7	7,311	0.10%
2021/09/02	2.4	174.03	0	175.00	175.00	2.4	7,603	0.03%
2021/09/01	4	174.36	3.5	172.97	175.00	0.5	7,580	0.01%
2021/08/31	4	167.25	1	166.00	168.50	3	7,481	0.04%
2021/08/30	0.3	166.00	2	165.78	166.00	-1.8	7,499	-0.02%
2021/08/27	1.2	170.23	1.1	170.43	170.50	0.2	7,502	0.00%
2021/08/26	1	170.00	7	172.13	170.50	-6	7,514	-0.08%
2021/08/25	7.7	169.96	19.3	168.82	170.00	-11.6	7,537	-0.15%
2021/08/24	17.2	160.71	4	158.38	162.00	13.2	7,398	0.18%
2021/08/23	2	152.25	2.7	154.22	155.00	-0.7	7,405	-0.01%
2021/08/20	1	144.50	1	146.00	145.00	0	7,416	0.00%
2021/08/19	3.4	143.73	4	144.38	144.50	-0.7	7,559	-0.01%
2021/08/18	1.5	142.33	3	146.33	150.00	-1.5	7,845	-0.02%
2021/08/17	1	145.00	2	148.00	145.50	-1	7,965	-0.01%
2021/08/16	0.3	145.50	0	0.00	147.50	0.3	7,970	0.00%
2021/08/13	5.1	146.99	0	0.00	145.00	5.1	7,943	0.06%
2021/08/11	1.5	155.30	12.8	151.94	152.00	-11.3	8,010	-0.14%
2021/08/10	0	0.00	1	154.50	154.00	-1	8,085	-0.01%
2021/08/09	2.5	160.19	0	0.00	158.50	2.5	8,142	0.03%
2021/08/06	0.1	165.50	3	164.67	162.50	-2.9	8,227	-0.04%
2021/08/05	2	163.50	5	164.40	163.50	-3	8,291	-0.04%
2021/08/04	36	166.35	4	165.88	165.50	32	8,341	0.38%
2021/08/03	1	163.00	1	162.00	162.00	0	8,289	0.00%
2021/08/02	8	161.06	3	161.50	161.50	5	8,306	0.06%
2021/07/30	4	169.13	20	167.55	164.00	-16	8,322	-0.19%
2021/07/29	15	164.44	8	164.56	167.00	7	8,323	0.08%
2021/07/28	16	165.00	13	167.27	165.00	3	8,391	0.04%
2021/07/27	4	172.61	14	171.50	169.50	-10	8,463	-0.12%
2021/07/26	1.1	177.95	19	178.53	177.50	-17.9	8,524	-0.21%
2021/07/23	24	177.65	13.2	182.28	176.00	10.8	8,542	0.13%
2021/07/22	35.4	186.62	10.3	186.27	183.50	25.1	8,500	0.30%
2021/07/21	11.1	183.80	19.2	184.76	187.50	-8.1	8,323	-0.10%
2021/07/20	21.1	179.59	5.1	180.12	173.50	16.1	8,132	0.20%
2021/07/19	7	179.86	3.2	181.36	181.00	3.8	8,090	0.05%
2021/07/16	6.1	180.65	15.1	181.55	178.00	-9	8,076	-0.11%
2021/07/15	17.1	185.36	12	185.33	186.00	5.1	8,031	0.06%
2021/07/14	25.6	188.52	31	181.98	187.00	-5.4	7,974	-0.07%
2021/07/13	35.3	188.00	5.2	188.81	181.50	30.1	7,875	0.38%
2021/07/12	11.3	179.56	14.2	180.84	187.00	-2.9	7,644	-0.04%
2021/07/09	3.3	175.17	89.3	171.38	171.00	-86	7,354	-1.17%
2021/07/08	27.6	169.72	24.5	169.41	170.00	3.1	7,228	0.04%
2021/07/07	24.2	166.16	42	165.87	167.50	-17.8	7,034	-0.25%
2021/07/06	17	161.12	1	162.00	160.50	16	6,822	0.23%
2021/07/05	31	160.92	24	162.27	161.50	7	6,856	0.10%
2021/07/02	8	158.06	16	157.60	160.50	-8	6,846	-0.12%
2021/07/01	17.1	152.83	6	150.83	150.00	11.1	6,993	0.16%
2021/06/30	23.2	158.14	16	160.28	155.50	7.2	6,981	0.10%
2021/06/29	9	155.72	6	156.33	154.00	3	6,883	0.04%
2021/06/28	7	155.43	6	156.75	156.50	1	6,977	0.01%
2021/06/25	5.3	155.68	14	157.21	155.00	-8.7	6,965	-0.12%
2021/06/24	14.6	155.87	10.5	155.38	155.50	4.1	6,906	0.06%
2021/06/23	13	151.93	6.1	151.84	152.00	6.9	6,737	0.10%
2021/06/22	5.5	150.46	8	149.50	148.50	-2.6	6,674	-0.04%
2021/06/21	1	150.00	1	150.50	149.50	0	6,650	0.00%
2021/06/18	1	150.00	8	151.63	149.00	-7	6,656	-0.11%
2021/06/17	7	149.43	7	147.21	151.00	0	6,696	0.00%
2021/06/16	4	149.00	9	151.61	148.50	-5	6,684	-0.07%
2021/06/15	12	150.67	10	149.25	151.00	2	6,544	0.03%
2021/06/11	9	149.06	13	148.88	147.00	-4	6,582	-0.06%
2021/06/10	27	148.91	24	148.46	147.00	3	6,566	0.05%
2021/06/09	3	141.00	3	141.83	141.00	0	6,218	0.00%
2021/06/08	0	0.00	1	139.00	138.00	-1	6,244	-0.02%
2021/06/07	4	136.63	5	138.20	138.50	-1	6,302	-0.02%
2021/06/04	5	138.80	3	138.83	140.00	2	6,304	0.03%
2021/06/03	2	137.50	0	0.00	137.50	2	6,390	0.03%
2021/06/02	13	139.04	22	138.64	136.00	-9	6,376	-0.14%
2021/06/01	5	143.10	4	142.88	143.00	1	6,310	0.02%
2021/05/28	10	139.60	10	140.30	141.50	0	6,278	0.00%
2021/05/27	16	138.25	8	137.81	138.00	8	6,266	0.13%
2021/05/26	28	137.23	42.4	138.17	135.50	-14.4	6,186	-0.23%
2021/05/25	3	132.83	11	133.09	135.00	-8	5,925	-0.14%
2021/05/24	3	120.17	11	121.91	123.00	-8	5,848	-0.14%
2021/05/21	1	121.50	5	120.60	122.00	-4	5,878	-0.07%
2021/05/20	1.2	118.00	1	123.50	117.00	0.2	5,981	0.00%
2021/05/19	1	121.50	1	121.50	121.50	0	6,021	0.00%
2021/05/18	30	121.28	4	122.75	123.00	26	6,011	0.43%
2021/05/17	0	0.00	8	117.94	117.00	-8	6,035	-0.13%
2021/05/14	19.2	118.84	14	116.86	116.00	5.2	6,001	0.09%
