和大 (1536)-新光-台中券商分點個股進出

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

和大

(1536)

可現股當沖

股價
59.5
漲跌
▲2.1
漲幅
+3.66%
成交量
4,044張
產業
上市汽車類股
715人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和大 (1536)籌碼相關－新光-台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

新光-台中券商分點個股進出
新光-台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
2024/11/20	4	57.97	25	58.26	57.40	-21	4,005	-0.52%
2024/11/19	16	58.93	7	58.46	59.50	9	4,063	0.22%
2024/11/18	1.2	56.92	6	56.60	56.40	-4.8	4,109	-0.12%
2024/11/15	0	59.00	9	58.30	57.80	-9	4,203	-0.21%
2024/11/14	12	58.71	11.1	58.56	57.40	0.9	4,346	0.02%
2024/11/13	0.1	57.95	2	57.70	57.60	-1.9	4,420	-0.04%
2024/11/12	6	59.10	3	59.50	58.80	3	4,684	0.06%
2024/11/11	15	61.18	5	61.36	60.70	10	5,037	0.20%
2024/11/08	27.2	61.22	23	61.48	61.40	4.2	5,096	0.08%
2024/11/07	67	61.03	73.8	61.59	62.00	-6.8	5,149	-0.13%
2024/11/06	7	58.06	8.1	58.71	58.90	-1.1	4,959	-0.02%
2024/11/05	0	0.00	6.3	56.59	56.60	-6.3	5,090	-0.12%
2024/11/04	0.4	55.92	2	55.80	55.80	-1.6	5,230	-0.03%
2024/10/30	1	55.99	4	55.73	55.80	-3	5,498	-0.05%
2024/10/29	1	56.10	1	55.60	56.20	0	5,777	0.00%
2024/10/28	2	58.24	2	57.40	56.60	0	5,860	0.00%
2024/10/25	50.2	60.06	46.8	59.66	58.00	3.4	5,917	0.06%
2024/10/24	16.2	58.35	17	58.24	57.30	-0.8	5,769	-0.01%
2024/10/23	5	57.76	26	57.44	56.90	-21	5,745	-0.37%
2024/10/22	15	58.25	8	58.10	58.00	7	5,787	0.12%
2024/10/21	27.1	57.83	35	58.38	59.30	-8	5,834	-0.14%
2024/10/18	70.2	58.59	41.6	58.42	57.70	28.6	5,840	0.49%
2024/10/17	6.6	57.68	18.5	57.13	58.60	-11.9	5,768	-0.21%
2024/10/16	4	53.38	2.2	53.96	53.30	1.8	5,862	0.03%
2024/10/15	1.2	53.65	3	54.07	53.50	-1.8	6,053	-0.03%
2024/10/14	1.5	54.00	10	53.87	54.10	-8.5	6,453	-0.13%
2024/10/11	3.3	54.21	8.1	54.18	55.00	-4.7	7,001	-0.07%
2024/10/09	8.2	56.72	19	56.53	55.90	-10.8	7,351	-0.15%
2024/10/08	13.3	58.19	8	58.03	58.10	5.3	7,823	0.07%
2024/10/07	3	57.60	5.2	57.38	58.10	-2.2	8,322	-0.03%
2024/10/04	0.1	56.20	9	56.31	56.30	-8.9	9,004	-0.10%
2024/10/01	5	57.24	3	57.20	57.00	2	9,680	0.02%
2024/09/30	3.4	57.34	1	57.70	57.40	2.4	9,908	0.02%
2024/09/27	19	57.55	12	57.58	57.50	7	9,969	0.07%
2024/09/26	11.2	57.26	0	0.00	57.20	11.2	9,953	0.11%
2024/09/25	4	58.10	2	58.95	58.00	2	9,943	0.02%
2024/09/24	15	57.49	17	57.60	57.60	-2	9,913	-0.02%
2024/09/23	14.2	56.89	138.1	56.10	56.00	-123.9	9,866	-1.26%	大賣/鉅額交易
2024/09/20	25	60.56	22	60.14	59.40	3	9,762	0.03%
2024/09/19	3	59.10	35.3	57.93	59.70	-32.3	9,737	-0.33%
2024/09/18	1	58.33	2	58.85	57.60	-1	9,720	-0.01%
2024/09/16	2.2	58.83	1	59.00	59.00	1.2	9,691	0.01%
2024/09/13	7.1	59.06	6	59.03	58.70	1.1	9,691	0.01%
2024/09/12	8	59.00	1.2	59.08	59.60	6.8	9,694	0.07%
2024/09/11	1.2	58.30	8	58.16	57.90	-6.8	9,729	-0.07%
2024/09/10	8.4	60.86	35.4	61.32	59.40	-27	9,676	-0.28%
2024/09/09	14.2	61.61	21	62.02	62.00	-6.8	9,621	-0.07%
2024/09/06	15.2	63.62	6	63.52	63.80	9.2	9,602	0.10%
2024/09/05	41	62.20	29	62.30	62.30	12	9,584	0.13%
2024/09/04	16.5	61.53	3.2	61.56	60.90	13.3	9,521	0.14%
2024/09/03	24.1	66.87	11.2	67.61	66.00	13	9,417	0.14%
2024/09/02	17.2	67.10	3.3	67.83	67.20	13.9	9,385	0.15%
2024/08/30	24.1	67.75	10.1	67.73	67.40	14	9,378	0.15%
2024/08/29	28.1	67.43	20.3	67.69	68.20	7.8	9,364	0.08%
2024/08/28	21	67.98	10.1	68.37	68.50	10.9	9,326	0.12%
2024/08/27	69.1	67.36	24	67.48	68.20	45.1	9,385	0.48%
2024/08/26	33.1	67.09	27	66.80	65.90	6.1	9,614	0.06%
2024/08/23	4.1	63.80	10	64.99	66.00	-6	9,548	-0.06%
2024/08/22	22.1	65.88	13.3	65.83	64.80	8.8	9,518	0.09%
2024/08/21	21.4	66.21	164.4	65.49	65.50	-143.1	9,488	-1.51%	大賣/鉅額交易
2024/08/20	36	67.62	25	67.50	67.50	11	9,420	0.12%
2024/08/19	42.4	68.30	23	67.70	67.90	19.4	9,461	0.21%
2024/08/16	162	69.04	78.4	68.82	69.20	83.6	9,450	0.88%	大買/
2024/08/15	40	67.65	21	67.48	67.30	19	9,320	0.20%
2024/08/14	75	68.98	94.1	69.41	68.00	-19.1	9,214	-0.21%
2024/08/13	182.3	67.66	101	67.36	67.90	81.3	8,917	0.91%	大買/大賣/
2024/08/12	42	64.15	77	63.59	64.00	-35	8,521	-0.41%
2024/08/09	82	65.29	55	64.60	62.60	27	8,393	0.32%
2024/08/08	55	65.03	46.1	65.34	65.50	8.9	8,160	0.11%
2024/08/07	36.1	66.96	68.6	66.88	66.20	-32.5	8,038	-0.40%
2024/08/06	61	63.00	38	63.27	63.30	23	7,842	0.29%
2024/08/05	39.4	63.01	58	63.00	62.00	-18.6	7,698	-0.24%
2024/08/02	73.6	70.06	35.1	70.23	68.80	38.5	7,563	0.51%
2024/08/01	84.4	70.77	86.1	71.70	72.10	-1.7	7,407	-0.02%
2024/07/31	17.2	66.57	31.2	65.82	67.10	-13.9	7,120	-0.20%
2024/07/30	23.3	64.78	13	63.54	65.30	10.3	7,023	0.15%
2024/07/29	25	61.91	8	61.94	61.60	17	6,925	0.25%
2024/07/26	9.1	62.04	18	61.87	62.50	-8.9	6,932	-0.13%
2024/07/23	5	66.06	9.1	66.09	65.30	-4.1	6,877	-0.06%
2024/07/22	6.1	65.49	11	65.07	64.30	-4.9	6,827	-0.07%
2024/07/19	14.1	67.88	13	67.53	67.00	1	6,767	0.02%
2024/07/18	27.2	69.46	16	69.26	68.70	11.2	6,739	0.17%
2024/07/17	65	72.47	92.4	73.06	71.10	-27.4	6,585	-0.42%
2024/07/16	54.6	74.12	96.2	74.21	73.80	-41.7	6,361	-0.65%
2024/07/15	74.1	75.66	77.9	75.87	75.00	-3.8	6,172	-0.06%
2024/07/12	125.3	74.41	133.3	73.97	74.50	-8.1	5,798	-0.14%	大買/大賣/
2024/07/11	109.1	72.96	107.1	72.85	71.60	2	5,226	0.04%	大買/大賣/
2024/07/10	135.3	71.34	134.4	71.45	71.20	0.9	4,822	0.02%	大買/大賣/
2024/07/09	180.4	67.77	105.5	67.39	67.20	74.9	4,320	1.73%	大買/大賣/
2024/07/08	147.2	67.89	93.1	68.47	69.80	54.1	3,805	1.42%	大買/
2024/07/05	82.9	60.26	147.8	62.10	63.50	-65	3,146	-2.07%	大賣/
2024/07/04	72.1	58.97	85.1	58.06	57.80	-13	2,546	-0.51%
2024/07/03	4.2	56.38	21.1	55.99	57.20	-16.9	2,318	-0.73%
2024/07/02	75	54.73	3	54.90	54.70	72	2,245	3.21%
2024/07/01	2	55.05	3.6	55.26	54.90	-1.6	2,242	-0.07%
2024/06/28	4	55.65	40	55.33	55.30	-36	2,240	-1.61%
2024/06/27	8.2	55.87	15.1	55.61	55.60	-6.9	2,251	-0.30%
2024/06/26	0	0.00	4	54.95	54.60	-4	2,223	-0.18%
2024/06/25	3	54.50	4	54.60	55.20	-1	2,226	-0.04%
2024/06/24	2.1	55.29	0	0.00	54.80	2.1	2,225	0.09%
2024/06/21	3	56.13	5	56.12	56.00	-2	2,227	-0.09%
2024/06/20	3	56.27	0.1	56.40	56.50	2.9	2,238	0.13%
2024/06/19	3.2	56.27	9	56.29	56.30	-5.8	2,230	-0.26%
2024/06/18	43.5	56.73	7	56.73	56.80	36.5	2,210	1.65%
2024/06/17	1	55.00	1	55.10	55.00	0	2,140	0.00%
2024/06/14	2	54.85	1.2	54.72	54.60	0.8	2,136	0.04%
2024/06/13	4.3	54.43	1	54.40	54.30	3.3	2,131	0.15%
2024/06/12	6.1	54.63	8.8	54.46	54.20	-2.7	2,135	-0.13%
2024/06/11	6	55.47	8.7	55.75	55.00	-2.7	2,117	-0.13%
2024/06/07	1	56.50	1.1	56.05	56.30	-0.1	2,116	-0.01%
2024/06/06	2	55.80	14	55.80	55.60	-12	2,124	-0.56%
2024/06/05	13	57.35	6	56.93	56.70	7	2,116	0.33%
2024/06/04	14	58.14	14.1	57.95	57.80	-0.1	2,114	0.00%
2024/06/03	19.2	58.26	17	58.04	58.00	2.2	2,109	0.11%
2024/05/31	40.1	58.97	33.4	58.91	59.40	6.6	2,073	0.32%
2024/05/30	90	59.19	181.4	57.33	59.00	-91.3	1,949	-4.69%	大賣/
2024/05/29	3	54.87	3	55.13	54.50	0	1,654	0.00%
2024/05/28	7	55.37	17	55.64	55.30	-10	1,685	-0.59%
2024/05/27	1	55.20	8	55.38	55.60	-7	1,712	-0.41%
2024/05/24	17	54.56	8.2	54.80	55.10	8.8	1,771	0.50%
2024/05/23	106.5	57.30	94	56.31	55.10	12.5	1,914	0.65%	大買/
2024/05/22	25	55.73	24.8	55.62	55.60	0.2	2,028	0.01%
2024/05/21	1.6	53.85	32.1	54.10	55.20	-30.5	1,998	-1.53%
2024/05/20	2	53.50	0	0.00	53.60	2	1,976	0.10%
2024/05/17	2	53.70	7	53.50	53.50	-5	1,979	-0.25%
2024/05/16	2.1	53.10	1	53.00	53.00	1.1	1,998	0.06%
2024/05/15	2.2	53.63	6	53.67	53.20	-3.8	2,009	-0.19%
2024/05/14	5	53.32	0	0.00	53.10	5	2,016	0.25%
2024/05/13	0	0.00	0.4	52.30	52.80	-0.4	2,024	-0.02%
2024/05/10	1	52.00	11	52.37	52.40	-10	2,055	-0.49%
2024/05/09	5	52.06	0.8	52.06	51.70	4.2	2,055	0.20%
2024/05/08	4.1	52.85	0	0.00	53.00	4.1	2,041	0.20%
2024/05/07	3	53.17	25	52.90	53.20	-22	2,040	-1.08%
2024/05/06	3	53.97	0	0.00	53.50	3	2,042	0.15%
2024/05/03	1	54.60	5.2	54.80	54.00	-4.2	2,044	-0.21%
2024/05/02	8.3	54.81	4	54.40	54.80	4.3	2,053	0.21%
2024/04/30	115.1	55.34	32	55.28	54.50	83.1	2,046	4.06%	大買/
2024/04/29	14	54.90	15	54.50	54.80	-1	1,987	-0.05%
2024/04/26	17	54.34	3.4	54.69	54.40	13.6	1,992	0.68%
2024/04/25	6	54.22	5.9	54.39	54.10	0.1	1,977	0.01%
2024/04/24	43	55.24	35.1	54.87	55.20	7.9	1,957	0.40%
2024/04/23	2	52.70	1.8	52.68	52.70	0.2	1,894	0.01%
2024/04/22	5	51.98	0	0.00	51.90	5	1,892	0.26%
2024/04/19	38.3	52.55	3.3	52.52	52.60	34.9	1,883	1.85%
2024/04/18	30.2	53.68	19.1	54.34	53.90	11.2	1,857	0.60%
2024/04/17	0.2	51.40	1	51.40	51.20	-0.8	1,819	-0.04%
2024/04/16	2.9	51.32	10.5	51.48	50.90	-7.6	1,817	-0.42%
2024/04/15	29	53.30	14	53.33	53.30	15	1,802	0.83%
2024/04/12	25.5	54.81	20	54.58	54.10	5.5	1,799	0.31%
2024/04/11	43.3	55.10	38.9	55.26	55.30	4.4	1,793	0.25%
2024/04/10	10.1	54.83	58.2	55.29	55.20	-48.1	1,763	-2.73%
2024/04/09	9	52.50	7.4	52.83	52.40	1.6	1,669	0.10%
2024/04/08	1	52.30	1.5	51.94	52.00	-0.5	1,654	-0.03%
2024/04/03	2	51.90	3.3	52.13	52.40	-1.3	1,650	-0.08%
2024/04/02	3	52.10	1.2	51.99	52.00	1.8	1,649	0.11%
2024/04/01	13	52.22	12.1	52.55	52.80	1	1,646	0.06%
2024/03/29	4.1	50.76	0	0.00	50.60	4.1	1,632	0.25%
2024/03/28	1	51.50	0	0.00	51.30	1	1,631	0.06%
2024/03/27	1.2	50.57	3	50.70	50.70	-1.8	1,634	-0.11%
2024/03/26	0.3	50.63	8	50.95	50.50	-7.7	1,663	-0.46%
2024/03/25	0	0.00	33	50.90	50.90	-33	1,661	-1.99%
2024/03/22	10	51.50	0	0.00	51.60	10	1,665	0.60%
2024/03/21	2	51.55	6	51.50	51.50	-4	1,669	-0.24%
2024/03/20	21.6	51.31	0	0.00	51.10	21.6	1,686	1.28%
2024/03/19	6.1	52.20	1	52.20	51.70	5.1	1,712	0.30%
2024/03/18	0	0.00	0.1	52.00	52.30	-0.1	1,709	-0.01%
2024/03/15	1.1	51.64	0	0.00	51.00	1.1	1,720	0.06%
2024/03/14	1	52.90	0	0.00	53.00	1	1,702	0.06%
2024/03/13	20	53.45	2	52.90	52.80	18	1,706	1.05%
2024/03/12	0	0.00	1.3	53.30	53.60	-1.3	1,704	-0.08%
2024/03/11	4	52.15	0	0.00	52.40	4	1,692	0.24%
2024/03/08	17	52.35	3.2	52.33	52.00	13.8	1,684	0.82%
2024/03/07	10.7	52.93	11	52.66	52.50	-0.3	1,671	-0.02%
2024/03/06	4	53.58	2	53.55	53.60	2	1,654	0.12%
2024/03/05	10.1	54.19	7.1	53.92	54.10	3	1,651	0.18%
2024/03/04	8	55.01	6.5	54.71	54.60	1.5	1,631	0.09%
2024/03/01	15	55.36	5.6	55.34	55.20	9.4	1,608	0.59%
2024/02/29	21	55.57	22.1	55.29	56.40	-1.1	1,567	-0.07%
2024/02/27	25	55.98	10	56.00	56.00	15	1,517	0.99%
2024/02/26	32.7	56.47	38.3	56.99	57.30	-5.7	1,443	-0.39%
2024/02/23	90.1	54.01	56.3	54.27	54.60	33.7	1,284	2.62%
2024/02/22	9	52.63	1	53.00	52.20	8	1,048	0.76%
2024/02/21	11	51.52	0	0.00	51.50	11	977	1.13%
2024/02/20	0	51.90	0	0.00	51.70	0	964	0.00%
2024/02/19	8.2	52.09	1	51.90	51.90	7.2	954	0.76%
2024/02/16	1.1	51.03	0	0.00	51.40	1.1	934	0.11%
2024/02/15	2	50.45	0	0.00	50.60	2	913	0.22%
2024/02/05	1.1	50.61	11	50.66	50.80	-9.9	889	-1.11%
