美時 (1795)-新光-新竹券商分點個股進出

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

美時

(1795)

可現股當沖

股價
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股
607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

美時 (1795)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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	8.2	290.50	9	294.83	291.50	-0.8	7,042	-0.01%
2024/05/17	22.2	293.79	24.3	297.95	301.00	-2.1	6,923	-0.03%
2024/05/16	4	286.63	3	286.33	287.00	1	6,817	0.01%
2024/05/15	3	281.17	2	285.00	281.00	1	6,785	0.01%
2024/05/14	5	280.61	7	280.86	283.00	-2	6,793	-0.03%
2024/05/13	7	278.06	6.1	275.80	279.00	0.9	6,755	0.01%
2024/05/10	22.1	284.44	25.1	280.41	287.50	-3.1	6,691	-0.05%
2024/05/09	12.2	286.78	2	287.23	282.00	10.2	6,727	0.15%
2024/05/08	9.1	288.04	6	288.42	290.00	3.1	6,751	0.05%
2024/05/07	17.3	289.88	13	289.15	285.50	4.2	6,791	0.06%
2024/05/06	24	302.56	16.1	303.11	300.00	7.9	6,653	0.12%
2024/05/03	19.1	314.60	18.1	310.78	307.50	1	6,634	0.02%
2024/05/02	17	319.82	12	319.00	317.00	5	6,602	0.08%
2024/04/30	21	324.12	24	325.08	323.00	-3	6,606	-0.05%
2024/04/29	11	325.55	15	324.87	329.00	-4	6,734	-0.06%
2024/04/26	1	314.95	16	312.19	314.50	-15	6,767	-0.22%
2024/04/25	12.1	318.05	6	314.58	312.00	6.1	6,784	0.09%
2024/04/24	13	318.54	9	317.89	320.50	4	6,811	0.06%
2024/04/23	25.1	319.51	21	320.45	320.50	4.1	6,878	0.06%
2024/04/22	17	314.77	15	316.90	313.00	2	7,002	0.03%
2024/04/19	37.8	315.62	86	317.41	311.50	-48.3	7,220	-0.67%
2024/04/18	17.1	324.50	43.3	320.80	321.00	-26.3	7,168	-0.37%
2024/04/17	15	335.77	11	337.68	333.50	4	7,175	0.06%
2024/04/16	36	336.83	38.1	335.62	334.00	-2.1	7,140	-0.03%
2024/04/15	27.1	336.33	6.3	335.27	332.50	20.8	7,006	0.30%
2024/04/12	21	336.44	41.2	342.07	342.00	-20.2	7,026	-0.29%
2024/04/11	18	330.14	17.7	326.85	325.00	0.3	6,982	0.00%
2024/04/10	26	325.71	25.1	327.66	326.50	0.9	6,910	0.01%
2024/04/09	4	324.01	4	326.38	323.00	0	6,861	0.00%
2024/04/08	10.3	327.91	13.1	330.65	325.00	-2.8	6,869	-0.04%
2024/04/03	23.2	313.27	11.5	318.07	317.50	11.7	6,735	0.17%
2024/04/02	4.1	309.49	6	310.75	310.50	-1.9	6,597	-0.03%
2024/04/01	6.1	308.67	18	311.31	308.00	-11.9	6,573	-0.18%
2024/03/29	13.5	306.83	20.1	304.80	304.00	-6.6	6,465	-0.10%
2024/03/28	54.1	310.53	44	307.33	306.00	10.1	6,436	0.16%
2024/03/27	38	310.30	95.3	312.51	310.00	-57.3	6,315	-0.91%
2024/03/26	7.1	296.87	4	298.00	293.00	3.1	5,985	0.05%
2024/03/25	35.2	297.50	51.3	298.45	294.50	-16.1	5,987	-0.27%
2024/03/22	11	287.23	15	281.82	288.50	-4	5,788	-0.07%
2024/03/21	4.1	275.85	1	275.00	274.50	3.1	5,766	0.05%
2024/03/20	6	276.34	4.2	277.31	276.50	1.8	5,825	0.03%
2024/03/19	4	273.88	7.1	274.58	275.50	-3.1	5,811	-0.05%
2024/03/18	4	271.25	3.1	272.31	271.00	0.9	5,894	0.02%
2024/03/15	6	267.00	19	266.55	271.50	-13	5,928	-0.22%
2024/03/14	2	270.00	3.2	268.90	270.00	-1.2	5,896	-0.02%
2024/03/13	8.1	268.11	6.1	268.07	266.50	2.1	5,939	0.03%
2024/03/12	1.5	276.64	0	0.00	274.00	1.5	6,023	0.03%
2024/03/11	5	275.01	0	0.00	273.50	5	6,070	0.08%
2024/03/08	33	279.06	4	279.14	275.00	29	6,246	0.46%
2024/03/07	32.2	283.36	7.8	285.04	284.00	24.4	6,386	0.38%
2024/03/06	12.2	292.45	2	292.50	289.00	10.2	6,581	0.15%
2024/03/05	3	296.50	13.3	295.92	294.50	-10.3	6,582	-0.16%
2024/03/04	3.4	289.53	1	294.00	291.50	2.4	6,550	0.04%
2024/03/01	3	289.33	3.1	289.19	289.50	-0.1	6,606	0.00%
2024/02/29	17.1	292.98	4.1	289.75	289.50	13.1	6,850	0.19%
2024/02/27	31	296.60	42.2	298.23	296.00	-11.2	6,802	-0.16%
2024/02/26	9.1	292.34	22.1	284.01	293.50	-13	6,616	-0.20%
2024/02/23	3.2	272.89	2	272.25	272.00	1.2	6,475	0.02%
2024/02/22	5	274.60	4	274.50	273.00	1	6,523	0.02%
2024/02/21	6.1	278.26	3	279.00	276.50	3.1	6,639	0.05%
2024/02/20	0	0.00	2	276.25	275.50	-2	6,686	-0.03%
2024/02/19	7.1	278.20	33	277.08	275.00	-25.9	6,836	-0.38%
2024/02/16	0	274.50	1.1	274.16	277.00	-1	6,991	-0.01%
2024/02/15	5	273.00	4	273.88	273.00	1	7,030	0.01%
2024/02/05	7.1	274.86	4	275.38	275.50	3.1	7,047	0.04%
2024/02/02	8.1	274.95	4	274.75	274.50	4.1	7,221	0.06%
2024/02/01	8.2	283.59	7.1	283.85	282.00	1.1	7,231	0.02%
2024/01/31	8	277.00	21	277.45	279.50	-13	7,211	-0.18%
2024/01/30	22	275.09	6	279.00	271.00	16	7,270	0.22%
2024/01/29	4	275.50	2	276.00	277.00	2	7,243	0.03%
2024/01/26	4	275.13	2	275.00	273.50	2	7,327	0.03%
2024/01/25	1	275.50	6	278.91	274.50	-5	7,375	-0.07%
2024/01/24	4	278.75	6	278.50	278.00	-2	7,471	-0.03%
2024/01/23	22.5	274.49	18	274.44	276.50	4.5	7,556	0.06%
2024/01/22	18.1	283.61	13	282.77	282.50	5.1	7,586	0.07%
2024/01/19	8	287.69	14	289.75	288.50	-6	7,813	-0.08%
2024/01/18	21.3	289.54	17	288.29	288.50	4.3	7,923	0.05%
2024/01/17	40.3	292.67	41.1	292.04	288.50	-0.9	8,052	-0.01%
2024/01/16	32.2	298.06	21.2	300.67	303.00	11.1	8,078	0.14%
2024/01/15	20.3	292.65	54	295.62	296.50	-33.8	7,934	-0.43%
2024/01/12	9	284.94	14	283.68	282.50	-5	7,715	-0.07%
2024/01/11	14	283.93	11	284.32	281.50	3	7,746	0.04%
2024/01/10	9	288.55	9.1	287.85	290.00	-0.1	7,653	0.00%
2024/01/09	21	283.88	6	282.77	288.00	15	7,613	0.20%
2024/01/08	33	284.99	22	283.95	284.50	11	7,572	0.15%
2024/01/05	30	278.08	45	279.92	285.00	-15	7,456	-0.20%
2024/01/04	10	273.15	9	274.72	272.00	1	7,277	0.01%
2024/01/03	31	277.56	28	273.29	270.50	3	7,252	0.04%
2024/01/02	7	274.21	8	275.69	275.50	-1	7,146	-0.01%
2023/12/29	9	269.39	16	269.72	272.00	-7	7,086	-0.10%
2023/12/28	8	265.44	4	267.50	264.00	4	7,011	0.06%
2023/12/27	4	267.25	3.3	268.38	269.50	0.7	6,981	0.01%
2023/12/26	2	264.00	3	261.83	264.00	-1	6,955	-0.01%
2023/12/25	8.1	260.94	3	262.99	260.00	5	6,955	0.07%
2023/12/22	2	267.00	0	0.00	267.00	2	6,893	0.03%
2023/12/21	0	269.80	3	269.17	268.50	-3	6,890	-0.04%
2023/12/20	15	276.03	10.1	275.66	273.50	4.9	6,861	0.07%
2023/12/19	4	270.50	9	270.78	273.50	-5	6,779	-0.07%
2023/12/18	21	275.21	18	276.97	272.50	3	6,815	0.04%
2023/12/15	4	272.38	25	273.56	274.00	-21	6,831	-0.31%
2023/12/14	7	267.86	5.1	269.40	268.50	1.9	6,792	0.03%
2023/12/13	35.4	269.54	24	269.37	264.50	11.4	6,764	0.17%
2023/12/12	12	275.79	3	277.49	274.00	9	6,707	0.13%
2023/12/11	9	274.67	19	274.92	274.50	-10	6,653	-0.15%
2023/12/08	18	275.11	2	272.75	272.00	16	6,615	0.24%
2023/12/07	12	276.21	10	277.35	274.00	2	6,627	0.03%
2023/12/06	6.1	271.49	3	272.83	270.00	3.1	6,521	0.05%
2023/12/05	19.1	275.19	10	275.51	272.00	9.1	6,487	0.14%
2023/12/04	15	275.77	29.3	278.03	277.00	-14.3	6,286	-0.23%
2023/12/01	36.1	267.15	52.1	268.93	267.50	-16	6,085	-0.26%
2023/11/30	17	259.47	13	258.81	258.50	4	5,839	0.07%
2023/11/29	3.1	257.94	18	261.06	261.00	-14.9	5,805	-0.26%
2023/11/28	13.1	257.19	10	256.90	258.00	3.1	5,753	0.05%
2023/11/27	46	259.46	82.5	259.47	257.00	-36.4	5,706	-0.64%
2023/11/24	9.1	248.76	8	249.00	250.00	1.1	5,466	0.02%
2023/11/22	22	250.11	10	249.30	245.50	12	5,363	0.22%
2023/11/21	7	249.36	9.1	248.80	248.00	-2.1	5,328	-0.04%
2023/11/20	32.1	257.59	26	254.37	251.50	6.1	5,321	0.12%
2023/11/17	17	253.68	10	254.30	254.00	7	5,218	0.13%
2023/11/16	13.4	255.47	11.1	254.95	253.00	2.3	5,168	0.04%
2023/11/15	22.1	249.22	35	247.33	252.00	-12.9	5,061	-0.26%
2023/11/14	15	233.73	10.1	234.95	238.50	4.9	4,929	0.10%
2023/11/13	28.4	234.91	11	235.23	233.00	17.4	4,992	0.35%
2023/11/10	38	241.15	56	239.54	240.50	-18	5,229	-0.34%
2023/11/09	2	242.24	12.1	237.83	236.00	-10.1	5,220	-0.19%
2023/11/08	15	243.33	10	244.10	242.00	5	5,433	0.09%
2023/11/07	28	249.39	13	249.96	243.50	15	5,584	0.27%
2023/11/06	6.1	246.45	9	245.39	247.00	-2.9	5,726	-0.05%
2023/11/03	18	247.66	9	249.33	244.50	9	5,828	0.15%
2023/11/02	4	247.13	7	246.36	248.50	-3	5,801	-0.05%
2023/11/01	17	254.97	11	252.32	251.00	6	5,757	0.10%
2023/10/31	10	254.50	18	253.47	252.00	-8	5,689	-0.14%
2023/10/30	19	255.37	21.6	255.46	252.00	-2.6	5,730	-0.05%
2023/10/27	78.7	249.42	92.1	251.52	254.00	-13.4	5,619	-0.24%
2023/10/26	21	242.06	42.3	239.53	236.00	-21.2	5,359	-0.40%
2023/10/25	49.2	241.89	12	240.26	240.00	37.1	5,272	0.70%
2023/10/24	20	223.73	19.3	224.96	230.00	0.7	5,133	0.01%
2023/10/23	5.1	216.29	8	216.31	215.00	-2.9	5,129	-0.06%
2023/10/20	9	210.50	7	208.79	208.50	2	5,254	0.04%
2023/10/19	12.4	218.65	7	218.21	218.00	5.4	5,417	0.10%
2023/10/18	2.3	214.13	6.5	211.77	210.50	-4.2	5,566	-0.08%
2023/10/17	8.1	218.49	5.3	218.13	217.00	2.8	5,735	0.05%
2023/10/16	3	223.67	6.3	224.50	220.50	-3.2	5,918	-0.05%
2023/10/13	4	229.76	3	233.98	227.50	1	5,982	0.02%
2023/10/12	0	229.00	0	0.00	232.50	0	6,058	0.00%
2023/10/11	1	232.50	0	0.00	232.00	1	6,183	0.02%
2023/10/06	3	238.67	3	238.00	238.00	0	6,303	0.00%
2023/10/05	1	238.00	1	235.50	235.00	0	6,449	0.00%
2023/10/04	17	231.47	15	232.83	232.50	2	6,534	0.03%
2023/10/03	0.1	235.00	1	234.50	234.00	-0.9	6,640	-0.01%
2023/10/02	7	238.07	3	238.33	238.00	4	6,719	0.06%