2021/05/13	4	121.50	4	117.01	121.50	0	6,052	0.00%
2021/05/12	6.1	113.06	9	113.50	113.00	-2.9	6,237	-0.05%
2021/05/11	14.5	122.02	10	123.35	119.00	4.5	6,303	0.07%
2021/05/10	1	135.50	1	131.00	129.50	0	6,376	0.00%
2021/05/07	19	133.66	10	131.70	134.50	9	6,490	0.14%
2021/05/06	7.1	126.07	10	126.95	124.00	-2.9	6,531	-0.04%
2021/05/05	4	127.13	3	132.33	127.00	1	6,646	0.02%
2021/05/04	6.3	128.44	5	131.50	129.00	1.3	6,867	0.02%
2021/05/03	17	145.38	0	0.00	141.50	17	7,454	0.23%
2021/04/29	1	155.50	0	157.00	156.00	1	7,692	0.01%
2021/04/28	7	159.14	6.1	158.79	158.00	0.9	7,845	0.01%
2021/04/27	5.1	158.22	7	158.07	159.00	-1.9	7,982	-0.02%
2021/04/26	0.6	152.00	0	0.00	152.00	0.6	8,109	0.01%
2021/04/23	2	149.75	2	150.00	152.00	0	8,168	0.00%
2021/04/22	3	151.01	4	153.88	148.50	-1	8,232	-0.01%
2021/04/21	0	0.00	1.1	156.09	156.00	-1.1	8,435	-0.01%
2021/04/20	7	158.86	8	159.06	159.00	-1	8,825	-0.01%
2021/04/19	6	158.00	15	154.03	158.00	-9	9,012	-0.10%
2021/04/16	3	154.83	1	152.50	152.50	2	9,471	0.02%
2021/04/15	6	156.00	2	155.50	156.00	4	9,474	0.04%
2021/04/14	6.1	152.59	5	151.30	155.00	1.1	9,509	0.01%
2021/04/13	3.5	159.71	6.2	160.90	158.50	-2.7	9,638	-0.03%
2021/04/12	6	164.92	6	167.67	163.00	0	9,678	0.00%
2021/04/09	2	166.50	2.1	168.45	164.00	-0.1	9,762	0.00%
2021/04/08	3.1	167.24	20.9	169.47	166.50	-17.8	9,878	-0.18%
2021/04/07	22	165.86	27	164.31	165.50	-5	9,876	-0.05%
2021/04/06	13	157.00	9	156.78	157.00	4	9,798	0.04%
2021/04/01	14	153.68	19	154.87	153.00	-5	10,358	-0.05%
2021/03/31	3.1	153.68	24	152.31	156.00	-20.9	10,433	-0.20%
2021/03/30	17	149.00	7	147.71	149.00	10	10,451	0.10%
2021/03/29	8	147.19	8	145.69	147.50	0	10,529	0.00%
2021/03/26	3	142.50	8	143.00	145.50	-5	10,544	-0.05%
2021/03/25	3	141.17	1	141.00	141.00	2	10,589	0.02%
2021/03/24	3	143.67	1	142.04	142.50	2	10,613	0.02%
2021/03/23	3.2	142.66	2	142.50	142.50	1.2	10,681	0.01%
2021/03/22	10.5	141.55	5	141.10	141.00	5.5	10,744	0.05%
2021/03/19	1	145.50	0	0.00	144.50	1	10,707	0.01%
2021/03/18	0	0.00	4	148.00	148.00	-4	10,725	-0.04%
2021/03/17	9	147.61	6	147.33	146.00	3	10,821	0.03%
2021/03/16	16	145.91	2	146.50	146.50	14	10,811	0.13%
2021/03/15	3.5	148.29	4	150.88	147.50	-0.5	10,953	0.00%
2021/03/12	7	151.29	9	153.44	152.00	-2	10,983	-0.02%
2021/03/11	26	149.62	5	150.00	150.50	21	11,073	0.19%
2021/03/10	4.1	148.52	2	149.25	148.00	2.1	11,186	0.02%
2021/03/09	9.1	145.87	6	146.58	149.50	3.1	11,559	0.03%
2021/03/08	3	155.83	2.1	154.90	152.50	0.9	12,197	0.01%
2021/03/05	1	156.00	2.5	155.89	156.50	-1.5	12,262	-0.01%
2021/03/04	1	162.00	21	160.21	158.00	-20	12,337	-0.16%
2021/03/03	20	161.25	2	158.00	163.00	18	12,440	0.14%
2021/03/02	5	162.00	4	162.25	161.00	1	12,817	0.01%
2021/02/26	3.3	160.48	5	161.50	159.50	-1.7	12,899	-0.01%
2021/02/25	3	168.33	2	169.25	166.00	1	12,939	0.01%
2021/02/24	4	169.50	6.2	170.79	166.50	-2.2	13,244	-0.02%
2021/02/23	10.2	167.38	29	167.33	167.50	-18.8	13,435	-0.14%
2021/02/22	7.5	171.47	9.7	171.73	171.00	-2.2	13,582	-0.02%
2021/02/19	7	167.21	0	168.00	167.00	7	13,916	0.05%
2021/02/18	1	163.06	1	163.00	164.50	0	14,899	0.00%
2021/02/17	30	163.20	3	164.17	164.50	27	15,466	0.17%
2021/02/05	1.3	156.40	3	157.50	156.00	-1.7	15,559	-0.01%
2021/02/04	10.5	157.91	4.1	158.38	159.50	6.4	15,583	0.04%
2021/02/03	21.1	169.92	19	166.97	163.00	2.1	15,439	0.01%
2021/02/02	30.1	160.28	6	163.08	168.00	24.1	15,199	0.16%
2021/02/01	15	152.87	17	153.91	155.50	-2	15,066	-0.01%
2021/01/29	13	164.31	4	163.50	155.00	9	14,987	0.06%
2021/01/28	2	160.50	2.2	161.59	160.00	-0.2	14,856	0.00%
2021/01/27	4.1	166.54	4	167.00	166.50	0.1	14,893	0.00%
2021/01/26	20	169.23	12.5	169.32	163.00	7.5	14,728	0.05%
2021/01/25	58.1	170.75	16.3	171.52	167.00	41.8	14,401	0.29%
2021/01/22	17	157.29	27.6	161.20	166.00	-10.6	13,660	-0.08%
2021/01/21	5.1	150.91	13.2	150.94	151.00	-8.1	13,328	-0.06%
2021/01/20	12.2	149.92	15.1	149.62	146.50	-2.9	13,151	-0.02%
2021/01/19	8.1	150.25	15	147.87	150.00	-6.9	12,974	-0.05%
2021/01/18	10	140.85	1	140.50	142.50	9	12,790	0.07%
2021/01/15	3	144.82	11	144.78	142.50	-8	12,768	-0.06%
2021/01/14	14.5	148.53	59.4	147.22	146.00	-44.8	12,692	-0.35%
2021/01/13	15.1	148.19	30.2	146.78	149.00	-15.2	12,473	-0.12%
2021/01/12	1	140.50	4.2	142.40	140.00	-3.2	12,074	-0.03%