2024/02/02	31.5	52.38	37	51.76	51.10	-5.5	870	-0.64%
2024/02/01	20.1	52.86	21	52.72	52.60	-0.9	833	-0.11%
2024/01/31	22.1	52.80	20	52.57	52.50	2.1	826	0.25%
2024/01/30	1	52.70	0	0.00	52.50	1	819	0.12%
2024/01/29	1.2	53.16	6	53.00	53.10	-4.8	813	-0.59%
2024/01/26	11	53.68	0	0.00	53.70	11	803	1.37%
2024/01/25	19.1	53.60	17	53.00	53.00	2.1	792	0.26%
2024/01/24	0	54.10	0	0.00	54.40	0	770	0.00%
2024/01/23	0.1	53.80	0	0.00	53.90	0.1	763	0.01%
2024/01/22	4.1	53.45	1	53.50	53.60	3.1	748	0.41%
2024/01/19	1	53.40	0	0.00	53.60	1	723	0.14%
2024/01/18	15.5	54.23	14.6	53.62	53.50	0.9	716	0.13%
2024/01/17	3.1	54.02	4	54.60	54.20	-0.9	706	-0.13%
2024/01/16	1	55.99	20	55.50	55.50	-19	688	-2.76%
2024/01/15	0.1	56.10	0	0.00	56.50	0.1	681	0.01%
2024/01/12	0.1	56.20	11	56.43	56.20	-11	687	-1.59%
2024/01/11	2	55.40	0	0.00	56.20	2	687	0.29%
2024/01/10	2.3	56.12	1	56.30	56.20	1.3	679	0.19%
2024/01/09	0	56.90	1	57.40	56.70	-1	672	-0.15%
2024/01/08	0.1	57.63	7	57.60	57.30	-6.9	660	-1.04%
2024/01/05	1.2	58.04	8	58.60	57.70	-6.8	651	-1.05%
2024/01/04	2.1	58.57	0.1	58.70	58.40	2	634	0.32%
2024/01/03	2.1	59.80	2.4	59.54	59.50	-0.3	623	-0.05%
2024/01/02	0	0.00	4	59.78	59.80	-4	619	-0.65%
2023/12/27	0.2	59.73	3	59.90	59.60	-2.9	618	-0.46%
2023/12/26	1	60.20	4	60.15	60.10	-3	632	-0.47%
2023/12/25	6	59.52	4	59.55	59.60	2	620	0.32%
2023/12/22	8	58.95	2	59.10	58.90	6	614	0.98%
2023/12/21	11.4	58.70	7	58.73	58.70	4.4	605	0.72%
2023/12/20	2	59.55	0	0.00	59.90	2	569	0.35%
2023/12/19	9	59.76	2	59.85	59.80	7	558	1.26%
2023/12/18	15	60.45	6	60.35	60.60	9	537	1.67%
2023/12/15	20.1	60.96	4	60.80	60.80	16.1	527	3.05%
2023/12/14	7.1	60.57	0	0.00	60.50	7.1	509	1.38%
2023/12/13	1	61.30	0	0.00	61.20	1	475	0.21%
2023/12/12	1	61.21	2	61.40	61.60	-1	476	-0.20%
2023/12/11	2	62.00	0	0.00	62.30	2	461	0.43%
2023/12/08	1.1	62.40	3	62.40	62.40	-1.9	471	-0.41%
2023/12/07	7	63.16	6	63.20	63.00	1	466	0.21%
2023/12/06	3	63.80	0	0.00	63.90	3	456	0.66%
2023/12/05	1	63.40	0	0.00	63.40	1	452	0.22%
2023/12/04	2	64.20	5	64.20	64.30	-3	443	-0.68%
2023/12/01	6	64.55	1	64.40	64.80	5	439	1.14%
2023/11/30	1	64.20	1	64.10	64.10	0	430	0.00%
2023/11/29	0	64.12	0	0.00	64.00	0	423	0.00%
2023/11/24	0.1	64.20	0	0.00	63.90	0.1	414	0.03%
2023/11/22	5	63.50	0	0.00	63.60	5	407	1.23%
2023/11/20	0	0.00	106	63.36	63.60	-106	401	-26.37%	大賣/鉅額交易
2023/11/17	1	63.30	0	0.00	63.40	1	400	0.25%
2023/11/16	0	0.00	3	62.90	63.40	-3	401	-0.75%
2023/11/15	0	0.00	1	63.60	63.50	-1	404	-0.25%
2023/11/14	0	0.00	0	62.80	62.70	0	416	0.00%
2023/11/10	0	0.00	0.1	62.50	62.40	-0.1	427	-0.02%
2023/11/09	1	63.30	1	63.00	62.60	0	429	0.00%
2023/11/08	0	63.60	1	63.70	63.70	-1	436	-0.23%
2023/11/06	1	63.40	4	63.48	63.50	-3	465	-0.64%
2023/11/03	0	63.00	6	62.60	63.00	-6	479	-1.25%
2023/11/01	2	61.80	0	0.00	61.80	2	495	0.40%
2023/10/31	5	62.16	2	62.50	61.90	3	499	0.60%
2023/10/30	2	61.90	0	0.00	62.00	2	506	0.39%
2023/10/26	0	0.00	1	62.20	62.10	-1	516	-0.19%
2023/10/25	0	0.00	4	62.60	62.70	-4	519	-0.77%
2023/10/24	0	61.70	0	0.00	62.10	0	525	0.00%
2023/10/20	0.2	62.02	0	0.00	62.30	0.2	533	0.03%
2023/10/19	4	63.25	3	63.43	63.30	1	532	0.19%
2023/10/18	0	0.00	1	65.20	65.30	-1	529	-0.19%
2023/10/17	2	65.25	0	0.00	65.00	2	528	0.38%
2023/10/13	2	65.75	1	65.90	65.90	1	562	0.18%
2023/10/11	0.1	66.20	9.1	65.69	66.20	-9	583	-1.55%
2023/10/06	0	0.00	2	65.20	65.10	-2	591	-0.34%
2023/10/05	1	65.40	0	0.00	65.40	1	604	0.17%
2023/10/04	12	65.17	0	0.00	65.40	12	634	1.89%
2023/10/03	2	66.55	1	66.90	66.50	1	633	0.16%
2023/10/02	1	67.70	13.3	67.33	67.70	-12.3	633	-1.94%
2023/09/28	0	0.00	2	64.00	63.90	-2	620	-0.33%
2023/09/27	0	64.20	0	0.00	63.90	0	627	0.00%
2023/09/26	22	65.25	22.2	64.81	65.00	-0.2	634	-0.03%
2023/09/25	0	65.60	0	0.00	65.70	0	649	0.00%
2023/09/22	1.1	65.98	0	0.00	65.50	1.1	666	0.16%
2023/09/21	2	66.40	3	66.07	66.00	-1	671	-0.15%
2023/09/20	7	66.49	2	66.20	66.50	5	674	0.74%
2023/09/19	1	66.60	2	66.85	66.40	-1	687	-0.15%
2023/09/18	1	66.10	6	65.95	66.00	-5	695	-0.72%
2023/09/15	7	66.27	0	0.00	65.60	7	702	1.00%
2023/09/14	2.1	66.71	25	66.14	66.60	-22.9	703	-3.26%
2023/09/13	23	67.31	5	67.48	66.60	18	718	2.50%
2023/09/12	10	65.90	5	65.74	66.00	5	734	0.68%
2023/09/11	0	64.60	2	64.40	64.70	-2	770	-0.26%
2023/09/08	2	64.85	0	0.00	65.10	2	840	0.24%
2023/09/07	0	0.00	2	65.35	65.50	-2	867	-0.23%
2023/09/06	2	65.45	0	0.00	65.20	2	893	0.23%
2023/09/05	0	0.00	0.2	66.40	66.10	-0.2	927	-0.02%
2023/09/04	1	66.00	0.1	66.40	66.00	0.9	934	0.10%
2023/09/01	0.5	65.40	2	65.70	65.90	-1.5	942	-0.16%
2023/08/31	0	65.50	0	0.00	65.60	0	947	0.00%
2023/08/29	0.2	65.00	0	0.00	65.40	0.2	956	0.02%
2023/08/25	2	65.10	1.1	65.19	65.00	0.9	958	0.09%
2023/08/24	0.2	63.80	0	0.00	64.20	0.2	958	0.02%
2023/08/23	0	0.00	8	63.40	63.90	-8	959	-0.83%
2023/08/22	0	0.00	1	63.60	63.60	-1	966	-0.10%
2023/08/21	0	0.00	1	65.00	64.50	-1	968	-0.10%
2023/08/18	8.2	65.40	3	65.17	65.00	5.2	966	0.54%
2023/08/17	0.1	63.17	0	0.00	63.90	0.1	951	0.01%
2023/08/16	0	0.00	0.4	62.50	62.80	-0.4	958	-0.04%
2023/08/15	1	62.70	0	0.00	63.00	1	959	0.10%
2023/08/14	8.2	62.21	0.2	62.40	62.40	8.1	963	0.84%
2023/08/11	1	63.50	0.1	63.20	63.70	1	962	0.10%
2023/08/10	0.4	63.15	10.2	63.00	63.40	-9.8	958	-1.02%
2023/08/09	13.1	64.48	18.1	64.13	64.10	-5	943	-0.53%
2023/08/08	6.1	64.87	1	64.80	65.00	5.1	933	0.54%
2023/08/07	4	65.25	2	65.30	65.40	2	927	0.22%
2023/08/04	2	66.15	1	66.30	66.00	1	932	0.11%
2023/08/02	1	66.20	1	66.20	66.00	0	930	0.00%
2023/08/01	2	67.00	3	67.02	66.60	-1	921	-0.11%
2023/07/31	1	67.10	1	67.90	66.70	0	920	0.00%
2023/07/28	4	67.40	0	0.00	67.50	4	914	0.44%
2023/07/27	1.2	67.01	1	66.80	66.80	0.2	914	0.02%
2023/07/26	4	66.33	2	66.30	66.20	2	914	0.22%
2023/07/24	1.1	66.59	1	68.10	66.20	0.1	914	0.01%
2023/07/21	2	67.20	1	67.90	67.10	1	923	0.11%
2023/07/20	0.2	68.15	0.1	67.90	67.70	0.1	935	0.01%
2023/07/19	2	67.30	2	67.20	67.10	0	932	0.00%
2023/07/18	2.3	66.20	2	66.25	66.40	0.3	934	0.03%
2023/07/17	0	67.31	1	67.20	67.20	-1	929	-0.10%
2023/07/14	2.1	67.15	1.3	67.47	67.40	0.8	923	0.09%
2023/07/13	6	68.10	4	68.78	67.80	2	921	0.22%
2023/07/12	5	68.30	3	68.27	68.20	2	919	0.22%
2023/07/11	2	68.65	6	68.78	68.90	-4	929	-0.43%
2023/07/10	2.5	70.14	0	0.00	70.00	2.5	904	0.28%
2023/07/07	0	0.00	2	70.10	70.10	-2	909	-0.22%
2023/07/06	3	70.90	2	70.95	70.70	1	907	0.11%
2023/07/05	6.1	70.91	19	71.05	70.80	-12.9	910	-1.42%
2023/07/04	3	70.57	2	70.70	70.40	1	905	0.11%
2023/07/03	10.4	70.83	1	70.90	70.50	9.4	898	1.05%
2023/06/30	16	71.09	16	71.49	71.90	0	884	0.00%
2023/06/29	0	0.00	2	70.80	70.80	-2	873	-0.23%
2023/06/28	2	70.50	5	70.50	70.60	-3	876	-0.34%
2023/06/27	0.1	70.90	0.6	70.80	70.50	-0.5	875	-0.05%
2023/06/26	1.2	71.18	0	0.00	71.10	1.2	864	0.14%
2023/06/21	3	71.47	1	71.80	72.00	2	865	0.23%
2023/06/20	1	71.40	2	71.60	71.40	-1	864	-0.12%
2023/06/19	3.4	71.96	2	71.90	71.70	1.4	864	0.16%
2023/06/16	3.3	73.59	6	73.80	72.70	-2.7	853	-0.32%
2023/06/15	5	74.30	11	74.37	74.40	-6	826	-0.73%
2023/06/14	15.3	74.77	37.1	74.38	74.80	-21.8	794	-2.74%
2023/06/13	1	72.90	1	72.90	72.90	0	746	0.00%
2023/06/12	6.3	73.29	7	72.87	72.00	-0.7	729	-0.09%
2023/06/09	4	73.03	5	72.82	73.50	-1	714	-0.14%
2023/06/08	2.3	71.71	0	0.00	71.30	2.3	696	0.33%
2023/06/07	6.1	71.17	0	0.00	72.20	6.1	719	0.84%
2023/06/06	3	71.37	0	0.00	71.20	3	730	0.41%
2023/06/05	8	72.52	2	72.90	72.30	6	786	0.76%
2023/06/02	2.2	72.17	0	0.00	72.30	2.2	796	0.28%
2023/06/01	0.1	72.07	1	72.00	72.00	-0.9	804	-0.12%
2023/05/31	3	72.07	0.1	72.20	72.20	2.9	813	0.36%
2023/05/30	0	0.00	3	71.30	72.00	-3	820	-0.37%
2023/05/29	3.1	70.96	8.1	71.03	71.40	-5	831	-0.60%
2023/05/26	1.1	70.65	0	0.00	70.60	1.1	844	0.13%
2023/05/25	0.1	71.90	0	0.00	71.50	0.1	845	0.01%
2023/05/24	1	72.60	2	72.25	72.30	-1	852	-0.12%
2023/05/23	2.1	72.51	1	72.50	72.40	1.1	874	0.12%
2023/05/22	1.1	72.40	2	72.10	72.40	-1	882	-0.11%
2023/05/18	1	71.60	0	0.00	71.30	1	879	0.11%
2023/05/17	0	0.00	1	71.40	71.60	-1	885	-0.11%
2023/05/16	0	0.00	1	70.60	70.70	-1	888	-0.11%
2023/05/15	2	69.30	2	69.30	69.40	0	889	0.00%
2023/05/12	2	70.65	0	0.00	69.70	2	895	0.23%
2023/05/11	2	70.65	0	0.00	69.90	2	905	0.22%
2023/05/10	4	71.65	3.2	71.50	71.20	0.8	915	0.09%
2023/05/09	7	70.00	0	0.00	70.00	7	920	0.76%
2023/05/05	1	70.60	0	0.00	70.30	1	959	0.10%
2023/05/03	2	70.40	1	70.30	70.30	1	1,002	0.10%
2023/05/02	2	71.20	1	71.40	71.00	1	1,024	0.10%
2023/04/28	0.1	70.20	1.1	69.99	70.50	-1	1,078	-0.10%
2023/04/27	1	69.10	0	0.00	69.20	1	1,077	0.09%
2023/04/26	0.1	68.37	5	68.60	68.80	-4.9	1,079	-0.45%
2023/04/25	4.1	70.19	13	69.40	69.00	-8.9	1,073	-0.83%
2023/04/24	5	70.56	1	70.20	70.60	4	1,064	0.38%
2023/04/21	14.1	71.02	24	70.65	70.60	-9.9	1,066	-0.93%
2023/04/20	3	72.67	4	72.45	72.00	-1	1,072	-0.09%
2023/04/19	4	73.60	4	74.10	73.40	0	1,078	0.00%
2023/04/18	9	73.77	10	74.37	73.30	-1	1,094	-0.09%
2023/04/17	15	73.95	1	74.10	73.70	14	1,137	1.23%
2023/04/14	113.6	73.30	4	73.68	74.10	109.6	1,190	9.21%	大買/鉅額交易
2023/04/13	1	72.81	0	72.83	72.60	1	1,217	0.08%
2023/04/12	0	73.24	1.3	73.08	73.20	-1.2	1,243	-0.10%
2023/04/11	1	72.80	1	72.90	72.80	0	1,280	0.00%
2023/04/10	8.1	72.97	3	73.03	73.00	5.1	1,290	0.40%
2023/04/07	2.3	72.08	0	0.00	72.20	2.3	1,281	0.18%
2023/04/06	2	71.45	3	71.73	71.90	-1	1,280	-0.08%
2023/03/31	6	71.95	0	0.00	71.90	6	1,288	0.47%
2023/03/30	1	72.10	0	0.00	72.10	1	1,292	0.08%
2023/03/29	0	72.38	4	72.23	72.30	-4	1,300	-0.31%
2023/03/28	3	71.31	3	71.30	71.20	0	1,316	0.00%
2023/03/27	0	73.09	1.2	72.55	72.20	-1.1	1,320	-0.09%
2023/03/24	5	73.46	2	73.45	73.00	3	1,350	0.22%
2023/03/23	12.4	72.57	1	72.60	72.70	11.4	1,349	0.84%
2023/03/22	5.1	72.30	10	72.04	72.20	-4.9	1,364	-0.36%
2023/03/21	1	71.31	1	71.58	71.10	0	1,405	0.00%
2023/03/20	3.1	70.72	0	0.00	71.00	3.1	1,464	0.21%
2023/03/17	1	71.00	1	70.90	70.80	0	1,475	0.00%
2023/03/16	8.2	70.72	8	71.40	70.30	0.2	1,477	0.01%
2023/03/15	7	71.76	0	0.00	71.70	7	1,470	0.48%
2023/03/14	4	71.95	10	72.10	72.00	-6	1,486	-0.40%
2023/03/13	3.1	72.92	1	72.80	72.80	2.1	1,495	0.14%
2023/03/10	6.1	73.52	7	74.23	73.20	-0.9	1,505	-0.06%
2023/03/09	8.1	74.27	20.3	74.95	74.00	-12.2	1,507	-0.81%
2023/03/08	47.1	75.10	20.4	75.10	75.40	26.7	1,513	1.76%
2023/03/07	2	73.44	20	73.50	73.50	-18	1,513	-1.19%
2023/03/06	18.3	72.94	18	73.00	72.80	0.3	1,524	0.02%
2023/03/03	0	71.50	0	0.00	71.70	0	1,525	0.00%
2023/03/02	1	71.11	0	0.00	71.10	1	1,545	0.07%
2023/03/01	1.1	71.71	3	71.70	71.70	-1.9	1,542	-0.13%