2023/09/28	1	240.50	1	239.50	238.50	0	6,825	0.00%
2023/09/27	0	0.00	2	236.75	237.00	-2	6,999	-0.03%
2023/09/26	7.1	236.34	8	236.44	235.50	-0.9	7,184	-0.01%
2023/09/25	1	239.50	1	239.00	239.50	0	7,529	0.00%
2023/09/22	11	230.77	11	232.50	234.00	0	7,696	0.00%
2023/09/21	9.1	231.52	8	231.94	233.50	1.1	7,937	0.01%
2023/09/20	12	241.13	9	238.78	237.50	3	8,128	0.04%
2023/09/19	6.1	250.42	3	251.00	249.50	3.1	8,256	0.04%
2023/09/18	0	0.00	5	247.10	246.50	-5	8,281	-0.06%
2023/09/15	1	245.00	2.2	244.91	246.50	-1.2	8,385	-0.01%
2023/09/14	2	246.25	1	247.00	246.50	1	8,414	0.01%
2023/09/13	1	243.00	4	241.75	242.50	-3	8,469	-0.04%
2023/09/12	5.1	237.82	2	241.49	240.00	3.1	8,595	0.04%
2023/09/11	4	250.00	1	249.50	246.00	3	8,647	0.03%
2023/09/08	11	245.18	4	243.88	246.00	7	8,758	0.08%
2023/09/07	2.2	248.05	2	248.00	247.50	0.2	8,766	0.00%
2023/09/06	2.1	250.79	1	250.50	250.00	1.1	8,820	0.01%
2023/09/05	4	253.75	16	251.66	250.00	-12	8,860	-0.14%
2023/09/04	23	255.67	6	255.83	256.00	17	8,916	0.19%
2023/09/01	0.1	257.50	1	257.50	258.50	-0.9	8,964	-0.01%
2023/08/31	7	259.00	3	255.50	253.50	4	9,023	0.04%
2023/08/30	9	255.61	9	256.72	257.00	0	9,202	0.00%
2023/08/29	3	250.50	2	251.25	252.00	1	9,210	0.01%
2023/08/28	1	246.02	1	248.00	247.50	0	9,262	0.00%
2023/08/25	16	250.31	18	251.69	248.00	-2	9,287	-0.02%
2023/08/24	15	249.63	14	249.36	249.50	1	9,305	0.01%
2023/08/23	5	251.00	4	252.50	249.50	1	9,304	0.01%
2023/08/22	9	256.56	6	257.49	255.00	3	9,425	0.03%
2023/08/21	4	260.25	31	261.24	260.00	-27	9,482	-0.28%
2023/08/18	14	258.00	15	256.57	254.00	-1	9,590	-0.01%
2023/08/17	12	260.13	12	260.67	259.50	0	9,709	0.00%
2023/08/16	67	271.28	63	271.39	268.00	4	9,745	0.04%
2023/08/15	34	259.90	32	259.93	263.50	2	10,042	0.02%
2023/08/14	33.2	249.57	36.1	255.38	250.00	-2.9	10,398	-0.03%
2023/08/11	29.1	278.79	18	275.36	269.00	11.1	10,493	0.11%
2023/08/10	19.1	289.34	12.1	291.83	286.00	7	10,356	0.07%
2023/08/09	15	283.03	14.2	289.34	292.00	0.8	10,287	0.01%
2023/08/08	7	281.43	6	280.08	280.50	1	10,417	0.01%
2023/08/07	5.3	286.42	0	0.00	285.50	5.3	10,717	0.05%
2023/08/04	7.1	284.26	9	285.72	289.50	-1.9	10,779	-0.02%
2023/08/02	18.3	294.91	18.2	294.97	285.50	0.1	10,840	0.00%
2023/08/01	11	290.36	5.2	292.64	293.00	5.8	10,808	0.05%
2023/07/31	2	286.75	5	286.70	286.50	-3	10,838	-0.03%
2023/07/28	0.3	287.50	4.1	287.41	286.00	-3.8	11,103	-0.03%
2023/07/27	9.1	294.50	8.1	294.89	291.50	0.9	11,155	0.01%
2023/07/26	26.5	294.73	15	293.87	291.00	11.5	11,327	0.10%
2023/07/25	9.2	301.17	9	302.00	301.00	0.2	11,201	0.00%
2023/07/24	26.4	301.64	17.2	300.99	302.00	9.2	11,079	0.08%
2023/07/21	34	294.24	45.1	294.81	291.00	-11.1	10,941	-0.10%
2023/07/20	23.2	290.91	11	286.91	287.00	12.2	10,868	0.11%
2023/07/19	38	289.81	38	292.24	292.00	0	10,780	0.00%
2023/07/18	7.3	285.46	2.1	281.40	283.00	5.2	10,718	0.05%
2023/07/17	19.3	287.86	18	287.03	288.50	1.3	10,907	0.01%
2023/07/14	20.3	277.45	25	277.26	277.50	-4.7	10,937	-0.04%
2023/07/13	8.5	285.65	11.2	287.78	280.00	-2.7	10,846	-0.02%
2023/07/12	10.2	291.46	3.2	291.39	290.00	7	10,748	0.07%
2023/07/11	18.3	284.69	7.2	284.25	283.00	11.1	10,628	0.10%
2023/07/10	6	282.25	11	284.00	285.00	-5	10,638	-0.05%
2023/07/07	7.1	291.54	13	288.96	284.50	-5.9	10,601	-0.06%
2023/07/06	22.1	296.20	4	295.38	290.00	18.1	10,550	0.17%
2023/07/05	33.2	302.26	23.1	300.34	294.50	10.1	10,508	0.10%
2023/07/04	10.2	301.62	3	298.83	297.00	7.2	10,684	0.07%
2023/07/03	33.8	300.27	25.2	300.27	299.00	8.6	10,815	0.08%
2023/06/30	22.1	338.08	17	336.35	325.50	5.1	10,553	0.05%
2023/06/29	41.5	341.00	50.2	340.49	338.50	-8.7	10,581	-0.08%
2023/06/28	49.2	332.51	52	332.90	333.50	-2.9	10,466	-0.03%
2023/06/27	9.1	320.45	9.1	323.20	329.00	0	10,336	0.00%
2023/06/26	4	307.00	6	311.00	311.50	-2	10,210	-0.02%
2023/06/21	9.1	309.27	8.1	314.83	308.00	0.9	10,262	0.01%
2023/06/20	6	327.67	5	324.60	320.00	1	10,186	0.01%
2023/06/19	5	324.20	4	326.38	324.00	1	10,176	0.01%
2023/06/16	35	329.40	20	325.25	323.00	15	10,180	0.15%
2023/06/15	30.1	321.39	18.2	323.66	330.00	12	10,090	0.12%
2023/06/14	14	316.79	13.1	317.84	314.00	0.9	10,005	0.01%
2023/06/13	1	312.50	1.1	315.95	311.50	-0.1	10,016	0.00%
2023/06/12	6.1	318.51	4.5	315.22	314.00	1.6	10,106	0.02%
2023/06/09	3	315.99	1	316.99	319.00	2	10,155	0.02%
2023/06/08	10.1	321.07	7.5	318.27	311.00	2.6	10,193	0.03%
2023/06/07	2	318.23	8	316.44	322.00	-6	10,291	-0.06%
2023/06/06	11	317.05	16	315.63	315.50	-5	10,290	-0.05%
2023/06/05	53.1	332.16	42	321.15	315.50	11.1	10,443	0.11%
2023/06/02	8	322.81	3.1	320.65	320.50	4.9	10,354	0.05%
2023/06/01	8	322.94	13.1	320.10	320.00	-5	10,395	-0.05%
2023/05/31	5	330.50	5	331.50	327.00	0	10,410	0.00%
2023/05/30	3	330.99	4	329.25	328.50	-1	10,438	-0.01%
2023/05/29	6	327.17	6	330.92	330.50	0	10,451	0.00%
2023/05/26	17	334.65	12	332.88	327.00	5	10,501	0.05%
2023/05/25	10	333.40	11	334.00	331.00	-1	10,435	-0.01%
2023/05/24	20.1	333.04	25.1	330.64	334.50	-5	10,597	-0.05%
2023/05/23	17.3	338.43	16	339.50	342.00	1.3	10,554	0.01%
2023/05/22	35	336.68	27	335.31	332.00	8	10,623	0.08%
2023/05/19	131	341.53	132.7	340.31	343.50	-1.7	10,942	-0.02%	大買/大賣/
2023/05/18	143	325.60	151.5	331.82	339.00	-8.5	10,548	-0.08%	大買/大賣/
2023/05/17	47	296.17	86.1	297.38	308.50	-39.1	10,167	-0.38%
2023/05/16	18	279.08	11.1	280.05	280.50	6.9	10,044	0.07%
2023/05/15	35.4	282.31	20	281.97	275.50	15.4	10,505	0.15%
2023/05/12	31.4	289.80	41	290.07	289.00	-9.6	10,560	-0.09%
2023/05/11	31.4	289.80	41	290.07	283.50	-9.6	10,608	-0.09%
2023/05/10	10.2	280.58	6.2	282.11	285.00	3.9	10,557	0.04%
2023/05/09	14.4	283.65	30.1	280.29	279.00	-15.7	11,202	-0.14%
2023/05/08	14.1	284.29	10.3	284.42	287.00	3.8	11,495	0.03%
2023/05/05	20.3	280.93	15.1	280.82	281.50	5.2	11,577	0.04%
2023/05/04	34.1	279.88	30.2	281.02	279.00	3.9	11,585	0.03%
2023/05/03	15	274.83	12	275.04	272.50	3	11,322	0.03%
2023/05/02	19.5	272.24	30.4	271.31	278.00	-10.9	11,293	-0.10%
2023/04/28	14.5	261.95	3	260.33	259.50	11.5	11,163	0.10%
2023/04/27	5	253.40	6	255.58	257.00	-1	11,317	-0.01%
2023/04/26	29.1	254.36	27	253.70	254.00	2.1	11,495	0.02%
2023/04/25	16	257.96	17	257.03	254.50	-1	11,533	-0.01%
2023/04/24	11	254.55	20	257.50	260.50	-9	11,571	-0.08%
2023/04/21	16.3	257.12	22.2	254.05	250.00	-5.9	11,703	-0.05%
2023/04/20	18.3	272.10	26.1	273.47	265.00	-7.8	11,657	-0.07%
2023/04/19	15.1	266.76	12	267.08	269.00	3.1	11,532	0.03%
2023/04/18	4.1	266.12	6	262.92	265.50	-1.9	11,483	-0.02%
2023/04/17	5	263.10	6	263.08	262.00	-1	11,531	-0.01%
2023/04/14	7	267.79	5	267.20	265.00	2	11,654	0.02%
2023/04/13	29	271.12	31	272.61	267.00	-2	11,820	-0.02%
2023/04/12	11	269.73	17	271.21	267.50	-6	12,000	-0.05%
2023/04/11	4	267.88	2.2	268.41	265.50	1.8	12,263	0.01%
2023/04/10	9	268.66	13	274.85	265.50	-4	12,365	-0.03%
2023/04/07	62	274.02	54.1	274.26	273.00	7.9	12,493	0.06%
2023/04/06	30.1	266.63	35.1	266.56	269.50	-5	12,364	-0.04%
2023/03/31	12	253.21	15.1	252.64	251.00	-3	12,223	-0.02%
2023/03/30	54.1	257.46	11	259.27	257.50	43.1	12,342	0.35%
2023/03/29	10	250.65	12	253.44	258.00	-2	12,279	-0.02%
2023/03/28	29	250.90	22	250.30	246.00	7	12,297	0.06%
2023/03/27	23	253.96	19	254.45	252.00	4	12,263	0.03%
2023/03/24	31	251.66	20	250.28	252.50	11	12,406	0.09%
2023/03/23	4	244.25	6	244.17	244.00	-2	12,539	-0.02%
2023/03/22	9	244.94	9.2	244.25	243.50	-0.2	12,526	0.00%
2023/03/21	7.2	248.08	3	247.00	243.50	4.2	12,477	0.03%
2023/03/20	1	249.50	7	249.21	248.50	-6	12,412	-0.05%
2023/03/17	4	246.88	6	247.58	247.50	-2	12,389	-0.02%
2023/03/16	13	247.65	8	248.68	245.50	5	12,333	0.04%
2023/03/15	34.2	255.44	37	254.59	254.50	-2.8	12,230	-0.02%
2023/03/14	14	253.39	10	254.10	248.00	4	12,164	0.03%
2023/03/13	14	252.25	10.1	252.05	250.00	3.9	12,117	0.03%
2023/03/10	76	261.78	81	262.99	255.00	-5	12,041	-0.04%
2023/03/09	12	272.00	7	271.00	270.00	5	11,896	0.04%
2023/03/08	28.3	278.28	24	278.73	271.50	4.3	11,878	0.04%
2023/03/07	25	281.04	6.1	280.04	277.50	18.9	11,702	0.16%
2023/03/06	10	282.10	3	284.67	285.00	7	12,145	0.06%
2023/03/03	6	281.83	3	282.50	278.50	3	13,111	0.02%
2023/03/02	10	284.25	6	283.65	283.50	4	13,927	0.03%
2023/03/01	3	281.33	3	283.00	278.50	0	14,737	0.00%
2023/02/24	7.5	280.70	17	278.35	281.00	-9.5	15,311	-0.06%
2023/02/23	7	283.36	21.4	283.10	285.00	-14.4	15,679	-0.09%
2023/02/22	57.6	285.99	41	280.26	276.50	16.6	16,351	0.10%
2023/02/21	10	284.16	25	284.54	287.00	-15	16,517	-0.09%
2023/02/20	71.3	287.26	103	288.72	284.50	-31.7	16,869	-0.19%	大賣/
2023/02/17	144.2	292.89	116.1	293.98	294.50	28.1	16,801	0.17%	大買/大賣/
2023/02/16	41.3	280.73	43.3	280.02	284.00	-2	16,713	-0.01%
2023/02/15	10.3	272.73	11	271.82	272.50	-0.7	17,036	0.00%
2023/02/14	43.6	271.28	43.3	270.69	267.50	0.3	17,159	0.00%