2021/01/11	12.3	143.89	40.4	142.17	144.50	-28.1	11,881	-0.24%
2021/01/08	2	132.25	6	132.25	134.00	-4	11,457	-0.03%
2021/01/07	6	133.42	12	134.17	132.50	-6	11,486	-0.05%
2021/01/06	30.1	133.87	15.1	134.37	133.50	15	11,728	0.13%
2021/01/05	3	137.17	11.1	137.83	138.50	-8.1	11,645	-0.07%
2021/01/04	18.9	134.46	15	138.23	138.50	3.9	11,776	0.03%
2020/12/31	16	136.56	14.1	139.24	135.00	1.9	11,690	0.02%
2020/12/30	23	137.65	1	137.00	137.00	22	11,732	0.19%
2020/12/29	11	136.82	11.1	137.13	136.50	-0.1	11,841	0.00%
2020/12/28	48.1	136.76	26.1	136.88	138.00	22	11,835	0.19%
2020/12/25	6.9	129.01	3.2	129.11	131.00	3.7	11,339	0.03%
2020/12/24	2	129.25	4.1	128.24	127.00	-2.1	11,406	-0.02%
2020/12/23	8.3	127.13	1	127.00	128.00	7.3	11,591	0.06%
2020/12/22	5.1	125.77	23	125.07	122.00	-17.9	11,699	-0.15%
2020/12/21	9	125.94	2	126.00	126.00	7	11,830	0.06%
2020/12/18	0	0.00	8	126.00	123.00	-8	11,962	-0.07%
2020/12/17	31.1	124.89	14.1	125.29	125.50	17	12,014	0.14%
2020/12/16	33	124.41	2	123.25	123.50	31	12,000	0.26%
2020/12/15	2	118.75	6	118.67	119.00	-4	12,041	-0.03%
2020/12/14	1.1	122.99	0.1	122.48	121.00	1	12,254	0.01%
2020/12/11	6.1	121.38	10	124.00	121.50	-3.9	12,564	-0.03%
2020/12/10	9	124.50	7	124.50	125.00	2	12,969	0.02%
2020/12/09	4	128.75	8	128.75	128.50	-4	13,476	-0.03%
2020/12/08	0.1	124.50	1	124.00	124.50	-1	13,588	-0.01%
2020/12/07	23.1	124.38	23.2	125.24	123.00	-0.1	13,556	0.00%
2020/12/04	8.1	128.06	1	128.00	129.00	7.1	13,392	0.05%
2020/12/03	23.1	130.11	25	132.48	128.00	-1.9	13,218	-0.01%
2020/12/02	70.3	130.96	29	130.31	131.00	41.3	12,834	0.32%
2020/12/01	4	122.75	1	123.00	123.50	3	12,089	0.02%
2020/11/30	3.2	121.57	3	122.67	121.50	0.2	12,080	0.00%
2020/11/27	1	122.00	1	125.00	122.00	0	11,996	0.00%
2020/11/26	5	123.70	10	122.60	124.50	-5	11,870	-0.04%
2020/11/25	6	118.58	7.1	117.88	117.00	-1.1	11,431	-0.01%
2020/11/24	4	122.00	6.2	122.36	120.50	-2.2	11,304	-0.02%
2020/11/23	12	124.83	28	126.11	122.00	-16	11,216	-0.14%
2020/11/20	13.2	122.83	11	122.41	126.00	2.2	10,951	0.02%
2020/11/19	3	121.66	7	121.29	121.00	-4	10,676	-0.04%
2020/11/18	8	120.44	8	121.31	121.50	0	10,487	0.00%
2020/11/17	30.1	121.63	98.1	123.47	118.50	-68	10,075	-0.67%
2020/11/16	22.1	116.67	29.1	116.46	119.00	-7	9,131	-0.08%
2020/11/13	8.2	107.71	122	107.92	108.50	-113.8	8,563	-1.33%	大賣/鉅額交易
2020/11/12	11	103.36	17	104.35	104.50	-6	8,433	-0.07%
2020/11/11	2	102.50	1	102.00	102.50	1	8,359	0.01%
2020/11/10	17	101.09	0	0.00	100.50	17	8,369	0.20%
2020/11/09	5	103.80	7	104.00	104.00	-2	8,364	-0.02%
2020/11/06	5	103.00	8	104.06	103.00	-3	8,358	-0.04%
2020/11/05	46	101.84	10.1	102.36	103.00	36	8,347	0.43%
2020/11/04	37.3	103.33	18	104.11	102.50	19.3	8,368	0.23%
2020/11/03	4	100.75	5	100.90	100.50	-1	8,487	-0.01%
2020/11/02	8	99.10	1	99.50	99.50	7	8,522	0.08%
2020/10/30	7	99.41	3	100.10	98.50	4	8,509	0.05%
2020/10/29	6	100.10	4.1	100.01	100.50	1.9	8,513	0.02%
2020/10/28	6	102.83	14	104.21	102.00	-8	8,516	-0.09%
2020/10/27	4	102.63	3	103.33	104.50	1	8,513	0.01%
2020/10/26	4	103.38	2.1	103.93	102.00	1.9	8,498	0.02%
2020/10/23	16.2	103.85	13.3	103.21	104.00	2.9	8,564	0.03%
2020/10/22	7	101.07	3.1	102.14	101.00	3.9	8,547	0.05%
2020/10/21	3	102.67	4	104.00	102.50	-1	8,582	-0.01%
2020/10/20	5	102.90	9	103.00	102.50	-4	8,585	-0.05%
2020/10/19	7	102.72	1.3	102.24	103.00	5.7	8,628	0.07%
2020/10/16	4	101.88	8.1	104.03	101.00	-4.1	8,639	-0.05%
2020/10/15	2	103.75	2.1	104.45	103.50	-0.1	8,629	0.00%
2020/10/14	17	107.24	20.1	107.27	105.00	-3.1	8,754	-0.03%
2020/10/13	6	104.92	21.2	104.74	106.00	-15.2	8,527	-0.18%
2020/10/12	14.4	105.65	25	104.32	106.00	-10.6	8,498	-0.12%
2020/10/08	6	101.42	22	101.66	101.00	-16	8,424	-0.19%
2020/10/07	35.2	103.74	10.3	105.61	102.50	24.9	8,470	0.29%
2020/10/06	15	104.53	33	104.59	104.50	-18	8,478	-0.21%
2020/10/05	20	102.75	23	102.89	103.50	-3	8,798	-0.03%
2020/09/30	0	0.00	21.1	101.12	101.50	-21.1	9,160	-0.23%
2020/09/29	13	100.65	24	101.22	101.00	-11	9,258	-0.12%
2020/09/28	71.2	100.51	20.3	100.91	102.00	50.9	9,259	0.55%
2020/09/25	9	96.40	7	97.09	94.60	2	9,281	0.02%
2020/09/24	12.1	98.91	12	98.82	97.10	0.1	9,450	0.00%
2020/09/23	11.1	100.10	26	100.53	102.00	-14.9	9,534	-0.16%
2020/09/22	7.1	97.31	5	97.50	98.00	2.1	9,348	0.02%