2023/02/24	5	72.24	3	72.80	72.40	2	1,546	0.13%
2023/02/23	20	72.91	4	72.98	72.80	16	1,549	1.03%
2023/02/22	7	72.63	4	72.60	72.50	3	1,573	0.19%
2023/02/21	14	74.09	4	74.33	73.70	10	1,575	0.64%
2023/02/20	3	73.30	1	73.70	73.50	2	1,573	0.13%
2023/02/17	0.1	72.67	3	72.80	72.60	-2.9	1,605	-0.18%
2023/02/16	0.1	72.60	2	72.75	72.60	-2	1,670	-0.12%
2023/02/15	5.1	72.32	1	73.00	72.20	4.1	1,781	0.23%
2023/02/14	2.1	71.71	3	71.60	71.60	-0.9	1,841	-0.05%
2023/02/13	2	71.95	5	71.80	71.90	-3	1,864	-0.16%
2023/02/10	2	72.30	6	72.37	72.40	-4	1,901	-0.21%
2023/02/09	4	73.50	0	0.00	72.90	4	1,908	0.21%
2023/02/07	3	72.30	0	0.00	72.40	3	1,897	0.16%
2023/02/06	1	73.40	1.2	73.54	73.10	-0.2	1,892	-0.01%
2023/02/03	3	73.93	0	0.00	73.70	3	1,917	0.16%
2023/02/02	5.1	73.08	1	73.40	73.40	4.1	1,902	0.22%
2023/02/01	2.6	73.10	1.1	72.90	73.00	1.5	1,924	0.08%
2023/01/31	2.1	72.30	3.1	72.14	72.00	-1	1,916	-0.05%
2023/01/30	10	72.00	5.2	72.11	71.60	4.8	1,917	0.25%
2023/01/17	1	68.10	10	68.10	68.30	-9	1,910	-0.47%
2023/01/16	1	68.00	0.1	68.10	68.40	0.9	1,944	0.05%
2023/01/13	0	68.30	2	68.25	68.30	-2	2,011	-0.10%
2023/01/12	1	67.70	1	68.50	67.50	0	2,078	0.00%
2023/01/10	5	68.02	8	67.81	67.80	-3	2,175	-0.14%
2023/01/09	5	67.44	4	67.53	67.60	1	2,221	0.05%
2023/01/06	2.1	66.79	4	66.65	67.00	-1.9	2,226	-0.09%
2023/01/05	13	66.63	11	66.58	66.30	2	2,256	0.09%
2023/01/04	12	65.76	7.2	66.15	65.70	4.8	2,250	0.21%
2023/01/03	4	66.15	2	66.80	67.00	2	2,251	0.09%
2022/12/30	5.1	68.00	5	67.58	67.00	0.1	2,274	0.00%
2022/12/29	4.3	66.50	3	67.07	66.80	1.3	2,311	0.05%
2022/12/28	5	69.36	3.1	69.44	69.10	2	2,325	0.08%
2022/12/27	1	70.80	0	0.00	70.60	1	2,379	0.04%
2022/12/26	0	70.10	1	70.90	70.70	-1	2,424	-0.04%
2022/12/23	1	69.30	1	69.50	70.40	0	2,535	0.00%
2022/12/22	3	70.30	0	0.00	70.80	3	2,615	0.11%
2022/12/21	1	70.80	4	70.43	70.00	-3	2,716	-0.11%
2022/12/20	3.1	71.89	7	71.57	70.50	-3.9	2,824	-0.14%
2022/12/19	0	0.00	3	72.67	72.70	-3	2,875	-0.10%
2022/12/16	7.1	74.19	9.3	74.05	73.40	-2.2	2,918	-0.07%
2022/12/15	2.1	76.40	4	76.28	76.10	-1.9	2,919	-0.07%
2022/12/14	4.1	76.40	2.1	76.26	76.30	2	2,938	0.07%
2022/12/13	30.5	76.95	27.2	76.55	76.20	3.3	2,997	0.11%
2022/12/12	12.3	76.62	19.1	76.26	77.20	-6.8	3,025	-0.22%
2022/12/09	2	74.60	2	74.45	74.10	0	3,037	0.00%
2022/12/08	1	72.90	0	0.00	74.10	1	3,216	0.03%
2022/12/07	4	73.67	3	72.90	72.60	1	3,444	0.03%
2022/12/06	4.1	74.40	12.3	74.56	73.60	-8.2	3,546	-0.23%
2022/12/05	5.2	75.87	2.2	76.14	75.50	3	3,605	0.08%
2022/12/02	21.1	75.97	7	75.87	75.80	14.1	3,686	0.38%
2022/12/01	10	74.99	15	75.16	75.00	-5	3,694	-0.14%
2022/11/30	11	74.95	5	75.36	75.00	6	3,685	0.16%
2022/11/29	17	75.03	14.1	75.09	75.30	2.9	3,713	0.08%
2022/11/28	0	0.00	7	73.50	73.40	-7	3,765	-0.19%
2022/11/25	1	73.10	3	72.83	72.60	-2	3,804	-0.05%
2022/11/24	17	73.01	12	73.33	72.80	5	3,860	0.13%
2022/11/23	1	72.30	16	71.89	72.20	-15	3,982	-0.38%
2022/11/22	5	71.20	3	71.30	71.50	2	4,188	0.05%
2022/11/21	11	71.94	13	72.28	71.50	-2	4,266	-0.05%
2022/11/18	17.5	72.39	6	73.20	71.70	11.5	4,257	0.27%
2022/11/17	0	0.00	6.1	72.27	72.20	-6.1	4,239	-0.14%
2022/11/16	10	71.58	10	71.92	71.50	0	4,242	0.00%
2022/11/15	18.2	71.61	420	71.33	72.10	-401.8	4,247	-9.46%	大賣/鉅額交易
2022/11/14	19.1	72.56	21	71.99	73.10	-1.9	4,220	-0.04%
2022/11/11	30	72.96	21	72.26	71.50	9	4,185	0.22%
2022/11/10	10	75.53	6	76.18	74.60	4	4,083	0.10%
2022/11/09	15	77.59	11	77.63	77.60	4	4,021	0.10%
2022/11/08	43	77.76	4.2	77.75	76.00	38.8	4,008	0.97%
2022/11/07	2	76.30	33	76.54	76.60	-31	4,009	-0.77%
2022/11/04	3	75.44	86	75.45	75.70	-83	4,017	-2.07%
2022/11/03	2	76.10	5	75.68	76.00	-3	4,018	-0.07%
2022/11/02	2	76.45	34	76.40	76.10	-32	4,029	-0.79%
2022/11/01	6	75.98	30	75.96	76.50	-24	4,059	-0.59%
2022/10/31	4	74.63	99	74.73	74.80	-95	4,049	-2.35%
2022/10/28	12	75.50	8	74.15	73.50	4	4,073	0.10%
2022/10/27	9.2	76.67	6	77.10	77.50	3.2	4,062	0.08%
2022/10/26	24	75.65	13	75.77	75.70	11	4,110	0.27%
2022/10/25	36	75.80	16	76.24	75.90	20	4,158	0.48%
2022/10/24	17	75.28	5.3	75.37	74.80	11.7	4,229	0.28%
2022/10/21	8	73.85	9.3	73.67	74.00	-1.3	4,204	-0.03%
2022/10/20	10.1	72.21	8	72.34	72.10	2.1	4,139	0.05%
2022/10/19	31	75.16	7	75.27	74.60	24	4,066	0.59%
2022/10/18	33.1	76.75	13.1	76.65	76.90	20	4,015	0.50%
2022/10/17	42	77.40	8	77.46	77.80	34	4,016	0.85%
2022/10/14	66.2	82.63	15.1	82.36	81.50	51.1	3,965	1.29%
2022/10/13	73.2	81.28	21	80.41	79.40	52.2	3,979	1.31%
2022/10/12	37	84.06	24.2	83.65	84.20	12.8	3,953	0.32%
2022/10/11	75.2	83.61	15.4	84.58	83.70	59.8	3,950	1.51%
2022/10/07	50.7	87.88	18	87.84	87.30	32.7	3,930	0.83%
2022/10/06	62.2	91.03	35.8	92.60	90.50	26.4	3,886	0.68%
2022/10/05	42	92.92	8.1	93.06	92.20	33.9	3,857	0.88%
2022/10/04	83.1	92.59	88.4	93.00	92.40	-5.3	3,826	-0.14%
2022/10/03	45.2	91.45	7.3	91.52	90.60	38	3,793	1.00%
2022/09/30	70.9	88.95	47	89.46	91.50	23.9	3,754	0.64%
2022/09/29	64.4	92.94	74.1	92.07	91.20	-9.8	3,650	-0.27%
2022/09/28	31	91.92	22.3	91.27	90.20	8.7	3,571	0.24%
2022/09/27	36.6	92.13	52.2	92.17	93.50	-15.6	3,465	-0.45%
2022/09/26	14.2	90.11	16.4	89.82	88.20	-2.1	3,349	-0.06%
2022/09/23	13.3	92.46	11	92.15	91.50	2.3	3,295	0.07%
2022/09/22	13	93.64	7	92.80	94.00	6	3,260	0.18%
2022/09/21	7	93.59	14	92.99	92.70	-7	3,239	-0.22%
2022/09/20	95	95.12	12	94.48	93.70	83	3,213	2.58%
2022/09/19	18	92.86	2.3	93.47	92.90	15.7	3,153	0.50%
2022/09/16	18.2	94.12	12.3	93.77	92.50	6	3,086	0.19%
2022/09/15	123.4	95.79	62.6	95.71	93.80	60.8	3,022	2.01%	大買/
2022/09/14	102.3	94.79	63	94.47	95.00	39.2	2,843	1.38%	大買/
2022/09/13	14.3	91.43	38.2	91.82	92.10	-23.9	2,618	-0.91%
2022/09/12	12.1	89.98	10	90.24	90.30	2.1	2,510	0.08%
2022/09/08	35.2	88.28	45.4	88.65	89.50	-10.2	2,434	-0.42%
2022/09/07	6.1	85.44	5	85.38	85.60	1.1	2,340	0.05%
2022/09/06	1	84.40	1	85.38	84.40	0	2,307	0.00%
2022/09/05	10.1	84.22	11.9	84.41	84.10	-1.8	2,287	-0.08%
2022/09/02	43.2	89.28	35.5	88.92	87.60	7.7	2,233	0.34%
2022/09/01	11.1	87.85	6	88.50	88.10	5.1	2,120	0.24%
2022/08/31	17	87.68	21	87.38	87.80	-4	2,064	-0.20%
2022/08/30	18.1	88.49	32	88.01	87.20	-13.9	1,991	-0.70%
2022/08/29	69.1	87.78	61	87.20	88.00	8	1,842	0.44%
2022/08/26	9	83.27	28.1	85.35	86.10	-19.1	1,628	-1.17%
2022/08/25	9	78.26	5	78.36	78.30	4	1,532	0.26%
2022/08/24	12	78.28	13	77.76	77.30	-1	1,525	-0.07%
2022/08/23	9	76.69	3	76.27	76.80	6	1,515	0.40%
2022/08/22	6.1	75.58	8	76.88	75.50	-1.9	1,508	-0.13%
2022/08/19	6	79.08	2	79.55	79.40	4	1,487	0.27%
2022/08/18	29	77.51	46.1	78.69	79.90	-17.1	1,474	-1.16%
2022/08/17	3	77.23	2	77.20	77.20	1	1,445	0.07%
2022/08/16	2	76.95	9	77.06	77.30	-7	1,434	-0.49%
2022/08/15	10	75.99	7	76.44	76.60	3	1,428	0.21%
2022/08/12	28	77.30	9	77.18	76.30	19	1,423	1.34%
2022/08/11	5	77.76	6	77.60	77.60	-1	1,384	-0.07%
2022/08/10	6	78.15	3.5	77.60	77.50	2.5	1,373	0.19%
2022/08/09	2	78.60	5	78.54	78.50	-3	1,372	-0.22%
2022/08/08	10.1	76.87	10	77.56	77.60	0.1	1,358	0.01%
2022/08/05	5.1	80.24	14	79.96	80.20	-8.9	1,330	-0.67%
2022/08/04	12	80.24	19	80.53	80.00	-7	1,320	-0.53%
2022/08/03	17	82.09	7.1	82.26	82.20	9.9	1,284	0.77%
2022/08/02	10	81.69	22.3	81.64	82.00	-12.3	1,265	-0.97%
2022/08/01	39	81.64	37	81.80	80.80	2	1,202	0.17%
2022/07/29	46	80.04	35.3	80.10	81.40	10.7	1,127	0.95%
2022/07/28	3	74.97	1	75.10	74.70	2	1,008	0.20%
2022/07/27	7	74.77	3	74.53	75.10	4	996	0.40%
2022/07/26	0	74.00	5	73.90	73.80	-5	986	-0.51%
2022/07/25	2	74.65	1	74.50	74.80	1	980	0.10%
2022/07/22	12	76.58	16	74.01	74.10	-4	968	-0.41%
2022/07/21	9	75.39	6	74.85	74.70	3	925	0.32%
2022/07/20	5	76.32	21.1	75.43	76.00	-16.1	910	-1.77%
2022/07/19	4	75.05	11	74.54	74.60	-7	882	-0.79%
2022/07/18	13	74.83	29.1	74.41	75.20	-16.1	856	-1.88%
2022/07/15	31	72.21	9.3	72.37	73.90	21.7	821	2.64%
2022/07/14	6	69.15	6.1	68.66	70.10	-0.1	779	-0.01%
2022/07/13	16	69.06	4.1	68.08	68.00	11.9	759	1.57%
2022/07/12	11	66.54	5.2	66.18	68.20	5.8	726	0.80%
2022/07/11	12	65.66	7.5	65.88	66.80	4.5	698	0.64%
2022/07/08	3	61.10	2	61.70	62.40	1	675	0.15%
2022/07/07	1	58.00	1	59.90	59.90	0	672	0.00%
2022/07/06	0	59.50	1	58.60	58.60	-1	678	-0.14%
2022/07/05	3	58.47	0	0.00	59.10	3	682	0.44%
2022/07/04	9	59.39	1	59.10	59.10	8	695	1.15%
2022/07/01	2.1	60.48	1.1	60.29	59.90	1	693	0.14%
2022/06/30	7.2	61.15	12	61.18	61.20	-4.8	672	-0.71%
2022/06/29	4.3	63.79	3	64.00	63.30	1.3	657	0.20%
2022/06/28	1.1	66.35	0	0.00	66.20	1.1	655	0.17%
2022/06/27	1	66.91	1	67.30	67.20	0	661	0.00%
2022/06/24	4	67.07	0	66.70	66.40	4	652	0.62%
2022/06/23	2.1	65.77	0	0.00	66.50	2.1	643	0.33%
2022/06/22	5.4	68.19	1	67.20	67.20	4.4	630	0.70%
2022/06/21	1	69.00	1	69.30	69.30	0	623	0.00%
2022/06/20	4.2	69.69	1	69.90	69.10	3.2	615	0.52%
2022/06/17	3	72.43	0.1	72.70	71.80	2.9	608	0.48%
2022/06/16	0	0.00	6	74.92	73.20	-6	605	-0.99%
2022/06/15	8	74.34	0	0.00	74.90	8	607	1.32%
2022/06/14	1	73.10	0	0.00	73.70	1	604	0.17%
2022/06/13	1	74.00	0	0.00	73.90	1	602	0.17%
2022/06/10	2	75.20	0	0.00	75.80	2	597	0.33%
2022/06/09	0.2	74.80	2.1	75.00	74.90	-1.9	597	-0.32%
2022/06/08	3	74.37	1	74.10	74.10	2	591	0.34%
2022/06/07	0.3	74.50	0	75.00	74.40	0.3	596	0.05%
2022/06/06	1	74.50	0.1	74.30	74.30	0.9	599	0.15%
2022/06/01	0	75.30	0.1	75.20	75.30	-0.1	645	-0.01%
2022/05/31	2	75.00	1.1	74.95	75.40	0.9	652	0.14%
2022/05/30	0.3	74.80	1	75.30	75.00	-0.7	645	-0.11%
2022/05/27	1	73.80	1	73.30	73.30	0	635	0.00%
2022/05/26	1	73.00	0	0.00	72.90	1	629	0.16%
2022/05/25	0	0.00	0.1	73.90	73.70	-0.1	629	-0.02%
2022/05/24	0	0.00	1	72.30	72.20	-1	633	-0.16%
2022/05/20	0	0.00	0.3	72.50	73.50	-0.3	630	-0.05%
2022/05/18	2	71.50	0	0.00	71.50	2	617	0.32%
2022/05/17	0	69.60	3	71.10	71.10	-3	606	-0.49%
2022/05/16	3	69.10	0	0.00	69.10	3	599	0.50%
2022/05/13	0.4	69.83	0.1	70.50	69.90	0.3	598	0.05%
2022/05/12	2.2	71.18	6	70.65	69.90	-3.8	591	-0.64%
2022/05/11	0	0.00	1	73.50	73.00	-1	586	-0.17%
2022/05/10	2.1	72.06	0	0.00	72.50	2.1	590	0.36%
2022/05/09	1	74.00	1	75.00	73.50	0	589	0.00%
2022/05/06	0	0.00	2	75.10	75.00	-2	591	-0.34%
2022/05/04	3	75.30	0	0.00	74.80	3	601	0.50%
2022/05/03	0	75.80	0	0.00	75.50	0	615	0.00%
2022/04/29	0	75.30	0	0.00	75.60	0	640	0.00%
2022/04/28	1.1	74.94	0	0.00	75.30	1.1	666	0.17%
2022/04/27	0.1	75.20	0	0.00	74.20	0.1	681	0.01%
2022/04/26	0	0.00	2	75.20	76.00	-2	677	-0.30%
2022/04/25	0.1	75.50	1	75.10	75.20	-0.9	679	-0.13%
2022/04/22	5	78.00	0	0.00	78.00	5	683	0.73%
2022/04/21	1	78.60	0	0.00	78.60	1	692	0.14%
2022/04/19	1	76.80	1	76.80	77.00	0	689	0.00%