2023/02/13	95.1	285.82	80	284.66	277.50	15.1	16,933	0.09%
2023/02/10	37.1	279.75	53	278.88	277.50	-15.9	16,509	-0.10%
2023/02/09	78.1	285.63	60	281.28	276.00	18.1	16,298	0.11%
2023/02/08	57.4	283.15	57.1	281.76	284.00	0.3	16,106	0.00%
2023/02/07	134	280.20	133.4	280.14	281.00	0.7	15,899	0.00%	大買/大賣/
2023/02/06	33	259.98	43	263.33	273.50	-10	15,267	-0.07%
2023/02/03	46	252.66	28	252.14	249.00	18	14,987	0.12%
2023/02/02	12.1	243.21	10.1	246.59	247.00	2	14,905	0.01%
2023/02/01	13.1	240.34	4.2	239.74	237.50	8.9	14,915	0.06%
2023/01/31	5.1	235.67	2.1	237.33	238.00	3	15,027	0.02%
2023/01/30	13.2	242.44	4	246.67	237.50	9.1	15,090	0.06%
2023/01/17	18	244.72	29.2	245.77	243.50	-11.2	15,139	-0.07%
2023/01/16	22.6	239.97	12	239.33	244.00	10.6	15,033	0.07%
2023/01/13	5	229.00	11	229.68	230.00	-6	14,972	-0.04%
2023/01/12	41.2	235.02	35	235.63	230.50	6.2	15,079	0.04%
2023/01/11	43.2	245.57	35.1	247.16	240.50	8.1	15,022	0.05%
2023/01/10	3.1	245.80	4	245.38	244.00	-0.9	15,027	-0.01%
2023/01/09	17	249.79	17	250.65	249.00	0	15,190	0.00%
2023/01/06	16	242.53	16	241.94	240.50	0	15,412	0.00%
2023/01/05	13	244.46	18	244.03	239.50	-5	15,764	-0.03%
2023/01/04	16	247.41	18	249.51	243.50	-2	16,017	-0.01%
2023/01/03	39	249.41	41	251.01	250.50	-2	16,305	-0.01%
2022/12/30	49	249.22	56	249.31	246.00	-7	16,433	-0.04%
2022/12/29	31.1	246.41	37	243.35	250.00	-6	16,415	-0.04%
2022/12/28	10	237.80	13	238.15	238.50	-3	16,430	-0.02%
2022/12/27	20.1	233.95	12	234.33	237.50	8.1	16,705	0.05%
2022/12/26	26	238.15	28	238.91	240.50	-2	16,719	-0.01%
2022/12/23	13.2	233.72	13	233.19	232.00	0.2	16,719	0.00%
2022/12/22	25	230.36	22	229.09	231.50	3	16,890	0.02%
2022/12/21	23	233.54	19	234.58	228.50	4	16,922	0.02%
2022/12/20	15	229.03	15.2	231.81	225.50	-0.2	17,186	0.00%
2022/12/19	32	238.20	30	236.77	237.00	2	17,308	0.01%
2022/12/16	10.2	239.59	21	241.52	234.50	-10.8	17,539	-0.06%
2022/12/15	41.3	245.56	20	246.75	241.00	21.3	17,789	0.12%
2022/12/14	2.1	248.25	2	249.00	255.00	0.1	17,895	0.00%
2022/12/13	1	255.00	2	256.00	251.50	-1	18,254	-0.01%
2022/12/12	1	254.50	0	0.00	252.00	1	18,508	0.01%
2022/12/09	0	0.00	2	251.75	254.00	-2	18,682	-0.01%
2022/12/07	4	239.27	3	238.17	244.00	1	19,374	0.01%
2022/12/06	5.2	256.83	61.3	256.94	249.50	-56.1	19,596	-0.29%
2022/12/05	44.2	263.10	6.3	255.66	269.50	38	19,919	0.19%
2022/12/02	6	245.08	6	247.17	245.50	0	20,045	0.00%
2022/12/01	8.1	249.31	3.2	247.28	246.50	4.9	20,315	0.02%
2022/11/30	1	240.00	2	239.25	244.00	-1	20,795	0.00%
2022/11/29	12	236.75	11.1	235.46	233.50	0.9	21,046	0.00%
2022/11/28	182.2	245.06	200	243.64	246.50	-17.9	21,276	-0.08%	大買/大賣/
2022/11/25	275.5	246.52	287	245.64	245.50	-11.5	20,880	-0.05%	大買/大賣/
2022/11/24	261	225.92	262.2	224.66	239.00	-1.2	20,189	-0.01%	大買/大賣/
2022/11/23	217.2	209.54	193.3	206.00	217.50	23.9	19,465	0.12%	大買/大賣/
2022/11/22	80.1	195.01	83.2	195.62	198.00	-3.1	18,795	-0.02%
2022/11/21	35.1	190.40	37	190.62	192.00	-1.9	18,766	-0.01%
2022/11/18	85	182.09	140.5	185.18	187.00	-55.5	18,572	-0.30%	大賣/
2022/11/17	25	175.10	37.1	174.61	174.00	-12.1	18,131	-0.07%
2022/11/16	60.1	173.88	49.1	173.91	170.00	11	18,063	0.06%
2022/11/15	31	170.61	21	170.95	169.00	10	18,102	0.06%
2022/11/14	41.2	170.16	53	169.20	171.00	-11.9	18,652	-0.06%
2022/11/11	51.8	165.48	53.3	166.76	171.50	-1.5	18,760	-0.01%
2022/11/10	46	160.49	71	157.39	156.00	-25	19,133	-0.13%
2022/11/09	3	161.67	8	162.13	162.50	-5	19,230	-0.03%
2022/11/08	37	162.80	38	164.07	159.50	-1	19,261	-0.01%
2022/11/07	10	160.25	7	160.50	159.50	3	19,203	0.02%
2022/11/04	15	160.30	7	159.86	159.00	8	19,278	0.04%
2022/11/03	3	160.83	7	161.79	163.00	-4	19,264	-0.02%
2022/11/02	18	159.00	19	159.53	160.00	-1	19,215	-0.01%
2022/11/01	7	156.93	11	157.91	158.50	-4	19,181	-0.02%
2022/10/31	5	154.70	15	154.63	154.50	-10	19,107	-0.05%
2022/10/28	12	150.75	12	150.13	151.00	0	19,040	0.00%
2022/10/27	27	148.15	32	147.72	149.50	-5	18,960	-0.03%
2022/10/26	4.1	141.24	7	142.36	143.00	-2.9	18,882	-0.02%
2022/10/25	10.2	144.02	85	141.58	143.00	-74.8	18,760	-0.40%
2022/10/24	9	150.89	20	149.68	147.50	-11	18,673	-0.06%
2022/10/21	14	149.71	9	150.39	146.50	5	18,672	0.03%
2022/10/20	11	149.82	40	147.94	155.00	-29	18,703	-0.16%
2022/10/19	18	153.31	38	152.96	153.00	-20	18,786	-0.11%
2022/10/18	13.2	151.55	12	151.88	153.00	1.2	19,182	0.01%
2022/10/17	27	145.56	41	145.39	148.50	-14	19,289	-0.07%
2022/10/14	40	153.80	54	153.52	153.00	-14	19,110	-0.07%
2022/10/13	46	153.53	40	153.10	148.50	6	18,790	0.03%
2022/10/12	25	163.52	27	163.52	161.50	-2	18,489	-0.01%
2022/10/11	75	164.92	44	164.44	159.50	31	18,286	0.17%
2022/10/07	32.1	170.94	32	170.39	168.00	0.1	18,030	0.00%
2022/10/06	24	170.06	27	170.94	172.00	-3	17,876	-0.02%
2022/10/05	37	169.74	32	169.36	170.50	5	17,793	0.03%
2022/10/04	53	166.89	52	166.61	167.00	1	17,617	0.01%
2022/10/03	31	159.27	14	159.29	157.50	17	17,590	0.10%
2022/09/30	18.1	156.73	22	159.30	162.50	-3.9	17,688	-0.02%
2022/09/29	35	159.01	66	158.93	158.00	-31	17,667	-0.18%
2022/09/28	31	160.18	23	159.63	154.00	8	17,494	0.05%
2022/09/27	28	159.61	29	160.36	166.00	-1	17,482	-0.01%
2022/09/26	34	164.15	34	164.93	162.00	0	17,307	0.00%
2022/09/23	17	167.76	15	168.13	166.00	2	17,314	0.01%
2022/09/22	63	173.16	63	173.43	174.00	0	17,473	0.00%
2022/09/21	44	169.93	39	168.51	169.00	5	17,566	0.03%
2022/09/20	23	166.89	54.3	169.70	173.50	-31.3	17,686	-0.18%
2022/09/19	15	166.27	17	165.09	163.00	-2	17,583	-0.01%
2022/09/16	16	168.75	23	169.41	171.00	-7	17,573	-0.04%
2022/09/15	53	169.69	29	170.64	168.00	24	17,621	0.14%
2022/09/14	45	166.11	40	166.38	170.00	5	17,559	0.03%
2022/09/13	28.3	163.81	19	164.53	165.00	9.3	17,429	0.05%
2022/09/12	22	160.27	33.1	159.97	164.00	-11.1	17,644	-0.06%
2022/09/08	12	152.54	14	153.36	154.00	-2	17,765	-0.01%
2022/09/07	34	152.93	23	153.78	151.50	11	17,825	0.06%
2022/09/06	70.1	157.02	59.1	158.60	154.00	11.1	17,954	0.06%
2022/09/05	44	172.67	53	171.24	166.50	-9	17,691	-0.05%
2022/09/02	135	174.60	146	172.86	170.00	-11	17,738	-0.06%	大買/大賣/
2022/09/01	54	172.31	24	170.79	169.00	30	17,737	0.17%
2022/08/31	96	178.31	81	177.32	173.50	15	18,090	0.08%
2022/08/30	40	171.95	43	172.92	174.00	-3	18,361	-0.02%
2022/08/29	66	170.99	61.3	170.25	169.50	4.8	18,399	0.03%
2022/08/26	129	181.18	121	181.29	176.00	8	18,189	0.04%	大買/大賣/
2022/08/25	62	175.18	58	175.10	175.50	4	17,591	0.02%
2022/08/24	98	177.78	63	178.22	174.00	35	17,325	0.20%
2022/08/23	33	177.11	27.2	176.90	176.00	5.8	16,999	0.03%
2022/08/22	117	187.78	162	183.09	180.00	-45	16,681	-0.27%	大買/大賣/
2022/08/19	124	187.00	121	186.48	184.50	3	16,210	0.02%	大買/大賣/
2022/08/18	93	173.91	111.2	179.90	184.50	-18.2	15,635	-0.12%	大賣/
2022/08/17	97	164.70	95.4	165.68	168.00	1.6	15,227	0.01%
2022/08/16	35	154.21	85.6	156.41	161.50	-50.6	14,415	-0.35%
2022/08/15	38	145.63	29	145.84	147.00	9	14,136	0.06%
2022/08/12	15	142.03	24	142.92	145.00	-9	14,246	-0.06%
2022/08/11	30.1	143.69	7	144.07	143.00	23.1	14,631	0.16%
2022/08/10	24	146.71	11	146.32	148.00	13	14,709	0.09%
2022/08/09	16	142.44	12	143.17	141.50	4	14,685	0.03%
2022/08/08	8	141.81	19	142.21	143.00	-11	14,700	-0.07%
2022/08/05	39	138.31	12	138.92	142.00	27	14,683	0.18%
2022/08/04	25	136.28	15	134.07	135.00	10	14,680	0.07%
2022/08/03	9	134.06	7	135.00	133.50	2	14,638	0.01%
2022/08/02	10	134.30	14	138.11	133.00	-4	14,641	-0.03%
2022/08/01	11	139.73	7	138.29	138.00	4	14,564	0.03%
2022/07/29	8	141.06	14	141.61	141.50	-6	14,575	-0.04%
2022/07/28	18	142.69	17	143.56	141.50	1	14,550	0.01%
2022/07/27	29	142.07	20	142.48	141.50	9	14,504	0.06%
2022/07/26	51	148.62	71	144.37	142.00	-20	14,371	-0.14%
2022/07/25	97	148.78	83	148.08	149.50	14	14,073	0.10%
2022/07/22	21	142.21	37.1	142.30	144.50	-16.1	13,539	-0.12%
2022/07/21	8.2	131.40	27	132.13	135.00	-18.8	13,243	-0.14%
2022/07/20	20	131.05	16	131.69	130.00	4	13,233	0.03%
2022/07/19	50	131.93	53	131.42	130.00	-3	13,290	-0.02%
2022/07/18	18	130.14	21	130.71	130.00	-3	13,242	-0.02%
2022/07/15	53	132.89	22	135.00	131.00	31	13,165	0.24%
2022/07/14	44	137.01	35	137.01	137.00	9	13,057	0.07%
2022/07/13	23	138.24	25	139.70	139.50	-2	13,098	-0.02%
2022/07/12	50	134.68	48	135.17	135.00	2	13,102	0.02%
2022/07/11	49	137.65	45	137.42	139.00	4	13,132	0.03%
2022/07/08	90	139.99	66	139.51	135.00	24	12,878	0.19%
2022/07/07	27	142.37	37	143.46	146.00	-10	12,717	-0.08%
2022/07/06	36	146.17	20	144.95	143.50	16	12,598	0.13%
2022/07/05	31.5	141.74	33.2	143.38	148.00	-1.7	12,548	-0.01%
2022/07/04	49.4	139.18	74	136.66	141.50	-24.6	12,505	-0.20%
2022/07/01	37.3	147.23	33	145.80	142.50	4.3	12,654	0.03%
2022/06/30	79	154.76	60	154.69	153.50	19	12,449	0.15%
2022/06/29	108	156.26	114.2	156.52	157.50	-6.2	12,114	-0.05%	大買/大賣/