2020/09/21	3	97.83	2	99.35	97.40	1	9,295	0.01%
2020/09/18	15	98.93	6.2	99.41	98.60	8.8	9,229	0.10%
2020/09/17	12	101.04	10	102.20	100.00	2	9,114	0.02%
2020/09/16	9	101.10	16.2	101.88	100.00	-7.2	8,922	-0.08%
2020/09/15	20.4	100.54	44	99.91	102.00	-23.7	8,637	-0.27%
2020/09/14	30.1	98.63	22.1	99.59	96.70	8	8,137	0.10%
2020/09/11	19.1	93.83	20	93.07	95.30	-1	7,562	-0.01%
2020/09/10	6	89.37	12	89.73	89.20	-6	7,233	-0.08%
2020/09/09	3	87.80	5	87.88	89.00	-2	7,201	-0.03%
2020/09/08	5	87.76	3	88.13	88.20	2	7,241	0.03%
2020/09/07	6	87.85	3	88.77	87.40	3	7,315	0.04%
2020/09/04	5	86.28	1	86.50	87.40	4	7,363	0.05%
2020/09/03	3	89.27	5	89.62	88.00	-2	7,371	-0.03%
2020/09/02	1	86.00	3	86.40	87.30	-2	7,348	-0.03%
2020/09/01	5	85.34	2	85.20	85.10	3	7,370	0.04%
2020/08/31	3	86.90	1	86.70	86.30	2	7,492	0.03%
2020/08/28	4	86.95	3	86.97	87.20	1	7,879	0.01%
2020/08/27	6	88.27	6	88.47	88.10	0	7,968	0.00%
2020/08/26	9	88.19	9	87.69	89.50	0	8,010	0.00%
2020/08/25	3	85.10	15	85.24	85.00	-12	7,989	-0.15%
2020/08/24	2	84.30	4	83.68	85.00	-2	8,016	-0.02%
2020/08/21	14	84.14	4	83.85	84.50	10	8,076	0.12%
2020/08/20	11	82.81	8	84.58	81.50	3	8,083	0.04%
2020/08/19	6	88.76	4	88.10	86.20	2	8,041	0.03%
2020/08/18	10	90.68	6	90.80	88.80	4	8,071	0.05%
2020/08/17	16	91.93	8	91.86	91.70	8	8,058	0.10%
2020/08/14	2	92.20	4	92.25	92.60	-2	8,104	-0.02%
2020/08/13	2	92.05	1	92.60	91.60	1	8,157	0.01%
2020/08/12	13	93.05	7	93.81	93.10	6	8,303	0.07%
2020/08/11	7	95.29	2	95.75	94.60	5	8,348	0.06%
2020/08/10	3	96.60	4	96.43	96.10	-1	8,378	-0.01%
2020/08/07	8	100.40	15.2	100.01	98.50	-7.2	8,401	-0.09%
2020/08/05	6	97.62	3	97.43	97.50	3	8,329	0.04%
2020/08/04	7.1	96.50	2	96.50	96.60	5.1	8,709	0.06%
2020/08/03	1	96.10	6	96.77	96.10	-5	9,128	-0.05%
2020/07/31	5.1	94.73	15	95.59	97.20	-9.9	9,216	-0.11%
2020/07/30	5	94.02	4	94.33	94.50	1	9,312	0.01%
2020/07/29	13	92.29	10	92.66	93.80	3	9,369	0.03%
2020/07/28	13	94.29	15	94.96	91.90	-2	9,396	-0.02%
2020/07/27	36	96.07	9	96.04	95.90	27	9,428	0.29%
2020/07/24	6	97.95	7	97.33	96.10	-1	9,679	-0.01%
2020/07/23	9	98.90	14	98.72	98.60	-5	9,680	-0.05%
2020/07/22	5	99.04	6	99.10	99.10	-1	9,783	-0.01%
2020/07/21	5	97.18	15	96.87	97.70	-10	9,763	-0.10%
2020/07/20	22	95.73	19	95.64	95.40	3	9,771	0.03%
2020/07/17	16	98.64	15	98.53	97.20	1	9,794	0.01%
2020/07/16	11.4	96.16	14	97.51	96.30	-2.6	9,711	-0.03%
2020/07/15	21.1	96.86	12	98.01	96.00	9.1	9,738	0.09%
2020/07/14	17.2	98.21	3	100.33	97.70	14.2	9,932	0.14%
2020/07/13	23.2	101.53	5	102.30	102.00	18.2	9,837	0.19%
2020/07/10	37	102.42	10	101.80	101.00	27	9,772	0.28%
2020/07/09	33.1	109.69	41	110.05	107.00	-8	9,605	-0.08%
2020/07/08	67.8	107.28	32	107.02	110.50	35.8	9,125	0.39%
2020/07/07	30	100.43	19	101.34	101.00	11	8,593	0.13%
2020/07/06	13	100.66	16.1	100.75	101.00	-3.1	8,494	-0.04%
2020/07/03	27	99.44	27.1	100.70	98.20	-0.1	8,424	0.00%
2020/07/02	23.1	99.16	37.1	98.63	99.10	-14	8,282	-0.17%
2020/07/01	22.1	95.16	57	95.40	95.60	-34.9	7,965	-0.44%
2020/06/30	8	90.33	4	89.98	90.50	4	7,750	0.05%
2020/06/29	8	90.39	4	90.87	90.60	4	7,847	0.05%
2020/06/24	10	92.77	8.1	92.91	91.90	1.9	7,896	0.02%
2020/06/23	5	92.70	6	93.75	92.20	-1	8,098	-0.01%
2020/06/22	14	93.49	6.1	94.09	93.40	7.9	8,226	0.10%
2020/06/19	11	93.97	10	94.11	93.40	1	8,300	0.01%
2020/06/18	6	93.20	6	93.32	93.10	0	8,361	0.00%
2020/06/17	4	92.43	5	93.50	93.00	-1	8,467	-0.01%
2020/06/16	5	93.24	3	92.50	93.30	2	8,585	0.02%
2020/06/15	7	91.31	5	90.66	89.90	2	8,755	0.02%
2020/06/12	1	90.00	0	0.00	91.40	1	8,897	0.01%
2020/06/11	3.1	92.02	10	92.04	90.10	-6.9	9,037	-0.08%
2020/06/10	7	94.50	13	94.97	94.50	-6	9,128	-0.07%
2020/06/09	2.2	93.41	0	0.00	93.70	2.2	9,272	0.02%
2020/06/08	2	94.24	3	94.80	93.00	-1	9,412	-0.01%
2020/06/05	4	93.93	1	94.10	94.00	3	9,435	0.03%
2020/06/04	34	93.96	13	94.59	93.50	21	9,492	0.22%
2020/06/03	29	95.54	19.1	96.00	93.70	9.9	9,494	0.10%
2020/06/02	7	92.97	5	92.74	91.10	2	9,284	0.02%
2020/06/01	4	91.88	6	91.87	91.90	-2	9,379	-0.02%
2020/05/29	1	89.00	7	90.43	90.80	-6	9,702	-0.06%
2020/05/28	2	89.25	8	89.13	87.80	-6	9,720	-0.06%
2020/05/27	4.1	89.60	23	89.41	88.80	-18.9	9,788	-0.19%
2020/05/26	2	88.65	16	89.32	88.50	-14	9,806	-0.14%
2020/05/25	12	88.33	13	85.79	88.80	-1	9,789	-0.01%