2022/04/18	0	77.70	0	0.00	76.80	0	686	0.00%
2022/04/13	1	77.31	0	0.00	78.20	1	726	0.14%
2022/04/11	1	78.70	1	79.50	78.50	0	720	0.00%
2022/04/08	0.3	78.00	0	0.00	78.80	0.3	713	0.04%
2022/04/07	0	78.80	0	0.00	79.10	0	699	0.00%
2022/04/01	1	80.80	0.2	80.80	81.30	0.8	700	0.11%
2022/03/31	1	81.40	0	0.00	81.50	1	701	0.14%
2022/03/30	3	80.57	14	80.49	80.40	-11	698	-1.57%
2022/03/29	0	78.70	0	0.00	79.90	0	694	0.00%
2022/03/28	2	77.70	0	0.00	78.00	2	688	0.29%
2022/03/25	1	77.80	0	0.00	78.00	1	697	0.14%
2022/03/24	0	0.00	1	78.60	78.40	-1	697	-0.14%
2022/03/23	3	79.10	0	0.00	79.30	3	695	0.43%
2022/03/22	2.3	78.22	0	0.00	78.70	2.3	696	0.32%
2022/03/21	10	77.23	0	0.00	77.50	10	693	1.44%
2022/03/18	0	75.60	0	0.00	76.20	0	692	0.00%
2022/03/17	1	76.00	0	0.00	76.10	1	693	0.14%
2022/03/15	2	74.95	1	75.00	74.80	1	699	0.14%
2022/03/14	0	0.00	1	76.40	76.80	-1	702	-0.14%
2022/03/11	2	76.95	1	77.10	76.80	1	706	0.14%
2022/03/10	1	77.30	1	77.80	76.80	0	706	0.00%
2022/03/09	7	75.51	9	75.00	75.50	-2	703	-0.28%
2022/03/08	10.1	73.58	13	73.98	73.00	-2.9	709	-0.41%
2022/03/07	1.1	76.44	0	77.00	76.60	1.1	683	0.16%
2022/03/04	1.2	78.98	1	78.90	78.80	0.2	667	0.02%
2022/03/03	0	0.00	4	80.05	80.20	-4	668	-0.60%
2022/03/02	0	80.40	0	0.00	80.00	0	678	0.00%
2022/03/01	0	81.45	1.1	80.31	80.50	-1	690	-0.15%
2022/02/24	3.2	79.70	2	79.50	79.30	1.2	710	0.16%
2022/02/23	1	80.60	1	80.70	80.80	0	709	0.00%
2022/02/22	5	80.82	0	0.00	80.80	5	715	0.70%
2022/02/21	1	81.21	0	0.00	81.80	1	714	0.14%
2022/02/18	1	81.90	0	0.00	81.40	1	719	0.14%
2022/02/17	1	82.80	1	81.90	81.90	0	722	0.00%
2022/02/16	0	82.50	0	0.00	82.30	0	732	0.00%
2022/02/15	0	81.90	1	81.40	81.40	-1	741	-0.13%
2022/02/14	1.2	81.00	1	81.10	81.40	0.2	751	0.03%
2022/02/11	0	82.40	0	0.00	82.30	0	764	0.00%
2022/02/10	3	83.73	0	0.00	83.30	3	759	0.40%
2022/02/09	1	84.40	2	83.60	84.40	-1	759	-0.13%
2022/02/08	3	83.23	0	0.00	83.10	3	757	0.40%
2022/02/07	4	82.20	0	0.00	83.10	4	774	0.52%
2022/01/26	0	82.50	0	0.00	82.40	0	778	0.00%
2022/01/25	2	81.90	0	0.00	81.80	2	801	0.25%
2022/01/24	1	81.82	1.2	82.32	83.20	-0.1	796	-0.02%
2022/01/21	4.1	83.84	1	83.60	83.80	3.1	773	0.40%
2022/01/20	2	86.39	0	0.00	85.90	2	750	0.27%
2022/01/19	13	86.72	1	88.80	86.60	12	744	1.61%
2022/01/18	3	88.13	0	88.90	87.50	3	766	0.39%
2022/01/17	3	87.17	1	88.00	88.50	2	762	0.26%
2022/01/14	4	87.00	1	87.00	87.30	3	754	0.40%
2022/01/13	3	88.23	0.1	88.60	88.10	2.9	749	0.39%
2022/01/12	3	88.07	1	88.20	88.00	2	749	0.27%
2022/01/11	0	0.00	1	88.60	88.50	-1	748	-0.13%
2022/01/10	4.1	88.71	3	88.93	89.40	1.1	744	0.15%
2022/01/07	13.1	90.28	6	90.12	90.00	7.1	729	0.97%
2022/01/06	19	92.38	12	92.15	91.50	7	725	0.97%
2022/01/05	4	91.37	27.3	91.29	91.50	-23.2	697	-3.33%
2022/01/04	0	0.00	3	91.03	90.80	-3	693	-0.43%
2022/01/03	27	90.46	3	90.60	90.60	24	692	3.47%
2021/12/30	5	90.72	3	90.97	91.30	2	690	0.29%
2021/12/29	0	0.00	1.3	90.75	90.60	-1.3	691	-0.19%
2021/12/28	5	90.24	3	90.47	91.00	2	695	0.29%
2021/12/27	0	90.70	0	0.00	90.60	0	703	0.00%
2021/12/24	3	90.73	3	91.53	90.80	0	706	0.00%
2021/12/23	1	91.10	1	91.70	90.90	0	707	0.00%
2021/12/22	3	91.30	0	0.00	91.00	3	727	0.41%
2021/12/21	3	90.57	4	90.83	91.60	-1	730	-0.14%
2021/12/20	2	90.50	2	90.40	89.90	0	727	0.00%
2021/12/17	4	90.03	0	0.00	90.30	4	729	0.55%
2021/12/16	1	90.00	0	0.00	90.10	1	725	0.14%
2021/12/15	4	89.98	2	90.20	90.20	2	728	0.27%
2021/12/14	0	90.35	0	0.00	90.20	0	729	0.00%
2021/12/13	1	90.71	1	91.50	90.80	0	728	0.00%
2021/12/10	1	90.41	0	0.00	90.90	1	724	0.14%
2021/12/08	3	91.20	1	91.10	91.10	2	720	0.28%
2021/12/06	0.2	90.80	0	0.00	90.50	0.2	750	0.03%
2021/12/03	2	91.00	2	90.90	91.10	0	760	0.00%
2021/12/02	2	90.45	0	0.00	90.90	2	764	0.26%
2021/12/01	0	91.00	0.5	91.44	92.50	-0.5	763	-0.06%
2021/11/30	1	91.40	0	0.00	92.20	1	770	0.13%
2021/11/29	3	89.57	0	0.00	90.00	3	769	0.39%
2021/11/26	0	91.20	2	91.00	91.00	-2	763	-0.26%
2021/11/25	1	91.80	0	0.00	91.40	1	758	0.13%
2021/11/24	4	92.38	1	92.60	92.20	3	749	0.40%
2021/11/23	6	93.47	0	0.00	93.30	6	737	0.81%
2021/11/22	3	94.30	2	95.30	94.90	1	734	0.14%
2021/11/19	1.2	93.92	1	94.60	94.00	0.2	732	0.03%
2021/11/18	3	94.13	1	94.00	94.00	2	729	0.28%
2021/11/17	3	93.97	3	94.10	94.50	0	729	0.00%
2021/11/16	2	93.60	1	93.50	93.40	1	731	0.14%
2021/11/15	2.3	94.11	0	0.00	94.10	2.3	735	0.31%
2021/11/12	3	94.23	1	95.10	93.90	2	735	0.27%
2021/11/11	0	0.00	7	95.83	95.00	-7	735	-0.95%
2021/11/10	0	0.00	7	93.50	94.30	-7	731	-0.96%
2021/11/09	0.1	95.40	0	0.00	95.90	0.1	729	0.02%
2021/11/08	1	95.80	5	96.50	95.70	-4	734	-0.54%
2021/11/05	3	97.47	1.1	97.40	97.60	2	737	0.27%
2021/11/04	0.1	98.40	2.1	98.34	98.40	-2	774	-0.26%
2021/11/03	2	96.60	2.3	96.97	96.70	-0.3	758	-0.04%
2021/11/02	3	97.00	9	97.29	96.70	-6	751	-0.80%
2021/11/01	4	95.28	7	95.11	95.30	-3	739	-0.41%
2021/10/29	2	93.75	1.1	93.54	93.70	0.9	731	0.12%
2021/10/28	2	94.00	1	94.30	94.30	1	739	0.14%
2021/10/27	8	94.33	0	0.00	94.30	8	745	1.07%
2021/10/26	4	94.40	6.1	94.39	94.70	-2.1	744	-0.28%
2021/10/25	2	91.65	1	92.60	91.90	1	728	0.14%
2021/10/21	2	92.00	4	91.63	91.20	-2	765	-0.26%
2021/10/20	0	0.00	3	91.70	91.80	-3	775	-0.39%
2021/10/19	1	91.60	0	90.10	91.30	1	777	0.13%
2021/10/15	1.1	90.75	0	0.00	90.90	1.1	877	0.13%
2021/10/14	1	89.30	0	0.00	90.00	1	886	0.11%
2021/10/13	2.2	89.45	0	0.00	89.70	2.2	901	0.24%
2021/10/12	1	90.00	4	89.45	89.50	-3	912	-0.33%
2021/10/08	4	88.53	3	90.30	88.40	1	917	0.11%
2021/10/06	4.1	88.33	0	0.00	88.10	4.1	957	0.42%
2021/10/05	1.2	88.59	0	0.00	89.10	1.2	1,003	0.12%
2021/10/04	2.1	87.55	5	86.92	86.90	-2.9	1,020	-0.28%
2021/10/01	1	88.51	0	0.00	88.50	1	1,041	0.10%
2021/09/30	1	88.70	0	0.00	91.00	1	1,068	0.09%
2021/09/29	3	89.93	1	89.70	89.10	2	1,067	0.19%
2021/09/28	3	92.24	0	0.00	91.80	3	1,064	0.28%
2021/09/27	2	93.25	4	93.98	93.70	-2	1,069	-0.19%
2021/09/24	2	92.80	1	94.00	93.00	1	1,088	0.09%
2021/09/23	1	93.20	1	94.00	93.30	0	1,120	0.00%
2021/09/22	2	93.85	0	0.00	93.20	2	1,164	0.17%
2021/09/17	2	96.45	2	96.75	96.30	0	1,221	0.00%
2021/09/16	1	95.90	0	95.80	95.80	1	1,350	0.07%
2021/09/15	1	96.80	2.1	96.80	97.00	-1.1	1,468	-0.07%
2021/09/14	1	96.50	1	95.70	96.50	0	1,578	0.00%
2021/09/13	2	95.40	2	95.30	95.20	0	1,614	0.00%
2021/09/10	8	96.65	4	97.08	96.10	4	1,640	0.24%
2021/09/09	0	92.20	0.1	92.50	92.10	-0.1	1,621	-0.01%
2021/09/08	1	93.58	5	92.40	92.00	-4	1,622	-0.24%
2021/09/07	1	94.71	0	0.00	94.90	1	1,618	0.06%
2021/09/06	2	96.90	1	96.60	96.40	1	1,637	0.06%
2021/09/03	0.1	96.70	1	96.40	96.50	-0.9	1,678	-0.05%
2021/09/02	3.2	95.54	1	96.10	96.00	2.2	1,750	0.13%
2021/09/01	1	95.10	2	95.70	95.90	-1	1,753	-0.06%
2021/08/31	1	93.70	3	95.27	95.80	-2	1,755	-0.11%
2021/08/26	5	95.30	0	0.00	94.60	5	1,764	0.28%
2021/08/25	2	96.00	2	95.25	96.80	0	1,766	0.00%
2021/08/24	1	94.10	0	0.00	93.80	1	1,760	0.06%
2021/08/23	1	93.69	0	0.00	95.00	1	1,775	0.06%
2021/08/20	1	91.50	2	91.70	92.20	-1	1,777	-0.06%
2021/08/19	0	0.00	1	92.20	93.50	-1	1,779	-0.06%
2021/08/17	0	92.21	1.1	91.92	92.10	-1	1,798	-0.06%
2021/08/16	2	93.20	2	95.00	92.50	0	1,795	0.00%
2021/08/13	2	96.30	0.1	96.20	95.50	1.9	1,795	0.11%
2021/08/12	1	94.00	2	94.50	94.70	-1	1,791	-0.06%
2021/08/11	0	0.00	4	93.93	94.00	-4	1,801	-0.22%
2021/08/10	5.1	94.30	3	94.27	94.50	2.1	1,809	0.12%
2021/08/09	1	97.71	1	97.40	97.00	0	1,807	0.00%
2021/08/06	3	99.63	0	0.00	99.00	3	1,833	0.16%
2021/08/05	3	100.07	7	100.77	99.60	-4	1,875	-0.21%
2021/08/04	2	97.40	0	0.00	97.70	2	1,927	0.10%
2021/08/03	2	98.35	1	98.70	97.70	1	1,976	0.05%
2021/08/02	2	98.00	1	98.20	98.20	1	1,986	0.05%
2021/07/30	1	97.70	2	98.60	97.30	-1	2,001	-0.05%
2021/07/29	1.1	97.81	0	0.00	97.60	1.1	2,012	0.05%
2021/07/28	2	97.00	5	96.08	97.10	-3	2,014	-0.15%
2021/07/27	6.3	99.79	2	99.40	98.60	4.3	2,051	0.21%
2021/07/26	5	100.50	5	100.00	100.50	0	2,064	0.00%
2021/07/23	7	102.00	0	0.00	101.00	7	2,068	0.34%
2021/07/22	2	102.25	0	0.00	102.00	2	2,081	0.10%
2021/07/21	9	104.33	3.2	105.93	103.50	5.9	2,089	0.28%
2021/07/20	2	99.80	5	100.22	100.00	-3	2,023	-0.15%
2021/07/19	0	0.00	2	101.51	101.50	-2	2,054	-0.10%
2021/07/16	0.1	102.50	4	102.50	101.50	-3.9	2,104	-0.19%
2021/07/15	6	103.08	4.1	102.39	103.00	1.9	2,137	0.09%
2021/07/14	7	101.29	7	101.14	101.00	0	2,157	0.00%
2021/07/13	3	105.00	2	105.00	103.50	1	2,182	0.05%
2021/07/12	12	105.25	4.2	103.27	103.50	7.8	2,171	0.36%
2021/07/09	22	108.36	21	109.10	108.00	1	2,140	0.05%
2021/07/08	16	109.91	9	110.50	110.50	7	2,157	0.32%
2021/07/07	10	109.45	28.1	109.61	110.50	-18.1	2,157	-0.84%
2021/07/06	7	107.57	2	108.00	107.50	5	2,191	0.23%
2021/07/05	16	108.34	27	109.20	108.50	-11	2,221	-0.50%
2021/07/02	3	106.50	8.2	106.38	107.00	-5.2	2,226	-0.23%
2021/07/01	3	105.17	23.5	105.30	105.00	-20.5	2,250	-0.91%
2021/06/30	31.2	107.79	9.1	107.17	107.50	22.1	2,271	0.97%
2021/06/29	16.6	111.21	16	111.53	111.00	0.6	2,284	0.03%
2021/06/28	28	112.18	36	111.81	114.00	-8	2,256	-0.35%
2021/06/25	41.7	112.21	68.4	112.72	112.00	-26.7	2,233	-1.20%
2021/06/24	27.1	109.51	35.2	109.98	110.00	-8.1	2,135	-0.38%
2021/06/23	55.1	107.59	61.1	107.21	109.00	-6	2,046	-0.29%
2021/06/22	8	101.88	9	102.28	100.50	-1	1,992	-0.05%
2021/06/21	8	99.44	5.1	100.57	100.50	2.9	2,005	0.15%
2021/06/18	4	97.73	1	98.90	98.90	3	2,029	0.15%
2021/06/17	2	96.75	1	96.20	97.00	1	2,087	0.05%
2021/06/16	0	0.00	1	96.80	97.00	-1	2,100	-0.05%
2021/06/15	4	96.10	0	0.00	96.80	4	2,124	0.19%
2021/06/11	16.1	99.29	13.2	99.54	98.20	2.9	2,107	0.14%
2021/06/10	14.1	98.57	9.1	98.26	99.10	5.1	2,063	0.24%
2021/06/09	2	94.10	2	94.75	94.00	0	1,993	0.00%
2021/06/08	0	94.66	0	0.00	94.90	0	1,996	0.00%
2021/06/07	1	93.30	0	0.00	93.30	1	2,019	0.05%
2021/06/04	2	95.70	3	94.30	94.90	-1	2,058	-0.05%
2021/06/03	5.1	94.56	1	94.80	94.40	4.1	2,101	0.19%
2021/06/02	4.1	95.00	4	94.70	94.80	0.1	2,143	0.00%
2021/06/01	2	94.85	2	94.75	94.70	0	2,151	0.00%
2021/05/31	3	94.10	5	94.98	93.90	-2	2,165	-0.09%
2021/05/28	2	93.60	5	93.68	92.60	-3	2,174	-0.14%
2021/05/27	0	0.00	1	92.80	92.00	-1	2,208	-0.05%
2021/05/26	7	91.31	1.2	91.42	91.10	5.8	2,234	0.26%
2021/05/25	5	94.24	4	94.58	92.50	1	2,245	0.04%
2021/05/24	1	90.30	1	91.50	91.50	0	2,246	0.00%
2021/05/21	0	91.90	6.1	91.00	91.60	-6.1	2,271	-0.27%
2021/05/20	0.1	88.20	2	88.95	89.00	-1.9	2,331	-0.08%
2021/05/19	2	86.70	2	85.70	87.50	0	2,370	0.00%
2021/05/18	0.2	86.50	0.1	85.00	88.10	0.2	2,389	0.01%
2021/05/17	3	81.77	4	82.48	82.80	-1	2,421	-0.04%
2021/05/14	6	87.62	3	88.60	87.00	3	2,456	0.12%