2022/06/28	106	151.59	99.1	150.76	148.50	6.9	11,846	0.06%	大買/
2022/06/27	54	145.99	44	146.86	151.50	10	11,681	0.09%
2022/06/24	50.2	142.33	50	143.59	145.00	0.2	12,069	0.00%
2022/06/23	28	140.18	41	141.07	143.50	-13	12,214	-0.11%
2022/06/22	38.3	140.33	21	138.17	138.00	17.3	12,641	0.14%
2022/06/21	26	144.19	30	143.87	146.00	-4	12,601	-0.03%
2022/06/20	92	145.18	83	144.40	139.00	9	12,569	0.07%
2022/06/17	62	144.81	57	144.51	146.50	5	12,181	0.04%
2022/06/16	29.3	140.39	25	140.50	137.00	4.3	11,966	0.04%
2022/06/15	19.5	139.10	23	140.63	140.00	-3.5	12,054	-0.03%
2022/06/14	39	136.54	20	136.08	136.50	19	11,769	0.16%
2022/06/13	47.3	144.79	47	143.65	143.00	0.3	11,547	0.00%
2022/06/10	52	149.26	64	148.48	152.00	-12	11,272	-0.11%
2022/06/09	129	145.85	142	145.31	145.50	-13	11,067	-0.12%	大買/大賣/
2022/06/08	69.4	141.30	89.4	141.03	145.50	-20	10,603	-0.19%
2022/06/07	30	132.13	37	130.72	139.50	-7	10,082	-0.07%
2022/06/06	4	124.88	8	126.19	127.00	-4	9,962	-0.04%
2022/06/02	10.6	124.86	11	125.86	124.50	-0.4	10,094	0.00%
2022/06/01	11	126.45	5	128.10	126.00	6	10,236	0.06%
2022/05/31	14	127.50	12	127.67	128.50	2	10,383	0.02%
2022/05/30	2	126.50	10	127.85	128.00	-8	10,571	-0.08%
2022/05/27	30	128.77	19	129.11	126.50	11	10,969	0.10%
2022/05/26	40	130.19	20	129.53	129.00	20	11,280	0.18%
2022/05/25	24	131.15	34	130.96	131.50	-10	11,444	-0.09%
2022/05/24	20	128.50	14	129.14	127.50	6	11,693	0.05%
2022/05/23	13	129.04	25	129.46	130.50	-12	11,677	-0.10%
2022/05/20	41	130.65	50	130.02	129.50	-9	11,628	-0.08%
2022/05/19	108	128.49	78	127.13	131.50	30	11,430	0.26%	大買/
2022/05/18	24	123.38	31	124.08	129.00	-7	10,988	-0.06%
2022/05/17	7	119.79	6	117.08	117.50	1	10,808	0.01%
2022/05/16	14	120.00	11	120.82	119.00	3	10,699	0.03%
2022/05/13	3	118.17	6.1	118.16	117.50	-3.1	10,620	-0.03%
2022/05/12	9.1	113.81	2	113.00	111.00	7.1	10,550	0.07%
2022/05/11	5	115.50	26.1	115.43	115.50	-21.1	10,493	-0.20%
2022/05/10	16.1	114.56	0	0.00	115.00	16.1	10,465	0.15%
2022/05/09	2	118.00	2	116.50	117.00	0	10,415	0.00%
2022/05/06	11	114.73	8	116.94	118.00	3	10,399	0.03%
2022/05/05	7	119.07	14	118.54	119.00	-7	10,353	-0.07%
2022/05/04	26	116.21	37	116.26	115.50	-11	10,322	-0.11%
2022/05/03	38	121.18	16.1	119.26	119.00	21.9	10,284	0.21%
2022/04/29	4	116.50	12	117.08	116.50	-8	10,221	-0.08%
2022/04/28	3	115.50	2	116.50	115.00	1	10,223	0.01%
2022/04/27	9	116.72	5	117.70	116.50	4	10,192	0.04%
2022/04/26	9	117.06	12	117.13	115.50	-3	10,112	-0.03%
2022/04/25	21.1	122.69	5	119.80	118.00	16.1	10,021	0.16%
2022/04/22	10	132.85	12	130.63	131.00	-2	9,896	-0.02%
2022/04/21	11	131.00	21.1	132.31	134.50	-10.1	9,825	-0.10%
2022/04/20	18	132.08	11	131.23	130.00	7	9,747	0.07%
2022/04/19	36	132.75	45	133.70	133.50	-9	9,682	-0.09%
2022/04/18	33	130.06	32	130.11	132.50	1	9,489	0.01%
2022/04/15	24	131.69	26	132.12	126.50	-2	9,301	-0.02%
2022/04/14	20	130.05	19	130.13	130.00	1	9,135	0.01%
2022/04/13	24	126.73	26	127.67	129.50	-2	9,004	-0.02%
2022/04/12	13	124.77	9.3	124.32	123.50	3.7	8,848	0.04%
2022/04/11	20.1	124.66	22.1	123.69	124.50	-2	8,762	-0.02%
2022/04/08	23	129.35	10	128.95	129.00	13	8,652	0.15%
2022/04/07	69	135.51	76	135.62	128.50	-7	8,453	-0.08%
2022/04/06	5	131.20	2	132.00	132.00	3	8,085	0.04%
2022/04/01	43	131.95	12	133.83	130.50	31	7,998	0.39%
2022/03/31	89.1	132.73	104	134.43	135.50	-14.9	7,825	-0.19%	大賣/
2022/03/30	110	134.44	120	135.19	133.50	-10	7,527	-0.13%	大買/大賣/
2022/03/29	161.3	134.58	174	130.61	133.00	-12.7	7,236	-0.18%	大買/大賣/
2022/03/28	123	125.58	116	126.95	125.00	7	6,597	0.11%	大買/大賣/
2022/03/25	178	123.75	197	124.74	124.50	-19	6,204	-0.31%	大買/大賣/
2022/03/24	45	116.72	54	114.91	121.00	-9	5,562	-0.16%
2022/03/23	40	111.85	28	111.82	112.00	12	5,364	0.22%
2022/03/22	65	114.65	53	116.90	117.50	12	5,208	0.23%
2022/03/21	95	116.49	90	117.82	117.00	5	5,168	0.10%
2022/03/18	53	111.52	66	112.71	114.00	-13	4,936	-0.26%
2022/03/17	2	107.00	18	107.33	108.50	-16	4,691	-0.34%
2022/03/16	20	100.69	17	101.65	99.00	3	4,574	0.07%
2022/03/15	12	101.85	16.3	102.20	99.70	-4.3	4,567	-0.09%
2022/03/14	29	100.18	42	99.70	101.50	-13	4,544	-0.29%
2022/03/11	11	102.68	16	104.03	102.50	-5	4,585	-0.11%
2022/03/10	40.1	107.10	26	107.85	107.00	14.1	4,523	0.31%
2022/03/09	28	104.13	46	105.43	103.00	-18	4,414	-0.41%
2022/03/08	66	104.61	71	105.59	101.50	-5	4,505	-0.11%
2022/03/07	27	109.20	12	109.00	106.00	15	4,375	0.34%
2022/03/04	63.1	114.78	56	116.82	112.50	7.1	4,228	0.17%
2022/03/03	96	116.62	65	117.05	115.50	31	4,109	0.75%
2022/03/02	126	120.92	118	116.77	118.00	8	3,932	0.20%	大買/大賣/
2022/03/01	65	112.55	88.1	113.02	114.00	-23.1	3,615	-0.64%
2022/02/25	30	109.33	64.1	110.54	111.50	-34.1	3,327	-1.03%
2022/02/24	49	103.45	27.2	103.17	103.00	21.8	3,034	0.72%
2022/02/23	1	98.70	6	101.73	102.50	-5	2,740	-0.18%
2022/02/22	7	92.51	2	93.60	93.40	5	2,852	0.18%
2022/02/21	1	92.40	2	92.25	92.50	-1	2,948	-0.03%
2022/02/18	3	90.13	0	0.00	90.90	3	3,022	0.10%
2022/02/17	6	90.37	10	90.84	90.70	-4	3,021	-0.13%
2022/02/16	0	0.00	2.1	89.12	89.50	-2.1	3,013	-0.07%
2022/02/15	2	86.05	0	0.00	85.80	2	3,012	0.07%
2022/02/14	4	85.98	0	0.00	86.10	4	3,016	0.13%
2022/02/11	3	88.53	1	88.90	88.50	2	3,009	0.07%
2022/02/10	5	89.82	2	90.10	89.50	3	2,996	0.10%
2022/02/09	3	89.73	0	0.00	90.20	3	2,987	0.10%
2022/02/08	1	89.20	2	88.75	89.60	-1	2,971	-0.03%
2022/02/07	1	85.10	1	86.70	86.30	0	2,955	0.00%
2022/01/26	6	87.02	11	87.19	85.70	-5	2,948	-0.17%
2022/01/25	2	84.50	3	85.53	84.40	-1	2,928	-0.03%
2022/01/24	0	0.00	1	86.30	84.40	-1	2,936	-0.03%
2022/01/21	6	86.55	1	88.30	86.20	5	2,926	0.17%
2022/01/20	1	86.90	0	0.00	87.70	1	2,906	0.03%
2022/01/18	24	88.12	0	0.00	88.20	24	2,934	0.82%
2022/01/17	1	88.70	2	88.90	89.00	-1	3,027	-0.03%
2022/01/14	5	86.64	3	87.17	87.10	2	3,022	0.07%
2022/01/13	1	90.20	0	0.00	89.60	1	3,007	0.03%
2022/01/11	1.1	89.60	0	0.00	89.50	1.1	3,007	0.04%
2022/01/10	1	91.60	0	0.00	92.00	1	2,976	0.03%
2022/01/07	7	91.91	3	93.83	91.50	4	2,983	0.13%
2022/01/06	1	96.00	11	96.00	95.90	-10	2,945	-0.34%
2022/01/03	0	0.00	1	98.30	96.50	-1	2,981	-0.03%
2021/12/30	1	97.50	5	97.70	97.50	-4	2,987	-0.13%
2021/12/29	1	97.70	2	98.55	98.00	-1	3,020	-0.03%
2021/12/28	2	96.35	2	96.95	96.30	0	3,025	0.00%
2021/12/27	9	96.28	6	96.73	96.00	3	3,084	0.10%
2021/12/24	3	97.30	3	97.60	96.20	0	3,148	0.00%
2021/12/23	2	97.55	2	98.15	97.70	0	3,193	0.00%
2021/12/22	2	98.45	4	98.25	97.80	-2	3,197	-0.06%
2021/12/21	2	96.80	12	96.14	97.40	-10	3,237	-0.31%
2021/12/20	3	95.67	3	95.63	95.50	0	3,288	0.00%
2021/12/17	12	96.22	0	0.00	95.30	12	3,275	0.37%
2021/12/16	7	97.79	1	97.10	97.20	6	3,236	0.19%
2021/12/15	10	99.17	0	0.00	98.20	10	3,192	0.31%
2021/12/14	3	100.27	4	100.48	101.50	-1	3,130	-0.03%
2021/12/13	8	100.31	6	100.72	100.50	2	3,079	0.06%
2021/12/10	1	96.80	1	97.50	97.60	0	2,984	0.00%
2021/12/09	2	97.05	13	96.82	97.20	-11	2,976	-0.37%
2021/12/08	3	96.37	23	96.83	96.00	-20	2,953	-0.68%
2021/12/07	16	97.86	10	97.78	96.30	6	2,905	0.21%
2021/12/06	2	98.40	1	100.50	100.50	1	2,763	0.04%
2021/12/03	1	102.00	1	103.00	103.00	0	2,740	0.00%
2021/12/02	31.2	106.04	14	104.57	102.00	17.2	2,729	0.63%
2021/12/01	3	110.83	1	110.50	112.50	2	2,550	0.08%
2021/11/30	5	109.91	8	110.56	111.50	-3	2,549	-0.12%
2021/11/29	3	110.17	3	108.33	109.00	0	2,547	0.00%
2021/11/26	9	111.33	1	109.50	109.50	8	2,501	0.32%
2021/11/25	9	115.61	38	113.68	112.50	-29	2,472	-1.17%
2021/11/24	18	111.25	3	111.00	114.50	15	2,376	0.63%
2021/11/23	2	111.25	2	113.25	108.00	0	2,315	0.00%
2021/11/22	30	112.30	4	111.25	111.50	26	2,259	1.15%
2021/11/19	6	115.08	3	117.17	114.50	3	2,241	0.13%
2021/11/18	6	114.75	14	115.96	117.00	-8	2,086	-0.38%
2021/11/17	10	103.00	16	104.71	106.50	-6	1,977	-0.30%
2021/11/16	0	0.00	2	96.60	97.10	-2	2,005	-0.10%
2021/11/15	4	96.60	0	0.00	96.30	4	2,070	0.19%
2021/11/11	0	0.00	1	93.00	92.00	-1	2,166	-0.05%
2021/11/01	0	0.00	3	95.60	97.20	-3	2,500	-0.12%
2021/10/29	4	93.43	3	93.13	94.00	1	2,672	0.04%
2021/10/27	3	92.73	31	92.00	91.90	-28	2,734	-1.02%
2021/10/26	3	93.73	8	93.40	93.00	-5	2,781	-0.18%
2021/10/25	22	92.03	9	91.58	91.30	13	2,832	0.46%
2021/10/22	2	98.45	3	98.57	98.00	-1	2,834	-0.04%
2021/10/21	3	98.57	2	99.00	98.20	1	2,885	0.03%
2021/10/20	2	98.70	0	0.00	98.70	2	2,957	0.07%
2021/10/19	0	0.00	1	100.00	99.90	-1	3,049	-0.03%
2021/10/15	3	99.73	3	98.20	98.00	0	3,409	0.00%
2021/10/14	2	98.50	3	99.03	98.70	-1	3,705	-0.03%
2021/10/13	6	98.85	3	97.80	97.10	3	3,867	0.08%
2021/10/12	10	100.04	3	100.50	100.00	7	3,961	0.18%
2021/10/08	25	99.23	4	99.55	100.50	21	4,075	0.52%
2021/10/07	2	94.20	2	96.00	96.50	0	4,142	0.00%
2021/10/06	6	95.08	6	93.23	92.70	0	4,310	0.00%
2021/10/05	3	96.37	1	96.40	96.40	2	4,551	0.04%