2020/05/22	26	87.05	13	86.67	85.90	13	9,781	0.13%
2020/05/21	16	87.34	5.1	87.26	88.80	10.9	9,752	0.11%
2020/05/20	16	85.52	7	85.41	85.30	9	9,695	0.09%
2020/05/19	5	86.44	10.1	86.92	86.70	-5.1	9,667	-0.05%
2020/05/18	10	87.28	6	87.27	85.80	4	9,616	0.04%
2020/05/15	7.3	91.17	1	92.80	91.10	6.3	9,483	0.07%
2020/05/14	9	93.46	8.1	94.04	92.30	0.9	9,493	0.01%
2020/05/13	11.1	93.84	13	94.35	95.30	-1.9	9,489	-0.02%
2020/05/12	28	94.37	12	94.87	93.40	16	9,548	0.17%
2020/05/11	23	98.61	33	99.44	97.50	-10	9,540	-0.10%
2020/05/08	52	95.30	76.2	95.04	96.10	-24.2	9,189	-0.26%
2020/05/07	14.2	91.02	15	90.96	91.40	-0.8	8,821	-0.01%
2020/05/06	29	89.98	18	89.67	89.00	11	8,781	0.13%
2020/05/05	12	88.78	5	88.66	88.50	7	8,759	0.08%
2020/05/04	1	89.09	8	88.69	88.50	-7	9,065	-0.08%
2020/04/30	30.1	92.21	23	92.23	90.60	7.1	9,148	0.08%
2020/04/29	33	92.39	18	92.35	91.50	15	9,139	0.16%
2020/04/28	7	89.51	17	89.56	89.80	-10	8,958	-0.11%
2020/04/27	5	88.70	3.1	89.25	88.70	1.9	9,014	0.02%
2020/04/24	7	86.91	4	87.38	87.60	3	8,918	0.03%
2020/04/23	5	87.94	10	88.30	87.00	-5	8,920	-0.06%
2020/04/22	17.7	85.66	7	86.99	87.50	10.7	8,959	0.12%
2020/04/21	12	87.45	12	87.03	86.10	0	8,978	0.00%
2020/04/20	7	86.87	7.1	87.38	87.90	-0.1	9,018	0.00%
2020/04/17	41	90.69	33	91.26	88.10	8	8,971	0.09%
2020/04/16	9	87.54	6.1	87.73	87.80	2.9	8,827	0.03%
2020/04/15	3	88.00	6	88.15	87.80	-3	8,853	-0.03%
2020/04/14	51	87.12	56	86.95	88.00	-5	9,047	-0.06%
2020/04/13	48	84.39	57	84.73	85.30	-9	9,083	-0.10%
2020/04/10	78	86.73	74	86.60	86.20	4	9,123	0.04%
2020/04/09	69	87.41	70	87.87	86.50	-1	9,195	-0.01%
2020/04/08	4	89.40	6.1	90.54	89.60	-2	9,340	-0.02%
2020/04/07	11.1	87.63	15	87.87	87.30	-3.9	9,232	-0.04%
2020/04/06	2	80.85	7.1	80.78	81.20	-5.1	9,085	-0.06%
2020/04/01	8	79.06	9	78.81	79.50	-1	9,076	-0.01%
2020/03/31	35	78.09	35.3	79.85	77.90	-0.3	9,050	0.00%
2020/03/30	43	76.27	44.1	74.87	78.40	-1	9,000	-0.01%
2020/03/27	42	76.12	41	78.11	75.70	1	8,991	0.01%
2020/03/26	39	75.35	45	73.65	75.70	-6	8,840	-0.07%
2020/03/25	74	75.39	67.1	75.04	75.70	7	8,754	0.08%
2020/03/24	13	69.35	18	68.27	69.80	-5	8,674	-0.06%
2020/03/23	1	61.20	3	62.00	63.80	-2	8,641	-0.02%
2020/03/20	2	63.00	9	62.93	63.30	-7	8,804	-0.08%
2020/03/19	11	57.85	32	59.32	57.60	-21	8,700	-0.24%
2020/03/18	13	69.58	12	70.48	64.00	1	8,591	0.01%
2020/03/17	12	72.75	7	75.47	70.50	5	8,513	0.06%
2020/03/16	19	79.55	12	78.83	75.60	7	8,509	0.08%
2020/03/13	20	80.81	5	81.72	83.50	15	8,405	0.18%
2020/03/12	28	87.94	17	85.93	87.70	11	8,233	0.13%
2020/03/11	6	93.33	6	95.63	92.40	0	8,168	0.00%
2020/03/10	5	92.88	5	92.18	95.90	0	8,272	0.00%
2020/03/09	12	94.84	21	94.05	92.40	-9	8,457	-0.11%
2020/03/06	5	99.88	6	100.18	98.60	-1	8,419	-0.01%
2020/03/05	25	99.90	31	99.71	99.60	-6	8,434	-0.07%
2020/03/04	66	98.75	71	97.86	96.80	-5	8,409	-0.06%
2020/03/03	30	96.58	6.1	97.28	95.70	23.9	8,435	0.28%
2020/03/02	1	90.80	21	93.17	94.40	-20	8,804	-0.23%
2020/02/27	29.1	92.40	7	92.69	90.00	22.1	9,012	0.25%
2020/02/26	1	97.00	7	97.56	96.00	-6	8,934	-0.07%
2020/02/25	2.2	95.37	11	96.27	97.80	-8.8	8,892	-0.10%
2020/02/24	6	95.25	0	0.00	95.00	6	8,833	0.07%
2020/02/21	2	98.45	13	97.52	97.80	-11	8,794	-0.13%
2020/02/20	12	98.07	17	98.26	97.60	-5	8,782	-0.06%
2020/02/19	1	97.00	6	97.63	97.70	-5	8,733	-0.06%
2020/02/18	13	97.11	1	97.30	96.50	12	8,702	0.14%
2020/02/17	8	97.75	6.1	97.38	97.20	1.9	8,639	0.02%
2020/02/14	21	99.93	2	99.45	99.90	19	8,553	0.22%
2020/02/13	15	101.37	13	103.00	100.00	2	8,543	0.02%
2020/02/12	57	102.82	74	102.26	101.00	-17	8,589	-0.20%
2020/02/11	17.1	99.21	41	98.12	99.70	-23.9	8,629	-0.28%
2020/02/10	37	96.43	6	95.43	95.40	31	8,773	0.35%
2020/02/07	5	99.04	6	99.81	97.00	-1	9,047	-0.01%
2020/02/06	2	98.45	8	98.93	100.50	-6	9,113	-0.07%
2020/02/05	28.1	99.39	38	100.14	97.80	-9.9	9,034	-0.11%
2020/02/04	18	96.28	41.1	96.54	96.40	-23.1	8,705	-0.26%
2020/02/03	34.1	92.06	8	92.00	94.90	26.1	8,610	0.30%
2020/01/31	3	89.30	9	89.24	91.20	-6	8,511	-0.07%
2020/01/30	86	87.81	6	89.48	87.30	80	8,531	0.94%
2020/01/20	1	95.10	5	95.46	96.90	-4	8,456	-0.05%
2020/01/17	14	94.74	26	95.51	94.50	-12	8,431	-0.14%
2020/01/16	11	94.34	66	93.98	95.30	-55	8,427	-0.65%
2020/01/15	36	96.43	29.1	96.31	95.80	6.9	8,401	0.08%