2021/05/13	3	85.33	3	87.53	88.00	0	2,511	0.00%
2021/05/12	9	90.47	11.3	90.11	89.00	-2.2	2,567	-0.09%
2021/05/11	7	95.23	2	94.50	93.30	5	2,528	0.20%
2021/05/10	1.1	99.27	1	100.00	99.30	0.1	2,521	0.00%
2021/05/07	4.1	99.22	5	99.52	100.50	-0.9	2,587	-0.03%
2021/05/06	2.1	96.90	3.1	97.52	97.30	-1	2,692	-0.04%
2021/05/05	3	97.44	4	98.68	96.60	-1	2,989	-0.03%
2021/05/04	9	98.76	27.9	97.18	97.60	-18.9	3,064	-0.62%
2021/05/03	11.1	101.68	4.4	100.08	100.50	6.7	3,043	0.22%
2021/04/29	6	103.08	13	103.38	103.50	-7	3,042	-0.23%
2021/04/28	4.1	102.52	9	102.94	102.50	-4.9	3,081	-0.16%
2021/04/27	10.3	103.37	2	103.75	103.50	8.3	3,126	0.26%
2021/04/26	11.2	104.27	1	103.50	104.00	10.2	3,145	0.32%
2021/04/23	5.4	103.37	13	104.35	104.00	-7.6	3,172	-0.24%
2021/04/22	27.1	106.02	17.1	105.68	105.00	10.1	3,236	0.31%
2021/04/21	24.2	107.94	18.2	108.31	108.50	6	3,363	0.18%
2021/04/20	9	108.00	6	109.33	110.50	3	3,374	0.09%
2021/04/19	8.1	109.43	1	110.00	109.00	7.1	3,434	0.21%
2021/04/16	8.1	111.13	12	110.50	110.50	-3.9	3,454	-0.11%
2021/04/15	3	111.83	0	0.00	111.50	3	3,599	0.08%
2021/04/14	8.4	111.06	32	110.23	112.50	-23.7	3,689	-0.64%
2021/04/13	36.2	112.65	16	113.38	112.50	20.2	3,914	0.52%
2021/04/12	60.4	113.14	6	113.75	111.00	54.4	4,282	1.27%
2021/04/09	8.1	115.88	24.4	116.67	117.00	-16.3	4,324	-0.38%
2021/04/08	11	115.73	13	116.38	116.00	-2	4,300	-0.05%
2021/04/07	13	115.35	14	116.57	117.00	-1	4,282	-0.02%
2021/04/06	7	116.50	26	116.21	116.50	-19	4,293	-0.44%
2021/04/01	30	115.72	22	117.82	114.00	8	4,281	0.19%
2021/03/31	5.1	114.39	11	115.68	116.00	-5.9	4,257	-0.14%
2021/03/30	29	115.76	27	116.02	115.00	2	4,288	0.05%
2021/03/29	7	113.07	18	113.81	114.50	-11	4,268	-0.26%
2021/03/26	7	112.50	19	112.79	112.50	-12	4,265	-0.28%
2021/03/25	45	113.46	15	113.57	110.50	30	4,334	0.69%
2021/03/24	10	114.30	9	114.28	114.00	1	4,344	0.02%
2021/03/23	9	112.67	25	113.32	114.00	-16	4,355	-0.37%
2021/03/22	4	111.75	32	110.77	112.50	-28	4,360	-0.64%
2021/03/19	2	107.25	1	107.50	107.00	1	4,401	0.02%
2021/03/18	7.4	108.80	2	108.50	108.50	5.4	4,423	0.12%
2021/03/17	1.1	109.98	1	111.00	109.50	0.1	4,611	0.00%
2021/03/16	8.1	109.01	7	109.79	110.00	1.1	4,647	0.02%
2021/03/15	13	108.85	7.1	109.50	109.00	6	4,721	0.13%
2021/03/12	2.1	108.02	9	108.94	109.50	-6.9	4,765	-0.14%
2021/03/11	11	107.45	9	108.22	108.00	2	4,908	0.04%
2021/03/10	35	108.41	28.2	108.81	107.50	6.8	5,168	0.13%
2021/03/09	12.2	106.82	14	106.32	107.50	-1.8	5,211	-0.03%
2021/03/08	17.2	111.00	5.1	113.12	109.00	12.1	5,196	0.23%
2021/03/05	7	111.86	3	112.83	113.00	4	5,167	0.08%
2021/03/04	14	113.07	11	113.82	113.50	3	5,167	0.06%
2021/03/03	2.1	112.10	11	113.86	114.50	-8.9	5,170	-0.17%
2021/03/02	37.1	114.63	33	115.95	113.00	4.1	5,188	0.08%
2021/02/26	12	114.42	31.1	115.43	116.00	-19.1	5,239	-0.37%
2021/02/25	23	115.00	15	116.23	115.00	8	5,236	0.15%
2021/02/24	12.5	115.12	4.4	115.77	115.00	8.1	5,220	0.15%
2021/02/23	11.1	115.59	4	116.00	115.50	7.1	5,201	0.14%
2021/02/22	23.2	115.55	29.1	116.76	117.50	-5.9	5,183	-0.11%
2021/02/19	50	116.18	34	116.94	116.00	16	5,128	0.31%
2021/02/18	24	118.69	6.1	119.41	118.50	18	5,090	0.35%
2021/02/17	15.1	119.20	13.4	119.49	120.00	1.8	5,073	0.03%
2021/02/05	23	120.98	12.4	119.71	119.00	10.7	5,091	0.21%
2021/02/04	15.1	118.87	20.4	119.65	120.00	-5.3	5,029	-0.10%
2021/02/03	32.1	120.30	46	120.61	118.50	-13.9	4,958	-0.28%
2021/02/02	10	116.50	13	116.58	116.00	-3	4,894	-0.06%
2021/02/01	25	113.20	24	113.69	113.50	1	4,912	0.02%
2021/01/29	29	117.84	34	118.10	115.00	-5	4,878	-0.10%
2021/01/28	58	121.06	41.1	121.07	119.50	16.9	4,799	0.35%
2021/01/27	91.3	125.43	112.2	125.16	125.00	-20.8	4,685	-0.44%	大賣/
2021/01/26	47	119.64	65	120.21	119.00	-18	4,379	-0.41%
2021/01/25	18	117.17	19.1	117.76	117.50	-1.1	4,311	-0.02%
2021/01/22	23	118.20	16	118.56	119.00	7	4,302	0.16%
2021/01/21	21	119.33	36.1	119.34	119.00	-15.1	4,282	-0.35%
2021/01/20	39.1	116.72	33.1	117.66	115.00	6	4,245	0.14%
2021/01/19	24.1	120.25	37	120.54	118.50	-13	4,208	-0.31%
2021/01/18	10	118.40	39	117.04	119.50	-29	4,185	-0.69%
2021/01/15	89.2	122.27	22	125.32	120.50	67.2	4,171	1.61%
2021/01/14	62.3	124.00	82	124.09	125.00	-19.7	4,089	-0.48%
2021/01/13	25	120.68	27.1	121.20	120.50	-2.1	3,908	-0.05%
2021/01/12	48	120.30	51.1	120.83	119.00	-3.1	3,862	-0.08%
2021/01/11	46	120.21	23	121.07	120.00	23	3,791	0.61%
2021/01/08	66	121.87	64	121.90	121.00	2	3,750	0.05%
2021/01/07	67	120.94	62	120.66	120.50	5	3,609	0.14%
2021/01/06	105.5	120.38	65.3	121.33	118.50	40.2	3,523	1.14%	大買/
2021/01/05	147.3	121.44	297.1	120.37	120.50	-149.8	3,289	-4.55%	大買/大賣/鉅額交易
2021/01/04	171	114.35	34	109.94	114.50	137	2,900	4.72%	大買/鉅額交易
2020/12/31	3	104.50	13	105.04	104.50	-10	2,794	-0.36%
2020/12/30	6	104.42	7	104.36	104.50	-1	2,784	-0.04%
2020/12/29	22	104.52	6	105.75	104.00	16	2,777	0.58%
2020/12/28	14	105.82	16.2	106.07	107.00	-2.2	2,734	-0.08%
2020/12/25	11.1	104.10	6	105.16	103.50	5.1	2,715	0.19%
2020/12/24	17	104.76	17	105.59	104.50	0	2,706	0.00%
2020/12/23	1	102.03	4	104.13	103.00	-3	2,686	-0.11%
2020/12/22	12	104.17	13	104.62	103.50	-1	2,723	-0.04%
2020/12/21	24	105.19	13	105.50	104.50	11	2,752	0.40%
2020/12/18	14	108.54	16	108.16	108.50	-2	2,659	-0.08%
2020/12/17	14	107.54	10	107.20	108.50	4	2,598	0.15%
2020/12/16	9	108.17	15	107.83	108.50	-6	2,559	-0.24%
2020/12/15	31	109.00	23	108.33	105.00	8	2,504	0.32%
2020/12/14	10	112.50	10.1	112.75	112.50	-0.1	2,395	0.00%
2020/12/11	150.4	115.21	160.3	114.75	114.50	-9.9	2,366	-0.42%	大買/大賣/
2020/12/10	21	108.43	15	109.50	108.50	6	2,163	0.28%
2020/12/09	24	109.67	31	110.08	109.00	-7	2,122	-0.33%
2020/12/08	22	108.32	21	108.52	108.00	1	2,057	0.05%
2020/12/07	40.1	109.67	37	109.96	110.50	3.1	2,045	0.15%
2020/12/04	67.1	107.73	80	108.26	109.50	-12.9	1,908	-0.68%
2020/12/03	9.2	99.76	22	100.61	101.50	-12.8	1,624	-0.79%
2020/12/02	7	97.87	7	98.87	97.60	0	1,551	0.00%
2020/12/01	2	97.10	83	96.99	96.90	-81	1,552	-5.22%
2020/11/30	5	98.18	5	97.92	98.20	0	1,571	0.00%
2020/11/27	7	98.70	29	98.82	98.60	-22	1,611	-1.36%
2020/11/26	7	98.69	10	99.23	99.90	-3	1,663	-0.18%
2020/11/25	70	101.17	34	101.33	99.20	36	1,652	2.18%
2020/11/24	4	97.68	21	97.62	97.30	-17	1,676	-1.01%
2020/11/23	1	96.40	3	96.80	96.50	-2	1,683	-0.12%
2020/11/20	0	0.00	8	96.73	96.50	-8	1,718	-0.47%
2020/11/19	2	97.05	3	96.37	96.00	-1	1,718	-0.06%
2020/11/18	7.3	96.39	0	0.00	96.10	7.3	1,713	0.43%
2020/11/17	1	96.70	8	95.80	95.70	-7	1,720	-0.41%
2020/11/16	5	95.70	6	95.20	95.50	-1	1,737	-0.06%
2020/11/13	10	97.04	11	96.63	95.50	-1	1,728	-0.06%
2020/11/12	1	94.30	2.1	94.71	94.60	-1.1	1,683	-0.06%
2020/11/11	5	94.30	4.1	94.60	94.70	0.9	1,694	0.05%
2020/11/10	8.1	93.59	7	94.03	93.60	1.1	1,723	0.06%
2020/11/09	7	92.89	7.1	94.05	92.40	-0.1	1,696	-0.01%
2020/11/06	2	91.10	2	91.30	91.50	0	1,656	0.00%
2020/11/05	9	90.51	0	0.00	90.40	9	1,657	0.54%
2020/11/04	0	0.00	3	90.70	90.80	-3	1,670	-0.18%
2020/11/03	4	88.90	10	89.10	88.90	-6	1,663	-0.36%
2020/11/02	1	87.00	1	86.30	87.00	0	1,677	0.00%
2020/10/30	7	88.36	0	0.00	88.00	7	1,674	0.42%
2020/10/29	3	87.93	2	88.10	88.50	1	1,678	0.06%
2020/10/28	4	89.60	1	90.50	89.20	3	1,676	0.18%
2020/10/27	11	90.09	0	0.00	90.10	11	1,704	0.65%
2020/10/26	17.1	91.29	3	91.20	91.10	14.1	1,682	0.84%
2020/10/23	9	91.03	8	92.76	92.70	1	1,684	0.06%
2020/10/22	21	91.46	1	91.60	90.50	20	1,680	1.19%
2020/10/21	15.1	91.53	0	0.00	91.60	15.1	1,695	0.89%
2020/10/20	3	92.07	0	0.00	92.00	3	1,693	0.18%
2020/10/19	2	92.65	0	0.00	92.60	2	1,707	0.12%
2020/10/16	0	0.00	2	94.55	94.10	-2	1,698	-0.12%
2020/10/15	2	93.05	3	93.07	93.00	-1	1,700	-0.06%
2020/10/14	4	92.95	2	92.90	92.90	2	1,699	0.12%
2020/10/13	8	92.99	1	93.00	93.00	7	1,688	0.41%
2020/10/12	2	95.10	2	95.60	95.70	0	1,672	0.00%
2020/10/08	17	96.63	7	96.60	96.40	10	1,681	0.59%
2020/10/07	1	96.40	1	96.50	96.40	0	1,704	0.00%
2020/10/06	1	97.20	1	97.30	97.10	0	1,728	0.00%
2020/10/05	4	95.50	3	95.73	95.90	1	1,758	0.06%
2020/09/30	2	94.90	1	95.00	94.70	1	1,785	0.06%
2020/09/29	12	93.63	18	93.64	93.60	-6	1,807	-0.33%
2020/09/28	10	90.88	4	90.80	91.00	6	1,883	0.32%
2020/09/25	17	92.77	17	90.82	89.70	0	1,890	0.00%
2020/09/24	27	95.73	6	93.92	93.20	21	1,871	1.12%
2020/09/23	2	99.40	2	99.30	99.10	0	1,847	0.00%
2020/09/22	11	100.91	4	99.45	100.50	7	1,853	0.38%
2020/09/21	7	102.07	5	102.90	101.00	2	1,863	0.11%
2020/09/18	0	0.00	1	101.00	100.50	-1	1,878	-0.05%
2020/09/17	2	99.90	0	0.00	99.80	2	1,892	0.11%
2020/09/16	3	100.33	1	101.00	100.00	2	1,896	0.11%
2020/09/15	2	101.00	0	0.00	99.90	2	1,910	0.10%
2020/09/14	1	99.20	1	99.40	99.30	0	1,919	0.00%
2020/09/11	3	98.73	4	98.83	98.80	-1	1,964	-0.05%
2020/09/10	4	98.15	7	100.47	97.70	-3	1,971	-0.15%
2020/09/09	5	100.00	0	0.00	100.00	5	1,995	0.25%
2020/09/08	3	101.17	5	101.60	101.50	-2	2,115	-0.09%
2020/09/07	15	102.73	27	103.02	101.50	-12	2,247	-0.53%
2020/09/04	4	102.38	5	102.60	103.00	-1	2,381	-0.04%
2020/09/03	4	104.75	8	105.56	105.50	-4	2,422	-0.17%
2020/09/02	33	106.62	14	105.64	105.00	19	2,564	0.74%
2020/09/01	5	107.40	13	106.62	107.00	-8	2,544	-0.31%
2020/08/31	18	104.31	27	104.96	104.50	-9	2,495	-0.36%
2020/08/28	40	106.70	76	106.70	104.50	-36	2,530	-1.42%
2020/08/27	10	103.35	5	103.00	102.50	5	2,466	0.20%
2020/08/26	21	101.86	18	101.36	102.00	3	2,445	0.12%
2020/08/25	4	98.85	12	99.18	98.00	-8	2,421	-0.33%
2020/08/24	5	97.84	4.3	98.47	98.40	0.7	2,456	0.03%
2020/08/21	15.1	97.36	13	97.45	98.70	2.1	2,471	0.08%
2020/08/20	18	94.62	10	94.22	94.20	8	2,468	0.32%
2020/08/19	1	100.50	2	100.50	99.90	-1	2,453	-0.04%
2020/08/18	0	0.00	16	101.00	99.50	-16	2,456	-0.65%
2020/08/17	23	99.38	6	99.60	99.30	17	2,454	0.69%
2020/08/14	23	100.10	24	99.65	99.90	-1	2,471	-0.04%
2020/08/13	3	97.63	2	98.45	96.60	1	2,480	0.04%
2020/08/12	3	97.53	0	0.00	97.20	3	2,494	0.12%
2020/08/11	0	0.00	1	97.80	97.80	-1	2,510	-0.04%
2020/08/10	4	96.53	7	95.50	95.90	-3	2,526	-0.12%
2020/08/07	0	0.00	2	97.90	97.90	-2	2,535	-0.08%
2020/08/06	0	0.00	9	98.73	98.30	-9	2,557	-0.35%
2020/08/05	12	96.83	12	96.78	97.40	0	2,623	0.00%
2020/08/04	7	96.90	2	96.15	96.70	5	2,647	0.19%
2020/08/03	5	94.16	2	93.85	93.70	3	2,645	0.11%
2020/07/31	11	93.74	9	95.02	95.40	2	2,679	0.07%
2020/07/30	1	96.10	0	0.00	96.10	1	2,681	0.04%
2020/07/29	3	95.30	5	95.50	95.30	-2	2,732	-0.07%
2020/07/28	2.1	96.14	4	95.40	95.20	-1.9	2,772	-0.07%
2020/07/27	11	98.45	30	98.84	96.90	-19	2,876	-0.66%
2020/07/24	4	101.00	5	102.50	100.50	-1	2,857	-0.03%