2021/10/04	8	100.89	9	97.77	96.00	-1	4,591	-0.02%
2021/10/01	13	105.23	8.1	105.67	104.00	4.9	4,549	0.11%
2021/09/30	3	107.50	3	105.67	108.00	0	4,537	0.00%
2021/09/29	1	100.50	0	0.00	100.50	1	4,512	0.02%
2021/09/28	23	104.39	22	104.45	104.00	1	4,539	0.02%
2021/09/27	16	102.78	11	104.09	102.00	5	4,536	0.11%
2021/09/22	3	97.27	1	98.10	97.50	2	4,887	0.04%
2021/09/14	1	101.00	1	101.50	102.00	0	4,885	0.00%
2021/09/13	0	0.00	1	101.00	101.00	-1	4,885	-0.02%
2021/09/10	2	102.50	0	0.00	103.00	2	4,882	0.04%
2021/09/09	2	100.75	1	103.50	102.00	1	4,878	0.02%
2021/09/08	5	100.50	0	0.00	100.00	5	4,873	0.10%
2021/09/07	11	103.00	11	103.50	105.00	0	4,876	0.00%
2021/09/03	23	104.72	24	104.52	105.50	-1	4,963	-0.02%
2021/09/02	13	104.88	14	104.96	102.50	-1	4,990	-0.02%
2021/08/31	10	105.00	10	105.50	107.50	0	4,979	0.00%
2021/08/30	2.1	106.86	0	0.00	105.00	2.1	5,009	0.04%
2021/08/27	12	106.08	12	105.38	107.00	0	4,989	0.00%
2021/08/26	14	106.14	14	106.71	106.50	0	5,010	0.00%
2021/08/25	2	106.75	3	107.00	107.00	-1	5,020	-0.02%
2021/08/24	3	102.00	1	102.00	103.00	2	5,011	0.04%
2021/08/23	5	105.90	12	105.88	105.00	-7	5,034	-0.14%
2021/08/20	6	100.87	5	101.00	100.50	1	5,061	0.02%
2021/08/19	20.1	106.39	12	108.29	101.50	8.1	5,045	0.16%
2021/08/18	3	109.17	1	105.50	112.50	2	5,022	0.04%
2021/08/17	5	116.90	4	116.75	113.50	1	5,009	0.02%
2021/08/16	14	117.71	2	119.25	116.50	12	5,107	0.24%
2021/08/13	1.1	122.00	0	0.00	122.00	1.1	5,151	0.02%
2021/08/11	2	129.75	1	136.00	135.00	1	5,447	0.02%
2021/08/09	2	137.75	0	0.00	135.00	2	5,615	0.04%
2021/08/06	5.1	137.90	7	137.71	137.00	-1.9	5,609	-0.03%
2021/08/05	8	138.44	4	138.63	138.00	4	5,609	0.07%
2021/08/04	12	147.46	2	142.75	141.00	10	5,536	0.18%
2021/08/03	1	145.50	0	0.00	145.50	1	5,343	0.02%
2021/08/02	1	148.50	0	0.00	147.50	1	5,320	0.02%
2021/07/30	4	147.75	5	144.80	146.50	-1	5,268	-0.02%
2021/07/29	5	146.80	2	148.25	150.50	3	5,211	0.06%
2021/07/28	11	141.55	12	140.96	144.00	-1	5,142	-0.02%
2021/07/27	6	150.83	2	151.00	148.50	4	5,059	0.08%
2021/07/26	15	149.90	4	148.75	153.00	11	5,012	0.22%
2021/07/23	13	148.23	8	147.44	146.00	5	4,936	0.10%
2021/07/22	34	154.15	10	149.20	152.00	24	4,841	0.50%
2021/07/21	14	144.46	54	151.19	154.50	-40	4,671	-0.86%
2021/07/20	46	148.95	26	147.06	140.50	20	4,495	0.44%
2021/07/19	17	140.59	22	143.19	147.50	-5	4,184	-0.12%
2021/07/16	19	130.92	1	129.00	134.50	18	4,024	0.45%
2021/07/15	9	128.00	51	127.19	127.50	-42	3,925	-1.07%
2021/07/14	32	127.41	17	127.24	128.50	15	3,801	0.39%
2021/07/13	23	126.37	27	126.35	127.00	-4	3,717	-0.11%
2021/07/12	36	121.96	38	121.22	122.00	-2	3,522	-0.06%
2021/07/09	6	107.75	17	113.65	114.00	-11	3,243	-0.34%
2021/07/08	3	104.50	1	106.50	104.00	2	3,183	0.06%
2021/07/07	11	104.14	3	104.83	107.50	8	3,171	0.25%
2021/07/06	6	108.17	6	108.00	107.00	0	3,134	0.00%
2021/07/05	9	103.06	3	104.83	105.00	6	3,089	0.19%
2021/07/02	13	104.42	5	104.00	102.50	8	3,047	0.26%
2021/07/01	13	102.12	27	101.44	105.00	-14	2,988	-0.47%
2021/06/30	36	100.83	6	100.47	101.50	30	2,878	1.04%
2021/06/29	1	94.50	5	94.78	96.90	-4	2,721	-0.15%
2021/06/28	1	88.90	4	89.50	90.10	-3	2,584	-0.12%
2021/06/25	0	0.00	12	86.88	86.10	-12	2,558	-0.47%
2021/06/24	0	0.00	2	85.35	85.10	-2	2,558	-0.08%
2021/06/22	4	83.65	4	84.70	84.90	0	2,556	0.00%
2021/06/21	2	83.35	0	0.00	82.60	2	2,561	0.08%
2021/06/18	1	85.30	0	0.00	84.90	1	2,547	0.04%
2021/06/16	7	86.77	1	86.60	85.30	6	2,536	0.24%
2021/06/15	0	0.00	1	87.40	88.30	-1	2,516	-0.04%
2021/06/11	12	89.76	1	88.90	87.40	11	2,501	0.44%
2021/06/10	2	93.10	9	92.80	94.20	-7	2,403	-0.29%
2021/06/09	1	90.30	1	91.20	90.20	0	2,353	0.00%
2021/06/08	1	90.80	0	0.00	90.80	1	2,348	0.04%
2021/06/07	0	0.00	7	90.70	90.80	-7	2,360	-0.30%
2021/06/04	4	88.30	6	90.25	88.00	-2	2,318	-0.09%
2021/06/03	9	89.43	7	90.00	88.80	2	2,299	0.09%
2021/06/02	3	90.93	2	90.65	90.40	1	2,264	0.04%
2021/06/01	27	91.60	4	91.63	92.30	23	2,232	1.03%
2021/05/31	11	92.33	2	92.85	93.00	9	2,198	0.41%
2021/05/28	16	95.24	8	95.06	94.90	8	2,136	0.37%
2021/05/27	6	95.47	11	96.33	96.40	-5	2,081	-0.24%
2021/05/26	7	92.83	1	92.10	92.20	6	1,979	0.30%
2021/05/25	7	92.54	13	91.95	93.20	-6	1,939	-0.31%
2021/05/24	6	94.33	13	92.92	92.10	-7	1,865	-0.38%
2021/05/21	18	89.52	18	90.09	91.00	0	1,751	0.00%
2021/05/20	8	88.96	5	89.10	86.00	3	1,631	0.18%
2021/05/19	22	86.93	22	87.21	88.00	0	1,454	0.00%
2021/05/18	10	82.67	3	84.67	83.90	7	1,327	0.53%
2021/05/17	22	78.57	23	79.67	82.50	-1	1,212	-0.08%
2021/05/14	0	0.00	1	75.10	75.10	-1	1,085	-0.09%
2021/05/13	0	0.00	1	67.60	68.30	-1	1,069	-0.09%
2021/05/12	0	0.00	1	76.00	70.00	-1	1,053	-0.09%
2021/05/11	2	74.90	2	75.40	74.20	0	1,034	0.00%
2021/05/10	2	75.20	0	0.00	76.00	2	1,034	0.19%
2021/05/07	0	0.00	5	74.70	75.50	-5	1,038	-0.48%
2021/05/06	1	74.30	0	0.00	73.30	1	1,035	0.10%
2021/05/04	1	74.10	0	0.00	74.10	1	1,035	0.10%
2021/05/03	2	78.75	0	0.00	77.70	2	1,019	0.20%
2021/04/29	2	80.10	0	0.00	79.90	2	1,019	0.20%
2021/04/28	1	81.50	1	83.60	81.30	0	1,027	0.00%
2021/04/27	2	82.15	4	82.68	82.80	-2	1,026	-0.19%
2021/04/26	4	80.85	2	80.40	80.50	2	1,004	0.20%
2021/04/23	0	0.00	2	80.20	79.70	-2	1,006	-0.20%
2021/04/22	0	0.00	8	80.37	79.70	-8	1,019	-0.78%
2021/04/21	4	82.15	1	82.40	81.40	3	1,009	0.30%
2021/04/20	0	0.00	2	83.40	83.00	-2	1,004	-0.20%
2021/04/19	0	0.00	7	83.83	83.70	-7	1,000	-0.70%
2021/04/16	0	0.00	6	82.00	82.20	-6	981	-0.61%
2021/04/14	2	81.25	8	80.86	81.80	-6	967	-0.62%
2021/04/13	17	82.96	1	82.50	81.40	16	955	1.67%
2021/04/12	24	82.89	5	82.78	82.70	19	935	2.03%
2021/04/09	8	80.90	4	81.10	81.00	4	909	0.44%
2021/04/08	2	81.50	5	81.00	81.40	-3	901	-0.33%
2021/04/07	3	79.00	4	80.45	80.10	-1	881	-0.11%
2021/04/06	0	0.00	31	78.47	78.20	-31	866	-3.58%
2021/04/01	0	0.00	3	77.60	77.80	-3	865	-0.35%
2021/03/31	8	77.26	11	77.20	77.70	-3	855	-0.35%
2021/03/30	13	76.72	3	75.90	76.50	10	832	1.20%
2021/03/29	8	75.40	0	0.00	76.00	8	823	0.97%
2021/03/24	1	74.00	3	74.83	75.90	-2	811	-0.25%
2021/03/23	2	73.20	0	0.00	73.30	2	791	0.25%
2021/03/19	0	0.00	1	73.40	73.20	-1	796	-0.13%
2021/03/16	0	0.00	2	73.60	73.50	-2	806	-0.25%
2021/03/15	4	74.00	0	0.00	73.90	4	803	0.50%
2021/03/11	5	75.40	2	76.20	75.00	3	806	0.37%
2021/03/10	2	73.35	0	0.00	72.80	2	784	0.26%
2021/03/08	0	0.00	3	72.63	72.80	-3	792	-0.38%
2021/03/04	0	0.00	0	73.20	72.70	0	825	-0.01%
2021/03/03	0	0.00	0.5	74.06	74.00	-0.5	821	-0.06%
2021/03/02	5	75.68	1.5	73.82	74.10	3.5	816	0.43%
2021/02/26	0	0.00	5	75.30	76.50	-5	812	-0.62%
2021/02/25	0	0.00	5	77.10	76.20	-5	842	-0.59%
2021/02/24	0	0.00	4	76.80	76.00	-4	858	-0.47%
2021/02/23	53	77.61	3	77.73	77.40	50	895	5.59%
2021/02/18	8	73.94	3	74.70	74.90	5	863	0.58%
2021/02/17	12	69.62	3	69.77	69.70	9	838	1.07%
2021/02/05	0	0.00	1	68.00	68.10	-1	870	-0.11%
2021/02/02	0	0.00	1	67.20	67.00	-1	924	-0.11%
2021/02/01	1	66.00	0	0.00	66.60	1	923	0.11%
2021/01/28	2	68.50	1	68.40	68.40	1	925	0.11%
2021/01/27	0	0.00	2	70.40	69.80	-2	963	-0.21%
2021/01/25	2	70.70	0	0.00	70.70	2	960	0.21%
2021/01/21	0	0.00	2	69.80	69.80	-2	942	-0.21%
2021/01/20	1	71.90	0	0.00	71.40	1	931	0.11%
2021/01/19	1	73.90	1	73.70	73.60	0	919	0.00%
2021/01/13	1	77.70	0	0.00	77.60	1	918	0.11%
2021/01/08	1	78.50	2	78.60	79.20	-1	907	-0.11%
2021/01/06	0	0.00	1	79.70	78.60	-1	911	-0.11%
2020/12/30	0	0.00	3	79.50	79.20	-3	925	-0.32%
2020/12/29	1	79.50	0	0.00	79.20	1	924	0.11%
2020/12/25	0	0.00	1	81.20	81.20	-1	920	-0.11%
2020/12/24	2	81.00	0	0.00	81.10	2	940	0.21%
2020/12/23	1	82.40	0	0.00	81.60	1	1,097	0.09%
2020/12/22	3	82.37	1	82.20	82.00	2	1,142	0.18%
2020/12/18	0	0.00	2	83.40	83.70	-2	1,189	-0.17%
2020/12/17	0	0.00	1	83.60	83.80	-1	1,212	-0.08%
2020/12/11	1	82.90	0	0.00	82.40	1	1,338	0.07%
2020/12/10	1	83.80	1	84.30	83.80	0	1,346	0.00%
2020/12/09	1	84.70	0	0.00	84.70	1	1,370	0.07%
2020/12/01	3	83.90	0	0.00	84.00	3	1,485	0.20%
2020/11/30	1	87.60	5	87.04	84.70	-4	1,468	-0.27%
2020/11/26	0	0.00	2	86.05	86.10	-2	1,468	-0.14%
2020/11/25	2	85.25	2	86.25	85.90	0	1,472	0.00%
2020/11/24	6	86.52	7	85.86	85.30	-1	1,476	-0.07%
2020/11/23	2	88.10	0	0.00	88.50	2	1,456	0.14%
2020/11/20	1	87.00	4	87.70	86.50	-3	1,460	-0.21%
2020/11/19	3	85.80	0	0.00	86.20	3	1,417	0.21%
2020/11/18	4	86.10	2	86.15	86.00	2	1,417	0.14%
2020/11/17	0	0.00	1	86.30	85.80	-1	1,418	-0.07%
2020/11/16	1	84.80	4	84.45	84.80	-3	1,444	-0.21%
2020/11/13	8	86.78	2	85.00	84.60	6	1,460	0.41%
2020/11/12	5	85.92	4	85.45	85.40	1	1,455	0.07%
2020/11/11	0	0.00	1	84.30	84.20	-1	1,470	-0.07%
2020/11/10	6	84.20	1	83.90	84.20	5	1,462	0.34%
2020/11/06	0	0.00	2	83.05	83.00	-2	1,453	-0.14%
2020/11/05	4	83.43	4	83.05	82.80	0	1,481	0.00%
2020/11/04	9	83.90	8	82.78	82.50	1	1,473	0.07%
2020/10/30	1	80.50	3	80.53	80.00	-2	1,442	-0.14%
2020/10/27	5	81.80	2	81.65	81.80	3	1,449	0.21%