2020/01/14	59.1	94.07	55.1	94.44	95.20	4	8,835	0.05%
2020/01/13	16	90.41	27	91.33	90.70	-11	9,053	-0.12%
2020/01/10	38.1	89.08	35	89.91	89.30	3.1	9,268	0.03%
2020/01/09	6.1	91.72	5	91.32	91.80	1.1	9,510	0.01%
2020/01/08	14	92.50	9	94.10	90.20	5	10,031	0.05%
2020/01/07	15	98.27	8	99.38	97.60	7	10,026	0.07%
2020/01/06	13	100.92	12.1	100.92	100.00	1	10,400	0.01%
2020/01/03	26	102.04	41	104.49	101.50	-15	10,881	-0.14%
2020/01/02	40	104.24	27.1	103.86	105.00	13	11,064	0.12%
2019/12/31	14	99.81	11	99.55	99.50	3	10,948	0.03%
2019/12/30	5	100.00	2	100.50	99.00	3	11,076	0.03%
2019/12/27	3	101.67	3	101.67	101.50	0	11,597	0.00%
2019/12/26	26	100.50	24	100.32	100.00	2	11,658	0.02%
2019/12/25	34	99.82	39	100.26	100.00	-5	11,688	-0.04%
2019/12/24	5	98.72	7	98.97	98.30	-2	11,747	-0.02%
2019/12/23	21.1	102.80	18.1	103.70	99.90	3	11,804	0.02%
2019/12/20	7	104.14	4	104.50	103.50	3	11,897	0.03%
2019/12/19	3	104.83	19	104.97	105.50	-16	12,162	-0.13%
2019/12/18	24	108.79	14	107.96	106.00	10	12,220	0.08%
2019/12/17	57.1	110.15	35	109.63	109.50	22.1	12,325	0.18%
2019/12/16	2	104.25	25	104.66	104.50	-23	12,218	-0.19%
2019/12/13	26	105.17	21	106.26	104.50	5	12,755	0.04%
2019/12/12	31	104.40	29	104.69	104.50	2	13,105	0.02%
2019/12/11	21	104.67	29	104.83	104.00	-8	13,238	-0.06%
2019/12/10	17	101.94	10	102.00	102.00	7	13,436	0.05%
2019/12/09	9	104.78	11	105.68	103.50	-2	13,574	-0.01%
2019/12/06	9	106.00	6	105.83	105.50	3	13,831	0.02%
2019/12/05	29	105.07	1	106.00	104.00	28	14,405	0.19%
2019/12/04	17	108.53	20	109.90	107.50	-3	14,663	-0.02%
2019/12/03	19	105.11	21	107.31	108.50	-2	14,865	-0.01%
2019/12/02	23	106.46	14	106.14	106.00	9	15,401	0.06%
2019/11/29	12	112.37	22	112.36	111.50	-10	15,404	-0.06%
2019/11/28	42	114.14	57	113.43	112.00	-15	15,298	-0.10%
2019/11/27	45.1	111.42	43	111.79	111.00	2.1	14,921	0.01%
2019/11/26	35	105.37	43.1	105.84	108.50	-8.1	14,529	-0.06%
2019/11/21	0	0.00	3	92.80	94.20	-3	14,551	-0.02%
2019/11/20	0	0.00	1.1	93.32	94.20	-1.1	14,664	-0.01%
2019/11/18	0	0.00	2	101.20	101.00	-2	14,718	-0.01%
2019/11/13	0	0.00	4	99.93	102.00	-4	14,962	-0.03%
2019/11/12	4	98.55	18	97.00	98.10	-14	15,137	-0.09%
2019/11/11	35.1	103.56	38.2	104.73	103.00	-3.1	15,473	-0.02%
2019/11/08	62	109.79	14	109.18	108.50	48	15,364	0.31%
2019/11/07	17.1	111.23	34	111.99	109.50	-17	15,210	-0.11%
2019/11/06	44.1	117.12	19	119.95	115.00	25.1	15,132	0.17%
2019/11/05	18	120.36	26.1	120.89	124.00	-8.1	14,872	-0.05%
2019/11/04	17	114.29	8	115.56	115.00	9	14,941	0.06%
2019/11/01	20	111.53	19	111.47	114.50	1	15,078	0.01%
2019/10/31	13	108.15	0	0.00	108.50	13	15,118	0.09%
2019/10/30	4	108.00	15	110.13	112.00	-11	15,199	-0.07%
2019/10/29	18	111.58	12	115.46	109.50	6	15,252	0.04%
2019/10/28	12	117.13	14	117.71	116.50	-2	15,252	-0.01%
2019/10/25	3	114.00	14	114.93	113.50	-11	15,235	-0.07%
2019/10/24	24	114.54	6	115.08	115.50	18	15,301	0.12%
2019/10/23	5.1	115.03	5	118.40	115.00	0.1	15,372	0.00%
2019/10/22	34.1	118.32	61	118.89	119.00	-26.9	15,430	-0.17%
2019/10/21	14	111.75	53	111.46	113.00	-39	15,094	-0.26%
2019/10/18	35	109.30	15	109.50	108.00	20	15,045	0.13%
2019/10/17	56.1	105.11	46	106.32	110.00	10.1	15,039	0.07%
2019/10/16	34.1	105.12	21.5	106.66	100.50	12.6	14,737	0.09%
2019/10/15	36	106.38	40	106.01	106.00	-4	14,272	-0.03%
2019/10/14	34	107.06	31	107.18	107.50	3	14,100	0.02%
2019/10/09	68	96.58	77	96.76	100.50	-9	13,740	-0.07%
2019/10/08	59	90.36	58	90.54	91.40	1	13,266	0.01%
2019/10/07	24	88.50	31	88.92	88.70	-7	13,351	-0.05%
2019/10/04	23	88.12	23	88.56	87.60	0	13,312	0.00%
2019/10/03	71	89.10	54	89.06	88.30	17	13,326	0.13%
2019/10/02	7.1	85.13	29	85.30	85.80	-22	12,862	-0.17%
2019/10/01	2	84.25	7	84.49	84.70	-5	12,819	-0.04%
2019/09/27	25.1	82.44	26	82.87	83.90	-1	12,934	-0.01%
2019/09/26	13.5	83.75	6	84.52	84.40	7.5	12,980	0.06%
2019/09/25	16	83.20	29	83.73	83.90	-13	12,975	-0.10%
2019/09/24	57	84.32	31.1	84.08	82.60	25.9	13,061	0.20%
2019/09/23	27	87.40	25	87.78	87.50	2	12,912	0.02%
2019/09/20	29	86.35	34	86.94	87.30	-5	13,227	-0.04%
2019/09/19	30	86.11	20.5	86.67	86.60	9.5	13,442	0.07%
2019/09/18	42	85.55	38	85.81	86.00	4	13,397	0.03%
2019/09/17	6	85.30	8	86.20	85.40	-2	12,890	-0.02%
2019/09/16	24	83.80	28	82.86	84.00	-4	12,510	-0.03%