2020/07/23	23	103.20	15	103.47	102.00	8	2,884	0.28%
2020/07/22	7	102.36	5	102.00	102.00	2	2,876	0.07%
2020/07/21	24	103.38	6	102.58	103.50	18	2,872	0.63%
2020/07/20	3	99.87	2	100.50	100.50	1	2,884	0.03%
2020/07/17	7	101.43	3	100.67	101.00	4	2,888	0.14%
2020/07/16	1	102.00	10	102.15	102.50	-9	2,925	-0.31%
2020/07/15	11	101.14	6	101.25	101.00	5	2,936	0.17%
2020/07/14	8.2	100.63	3	101.17	100.00	5.2	2,985	0.17%
2020/07/13	8	102.25	7	102.64	103.00	1	3,030	0.03%
2020/07/10	13	101.38	20	100.90	100.00	-7	3,128	-0.22%
2020/07/09	25	104.82	19	104.45	103.00	6	3,146	0.19%
2020/07/08	34	106.65	15	106.23	105.50	19	3,137	0.61%
2020/07/07	35	108.11	34	109.13	107.00	1	3,122	0.03%
2020/07/06	21	106.40	24	106.98	105.50	-3	3,093	-0.10%
2020/07/03	12	106.33	9	106.28	105.00	3	3,141	0.10%
2020/07/02	25	104.54	26	104.88	104.50	-1	3,169	-0.03%
2020/07/01	7	102.57	11	102.59	102.50	-4	3,167	-0.13%
2020/06/30	4	101.50	10	101.15	101.00	-6	3,181	-0.19%
2020/06/29	17.1	101.08	1	102.50	100.00	16.1	3,205	0.50%
2020/06/24	1.1	105.09	13	105.08	106.00	-11.9	3,235	-0.37%
2020/06/23	15	105.33	5	105.50	105.00	10	3,392	0.29%
2020/06/22	4	105.88	16	106.16	106.00	-12	3,556	-0.34%
2020/06/19	16	107.78	4	109.50	106.00	12	3,648	0.33%
2020/06/18	31	108.95	30	109.23	107.50	1	3,771	0.03%
2020/06/17	39	106.79	30	107.47	107.50	9	3,793	0.24%
2020/06/16	28	108.18	31	108.44	107.00	-3	3,837	-0.08%
2020/06/15	100	110.56	91	110.35	106.00	9	3,829	0.24%
2020/06/12	104	104.65	113	105.96	110.00	-9	3,716	-0.24%	大買/大賣/
2020/06/11	46	105.34	67	105.10	103.50	-21	3,607	-0.58%
2020/06/10	56	102.73	28	102.88	101.50	28	3,493	0.80%
2020/06/09	58	103.51	64	104.22	102.50	-6	3,501	-0.17%
2020/06/08	19	98.07	17	99.01	97.20	2	3,380	0.06%
2020/06/05	0	0.00	4	99.50	99.40	-4	3,363	-0.12%
2020/06/04	24	100.07	24	100.28	100.00	0	3,388	0.00%
2020/06/03	16	97.55	24	97.13	98.00	-8	3,374	-0.24%
2020/06/02	11	94.96	2	95.65	94.40	9	3,354	0.27%
2020/06/01	5	94.06	7	93.57	94.30	-2	3,350	-0.06%
2020/05/29	11	93.17	38	93.05	92.70	-27	3,381	-0.80%
2020/05/28	11	95.41	4	96.10	94.70	7	3,352	0.21%
2020/05/27	10	95.51	11	95.25	95.00	-1	3,353	-0.03%
2020/05/26	15	96.19	5	96.70	95.80	10	3,374	0.30%
2020/05/25	3	94.60	7	94.81	95.00	-4	3,377	-0.12%
2020/05/22	3	96.73	2	98.10	95.60	1	3,380	0.03%
2020/05/21	8	98.76	13	98.60	98.90	-5	3,388	-0.15%
2020/05/20	26	97.90	24	97.45	98.50	2	3,367	0.06%
2020/05/19	9	93.92	11	94.14	95.50	-2	3,376	-0.06%
2020/05/18	4	92.18	3	92.47	92.00	1	3,419	0.03%
2020/05/15	11	92.95	6	94.23	92.10	5	3,405	0.15%
2020/05/14	7.1	95.49	10	95.75	93.90	-2.9	3,387	-0.09%
2020/05/13	3	96.03	4	96.35	97.00	-1	3,393	-0.03%
2020/05/12	43	98.16	49	97.99	97.20	-6	3,378	-0.18%
2020/05/11	22	95.38	4	96.18	95.20	18	3,320	0.54%
2020/05/08	14	96.75	5	96.36	96.20	9	3,287	0.27%
2020/05/07	11	97.24	6	96.67	97.40	5	3,279	0.15%
2020/05/06	3	94.83	13	94.74	95.00	-10	3,281	-0.30%
2020/05/05	12	93.92	10	93.96	92.80	2	3,261	0.06%
2020/05/04	21	91.56	25	91.85	92.40	-4	3,284	-0.12%
2020/04/30	62	92.45	93	93.82	95.40	-31	3,293	-0.94%
2020/04/29	8	86.88	14	87.06	86.80	-6	3,189	-0.19%
2020/04/28	24	87.17	32	86.99	86.80	-8	3,204	-0.25%
2020/04/27	1	84.90	14	85.37	85.20	-13	3,226	-0.40%
2020/04/24	7	84.24	1	84.70	83.70	6	3,222	0.19%
2020/04/23	10	85.53	20	85.66	85.00	-10	3,233	-0.31%
2020/04/22	12	81.80	3	81.67	82.50	9	3,208	0.28%
2020/04/21	11	83.05	9	83.30	82.30	2	3,252	0.06%
2020/04/20	15	85.91	3	85.93	85.80	12	3,259	0.37%
2020/04/17	19	86.92	34	87.27	86.70	-15	3,273	-0.46%
2020/04/16	26	86.56	11	86.51	86.50	15	3,287	0.46%
2020/04/15	34	86.56	48	87.42	89.00	-14	3,298	-0.42%
2020/04/14	17	82.11	14	82.41	83.90	3	3,343	0.09%
2020/04/13	7	80.86	8	80.53	79.80	-1	3,389	-0.03%
2020/04/10	11	81.96	10.2	81.78	81.90	0.9	3,519	0.02%
2020/04/09	14	83.01	11	83.95	81.40	3	3,612	0.08%
2020/04/08	24	80.68	15	81.62	83.00	9	3,560	0.25%
2020/04/07	7	77.31	13	77.52	78.00	-6	3,487	-0.17%
2020/04/06	21.2	75.44	5	75.40	75.40	16.2	3,430	0.47%
2020/04/01	14	76.46	16	76.24	76.50	-2	3,404	-0.06%
2020/03/31	31	77.81	19	76.60	76.10	12	3,388	0.35%
2020/03/30	22	77.30	22	77.25	77.90	0	3,371	0.00%
2020/03/27	75	80.37	102	80.57	79.30	-27	3,367	-0.80%	大賣/
2020/03/26	49	74.28	38	74.55	75.50	11	3,198	0.34%
2020/03/25	40	71.35	33	71.44	71.20	7	3,033	0.23%
2020/03/24	53	68.93	26	68.50	68.80	27	2,935	0.92%
2020/03/23	1	72.90	0	0.00	72.90	1	2,812	0.04%
2020/03/20	18	82.21	2	81.00	81.00	16	2,809	0.57%
2020/03/19	1	80.10	3	84.10	80.10	-2	2,751	-0.07%
2020/03/18	2	87.85	2	88.25	88.90	0	2,707	0.00%
2020/03/17	1	87.90	0	0.00	88.10	1	2,690	0.04%
2020/03/16	2.1	91.19	1	90.10	90.60	1.1	2,664	0.04%
2020/03/13	4	89.88	10	89.69	93.00	-6	2,640	-0.23%
2020/03/12	3	96.90	8	97.74	96.30	-5	2,564	-0.19%
2020/03/11	11	104.64	6	104.08	101.50	5	2,509	0.20%
2020/03/10	16	102.44	6	101.50	103.50	10	2,490	0.40%
2020/03/09	1	105.00	20	104.93	104.50	-19	2,443	-0.78%
2020/03/06	22	109.68	1	110.00	110.00	21	2,387	0.88%
2020/03/05	3	112.50	25	112.72	113.50	-22	2,358	-0.93%
2020/03/04	13	112.23	1.2	113.33	112.00	11.8	2,348	0.50%
2020/03/03	6.2	116.98	5	118.20	116.00	1.2	2,303	0.05%
2020/03/02	5	115.00	4	115.38	115.00	1	2,310	0.04%
2020/02/27	18	117.47	1	117.00	115.50	17	2,285	0.74%
2020/02/26	14	120.79	2	120.75	120.00	12	2,245	0.53%
2020/02/25	3	120.33	4	120.75	121.50	-1	2,228	-0.04%
2020/02/24	4	120.88	0	0.00	120.50	4	2,212	0.18%
2020/02/21	5	123.40	2	124.00	124.00	3	2,187	0.14%
2020/02/20	13	124.42	105	123.54	125.00	-92	2,169	-4.24%	大賣/
2020/02/19	105	122.43	35.3	121.33	123.50	69.7	2,107	3.31%	大買/
2020/02/18	9	117.56	4	118.13	117.00	5	2,042	0.24%
2020/02/17	7	117.93	0	0.00	118.00	7	2,041	0.34%
2020/02/14	10	118.80	45	118.56	120.00	-35	2,030	-1.72%
2020/02/13	20	116.45	2	117.50	116.00	18	2,001	0.90%
2020/02/12	25	116.80	16	117.31	118.00	9	1,995	0.45%
2020/02/11	6	117.58	8	118.00	118.00	-2	1,974	-0.10%
2020/02/10	10	113.80	19	114.50	117.00	-9	1,971	-0.46%
2020/02/07	19	117.71	7	118.07	117.00	12	1,956	0.61%
2020/02/06	14	121.71	10	121.90	122.00	4	1,914	0.21%
2020/02/05	21	125.76	47	126.71	123.00	-26	1,891	-1.37%
2020/02/04	19	122.39	29	122.05	123.00	-10	1,812	-0.55%
2020/02/03	26	117.04	16	116.50	116.00	10	1,746	0.57%
2020/01/31	24	117.94	40	118.73	120.00	-16	1,716	-0.93%
2020/01/30	20	115.98	19	116.68	117.00	1	1,713	0.06%
2020/01/20	3	122.67	4	122.38	122.50	-1	1,692	-0.06%
2020/01/17	14	123.79	16	125.19	123.00	-2	1,725	-0.12%
2020/01/16	5	122.90	7	123.00	122.50	-2	1,854	-0.11%
2020/01/15	17	123.18	22	124.00	122.50	-5	1,848	-0.27%
2020/01/14	16	122.22	12	122.75	122.00	4	1,798	0.22%
2020/01/13	54	119.81	53	121.02	121.00	1	1,754	0.06%
2020/01/10	54	121.43	26	122.21	121.50	28	1,726	1.62%
2020/01/09	56	127.03	33	126.88	124.00	23	1,658	1.39%
2020/01/08	56	127.05	47	127.41	125.50	9	1,591	0.57%
2020/01/07	25	124.80	29	125.14	126.00	-4	1,438	-0.28%
2020/01/06	76	124.69	63	124.82	123.00	13	1,351	0.96%
2020/01/03	85	121.48	114	120.41	121.00	-29	1,218	-2.38%	大賣/
2020/01/02	15	116.50	31	116.84	116.50	-16	1,125	-1.42%
2019/12/31	20	114.95	15	115.40	115.00	5	1,140	0.44%
2019/12/30	15	115.73	28	116.13	115.50	-13	1,191	-1.09%
2019/12/27	1	114.50	6	114.08	114.50	-5	1,189	-0.42%
2019/12/26	13	115.54	1	116.50	114.50	12	1,186	1.01%
2019/12/25	28	117.41	22	118.16	116.50	6	1,182	0.51%
2019/12/24	43	118.16	46	118.39	116.50	-3	1,172	-0.26%
2019/12/23	8	114.88	4	116.00	114.50	4	1,115	0.36%
2019/12/20	13	115.92	36.2	116.59	115.00	-23.2	1,115	-2.08%
2019/12/19	42	117.17	9	116.89	116.50	33	1,117	2.95%
2019/12/18	32	116.48	19	115.82	116.00	13	1,113	1.17%
2019/12/17	6	116.08	42	115.61	117.00	-36	1,096	-3.28%
2019/12/16	1	113.50	4	113.50	113.50	-3	1,030	-0.29%
2019/12/13	12	113.50	4	113.63	111.50	8	1,025	0.78%
2019/12/12	0	0.00	2	113.25	113.00	-2	1,012	-0.20%
2019/12/11	2	112.00	0	0.00	112.00	2	1,007	0.20%
2019/12/10	1	112.50	0	0.00	112.00	1	1,004	0.10%
2019/12/09	1	113.50	4	113.63	113.50	-3	1,002	-0.30%
2019/12/06	0	0.00	2	111.50	111.50	-2	998	-0.20%
2019/12/05	2	112.00	15	112.57	112.00	-13	1,003	-1.29%
2019/12/03	1	111.50	0	0.00	112.50	1	1,029	0.10%
2019/12/02	4	111.88	0	0.00	111.50	4	1,033	0.39%
2019/11/29	0	0.00	4	113.75	114.00	-4	1,042	-0.38%
2019/11/28	1	114.00	1	113.50	113.00	0	1,054	0.00%
2019/11/27	5	114.10	8	114.19	114.00	-3	1,112	-0.27%
2019/11/26	17	111.50	0	0.00	111.50	17	1,132	1.50%
2019/11/20	1	112.50	1	112.00	111.50	0	1,198	0.00%
2019/11/15	0.1	110.00	2	111.25	110.50	-1.9	1,220	-0.16%
2019/11/14	4	111.75	1	110.50	110.50	3	1,225	0.24%
2019/11/12	1	113.00	0	0.00	113.00	1	1,248	0.08%
2019/11/11	0	0.00	3	112.33	112.50	-3	1,270	-0.24%
2019/11/08	3	113.50	4	114.13	114.50	-1	1,303	-0.08%
2019/11/07	0	0.00	1	113.50	113.00	-1	1,302	-0.08%
2019/11/06	1	112.50	2	114.50	112.50	-1	1,302	-0.08%
2019/11/05	3	114.67	2	114.50	114.00	1	1,308	0.08%
2019/11/04	1	114.50	3	113.83	114.00	-2	1,327	-0.15%
2019/11/01	3	113.00	0	0.00	113.00	3	1,333	0.23%
2019/10/31	12	112.79	9	113.22	113.00	3	1,355	0.22%
2019/10/30	16	113.44	10	114.00	113.50	6	1,357	0.44%
2019/10/29	17	114.56	29	114.67	114.50	-12	1,376	-0.87%
2019/10/28	38	114.24	25	115.22	112.00	13	1,358	0.96%
2019/10/25	22	114.05	28	114.54	114.50	-6	1,325	-0.45%
2019/10/24	33	112.58	62	113.55	115.50	-29	1,298	-2.23%
2019/10/23	8	105.38	7	105.71	105.50	1	1,174	0.09%
2019/10/22	6	105.08	2	106.00	105.00	4	1,173	0.34%
2019/10/21	4	105.00	1	105.00	105.50	3	1,190	0.25%
2019/10/18	7	105.43	6	106.08	106.00	1	1,224	0.08%
2019/10/17	3	105.17	2	105.50	105.50	1	1,215	0.08%
2019/10/16	1	105.00	0	0.00	106.00	1	1,213	0.08%
2019/10/15	0	0.00	1	105.50	107.00	-1	1,205	-0.08%
2019/10/14	3	105.50	0	0.00	104.50	3	1,226	0.24%
2019/10/09	2	104.50	1	104.50	104.50	1	1,232	0.08%
2019/10/08	1	106.50	0	0.00	106.00	1	1,246	0.08%
2019/10/04	19	112.26	5	110.30	108.50	14	1,272	1.10%
2019/10/03	17	114.15	13	115.23	114.50	4	1,220	0.33%
2019/10/02	7	114.71	12	115.38	115.50	-5	1,222	-0.41%
2019/10/01	2	114.50	9	114.94	115.00	-7	1,230	-0.57%
2019/09/27	20	114.88	15	115.73	114.50	5	1,252	0.40%
2019/09/26	3	114.17	2	115.00	114.50	1	1,309	0.08%
2019/09/25	12	113.83	7	114.21	114.00	5	1,322	0.38%
2019/09/24	9	114.50	7	114.93	115.50	2	1,377	0.15%
2019/09/23	5	113.40	7	114.07	113.50	-2	1,406	-0.14%
2019/09/20	4	111.50	6	112.50	112.00	-2	1,418	-0.14%
2019/09/19	7	111.57	6	112.17	112.00	1	1,422	0.07%
2019/09/18	2	112.00	8	112.00	112.50	-6	1,441	-0.42%
2019/09/17	6	111.25	2	112.50	111.00	4	1,445	0.28%
2019/09/16	4	111.50	1	112.00	112.00	3	1,475	0.20%