2020/10/26	1	82.40	2	82.45	81.80	-1	1,453	-0.07%
2020/10/23	1	82.60	7	82.51	82.70	-6	1,458	-0.41%
2020/10/21	0	0.00	1	81.60	81.60	-1	1,491	-0.07%
2020/10/16	1	80.60	0	0.00	80.00	1	1,535	0.07%
2020/10/12	10	81.17	12	80.38	80.30	-2	1,619	-0.12%
2020/10/08	0	0.00	2	80.50	80.20	-2	1,648	-0.12%
2020/10/05	2	81.30	1	81.60	81.10	1	1,777	0.06%
2020/09/30	1	80.40	15	80.63	80.60	-14	1,883	-0.74%
2020/09/28	9	82.18	5	83.64	81.10	4	1,913	0.21%
2020/09/25	1	79.80	0	0.00	79.80	1	1,770	0.06%
2020/09/24	11	84.27	9	84.86	84.40	2	1,748	0.11%
2020/09/23	1	80.50	0	0.00	80.90	1	1,721	0.06%
2020/09/22	0	0.00	1	82.30	81.80	-1	1,728	-0.06%
2020/09/21	1	85.00	5	84.00	84.30	-4	1,720	-0.23%
2020/09/18	4	85.13	6	85.35	85.00	-2	1,740	-0.11%
2020/09/17	2	83.80	3	83.70	82.80	-1	1,852	-0.05%
2020/09/15	0	0.00	5	82.40	82.10	-5	1,890	-0.26%
2020/09/14	0	0.00	5	81.74	82.10	-5	1,894	-0.26%
2020/09/11	3	79.63	8	79.70	79.60	-5	1,933	-0.26%
2020/09/10	1	81.70	1	83.10	82.70	0	1,933	0.00%
2020/09/09	10	82.93	8	83.16	82.70	2	1,931	0.10%
2020/09/08	1	80.00	0	0.00	80.60	1	1,912	0.05%
2020/09/07	5	80.00	0	0.00	78.90	5	1,930	0.26%
2020/09/04	0	0.00	1	79.80	80.00	-1	1,985	-0.05%
2020/09/02	1	81.00	0	0.00	80.80	1	2,029	0.05%
2020/09/01	1	81.50	0	0.00	81.70	1	2,038	0.05%
2020/08/26	1	80.70	8	80.70	81.10	-7	2,137	-0.33%
2020/08/24	4	77.20	9	77.47	77.50	-5	2,124	-0.24%
2020/08/21	0	0.00	17	77.53	77.40	-17	2,137	-0.80%
2020/08/20	19	76.70	2	76.70	76.60	17	2,159	0.79%
2020/08/18	1	81.70	1	83.20	82.50	0	2,226	0.00%
2020/08/17	2	82.05	1	81.90	82.00	1	2,250	0.04%
2020/08/11	1	78.70	0	0.00	78.30	1	2,303	0.04%
2020/08/10	9	78.60	1	78.70	78.50	8	2,288	0.35%
2020/08/05	1	79.50	0	0.00	80.00	1	2,339	0.04%
2020/08/03	0	0.00	1	78.30	78.20	-1	2,414	-0.04%
2020/07/31	0	0.00	1	78.00	78.00	-1	2,472	-0.04%
2020/07/29	0	0.00	9	77.89	78.00	-9	2,706	-0.33%
2020/07/28	0	0.00	4	76.20	76.40	-4	2,733	-0.15%
2020/07/27	0	0.00	1	77.70	78.20	-1	2,807	-0.04%
2020/07/24	2	80.00	0	0.00	80.50	2	2,799	0.07%
2020/07/23	2	82.40	0	0.00	82.20	2	2,817	0.07%
2020/07/22	0	0.00	1	84.50	83.90	-1	2,837	-0.04%
2020/07/20	1	77.60	3	78.07	81.40	-2	2,852	-0.07%
2020/07/17	2	80.45	2	81.25	79.60	0	2,856	0.00%
2020/07/15	2	83.75	2	84.45	82.50	0	2,901	0.00%
2020/07/14	7	86.19	12	86.27	84.80	-5	2,912	-0.17%
2020/07/13	7	85.80	5	85.86	85.40	2	2,912	0.07%
2020/07/10	21	87.71	10	86.81	84.40	11	2,898	0.38%
2020/07/09	4	87.65	8	88.24	87.50	-4	2,857	-0.14%
2020/07/08	0	0.00	4	83.85	83.60	-4	2,814	-0.14%
2020/07/07	2	82.80	5	82.34	81.30	-3	2,822	-0.11%
2020/07/06	2	82.40	1	82.20	82.30	1	2,903	0.03%
2020/07/03	4	82.05	1	82.40	82.00	3	2,912	0.10%
2020/07/02	9	84.07	3	83.93	83.60	6	2,925	0.21%
2020/07/01	1	83.80	0	0.00	83.40	1	2,920	0.03%
2020/06/30	5	83.70	1	83.70	83.70	4	2,935	0.14%
2020/06/29	4	84.02	1	83.30	83.20	3	2,962	0.10%
2020/06/24	26	87.69	25	88.40	85.10	1	2,946	0.03%
2020/06/23	0	0.00	15	89.50	89.50	-15	2,823	-0.53%
2020/06/22	3	82.03	3	82.13	81.40	0	2,821	0.00%
2020/06/19	4	82.05	4	82.30	81.50	0	2,810	0.00%
2020/06/18	26	84.70	18	84.78	83.00	8	2,818	0.28%
2020/06/17	2	83.60	1	83.50	84.10	1	2,787	0.04%
2020/06/16	1	82.70	3	82.77	83.00	-2	2,815	-0.07%
2020/06/15	5	82.50	3	81.60	81.60	2	2,819	0.07%
2020/06/12	5	77.44	10	77.48	78.40	-5	2,875	-0.17%
2020/06/11	2	82.00	0	0.00	79.00	2	2,899	0.07%
2020/06/10	3	82.67	3	82.97	83.00	0	2,932	0.00%
2020/06/09	13	82.74	11	82.64	83.10	2	2,949	0.07%
2020/06/08	2	82.80	2	81.90	81.60	0	2,983	0.00%
2020/06/05	12	82.28	6	82.50	82.40	6	3,019	0.20%
2020/06/04	2	80.85	7	81.30	82.50	-5	2,990	-0.17%
2020/06/03	1	81.10	6	80.95	80.30	-5	3,022	-0.17%
2020/06/02	2	79.40	0	0.00	79.50	2	3,002	0.07%
2020/06/01	0	0.00	2	78.10	79.00	-2	3,014	-0.07%
2020/05/29	0	0.00	1	78.40	77.80	-1	3,048	-0.03%
2020/05/28	3	79.67	0	0.00	78.10	3	3,098	0.10%
2020/05/27	5	80.36	2	79.45	79.70	3	3,096	0.10%
2020/05/26	12	81.46	15	81.54	80.10	-3	3,083	-0.10%
2020/05/25	4	79.65	0	0.00	78.80	4	2,987	0.13%
2020/05/22	28	80.29	32	79.75	77.80	-4	2,962	-0.14%
2020/05/21	6	79.00	0	0.00	79.10	6	2,908	0.21%
2020/05/20	3	77.77	0	0.00	78.00	3	2,908	0.10%
2020/05/19	0	0.00	5	78.10	77.30	-5	2,900	-0.17%
2020/05/18	5	77.60	0	0.00	77.50	5	2,885	0.17%
2020/05/15	0	0.00	1	76.50	75.00	-1	2,864	-0.03%
2020/05/14	0	0.00	1	75.20	75.10	-1	2,869	-0.03%
2020/05/13	0	0.00	1	78.60	78.10	-1	2,853	-0.04%
2020/05/12	7	78.07	4	78.00	77.30	3	2,854	0.11%
2020/05/11	3	78.60	0	0.00	78.20	3	2,866	0.10%
2020/05/08	2	80.35	4	79.25	77.40	-2	2,874	-0.07%
2020/05/07	7	81.30	12	82.33	81.20	-5	2,834	-0.18%
2020/05/06	23	81.73	18	82.16	81.40	5	2,806	0.18%
2020/05/05	9	77.57	5	77.20	78.10	4	2,672	0.15%
2020/05/04	3	73.63	5	73.38	74.50	-2	2,633	-0.08%
2020/04/30	12	75.81	9	75.36	74.90	3	2,640	0.11%
2020/04/29	1	73.00	2	72.80	72.80	-1	2,596	-0.04%
2020/04/28	2	72.20	2	72.05	72.00	0	2,618	0.00%
2020/04/27	2	71.50	0	0.00	71.20	2	2,656	0.08%
2020/04/23	1	70.30	2	70.55	70.80	-1	2,670	-0.04%
2020/04/22	4	66.40	9	66.92	68.60	-5	2,669	-0.19%
2020/04/21	2	67.85	2	70.50	67.30	0	2,693	0.00%
2020/04/20	5	72.60	8	71.94	71.40	-3	2,725	-0.11%
2020/04/15	5	70.00	3	70.50	70.30	2	2,951	0.07%
2020/04/14	9	69.56	4	69.50	69.70	5	2,954	0.17%
2020/04/13	11	70.19	4	70.27	68.30	7	2,981	0.23%
2020/04/10	4	68.98	3	69.10	68.70	1	2,951	0.03%
2020/04/09	1	69.10	0	0.00	69.10	1	3,002	0.03%
2020/04/08	3	63.70	1	63.40	64.10	2	2,955	0.07%
2020/04/07	1	63.80	0	0.00	63.80	1	3,115	0.03%
2020/04/06	0	0.00	3	60.77	62.30	-3	3,142	-0.10%
2020/04/01	1	60.20	5	61.18	60.90	-4	3,158	-0.13%
2020/03/31	3	60.37	9	60.47	60.20	-6	3,164	-0.19%
2020/03/30	0	0.00	4	56.60	58.00	-4	3,164	-0.13%
2020/03/27	2	54.75	6	55.12	57.50	-4	3,239	-0.12%
2020/03/26	0	0.00	33	53.29	53.40	-33	3,183	-1.04%
2020/03/25	0	0.00	2	52.90	52.90	-2	3,148	-0.06%
2020/03/24	5	47.21	2	48.28	48.10	3	3,151	0.10%
2020/03/23	1	44.55	6	46.73	44.55	-5	3,155	-0.16%
2020/03/20	38	49.38	1	47.75	49.50	37	3,134	1.18%
2020/03/19	3	47.70	2	48.23	47.70	1	3,113	0.03%
2020/03/18	10	53.82	2	55.45	53.00	8	3,112	0.26%
2020/03/17	8	58.90	2	59.40	58.80	6	3,033	0.20%
2020/03/16	10	65.45	84	68.65	65.30	-74	3,006	-2.46%
2020/03/13	31	72.00	4	72.03	72.50	27	2,948	0.92%
2020/03/12	4	80.55	24	80.70	79.90	-20	2,936	-0.68%
2020/03/11	25	90.28	9	90.48	88.70	16	2,899	0.55%
2020/03/10	20	93.34	6	93.05	93.00	14	2,887	0.48%
2020/03/09	18	96.33	24	96.73	94.70	-6	2,888	-0.21%
2020/03/06	4	96.00	11	95.77	95.70	-7	2,851	-0.25%
2020/03/05	0	0.00	4	95.75	95.30	-4	2,917	-0.14%
2020/03/04	1	95.40	8	95.16	94.40	-7	3,053	-0.23%
2020/03/03	6	94.32	8	93.90	94.60	-2	3,094	-0.06%
2020/03/02	1	86.10	0	0.00	88.30	1	3,082	0.03%
2020/02/26	3	90.57	0	0.00	89.90	3	3,135	0.10%
2020/02/24	12	91.83	1	92.80	91.50	11	3,275	0.34%
2020/02/21	6	93.88	7	93.87	93.20	-1	3,371	-0.03%
2020/02/20	3	92.97	0	0.00	93.00	3	3,429	0.09%
2020/02/19	0	0.00	1	93.80	93.60	-1	3,438	-0.03%
2020/02/18	15	93.19	3	93.03	93.00	12	3,487	0.34%
2020/02/17	10	93.68	3	93.23	93.00	7	3,525	0.20%
2020/02/14	11	92.55	0	0.00	92.80	11	3,581	0.31%
2020/02/13	2	93.35	0	0.00	91.80	2	3,608	0.06%
2020/02/12	2	92.00	3	93.03	92.70	-1	3,676	-0.03%
2020/02/11	6	91.62	3	91.67	91.40	3	3,771	0.08%
2020/02/10	1	87.80	1	89.80	89.80	0	3,787	0.00%
2020/02/07	6	90.20	0	0.00	88.70	6	3,856	0.16%
2020/02/06	1	90.20	0	0.00	90.20	1	3,854	0.03%
2020/02/05	3	90.80	3	91.47	90.80	0	3,968	0.00%
2020/02/04	3	90.37	6	91.17	90.10	-3	3,969	-0.08%
2020/02/03	5	87.06	15	88.30	88.00	-10	3,941	-0.25%
2020/01/31	4	92.68	16	91.53	91.50	-12	3,920	-0.31%
2020/01/30	19	96.14	37	95.93	93.60	-18	3,935	-0.46%
2020/01/20	16	104.69	2	104.50	104.00	14	3,952	0.35%
2020/01/17	15	106.60	6	106.58	105.00	9	3,934	0.23%
2020/01/16	10	105.15	2	105.50	105.00	8	3,896	0.21%
2020/01/15	8	107.25	15	106.87	105.50	-7	3,873	-0.18%
2020/01/14	29	107.90	24	107.83	107.00	5	3,844	0.13%
2020/01/13	28	113.61	20	115.08	109.00	8	3,798	0.21%
2020/01/10	28	114.07	7	114.93	114.50	21	3,577	0.59%
2020/01/09	3	111.50	4	111.38	112.50	-1	3,525	-0.03%
2020/01/08	7	108.71	3	109.50	109.50	4	3,538	0.11%
2020/01/07	35	111.77	12	110.92	108.00	23	3,530	0.65%
2020/01/06	12	115.88	11	114.82	113.50	1	3,479	0.03%
2020/01/03	26	117.69	27	118.02	116.50	-1	3,450	-0.03%
2020/01/02	14	117.46	16	117.06	117.50	-2	3,391	-0.06%
2019/12/31	18	115.83	13	116.85	115.00	5	3,371	0.15%
2019/12/30	6	114.42	10	114.50	115.00	-4	3,205	-0.12%
2019/12/27	1	112.00	1	110.50	110.50	0	3,201	0.00%
2019/12/26	6	111.67	6	112.33	114.00	0	3,302	0.00%
2019/12/24	13	111.46	14	112.07	111.00	-1	3,346	-0.03%
2019/12/23	49	111.38	70	110.34	113.00	-21	3,320	-0.63%
2019/12/20	9	105.72	12	106.00	106.50	-3	3,228	-0.09%
2019/12/19	1	105.50	2	105.25	104.50	-1	3,221	-0.03%
2019/12/17	8	105.00	6	105.67	105.00	2	3,222	0.06%