2019/09/12	70.5	82.32	64.1	82.76	82.00	6.4	12,372	0.05%
2019/09/11	8	80.63	18	81.17	80.50	-10	12,101	-0.08%
2019/09/10	29	80.74	36	81.05	81.20	-7	11,925	-0.06%
2019/09/09	55	81.76	56	81.73	83.00	-1	11,628	-0.01%
2019/09/06	61	78.81	72	78.73	78.00	-11	10,977	-0.10%
2019/09/05	68.2	76.63	62	76.84	76.20	6.2	10,564	0.06%
2019/09/04	82	74.40	79	74.00	77.10	3	10,169	0.03%
2019/09/03	38	70.77	37	70.43	70.10	1	9,589	0.01%
2019/09/02	7	68.71	7	66.87	68.70	0	9,455	0.00%
2019/08/30	0	0.00	13	68.20	67.00	-13	9,453	-0.14%
2019/08/29	5	66.70	6	66.52	67.50	-1	9,601	-0.01%
2019/08/28	3	64.97	0	0.00	65.90	3	9,688	0.03%
2019/08/27	18	66.31	0	0.00	66.00	18	9,756	0.18%
2019/08/26	6	66.07	2	66.30	66.00	4	9,649	0.04%
2019/08/23	10	69.46	3	70.63	69.50	7	9,512	0.07%
2019/08/22	2	71.80	2	71.85	71.50	0	9,384	0.00%
2019/08/21	1	70.70	5	71.00	71.40	-4	9,339	-0.04%
2019/08/20	7	71.13	5	71.98	70.50	2	9,302	0.02%
2019/08/19	0	0.00	4	70.73	70.80	-4	9,206	-0.04%
2019/08/16	2	71.20	3	70.57	70.10	-1	9,176	-0.01%
2019/08/15	10	71.53	15	72.51	71.20	-5	9,143	-0.05%
2019/08/14	26	75.79	23	74.97	74.20	3	9,003	0.03%
2019/08/13	2	71.70	23	71.20	71.30	-21	8,675	-0.24%
2019/08/12	0	0.00	2	71.35	71.10	-2	8,647	-0.02%
2019/08/08	23	71.72	5	71.54	71.40	18	8,592	0.21%
2019/08/07	4	69.30	8	69.39	69.90	-4	8,444	-0.05%
2019/08/06	25	65.85	25	67.93	69.20	0	8,398	0.00%
2019/08/05	10	69.41	24.1	68.23	66.80	-14.1	8,224	-0.17%
2019/08/02	7.1	71.72	5	71.72	72.70	2.1	8,045	0.03%
2019/08/01	3	73.00	9	71.60	73.50	-6	7,985	-0.08%
2019/07/31	4	70.58	1	71.40	71.00	3	7,850	0.04%
2019/07/30	12	71.99	2.1	71.51	71.70	9.9	7,746	0.13%
2019/07/29	4	73.73	3.2	73.90	73.80	0.9	7,627	0.01%
2019/07/26	3	73.63	4.1	74.15	74.30	-1.1	7,588	-0.01%
2019/07/25	16.2	73.76	10	73.11	74.60	6.2	7,550	0.08%
2019/07/24	9	73.62	21	73.39	72.80	-12	7,436	-0.16%
2019/07/23	32	74.86	27	74.79	72.80	5	7,315	0.07%
2019/07/22	26	73.80	49.2	74.20	74.00	-23.2	7,166	-0.32%
2019/07/19	8.2	71.81	24	71.43	72.40	-15.8	6,836	-0.23%
2019/07/18	4	68.85	15.2	68.22	68.90	-11.2	6,579	-0.17%
2019/07/17	15	69.93	19	69.98	69.00	-4	6,507	-0.06%
2019/07/16	35	68.74	4	68.78	68.50	31	6,374	0.49%
2019/07/15	25	70.42	3	70.70	69.80	22	6,340	0.35%
2019/07/12	39	72.48	66	71.79	72.00	-27	6,566	-0.41%
2019/07/11	69	70.99	27	72.13	72.50	42	6,451	0.65%
2019/07/10	78	67.91	15	68.08	68.40	63	6,067	1.04%
2019/07/09	19	67.42	28	67.41	67.50	-9	5,994	-0.15%
2019/07/08	26	65.58	8	66.40	66.40	18	5,837	0.31%
2019/07/05	2.2	64.94	2	64.60	65.10	0.2	5,746	0.00%
2019/07/04	12	64.23	6	64.52	64.00	6	5,678	0.11%
2019/07/03	17	66.15	17	66.65	65.00	0	5,522	0.00%
2019/07/02	22	65.51	8	64.86	66.00	14	5,438	0.26%
2019/07/01	29	65.97	38.2	66.33	65.60	-9.1	5,352	-0.17%
2019/06/28	15	64.34	29	64.71	64.50	-14	5,160	-0.27%
2019/06/27	53.2	63.72	100	62.64	65.00	-46.8	5,060	-0.93%
2019/06/26	37.1	60.43	88	59.97	60.20	-51	4,783	-1.07%
2019/06/25	23	57.36	44	57.35	57.10	-21	4,876	-0.43%
2019/06/24	10	57.46	25	57.04	57.40	-15	5,093	-0.29%
2019/06/21	11	56.99	12	57.05	56.10	-1	5,048	-0.02%
2019/06/20	7	56.21	31	56.25	56.60	-24	4,983	-0.48%
2019/06/19	11	54.85	18	54.73	55.10	-7	5,046	-0.14%
2019/06/18	2	53.00	6	53.48	53.00	-4	4,947	-0.08%
2019/06/14	5	52.46	2	52.60	52.00	3	5,048	0.06%
2019/06/13	1	53.00	4	52.15	53.00	-3	5,187	-0.06%
2019/06/12	9	52.92	9	53.01	52.10	0	5,480	0.00%
2019/06/11	14	52.01	11	51.34	52.10	3	5,405	0.06%
2019/06/10	10	51.45	6	51.42	51.50	4	5,338	0.07%
2019/06/06	14	50.21	18.2	49.82	50.80	-4.2	5,275	-0.08%
2019/06/05	27	50.65	33.2	50.51	49.95	-6.2	5,209	-0.12%
2019/06/04	29	48.49	31	48.41	48.55	-2	5,016	-0.04%
2019/06/03	20	47.67	33	46.18	48.15	-13	4,902	-0.27%
2019/05/31	6	43.12	4	43.59	43.80	2	4,754	0.04%
2019/05/30	2	42.18	1	42.35	42.50	1	4,751	0.02%
2019/05/29	1	41.60	3	41.63	41.65	-2	4,759	-0.04%
2019/05/28	1	41.85	0	0.00	41.90	1	4,771	0.02%
2019/05/27	4	41.31	1	41.10	41.35	3	4,812	0.06%
2019/05/24	1	41.55	3	41.50	41.50	-2	4,878	-0.04%
2019/05/23	4	40.79	7	40.90	41.25	-3	4,893	-0.06%
2019/05/22	2	42.85	5	42.78	41.80	-3	4,936	-0.06%
2019/05/21	13.2	41.06	14	41.48	42.20	-0.9	5,003	-0.02%
2019/05/20	8	41.07	2	41.33	41.40	6	5,012	0.12%
2019/05/17	2	43.50	3	43.33	43.80	-1	5,016	-0.02%
2019/05/16	3	46.27	4	46.13	45.25	-1	5,312	-0.02%