2019/09/12	4	112.25	2	113.00	112.50	2	1,501	0.13%
2019/09/11	1	113.00	6	112.33	113.00	-5	1,531	-0.33%
2019/09/10	7	110.86	6	110.92	111.50	1	1,558	0.06%
2019/09/09	4	109.88	3	112.00	110.00	1	1,561	0.06%
2019/09/06	8	111.00	7	112.21	111.00	1	1,582	0.06%
2019/09/05	4	113.00	4	114.25	112.00	0	1,632	0.00%
2019/09/04	4	114.88	5	114.80	114.50	-1	1,623	-0.06%
2019/09/03	3	114.33	0	0.00	114.00	3	1,636	0.18%
2019/09/02	16	116.91	8	116.94	116.50	8	1,637	0.49%
2019/08/30	27	117.07	40	116.11	116.00	-13	1,625	-0.80%
2019/08/29	18	114.86	17	114.18	114.50	1	1,570	0.06%
2019/08/28	6	113.67	5	111.60	114.00	1	1,542	0.06%
2019/08/27	2	108.50	2	108.00	107.50	0	1,505	0.00%
2019/08/23	4	108.00	2	108.50	108.00	2	1,517	0.13%
2019/08/22	2	110.75	4	109.38	108.50	-2	1,521	-0.13%
2019/08/21	3	108.83	2	108.75	110.00	1	1,537	0.07%
2019/08/20	1	106.50	0	0.00	106.50	1	1,525	0.07%
2019/08/19	1	105.50	1	106.00	105.50	0	1,530	0.00%
2019/08/15	6	104.33	7	104.64	105.00	-1	1,560	-0.06%
2019/08/14	2	107.50	3	107.67	106.00	-1	1,583	-0.06%
2019/08/13	3	106.83	3	106.83	108.00	0	1,591	0.00%
2019/08/08	0	0.00	5	109.80	110.50	-5	1,618	-0.31%
2019/08/07	7	109.00	2	109.50	109.00	5	1,657	0.30%
2019/08/06	1	106.50	8	109.38	110.50	-7	1,717	-0.41%
2019/08/05	4	108.75	2	109.00	108.00	2	1,748	0.11%
2019/08/02	6	108.08	15	109.50	111.00	-9	1,808	-0.50%
2019/08/01	5	109.30	5	110.00	109.50	0	1,950	0.00%
2019/07/31	7	109.57	8	110.50	109.50	-1	2,060	-0.05%
2019/07/30	7	109.50	7	110.36	108.50	0	2,063	0.00%
2019/07/29	7	110.57	1	110.00	110.00	6	2,056	0.29%
2019/07/26	4	110.38	7	110.93	112.50	-3	2,054	-0.15%
2019/07/25	7	108.50	9	110.11	112.00	-2	2,052	-0.10%
2019/07/24	3	110.50	6	111.58	110.50	-3	2,031	-0.15%
2019/07/23	14	111.57	6	111.50	110.50	8	2,028	0.39%
2019/07/22	14	113.43	11	114.18	114.00	3	2,008	0.15%
2019/07/19	2	111.75	2	112.25	111.50	0	1,977	0.00%
2019/07/18	0	0.00	3	111.33	111.00	-3	1,977	-0.15%
2019/07/17	4	112.75	0	0.00	112.00	4	1,974	0.20%
2019/07/16	5	114.20	4	114.25	114.00	1	1,965	0.05%
2019/07/15	5	112.90	7	113.14	113.50	-2	1,936	-0.10%
2019/07/12	22	110.70	30	111.35	113.00	-8	1,921	-0.42%
2019/07/11	6	112.50	7	112.93	112.00	-1	1,894	-0.05%
2019/07/10	4	109.13	18	111.22	112.00	-14	1,870	-0.75%
2019/07/09	2	106.50	2	107.50	107.50	0	1,863	0.00%
2019/07/08	1	107.00	2	106.75	108.50	-1	1,860	-0.05%
2019/07/05	2	105.50	3	106.17	107.00	-1	1,866	-0.05%
2019/07/04	4	107.50	10	107.90	107.00	-6	1,879	-0.32%
2019/07/03	16	109.56	5	110.30	108.50	11	1,855	0.59%
2019/07/02	3	106.67	4	106.50	107.00	-1	1,812	-0.06%
2019/07/01	17	107.65	20	108.85	107.50	-3	1,819	-0.16%
2019/06/28	15	100.05	16	99.66	101.50	-1	1,774	-0.06%
2019/06/27	2	98.15	5	97.72	98.20	-3	1,743	-0.17%
2019/06/26	4	95.65	0	0.00	95.60	4	1,726	0.23%
2019/06/25	6	95.92	10	95.37	95.00	-4	1,719	-0.23%
2019/06/24	3	97.60	0	0.00	97.60	3	1,706	0.18%
2019/06/21	19	98.96	20	97.41	97.00	-1	1,717	-0.06%
2019/06/20	1	95.90	4	95.90	96.40	-3	1,717	-0.17%
2019/06/19	2	96.05	1	96.10	96.00	1	1,748	0.06%
2019/06/18	5	94.60	7	94.91	94.60	-2	1,740	-0.11%
2019/06/17	21	93.60	22	93.48	93.60	-1	1,732	-0.06%
2019/06/14	12	94.18	22	94.15	93.00	-10	1,733	-0.58%
2019/06/13	18	94.23	10	94.83	93.60	8	1,734	0.46%
2019/06/12	4	92.18	6	91.77	91.60	-2	1,713	-0.12%
2019/06/10	6	90.52	0	0.00	90.20	6	1,784	0.34%
2019/06/05	0	0.00	5	93.00	91.50	-5	1,832	-0.27%
2019/06/04	21	91.78	1	91.90	92.20	20	1,865	1.07%
2019/06/03	0	0.00	21	90.97	91.00	-21	1,861	-1.13%
2019/05/31	33	92.72	30	91.91	92.00	3	1,867	0.16%
2019/05/30	3	91.73	0	0.00	91.20	3	1,877	0.16%
2019/05/29	1	92.30	3	93.27	93.20	-2	1,890	-0.11%
2019/05/28	2.2	94.10	2	94.10	93.60	0.2	1,896	0.01%
2019/05/27	1	91.50	1	91.10	91.50	0	1,886	0.00%
2019/05/24	2	90.75	4	91.40	91.50	-2	1,888	-0.11%
2019/05/23	11	90.14	12	90.28	91.90	-1	1,890	-0.05%
2019/05/22	14	92.10	11	91.82	91.60	3	1,904	0.16%
2019/05/21	8	90.53	4	91.68	93.70	4	1,891	0.21%
2019/05/20	2	86.60	1	87.60	88.70	1	1,859	0.05%
2019/05/17	3	86.27	3	87.50	86.20	0	1,840	0.00%
2019/05/16	1	91.70	1	92.60	90.10	0	1,812	0.00%
2019/05/15	1	88.80	0	0.00	91.30	1	1,806	0.06%
2019/05/14	1	85.50	1	87.00	87.20	0	1,811	0.00%
2019/05/13	3	90.47	14	90.99	88.60	-11	1,760	-0.62%
2019/05/10	31	92.66	20	92.46	92.10	11	1,722	0.64%
2019/05/09	35	95.04	36	95.74	93.80	-1	1,658	-0.06%
2019/05/08	30	102.40	16	103.48	102.00	14	1,497	0.93%
2019/05/07	1	110.00	0	0.00	109.50	1	1,399	0.07%
2019/05/06	2	112.25	2	111.50	111.50	0	1,383	0.00%
2019/05/03	1	113.00	1	113.50	113.00	0	1,387	0.00%
2019/05/02	6	112.25	2	112.00	112.50	4	1,389	0.29%
2019/04/30	4	112.63	2	112.75	112.50	2	1,390	0.14%
2019/04/29	2	112.50	5	113.20	113.00	-3	1,413	-0.21%
2019/04/26	2	112.75	3	113.33	112.50	-1	1,419	-0.07%
2019/04/25	5	114.00	4	113.88	113.50	1	1,427	0.07%
2019/04/24	6	114.67	1	116.00	114.50	5	1,419	0.35%
2019/04/23	6	114.83	5	115.50	115.50	1	1,419	0.07%
2019/04/22	4	115.25	4	115.50	115.00	0	1,420	0.00%
2019/04/19	1	114.50	4	114.88	114.50	-3	1,434	-0.21%
2019/04/18	7	114.43	4	115.00	114.00	3	1,445	0.21%
2019/04/17	5	115.20	4.1	115.49	115.00	0.9	1,449	0.06%
2019/04/16	0	0.00	8	115.50	115.50	-8	1,447	-0.55%
2019/04/15	18	114.81	6	115.50	114.50	12	1,449	0.83%
2019/04/12	10	116.55	7	117.00	116.50	3	1,440	0.21%
2019/04/11	5	117.80	3	119.00	118.00	2	1,448	0.14%
2019/04/10	3	115.33	22	117.18	118.50	-19	1,434	-1.32%
2019/04/09	14	116.29	8	116.88	116.00	6	1,410	0.43%
2019/04/08	10	116.40	13	117.08	117.00	-3	1,412	-0.21%
2019/04/03	9	114.06	13	114.73	115.50	-4	1,385	-0.29%
2019/04/02	4	114.38	3	114.50	114.00	1	1,371	0.07%
2019/04/01	2	114.00	7	114.07	114.00	-5	1,354	-0.37%
2019/03/29	3	113.00	2	113.50	113.50	1	1,343	0.07%
2019/03/28	3	113.00	4	113.63	113.50	-1	1,339	-0.07%
2019/03/27	8	113.13	6	113.67	113.00	2	1,341	0.15%
2019/03/26	3	112.83	4	113.63	113.00	-1	1,338	-0.07%
2019/03/25	18	113.31	15	113.60	113.00	3	1,330	0.23%
2019/03/22	9	114.44	10	115.40	116.00	-1	1,313	-0.08%
2019/03/21	9	115.06	7	115.14	115.00	2	1,264	0.16%
2019/03/20	9	115.17	5	115.90	116.00	4	1,249	0.32%
2019/03/19	3	115.83	5	116.50	115.50	-2	1,238	-0.16%
2019/03/18	18	116.03	0	0.00	115.50	18	1,248	1.44%
2019/03/15	14	116.64	19	116.58	117.50	-5	1,293	-0.39%
2019/03/14	9	114.44	2	115.00	115.00	7	1,290	0.54%
2019/03/13	14	114.96	2	116.50	115.00	12	1,283	0.94%
2019/03/12	17	116.47	8	116.69	116.50	9	1,250	0.72%
2019/03/11	7	116.50	7	116.50	116.50	0	1,281	0.00%
2019/03/08	11	117.82	2	117.50	118.00	9	1,368	0.66%
2019/03/07	7	119.57	0	0.00	119.00	7	1,378	0.51%
2019/03/06	0	0.00	3	120.50	120.50	-3	1,385	-0.22%
2019/03/05	8	119.94	0	0.00	119.50	8	1,385	0.58%
2019/03/04	2	121.50	8	121.69	121.50	-6	1,375	-0.44%
2019/02/27	4	119.88	4	120.00	120.00	0	1,372	0.00%
2019/02/26	3	120.67	2.5	120.90	120.50	0.5	1,396	0.04%
2019/02/25	1	122.00	0	0.00	121.50	1	1,401	0.07%
2019/02/22	1	121.50	2	121.50	121.50	-1	1,408	-0.07%
2019/02/21	4.5	123.17	5	123.10	123.00	-0.5	1,413	-0.04%
2019/02/20	0	0.00	4	121.13	121.50	-4	1,412	-0.28%
2019/02/19	1	120.50	6	120.58	120.50	-5	1,404	-0.36%
2019/02/18	0	0.00	2	120.50	120.00	-2	1,408	-0.14%
2019/02/15	34	119.43	12	119.83	120.00	22	1,408	1.56%
2019/02/14	8	119.94	7	120.07	120.00	1	1,433	0.07%
2019/02/13	10	118.20	6	118.50	118.50	4	1,435	0.28%
2019/02/12	12	119.79	0	0.00	119.50	12	1,414	0.85%
2019/02/11	2	120.00	2	121.50	120.00	0	1,496	0.00%
2019/01/30	1.5	119.82	2	120.00	120.00	-0.5	1,506	-0.04%
2019/01/29	1	119.50	5.5	119.50	119.50	-4.5	1,521	-0.30%
2019/01/28	14	118.57	6	119.00	119.00	8	1,575	0.51%
2019/01/25	6	119.50	6	120.00	120.00	0	1,619	0.00%
2019/01/24	11	119.14	16	118.94	119.00	-5	1,632	-0.31%
2019/01/23	30	121.00	22	119.34	121.00	8	1,681	0.48%
2019/01/22	22	118.70	29	118.98	119.00	-7	1,706	-0.41%
2019/01/21	17	120.06	22	120.30	120.00	-5	1,732	-0.29%
2019/01/18	1	121.50	6	121.83	121.50	-5	1,764	-0.28%
2019/01/17	2	121.50	1	122.00	121.50	1	1,846	0.05%
2019/01/16	0	0.00	2	124.00	123.00	-2	1,864	-0.11%
2019/01/14	0	0.00	2	122.50	123.00	-2	1,870	-0.11%
2019/01/11	1	122.00	2	121.50	121.50	-1	1,874	-0.05%
2019/01/10	3.5	120.43	1	121.00	120.00	2.5	1,862	0.13%
2019/01/09	2.5	121.60	2	121.50	122.00	0.5	1,868	0.03%
2019/01/08	6.5	120.65	1	120.50	120.50	5.5	1,867	0.29%
2019/01/07	6.5	120.77	6	121.17	121.50	0.5	1,886	0.03%
2019/01/04	10	118.05	15	116.27	118.50	-5	1,911	-0.26%
2019/01/03	5	119.50	6	120.67	119.00	-1	1,962	-0.05%
2019/01/02	1	121.00	3	121.83	120.50	-2	1,958	-0.10%
2018/12/28	10	121.00	10	121.00	120.50	0	1,978	0.00%
2018/12/27	1	121.00	0	0.00	121.00	1	2,015	0.05%
2018/12/26	13	120.50	10	121.50	120.00	3	2,015	0.15%
2018/12/25	9	121.44	8	120.81	122.00	1	2,030	0.05%
2018/12/22	0	0.00	1	123.00	123.00	-1	2,093	-0.05%
2018/12/21	0	0.00	2	122.50	122.00	-2	2,170	-0.09%
2018/12/19	1	123.50	0	0.00	123.50	1	2,217	0.05%
2018/12/18	0	0.00	2	124.75	125.00	-2	2,225	-0.09%
2018/12/17	4	123.75	6	124.42	123.50	-2	2,267	-0.09%
2018/12/14	1	123.00	0	0.00	123.00	1	2,326	0.04%
2018/12/12	0	0.00	4	122.88	123.50	-4	2,445	-0.16%
2018/12/11	3	121.17	2	121.00	120.50	1	2,570	0.04%
2018/12/10	17	120.21	0	0.00	120.00	17	2,583	0.66%
2018/12/07	6.5	125.31	5	126.60	125.00	1.5	2,522	0.06%
2018/12/06	6	126.92	2	126.50	125.50	4	2,500	0.16%
2018/12/05	4	129.25	3	130.33	130.00	1	2,487	0.04%
2018/12/04	11	134.45	13	135.54	132.00	-2	2,481	-0.08%
2018/12/03	12	134.54	20	134.25	135.00	-8	2,437	-0.33%
2018/11/30	1	128.50	5	128.50	128.00	-4	2,331	-0.17%
2018/11/29	1	125.50	4	126.25	125.00	-3	2,290	-0.13%
2018/11/28	0	125.00	1	123.50	125.00	-1	2,288	-0.04%
2018/11/27	1	123.00	0	0.00	124.50	1	2,297	0.04%
2018/11/26	6	121.17	0	0.00	121.00	6	2,288	0.26%
2018/11/23	28	121.02	14	121.46	120.50	14	2,267	0.62%
2018/11/22	1	125.00	1	125.00	123.50	0	2,233	0.00%
2018/11/21	1	127.00	10	126.75	127.50	-9	2,223	-0.40%
2018/11/19	2	129.00	2	128.50	130.00	0	2,261	0.00%
2018/11/16	2	126.00	1	127.00	127.00	1	2,236	0.04%
2018/11/14	3	124.67	5	124.70	125.00	-2	2,249	-0.09%
2018/11/13	0	0.00	8	123.38	126.50	-8	2,273	-0.35%
2018/11/12	7	125.50	2	124.75	124.50	5	2,245	0.22%
2018/11/09	14	124.29	2	124.75	126.50	12	2,221	0.54%
2018/11/08	13	127.62	8	126.56	125.00	5	2,203	0.23%
2018/11/07	1	131.50	7	129.21	131.00	-6	2,114	-0.28%
2018/11/06	8	126.94	5	127.60	126.00	3	2,128	0.14%
2018/11/05	15	131.30	7	129.50	129.00	8	2,152	0.37%
2018/11/02	15.5	133.95	26.1	133.91	134.50	-10.6	2,131	-0.50%
2018/11/01	4	129.88	2	131.00	131.00	2	2,083	0.10%