2019/12/13	11	107.18	21	107.29	108.00	-10	3,217	-0.31%
2019/12/12	10	108.25	5	109.50	107.50	5	3,211	0.16%
2019/12/11	16	109.38	19	109.29	109.00	-3	3,208	-0.09%
2019/12/10	8	111.56	2	112.50	111.50	6	3,182	0.19%
2019/12/09	14	113.18	4	112.88	113.00	10	3,261	0.31%
2019/12/06	9	111.50	21	111.79	111.50	-12	3,252	-0.37%
2019/12/05	36	111.36	29	110.66	112.00	7	3,255	0.21%
2019/12/04	4	107.50	5	107.60	109.00	-1	3,245	-0.03%
2019/12/03	34	108.63	35	108.89	108.00	-1	3,270	-0.03%
2019/12/02	8	108.94	4	109.50	109.50	4	3,336	0.12%
2019/11/29	14	112.71	7	113.21	111.50	7	3,315	0.21%
2019/11/28	21	114.67	8	114.94	114.00	13	3,322	0.39%
2019/11/27	46	115.82	55	116.13	115.50	-9	3,319	-0.27%
2019/11/26	63	113.25	78	112.70	115.00	-15	3,305	-0.45%
2019/11/25	44	111.17	38	111.09	109.00	6	3,207	0.19%
2019/11/22	49	109.93	34	110.25	110.00	15	3,145	0.48%
2019/11/21	48	108.89	52	107.02	110.00	-4	3,133	-0.13%
2019/11/20	11	108.50	9	109.22	107.00	2	3,193	0.06%
2019/11/19	39	111.65	39	111.95	110.00	0	3,194	0.00%
2019/11/18	42	110.07	48	110.42	112.00	-6	3,200	-0.19%
2019/11/15	25	106.32	34	106.66	108.50	-9	3,213	-0.28%
2019/11/14	22	104.11	12	104.25	102.50	10	3,154	0.32%
2019/11/13	2	106.50	0	0.00	106.50	2	3,122	0.06%
2019/11/12	17	107.21	19	107.84	109.50	-2	3,157	-0.06%
2019/11/11	22	106.05	24	106.69	105.50	-2	3,147	-0.06%
2019/11/08	24	107.31	26	108.17	105.50	-2	3,212	-0.06%
2019/11/07	9	106.33	9	106.56	106.00	0	3,154	0.00%
2019/11/06	11	106.50	11	106.59	106.50	0	3,147	0.00%
2019/11/05	35	105.19	55	105.66	107.00	-20	3,100	-0.65%
2019/11/04	36	102.18	32	101.95	102.50	4	3,060	0.13%
2019/11/01	33	100.59	41	100.00	101.50	-8	3,113	-0.26%
2019/10/31	19	98.24	19	98.91	97.50	0	3,097	0.00%
2019/10/30	31	100.42	30	99.36	99.00	1	3,173	0.03%
2019/10/29	7	97.33	9	97.38	97.20	-2	3,287	-0.06%
2019/10/28	3	96.53	1	96.40	96.60	2	3,349	0.06%
2019/10/25	8	97.10	8	97.83	96.00	0	3,348	0.00%
2019/10/24	34	96.76	12	96.97	96.80	22	3,349	0.66%
2019/10/23	19	95.65	43	95.04	95.20	-24	3,337	-0.72%
2019/10/22	31	92.11	10	91.60	91.10	21	3,340	0.63%
2019/10/21	5	91.50	9	91.78	91.10	-4	3,361	-0.12%
2019/10/18	4	92.65	5	92.24	92.30	-1	3,399	-0.03%
2019/10/17	5	92.08	33	90.96	92.50	-28	3,472	-0.81%
2019/10/16	8	90.40	2	90.20	90.10	6	3,566	0.17%
2019/10/15	9	90.73	8	90.95	91.00	1	3,637	0.03%
2019/10/14	4	92.73	3	92.67	92.60	1	3,794	0.03%
2019/10/09	8	92.74	6	93.38	91.70	2	3,964	0.05%
2019/10/08	11	94.83	5	95.34	94.40	6	4,032	0.15%
2019/10/07	0	0.00	3	96.20	95.60	-3	4,068	-0.07%
2019/10/04	9	96.22	7	96.49	95.60	2	4,107	0.05%
2019/10/03	11	97.41	12	97.60	96.00	-1	4,147	-0.02%
2019/10/02	13	96.85	9	97.14	97.00	4	4,235	0.09%
2019/10/01	7	98.49	3	99.23	98.10	4	4,277	0.09%
2019/09/27	10	101.14	9	101.94	99.10	1	4,321	0.02%
2019/09/26	36	102.25	32	102.22	102.00	4	4,443	0.09%
2019/09/25	22	98.76	31	98.50	99.10	-9	4,626	-0.19%
2019/09/24	4	96.48	1	96.70	96.10	3	4,636	0.06%
2019/09/23	3	96.37	9	96.24	96.40	-6	4,675	-0.13%
2019/09/20	5	95.54	0	0.00	95.20	5	4,734	0.11%
2019/09/19	6	95.53	0	0.00	95.50	6	4,801	0.12%
2019/09/18	9	96.04	8	96.36	95.70	1	4,887	0.02%
2019/09/17	12	96.48	19	96.42	96.30	-7	4,952	-0.14%
2019/09/16	6	95.00	4	94.70	95.10	2	5,076	0.04%
2019/09/12	0	0.00	11	95.11	94.80	-11	5,214	-0.21%
2019/09/11	22	94.45	11	95.04	95.20	11	5,336	0.21%
2019/09/10	12	99.07	7	99.10	99.10	5	5,396	0.09%
2019/09/09	15	99.37	17	98.98	99.50	-2	5,725	-0.03%
2019/09/06	6	98.22	8	98.34	98.00	-2	5,913	-0.03%
2019/09/05	10	99.88	3	100.57	99.40	7	5,986	0.12%
2019/09/04	21	102.40	18	102.78	102.00	3	5,991	0.05%
2019/09/03	1	100.50	5	100.60	100.50	-4	5,967	-0.07%
2019/09/02	6	100.13	6	100.42	100.00	0	6,010	0.00%
2019/08/30	0	0.00	9	99.40	98.90	-9	6,027	-0.15%
2019/08/29	11	100.31	13	100.07	98.80	-2	6,064	-0.03%
2019/08/28	18	98.44	33	98.47	99.50	-15	6,050	-0.25%
2019/08/27	2	96.50	0	0.00	96.20	2	6,103	0.03%
2019/08/26	20	97.82	5	97.60	96.10	15	6,136	0.24%
2019/08/23	13	98.58	20	99.22	98.10	-7	6,163	-0.11%
2019/08/22	5	98.04	2	98.65	97.00	3	6,147	0.05%
2019/08/21	5	97.82	6	97.78	97.70	-1	6,203	-0.02%
2019/08/20	20	98.21	36	98.11	99.10	-16	6,208	-0.26%
2019/08/19	15	94.79	19	94.63	95.30	-4	6,310	-0.06%
2019/08/16	10	91.92	8	92.13	91.50	2	6,389	0.03%
2019/08/15	19	93.06	15	93.45	92.50	4	6,509	0.06%
2019/08/14	12	98.29	9	98.02	96.40	3	6,532	0.05%
2019/08/13	21	99.05	24	99.68	98.00	-3	6,534	-0.05%
2019/08/12	1	95.30	1	96.10	95.30	0	6,536	0.00%
2019/08/08	17	95.04	16	94.84	94.40	1	6,801	0.01%
2019/08/07	6	94.38	6	93.47	94.20	0	6,967	0.00%
2019/08/06	16	94.14	6	93.23	94.50	10	6,981	0.14%
2019/08/05	7	94.63	0	0.00	91.80	7	6,942	0.10%
2019/08/02	9	98.77	11	98.90	98.40	-2	6,904	-0.03%
2019/08/01	21	100.24	20	99.85	99.00	1	6,905	0.01%
2019/07/31	83	100.53	74	99.66	98.80	9	6,888	0.13%
2019/07/30	44	114.18	41	117.22	108.50	3	6,670	0.04%
2019/07/29	3	121.00	4	120.75	120.50	-1	6,669	-0.01%
2019/07/26	12	121.71	10	121.35	121.50	2	6,751	0.03%
2019/07/25	15	120.40	5	120.60	120.00	10	6,772	0.15%
2019/07/24	26	123.81	32	123.98	123.00	-6	6,857	-0.09%
2019/07/23	30	121.35	21	121.50	121.00	9	6,929	0.13%
2019/07/22	12	120.96	14	121.46	121.50	-2	7,018	-0.03%
2019/07/19	14	121.25	14	121.89	120.50	0	7,121	0.00%
2019/07/18	24	125.35	16	125.56	122.50	8	7,141	0.11%
2019/07/17	11	123.82	11	124.36	124.00	0	7,199	0.00%
2019/07/16	43	124.01	56	124.53	124.00	-13	7,198	-0.18%
2019/07/15	29	120.83	37	120.36	122.00	-8	7,043	-0.11%
2019/07/12	52	117.38	42	117.73	117.00	10	6,933	0.14%
2019/07/11	15	115.33	8	114.81	114.50	7	6,962	0.10%
2019/07/10	18	116.72	11	116.68	117.00	7	7,052	0.10%
2019/07/09	19	115.92	23	116.07	115.00	-4	7,262	-0.06%
2019/07/08	17	116.32	9	116.94	115.00	8	7,385	0.11%
2019/07/05	9	118.33	15	117.57	120.00	-6	7,655	-0.08%
2019/07/04	7	117.71	6	118.33	117.00	1	7,735	0.01%
2019/07/03	15	118.27	19	118.08	118.00	-4	7,830	-0.05%
2019/07/02	45	117.73	62	116.73	117.00	-17	7,847	-0.22%
2019/07/01	12	111.58	9	112.94	112.00	3	7,776	0.04%
2019/06/28	7	111.50	4	112.13	111.50	3	7,896	0.04%
2019/06/27	13	112.15	14	112.32	113.00	-1	7,985	-0.01%
2019/06/26	8	111.19	6	111.00	111.00	2	8,050	0.02%
2019/06/25	14	112.18	14	112.61	112.00	0	8,132	0.00%
2019/06/24	20	113.88	6	114.17	113.50	14	8,241	0.17%
2019/06/21	20	117.28	28	117.34	116.00	-8	8,307	-0.10%
2019/06/20	20	115.15	25	114.86	117.00	-5	8,286	-0.06%
2019/06/19	16	113.44	15	113.60	113.00	1	8,261	0.01%
2019/06/18	20	111.75	17	112.15	110.50	3	8,390	0.04%
2019/06/17	41	111.99	41	111.44	112.50	0	8,383	0.00%
2019/06/14	44	106.60	55	106.12	107.00	-11	8,255	-0.13%
2019/06/13	7	104.14	9	104.00	102.50	-2	8,148	-0.02%
2019/06/12	4	102.38	4	102.38	104.00	0	8,351	0.00%
2019/06/11	11	102.59	4	102.88	101.00	7	8,488	0.08%
2019/06/10	12	102.38	13	101.08	103.00	-1	8,928	-0.01%
2019/06/06	10	98.13	12	98.78	98.80	-2	9,213	-0.02%
2019/06/05	15	100.01	6	100.57	98.50	9	9,261	0.10%
2019/06/04	27	101.61	33	101.30	101.00	-6	9,309	-0.06%
2019/06/03	44	104.26	37	103.91	100.50	7	9,497	0.07%
2019/05/31	6	105.00	6	104.42	103.50	0	9,559	0.00%
2019/05/30	3	104.33	11	105.64	104.00	-8	9,631	-0.08%
2019/05/29	22	106.45	14	107.57	105.00	8	9,784	0.08%
2019/05/28	19	105.13	25	105.30	108.50	-6	9,943	-0.06%
2019/05/27	12	104.33	9	104.39	104.00	3	9,925	0.03%
2019/05/24	24	106.77	31	107.58	104.50	-7	10,059	-0.07%
2019/05/23	41	102.23	46	102.08	105.00	-5	9,946	-0.05%
2019/05/22	31	102.94	26	103.02	101.50	5	9,930	0.05%
2019/05/21	33	98.63	37	98.63	100.00	-4	9,909	-0.04%
2019/05/20	7	98.56	4	99.23	97.80	3	10,089	0.03%
2019/05/17	22	100.02	31	100.90	99.80	-9	10,302	-0.09%
2019/05/16	63	103.52	54	103.33	100.00	9	10,309	0.09%
2019/05/15	46	97.65	54	98.61	102.00	-8	10,145	-0.08%
2019/05/14	3	90.27	7	89.51	93.00	-4	10,134	-0.04%
2019/05/13	6	91.62	3	92.20	91.50	3	10,344	0.03%
2019/05/10	12	91.08	12	91.88	91.50	0	10,486	0.00%
2019/05/09	5	94.38	3	93.97	92.70	2	10,509	0.02%
2019/05/08	3	99.37	3	98.63	97.80	0	10,650	0.00%
2019/05/07	12	98.91	15	98.97	98.80	-3	10,661	-0.03%
2019/05/06	39	98.73	42	98.29	96.60	-3	10,796	-0.03%
2019/05/03	21	97.50	21	97.83	98.70	0	10,910	0.00%
2019/05/02	14	93.27	12	93.08	94.80	2	10,931	0.02%
2019/04/30	76	93.79	76	93.92	94.00	0	10,897	0.00%
2019/04/29	18	90.79	21	91.40	89.80	-3	10,771	-0.03%
2019/04/26	28	97.69	24	98.17	95.00	4	10,651	0.04%
2019/04/25	21	100.30	7	99.90	98.00	14	10,556	0.13%
2019/04/24	25	106.56	17	105.00	104.00	8	10,417	0.08%
2019/04/23	23	109.85	19	109.87	110.00	4	10,323	0.04%
2019/04/22	10	107.40	11	106.00	105.50	-1	10,162	-0.01%
2019/04/19	0	0.00	1	105.50	101.50	-1	10,128	-0.01%
2019/04/18	2	105.00	1	106.50	104.00	1	10,111	0.01%
2019/04/17	33	107.86	31	108.10	106.50	2	10,075	0.02%
2019/04/16	13	104.62	17	105.35	105.50	-4	10,023	-0.04%
2019/04/15	21	109.33	20	108.93	105.50	1	9,913	0.01%