2019/05/15	5	47.57	4	47.54	47.50	1	5,368	0.02%
2019/05/14	4	46.91	0	0.00	46.70	4	5,442	0.07%
2019/05/13	7	49.09	56	48.14	47.80	-49	5,543	-0.88%
2019/05/10	9	50.63	12	51.30	51.00	-3	5,558	-0.05%
2019/05/09	10	50.70	9	51.48	50.40	1	5,544	0.02%
2019/05/08	12	50.41	0	0.00	50.70	12	5,517	0.22%
2019/05/07	10	51.20	1	51.20	51.20	9	5,530	0.16%
2019/05/06	4	51.15	11	51.05	50.70	-7	5,630	-0.12%
2019/05/03	2	53.05	0	0.00	52.70	2	5,628	0.04%
2019/05/02	4	52.33	17	52.44	53.00	-13	5,637	-0.23%
2019/04/30	1	49.80	2	50.20	50.50	-1	5,604	-0.02%
2019/04/29	5	50.12	2	50.90	50.00	3	5,725	0.05%
2019/04/26	15	50.73	8	50.93	51.70	7	5,741	0.12%
2019/04/24	9	52.90	2	53.10	52.90	7	5,765	0.12%
2019/04/23	4	53.35	0	54.00	53.50	4	5,780	0.07%
2019/04/22	5	53.96	3	54.40	54.00	2	5,789	0.03%
2019/04/19	4	54.40	2	53.45	54.00	2	5,830	0.03%
2019/04/18	121	55.12	117	54.73	53.70	4	5,847	0.07%	大買/大賣/
2019/04/17	21	52.74	8	52.99	52.70	13	5,583	0.23%
2019/04/16	9	52.67	0	0.00	52.70	9	5,734	0.16%
2019/04/15	7	51.91	28	52.28	53.00	-21	5,824	-0.36%
2019/04/12	29	51.80	5	51.86	52.00	24	5,956	0.40%
2019/04/11	12	53.21	7	54.09	53.10	5	6,111	0.08%
2019/04/10	3	54.27	5	54.22	54.00	-2	6,532	-0.03%
2019/04/09	1	54.00	1	54.70	54.00	0	7,067	0.00%
2019/04/08	20	54.57	8	54.99	54.30	12	7,208	0.17%
2019/04/03	10	53.06	10	53.19	53.30	0	7,461	0.00%
2019/04/02	1.2	54.63	9	55.17	54.30	-7.8	7,776	-0.10%
2019/04/01	11	54.50	34	55.38	54.00	-23	7,759	-0.30%
2019/03/29	10	54.54	37	54.39	54.00	-27	7,666	-0.35%
2019/03/28	114	56.84	131	55.64	52.80	-17	7,511	-0.23%	大買/大賣/
2019/03/27	8	52.39	15	52.12	53.90	-7	7,012	-0.10%
2019/03/26	7	48.76	96.3	49.07	49.00	-89.3	6,655	-1.34%
2019/03/25	6	48.81	7	48.58	48.45	-1	6,643	-0.01%
2019/03/22	21	49.96	20	49.90	49.90	1	6,623	0.02%
2019/03/21	3	48.83	3	48.98	48.85	0	6,491	0.00%
2019/03/20	26	49.04	21	49.19	48.80	5	6,638	0.08%
2019/03/19	26	49.30	106	49.12	49.05	-80	6,655	-1.20%	大賣/
2019/03/18	65	48.69	24	48.75	48.70	41	6,553	0.63%
2019/03/15	83	48.91	32	48.47	47.50	51	6,382	0.80%
2019/03/14	6	46.34	4	46.74	46.25	2	6,063	0.03%
2019/03/13	3	46.03	1	46.40	46.10	2	6,087	0.03%
2019/03/12	2	46.05	2	46.30	46.00	0	6,160	0.00%
2019/03/11	2	45.58	4	45.73	45.85	-2	6,200	-0.03%
2019/03/08	5	44.92	12	44.73	45.20	-7	6,283	-0.11%
2019/03/07	11	45.15	5	45.54	45.40	6	6,448	0.09%
2019/03/06	5	46.94	0	0.00	46.80	5	6,502	0.08%
2019/03/05	4	47.55	2	47.33	47.50	2	6,528	0.03%
2019/03/04	10	47.46	29	46.93	47.80	-19	6,592	-0.29%
2019/02/27	31	47.01	28	46.84	46.90	3	6,590	0.05%
2019/02/26	40	47.83	33	48.41	47.80	7	6,617	0.11%
2019/02/25	32	48.13	44	48.38	47.80	-12	6,610	-0.18%
2019/02/22	5	47.86	1	47.85	47.55	4	6,555	0.06%
2019/02/21	14	47.97	20	48.33	48.45	-6	6,544	-0.09%
2019/02/20	70	49.05	24	48.22	47.95	46	6,498	0.71%
2019/02/19	14	47.98	32	48.30	48.00	-18	6,403	-0.28%
2019/02/18	33	47.90	17	48.08	47.60	16	6,414	0.25%
2019/02/15	134	49.76	99	48.85	47.55	35	6,359	0.55%	大買/
2019/02/14	56	46.76	35.6	46.43	46.75	20.4	6,030	0.34%
2019/02/13	61	45.93	42	46.55	46.10	19	5,949	0.32%
2019/02/12	35	45.76	11	45.75	46.20	24	5,884	0.41%
2019/02/11	16	44.23	72	44.30	44.55	-56	5,769	-0.97%
2019/01/30	27	43.21	28	43.38	43.00	-1	5,735	-0.02%
2019/01/29	26	43.04	36	43.58	43.15	-10	5,798	-0.17%
2019/01/28	24	44.20	5	44.41	44.10	19	5,802	0.33%
2019/01/25	40	44.38	36	44.66	44.15	4	5,810	0.07%
2019/01/24	32	43.62	24	43.70	43.40	8	5,742	0.14%
2019/01/23	19	43.11	18	42.79	43.30	1	5,746	0.02%
2019/01/22	29	42.66	38	42.92	42.50	-9	5,729	-0.16%
2019/01/21	11.3	42.82	4	43.39	42.90	7.3	5,709	0.13%
2019/01/18	21	42.96	21	42.73	42.95	0	5,604	0.00%
2019/01/17	20	43.25	84	43.73	43.05	-64	5,601	-1.14%
2019/01/16	22	44.77	4	44.78	44.40	18	5,581	0.32%
2019/01/15	2	44.95	16	44.75	44.95	-14	5,569	-0.25%
2019/01/14	19.2	45.13	22	45.82	44.70	-2.8	5,556	-0.05%
2019/01/11	29.1	45.29	26	45.61	45.25	3.1	5,558	0.06%
2019/01/10	40	45.59	42	46.06	45.50	-2	5,491	-0.04%
2019/01/09	120	46.02	52	46.07	45.10	68	5,407	1.26%	大買/
2019/01/08	31	45.83	29	45.98	45.70	2	5,307	0.04%
2019/01/07	22	45.49	30	44.79	44.15	-8	5,135	-0.16%
2019/01/04	13	44.69	20	44.36	45.00	-7	5,047	-0.14%
2019/01/03	26	46.60	21.3	47.22	45.85	4.7	4,916	0.09%
2019/01/02	21.3	48.32	18	48.43	48.50	3.3	4,756	0.07%