2018/10/31	14	130.39	21.5	130.78	129.50	-7.5	2,071	-0.36%
2018/10/30	7	127.93	3	129.17	127.00	4	2,037	0.20%
2018/10/29	9.5	127.37	12	128.50	129.00	-2.5	2,051	-0.12%
2018/10/26	4	125.37	10	130.20	122.50	-6	2,058	-0.29%
2018/10/25	53	129.61	54	128.63	128.00	-1	2,008	-0.05%
2018/10/24	6	124.67	8	125.63	125.50	-2	1,933	-0.10%
2018/10/23	4	121.38	5	122.10	122.50	-1	1,928	-0.05%
2018/10/22	8	121.94	4	122.50	122.00	4	1,936	0.21%
2018/10/19	1	122.00	2	121.00	122.50	-1	1,945	-0.05%
2018/10/18	4	121.13	4	121.50	121.50	0	1,986	0.00%
2018/10/17	6	123.08	4	123.38	122.00	2	2,121	0.09%
2018/10/16	2.1	119.98	2	121.00	119.50	0.1	2,111	0.00%
2018/10/15	7	120.36	1	120.50	119.50	6	2,129	0.28%
2018/10/12	6	118.42	7	119.21	121.00	-1	2,121	-0.05%
2018/10/11	9	117.89	4	118.38	121.00	5	2,097	0.24%
2018/10/09	3	125.83	2	125.75	126.50	1	2,026	0.05%
2018/10/08	0	0.00	5	128.60	127.50	-5	2,021	-0.25%
2018/10/05	9	130.50	5	129.10	130.00	4	2,013	0.20%
2018/10/04	2	134.25	3	134.33	135.00	-1	1,982	-0.05%
2018/10/03	5	133.50	5	136.20	132.00	0	1,979	0.00%
2018/10/02	18	135.75	8	136.44	134.00	10	1,970	0.51%
2018/10/01	5	134.00	23	134.76	135.50	-18	1,948	-0.92%
2018/09/28	27	133.17	13	132.62	132.00	14	1,927	0.73%
2018/09/27	2	137.50	7	138.57	138.50	-5	1,867	-0.27%
2018/09/26	7	135.21	9	136.78	139.50	-2	1,878	-0.11%
2018/09/25	8	137.56	4	137.88	137.50	4	1,890	0.21%
2018/09/21	39	139.59	55	140.23	139.50	-16	1,932	-0.83%
2018/09/20	24	137.63	10.1	138.73	136.50	13.9	1,888	0.74%
2018/09/19	43	135.90	61	136.74	136.50	-18	1,826	-0.99%
2018/09/18	13	133.04	9	133.00	131.50	4	1,773	0.23%
2018/09/17	10	132.05	18	134.25	136.50	-8	1,745	-0.46%
2018/09/14	5	120.60	2	120.50	125.00	3	1,614	0.19%
2018/09/13	1	118.00	0	0.00	118.00	1	1,597	0.06%
2018/09/12	1	119.50	1	119.00	117.00	0	1,598	0.00%
2018/09/11	2	118.75	3	119.33	119.00	-1	1,638	-0.06%
2018/09/10	2	116.75	5	117.30	118.00	-3	1,666	-0.18%
2018/09/07	1	120.00	0	0.00	119.50	1	1,685	0.06%
2018/09/06	0	0.00	1	120.50	120.50	-1	1,706	-0.06%
2018/09/05	2	121.00	0	0.00	121.00	2	1,746	0.11%
2018/09/04	4	121.50	1	121.00	121.50	3	1,791	0.17%
2018/09/03	4	121.25	0	0.00	121.00	4	1,819	0.22%
2018/08/31	2	124.00	1	125.00	125.00	1	1,920	0.05%
2018/08/30	1	124.50	1	125.50	126.50	0	2,139	0.00%
2018/08/27	0	0.00	1	122.00	124.50	-1	2,203	-0.05%
2018/08/24	11	120.05	9	119.83	121.00	2	2,224	0.09%
2018/08/23	1	125.00	1	124.50	124.50	0	2,242	0.00%
2018/08/22	2	125.00	0	0.00	124.50	2	2,271	0.09%
2018/08/20	1.1	128.27	16	125.69	124.50	-14.9	2,284	-0.65%
2018/08/17	0	0.00	1	131.00	129.50	-1	2,272	-0.04%
2018/08/16	1	128.00	1	127.50	128.50	0	2,299	0.00%
2018/08/15	4	128.25	1	128.00	128.50	3	2,337	0.13%
2018/08/13	3	129.50	5	130.20	130.00	-2	2,447	-0.08%
2018/08/10	3	129.83	2	131.50	132.00	1	2,453	0.04%
2018/08/09	14	135.54	15	136.77	133.50	-1	2,416	-0.04%
2018/08/08	13	137.15	16	138.31	137.00	-3	2,413	-0.12%
2018/08/07	11	136.18	0	0.00	135.50	11	2,528	0.44%
2018/08/06	5	137.80	2	138.75	138.00	3	2,572	0.12%
2018/08/03	2	137.50	8	137.69	137.50	-6	2,564	-0.23%
2018/08/02	19	135.45	8	137.19	133.00	11	2,551	0.43%
2018/08/01	0	0.00	2	133.00	133.00	-2	2,512	-0.08%
2018/07/31	17	130.50	18	129.92	130.00	-1	2,524	-0.04%
2018/07/27	0	0.00	1	133.00	135.00	-1	2,524	-0.04%
2018/07/26	1	131.50	0	0.00	132.50	1	2,536	0.04%
2018/07/25	28	132.68	33	131.74	133.00	-5	2,533	-0.20%
2018/07/24	9	128.89	9	128.94	129.00	0	2,531	0.00%
2018/07/23	0	0.00	3	137.67	138.00	-3	2,401	-0.12%
2018/07/20	5	138.40	1	137.00	137.50	4	2,419	0.17%
2018/07/19	4	141.63	1	141.50	141.00	3	2,422	0.12%
2018/07/18	1	143.00	2	144.00	143.00	-1	2,443	-0.04%
2018/07/17	2	141.50	2	142.50	141.00	0	2,450	0.00%
2018/07/16	10	142.25	1	142.50	141.00	9	2,461	0.37%
2018/07/13	2	143.00	1	143.50	144.00	1	2,499	0.04%
2018/07/12	0	0.00	1	141.50	143.00	-1	2,540	-0.04%
2018/07/11	1	140.50	0	0.00	140.50	1	2,564	0.04%
2018/07/10	5	141.90	0	0.00	141.00	5	2,592	0.19%
2018/07/09	1	141.50	3	140.67	141.00	-2	2,594	-0.08%
2018/07/06	2	139.50	23	141.72	142.00	-21	2,602	-0.81%
2018/07/05	1	139.00	7	138.00	138.00	-6	2,609	-0.23%
2018/07/04	4	139.88	6	140.50	140.50	-2	2,620	-0.08%
2018/07/03	9	146.33	1	144.50	143.00	8	2,659	0.30%
2018/07/02	0	0.00	3	150.00	152.50	-3	2,632	-0.11%
2018/06/29	13	146.88	1	148.00	148.00	12	2,591	0.46%
2018/06/28	2	147.25	0	0.00	147.00	2	2,591	0.08%
2018/06/27	0	0.00	4	145.75	146.00	-4	2,605	-0.15%
2018/06/26	10	142.70	11	143.00	144.00	-1	2,704	-0.04%
2018/06/25	0	0.00	19	148.00	147.00	-19	2,725	-0.70%
2018/06/22	1	147.00	12	147.50	147.50	-11	2,743	-0.40%
2018/06/21	0	0.00	2	149.00	149.00	-2	2,738	-0.07%
2018/06/20	2	148.00	7	148.86	149.00	-5	2,777	-0.18%
2018/06/19	7	151.36	2	150.50	150.00	5	2,773	0.18%
2018/06/15	26	153.67	30	153.85	154.50	-4	2,765	-0.14%
2018/06/14	12	151.42	20	151.63	152.00	-8	2,810	-0.28%
2018/06/13	29	151.43	22	152.48	150.00	7	2,917	0.24%
2018/06/12	12	152.75	4	150.13	148.00	8	2,897	0.28%
2018/06/11	9	149.11	11	149.00	150.50	-2	2,887	-0.07%
2018/06/08	25	151.40	14	152.64	149.00	11	2,863	0.38%
2018/06/07	15	155.33	9	155.28	156.00	6	2,788	0.22%
2018/06/06	1	149.00	15	145.10	146.50	-14	2,585	-0.54%
2018/06/05	12	143.58	0	0.00	143.00	12	2,557	0.47%
2018/06/04	1	145.00	5.5	145.73	145.50	-4.5	2,554	-0.18%
2018/06/01	10	144.55	10	145.75	145.00	0	2,561	0.00%
2018/05/31	2	144.50	6	145.92	145.00	-4	2,532	-0.16%
2018/05/30	6	139.42	2	141.00	141.00	4	2,470	0.16%
2018/05/29	2	142.00	4	143.00	141.50	-2	2,450	-0.08%
2018/05/28	1	140.00	7	142.00	142.50	-6	2,459	-0.24%
2018/05/24	15.1	140.82	21	142.26	139.50	-5.9	2,475	-0.24%
2018/05/23	15.4	140.52	12	141.71	140.00	3.4	2,509	0.14%
2018/05/22	20	143.50	15	144.10	143.50	5	2,494	0.20%
2018/05/21	2	138.25	2	139.50	139.00	0	2,437	0.00%
2018/05/18	6	139.25	12	139.88	138.00	-6	2,441	-0.25%
2018/05/17	1	136.50	0	0.00	137.50	1	2,431	0.04%
2018/05/16	10	137.95	10	137.85	137.50	0	2,441	0.00%
2018/05/15	19	138.63	19.2	138.30	139.50	-0.2	2,461	-0.01%
2018/05/14	2	134.75	15	133.33	134.50	-13	2,424	-0.54%
2018/05/11	6	131.83	3	133.00	132.00	3	2,401	0.12%
2018/05/10	2	131.00	7	132.21	132.00	-5	2,397	-0.21%
2018/05/09	2	129.00	1	131.00	131.00	1	2,391	0.04%
2018/05/08	4	130.25	2	132.25	130.00	2	2,402	0.08%
2018/05/07	2	130.75	3	130.83	131.00	-1	2,418	-0.04%
2018/05/04	9	128.94	10	129.15	129.00	-1	2,441	-0.04%
2018/05/03	5	132.20	2	132.25	132.50	3	2,528	0.12%
2018/05/02	4	132.25	2	132.00	131.50	2	2,543	0.08%
2018/04/30	4	132.75	8	132.25	132.00	-4	2,582	-0.15%
2018/04/27	1	128.50	4	128.88	129.50	-3	2,604	-0.12%
2018/04/26	3	127.33	0	0.00	126.00	3	2,718	0.11%
2018/04/25	1	129.50	7.1	127.73	130.00	-6.1	2,720	-0.22%
2018/04/24	5	125.40	1	128.00	125.00	4	2,716	0.15%
2018/04/23	2	130.50	0	0.00	128.00	2	2,710	0.07%
2018/04/20	0	0.00	1	130.50	131.00	-1	2,731	-0.04%
2018/04/19	10	133.05	11	133.27	131.00	-1	2,725	-0.04%
2018/04/18	1	130.00	25	131.46	133.00	-24	2,710	-0.89%
2018/04/17	1.2	127.33	3	126.17	126.50	-1.8	2,692	-0.07%
2018/04/16	2	129.25	4	130.13	130.00	-2	2,779	-0.07%
2018/04/13	1	129.00	0	0.00	129.50	1	2,768	0.04%
2018/04/12	2	129.25	1	130.50	130.00	1	2,784	0.04%
2018/04/11	6	130.42	5.1	131.18	129.50	0.9	2,829	0.03%
2018/04/10	1	127.00	3	128.83	129.00	-2	2,890	-0.07%
2018/04/09	6	128.17	2.1	127.71	127.00	3.9	2,885	0.14%
2018/04/03	1	121.00	0	0.00	122.50	1	2,836	0.04%
2018/04/02	1	124.50	1	124.00	123.00	0	2,826	0.00%
2018/03/31	4.1	124.15	2	124.50	124.00	2.1	2,821	0.07%
2018/03/30	1	124.50	2	125.00	123.50	-1	2,836	-0.04%
2018/03/29	23	122.61	11	123.27	124.00	12	2,855	0.42%
2018/03/28	35.1	128.74	36	129.38	127.00	-0.9	2,786	-0.03%
2018/03/27	4	132.13	1	134.00	132.00	3	2,738	0.11%
2018/03/26	4	133.13	17	133.53	134.00	-13	2,739	-0.47%
2018/03/23	7	130.71	10	131.35	134.50	-3	2,767	-0.11%
2018/03/22	1	133.50	3	134.67	134.50	-2	2,737	-0.07%
2018/03/21	5	137.70	3	137.50	136.50	2	2,758	0.07%
2018/03/20	13	138.85	12	137.88	137.00	1	2,768	0.04%
2018/03/19	7	135.50	38	133.95	136.50	-31	2,824	-1.10%
2018/03/16	14.1	130.21	2	131.50	129.00	12.1	2,723	0.44%
2018/03/15	10	131.15	13	131.42	132.00	-3	2,724	-0.11%
2018/03/14	8	130.31	0	0.00	130.50	8	2,699	0.30%
2018/03/13	6	129.58	26	128.65	131.00	-20	2,704	-0.74%
2018/03/12	10	126.50	1	128.50	126.50	9	2,667	0.34%
2018/03/09	8	126.81	12	127.92	127.50	-4	2,659	-0.15%
2018/03/08	6	125.83	14	126.64	126.00	-8	2,651	-0.30%
2018/03/07	13	127.46	14	127.71	125.00	-1	2,643	-0.04%
2018/03/06	8	128.06	8	129.25	128.00	0	2,633	0.00%
2018/03/05	6	128.42	8	129.44	128.00	-2	2,644	-0.08%
2018/03/02	7	128.29	4	129.50	128.50	3	2,642	0.11%
2018/03/01	3	130.00	6	130.25	130.00	-3	2,640	-0.11%
2018/02/27	10	130.10	2	132.00	129.50	8	2,626	0.30%
2018/02/26	5	128.80	18	128.83	129.50	-13	2,601	-0.50%
2018/02/23	22	127.52	25	128.64	127.00	-3	2,586	-0.12%
2018/02/22	3	127.17	6	126.67	126.50	-3	2,528	-0.12%
2018/02/21	7	124.50	13	125.50	125.00	-6	2,507	-0.24%
2018/02/12	1	122.50	5	122.40	122.00	-4	2,458	-0.16%
2018/02/09	2.1	122.36	11	121.95	123.00	-8.9	2,459	-0.36%
2018/02/08	23	123.24	6	123.58	122.50	17	2,429	0.70%
2018/02/07	15	122.70	4	123.38	122.50	11	2,419	0.46%
2018/02/06	15	120.60	5	119.30	120.00	10	2,383	0.42%
2018/02/05	1	120.50	1	125.00	124.50	0	2,354	0.00%
2018/02/02	4	123.50	3	124.00	123.00	1	2,354	0.04%
2018/02/01	6	123.67	1	124.00	123.50	5	2,353	0.21%
2018/01/31	5	123.20	3	123.83	123.00	2	2,342	0.09%
2018/01/30	3	125.33	13	125.42	125.00	-10	2,336	-0.43%
2018/01/29	6	123.33	6	123.33	123.50	0	2,331	0.00%
2018/01/26	26.2	122.91	5	123.80	122.50	21.2	2,359	0.90%
2018/01/25	20	126.95	7	126.79	126.00	13	2,283	0.57%
2018/01/24	17	128.06	21	128.83	128.50	-4	2,264	-0.18%
2018/01/23	16	127.78	11	128.55	128.00	5	2,229	0.22%
2018/01/22	36	128.25	20	128.50	129.50	16	2,200	0.73%
2018/01/19	8	131.50	12	132.50	131.50	-4	2,229	-0.18%
2018/01/18	18	131.33	6	132.25	131.00	12	2,207	0.54%
2018/01/17	15	131.10	0	0.00	131.00	15	2,198	0.68%
2018/01/16	12	131.13	9	132.39	131.00	3	2,187	0.14%
2018/01/15	4	130.75	2	131.00	131.00	2	2,181	0.09%
2018/01/12	22	131.11	6	131.92	130.50	16	2,201	0.73%
2018/01/11	3	130.33	8	130.88	130.50	-5	2,206	-0.23%
2018/01/10	17	129.00	1	129.00	131.00	16	2,199	0.73%
2018/01/09	1	137.50	1	139.00	137.00	0	2,112	0.00%
2018/01/08	1	138.00	2	138.75	136.50	-1	2,122	-0.05%
2018/01/05	12	137.50	4	137.63	138.00	8	2,132	0.38%
2018/01/04	2	138.50	1	141.50	141.50	1	2,193	0.05%
2018/01/03	7	145.00	5	146.10	144.50	2	2,166	0.09%
2018/01/02	2	144.50	6	145.33	145.50	-4	2,182	-0.18%