2019/04/12	10	113.90	9	113.44	112.50	1	9,713	0.01%
2019/04/11	46	111.30	73	110.69	110.50	-27	9,613	-0.28%
2019/04/10	9	115.44	11	114.59	117.00	-2	9,301	-0.02%
2019/04/09	18	115.72	14	115.18	113.00	4	9,170	0.04%
2019/04/08	19	115.97	17	117.50	113.00	2	9,023	0.02%
2019/04/03	39	120.91	34	121.82	120.00	5	8,840	0.06%
2019/04/02	15	116.73	6	115.83	115.50	9	8,605	0.10%
2019/04/01	15	120.73	7	122.14	117.50	8	8,423	0.09%
2019/03/29	15	122.83	8	122.50	121.50	7	8,290	0.08%
2019/03/28	5	125.70	4	125.75	125.00	1	8,214	0.01%
2019/03/27	19	128.13	35	128.00	125.00	-16	8,173	-0.20%
2019/03/26	15	133.50	5	134.40	131.00	10	8,153	0.12%
2019/03/25	21	133.76	17	134.21	135.50	4	8,054	0.05%
2019/03/22	19	132.66	30	132.15	134.50	-11	7,981	-0.14%
2019/03/21	30	133.08	35	132.77	135.00	-5	7,915	-0.06%
2019/03/20	15	127.80	24	128.40	131.00	-9	7,718	-0.12%
2019/03/19	42	128.26	27	128.54	126.00	15	7,683	0.20%
2019/03/18	19	124.47	30	124.12	124.50	-11	7,562	-0.15%
2019/03/15	79	123.43	76	123.28	125.00	3	7,641	0.04%
2019/03/14	46	123.70	38	124.26	127.00	8	7,503	0.11%
2019/03/13	102	124.54	86	124.12	123.00	16	7,558	0.21%	大買/
2019/03/12	34	115.29	28	114.48	118.50	6	7,103	0.08%
2019/03/11	54	108.65	53	108.21	108.00	1	6,854	0.01%
2019/03/08	25	108.86	23	108.22	111.50	2	6,836	0.03%
2019/03/07	50	109.80	47	107.84	108.00	3	6,888	0.04%
2019/03/06	26	108.00	19	109.63	111.00	7	6,788	0.10%
2019/03/05	9	106.39	23	106.33	105.50	-14	6,726	-0.21%
2019/03/04	12	106.21	9	106.17	103.50	3	6,741	0.04%
2019/02/27	20	103.60	33	103.68	106.00	-13	6,653	-0.20%
2019/02/26	11	97.80	15	97.91	96.50	-4	6,614	-0.06%
2019/02/25	19	97.32	7	95.96	96.20	12	6,869	0.17%
2019/02/22	22	105.23	22	104.66	106.00	0	6,893	0.00%
2019/02/21	23	107.57	13	107.65	106.50	10	6,847	0.15%
2019/02/20	28	109.75	27	109.89	111.00	1	6,946	0.01%
2019/02/19	23	108.80	25	108.78	109.00	-2	6,887	-0.03%
2019/02/18	30	102.29	23	104.00	107.00	7	6,640	0.11%
2019/02/15	4	98.63	4	97.88	97.30	0	6,388	0.00%
2019/02/14	19	99.89	26	97.95	97.40	-7	6,291	-0.11%
2019/02/13	20	99.01	25	98.58	99.10	-5	6,187	-0.08%
2019/02/12	44	95.44	38	95.62	95.80	6	6,032	0.10%
2019/02/11	7	89.41	11	89.86	91.00	-4	5,808	-0.07%
2019/01/30	2	84.40	5	84.14	82.80	-3	5,644	-0.05%
2019/01/29	44	82.99	41	83.09	83.80	3	5,605	0.05%
2019/01/28	4	81.08	5	80.82	81.10	-1	5,443	-0.02%
2019/01/25	14	80.65	12	80.66	80.80	2	5,397	0.04%
2019/01/24	37	78.71	37	78.63	79.90	0	5,292	0.00%
2019/01/23	54	75.17	72	74.92	76.20	-18	5,181	-0.35%
2019/01/22	5	73.02	0	0.00	72.20	5	5,161	0.10%
2019/01/21	7	72.76	1	73.00	72.70	6	5,279	0.11%
2019/01/18	23	73.28	23	73.00	72.50	0	5,389	0.00%
2019/01/17	1	71.50	3	70.80	70.00	-2	5,515	-0.04%
2019/01/16	3	72.57	2	71.95	72.00	1	5,672	0.02%
2019/01/15	1	73.40	1	73.30	73.10	0	5,906	0.00%
2019/01/14	1	72.40	0	0.00	72.80	1	5,989	0.02%
2019/01/11	4	75.20	6	74.70	72.20	-2	6,089	-0.03%
2019/01/10	4	76.10	2	77.00	76.30	2	6,209	0.03%
2019/01/09	3	76.37	8	76.74	76.00	-5	6,455	-0.08%
2019/01/08	26	77.97	20	77.44	77.50	6	6,583	0.09%
2019/01/07	6	76.37	1	76.00	76.20	5	6,834	0.07%
2019/01/04	0	0.00	1	75.70	75.70	-1	6,930	-0.01%
2019/01/03	8	77.43	3	77.53	77.20	5	7,041	0.07%
2019/01/02	17	77.26	24	77.85	77.30	-7	7,151	-0.10%
2018/12/28	3	73.80	2	73.95	74.10	1	7,466	0.01%
2018/12/27	1	73.40	1	72.80	72.80	0	7,653	0.00%
2018/12/26	6	73.37	0	0.00	71.60	6	7,653	0.08%
2018/12/25	2	72.90	0	0.00	73.10	2	7,647	0.03%
2018/12/24	6	73.63	5	73.16	74.20	1	7,653	0.01%
2018/12/22	1	72.40	1	72.20	72.50	0	7,636	0.00%
2018/12/21	5	73.18	5	73.12	73.50	0	7,630	0.00%
2018/12/20	33	70.91	32	70.54	73.40	1	7,589	0.01%
2018/12/19	57	73.56	56	74.78	71.30	1	7,486	0.01%
2018/12/18	0	0.00	1	79.20	79.00	-1	7,334	-0.01%
2018/12/17	1	80.90	1	80.90	80.90	0	7,298	0.00%
2018/12/14	15	80.69	10	80.53	79.20	5	7,283	0.07%
2018/12/13	3	80.87	15	80.27	80.70	-12	7,234	-0.17%
2018/12/12	34	82.39	27	82.34	81.60	7	7,186	0.10%
2018/12/11	30	80.81	26	80.39	80.00	4	7,080	0.06%
2018/12/10	65	79.98	71	79.61	79.20	-6	7,022	-0.09%
2018/12/07	27	76.55	26	77.24	80.20	1	6,862	0.01%
2018/12/06	47	78.27	58	78.86	74.10	-11	6,722	-0.16%
2018/12/05	18	76.99	17	76.09	77.70	1	6,497	0.02%
2018/12/04	14	79.18	12	79.88	77.10	2	6,469	0.03%
2018/12/03	16	79.06	10	78.91	78.80	6	6,434	0.09%
2018/11/30	34	80.09	37	79.91	78.00	-3	6,371	-0.05%
2018/11/29	24	77.96	14	79.18	77.90	10	6,209	0.16%
2018/11/28	6	78.18	14	77.81	76.10	-8	6,073	-0.13%
2018/11/27	20	77.39	13	77.97	78.20	7	5,967	0.12%
2018/11/26	41	76.23	43	75.43	76.40	-2	5,845	-0.03%
2018/11/23	40	75.49	44	75.28	75.60	-4	5,714	-0.07%
2018/11/22	36	74.61	37	75.24	73.80	-1	5,505	-0.02%
2018/11/21	2	68.20	11	70.37	70.50	-9	5,205	-0.17%
2018/11/20	8	64.60	12	63.99	64.10	-4	4,983	-0.08%
2018/11/19	43	64.28	38	63.93	64.60	5	4,935	0.10%
2018/11/16	8	60.59	7	60.39	62.30	1	4,731	0.02%
2018/11/15	5	57.34	3	56.63	56.70	2	4,649	0.04%
2018/11/14	0	0.00	2	58.10	57.20	-2	4,642	-0.04%
2018/11/13	9	56.58	10	56.35	57.30	-1	4,631	-0.02%
2018/11/12	7	59.04	8	58.64	58.10	-1	4,641	-0.02%
2018/11/09	2	59.50	2	59.20	59.40	0	4,649	0.00%
2018/11/08	10	60.57	19	60.56	59.00	-9	4,641	-0.19%
2018/11/07	15	60.04	4	59.60	60.20	11	4,623	0.24%
2018/11/06	8	59.73	7	60.36	59.20	1	4,648	0.02%
2018/11/05	25	58.29	26	58.63	58.60	-1	4,615	-0.02%
2018/11/02	9	61.31	8	61.26	60.10	1	4,580	0.02%
2018/11/01	21	60.80	16	61.29	60.80	5	4,565	0.11%
2018/10/31	23	58.61	36	58.76	59.70	-13	4,525	-0.29%
2018/10/30	19	59.36	19	59.47	59.00	0	4,504	0.00%
2018/10/29	10	57.49	17	58.02	58.70	-7	4,479	-0.16%
2018/10/26	12	62.22	6	61.52	60.30	6	4,417	0.14%
2018/10/25	65	63.24	66	63.22	63.30	-1	4,334	-0.02%
2018/10/24	16	64.99	19	64.91	63.00	-3	4,179	-0.07%
2018/10/23	56	68.28	51	68.86	65.90	5	4,012	0.12%
2018/10/22	24	67.33	29	67.28	66.20	-5	3,782	-0.13%
2018/10/19	11	66.05	13	65.88	67.60	-2	3,731	-0.05%
2018/10/18	41	67.10	35	67.05	66.00	6	3,623	0.17%
2018/10/17	32	66.97	31	67.14	67.20	1	3,478	0.03%
2018/10/16	53	64.21	84	64.13	63.40	-31	3,237	-0.96%
2018/10/15	74	65.48	61	65.46	65.90	13	3,152	0.41%
2018/10/12	39	61.39	47	62.04	63.80	-8	2,834	-0.28%
2018/10/11	15	58.07	40	57.45	58.00	-25	2,746	-0.91%
2018/10/09	42	62.37	8	61.36	61.00	34	2,633	1.29%
2018/10/08	74	60.27	55	60.20	62.50	19	2,566	0.74%
2018/10/05	16	56.08	17	56.46	58.30	-1	2,235	-0.04%
2018/10/02	1	53.10	1	52.90	52.80	0	2,215	0.00%
2018/10/01	1	52.10	0	0.00	53.20	1	2,299	0.04%
2018/09/28	0	0.00	1	51.70	51.60	-1	2,343	-0.04%
2018/09/27	1	52.60	1	52.90	52.10	0	2,397	0.00%
2018/09/25	0	0.00	1	52.30	52.80	-1	2,515	-0.04%
2018/09/21	3	51.37	1	51.30	51.40	2	2,522	0.08%
2018/09/20	6	51.83	6	52.50	51.00	0	2,527	0.00%
2018/09/17	1	53.30	1	52.90	53.00	0	2,582	0.00%
2018/09/14	6	54.47	11	54.41	54.50	-5	2,606	-0.19%
2018/09/13	0	0.00	1	52.40	52.10	-1	2,646	-0.04%
2018/09/12	4	51.40	0	0.00	51.70	4	2,674	0.15%
2018/09/11	1	54.50	6	53.37	53.20	-5	2,726	-0.18%
2018/09/10	0	0.00	2	54.00	52.60	-2	2,773	-0.07%
2018/09/07	9	58.99	5	59.00	55.00	4	2,856	0.14%
2018/09/04	0	0.00	1	61.80	61.80	-1	3,243	-0.03%
2018/08/28	5	63.68	3	63.00	62.30	2	4,051	0.05%
2018/08/27	0	0.00	11	61.42	61.30	-11	4,378	-0.25%
2018/08/23	0	0.00	1	61.80	61.70	-1	4,728	-0.02%
2018/08/22	0	0.00	1	62.90	62.80	-1	4,770	-0.02%
2018/08/21	1	64.10	1	63.60	63.30	0	4,794	0.00%
2018/08/20	1	63.00	2	62.35	63.00	-1	4,813	-0.02%
2018/08/17	5	65.14	4	64.50	63.50	1	4,855	0.02%
2018/08/16	2	60.40	5	61.00	63.50	-3	4,894	-0.06%
2018/08/15	3	63.30	3	63.10	62.40	0	5,003	0.00%
2018/08/14	5	63.08	7	63.94	65.00	-2	5,035	-0.04%
2018/08/13	2	64.70	1	65.00	63.10	1	5,122	0.02%
2018/08/09	2	69.95	0	0.00	69.00	2	5,233	0.04%
2018/08/08	21	70.96	11	72.29	69.70	10	5,338	0.19%
2018/08/07	6	71.60	7	71.63	70.40	-1	5,395	-0.02%
2018/08/06	5	72.86	5	72.98	72.60	0	5,481	0.00%
2018/08/03	18	70.63	16	70.86	71.80	2	5,493	0.04%
2018/08/02	11	70.85	11	71.01	69.00	0	5,629	0.00%
2018/08/01	0	0.00	1	68.50	69.10	-1	5,726	-0.02%
2018/07/30	1	67.40	0	0.00	66.80	1	5,933	0.02%
2018/07/27	1	68.50	0	0.00	68.50	1	6,185	0.02%
2018/07/24	2	69.25	4	69.28	69.90	-2	6,670	-0.03%
2018/07/23	1	66.90	0	0.00	67.10	1	6,880	0.01%
2018/07/20	3	71.03	5	71.50	69.20	-2	7,331	-0.03%
2018/07/19	2	70.10	2	70.50	69.00	0	7,533	0.00%
2018/07/18	3	70.63	1	70.50	69.60	2	7,690	0.03%
2018/07/17	1	73.00	2	72.80	71.30	-1	7,892	-0.01%
2018/07/16	1	75.60	3	74.87	74.70	-2	8,350	-0.02%
2018/07/13	8	72.16	1	72.50	72.10	7	8,375	0.08%
2018/07/12	1	70.50	1	70.70	70.90	0	8,422	0.00%
2018/07/11	15	69.62	31	68.84	68.00	-16	8,458	-0.19%
2018/07/10	16	66.76	0	0.00	67.30	16	8,500	0.19%
2018/07/09	12	67.20	11	67.57	67.80	1	8,641	0.01%
2018/07/05	5	65.28	9	65.83	65.10	-4	8,967	-0.04%
2018/07/04	2	70.15	2	67.30	67.50	0	9,071	0.00%
2018/07/03	13	76.32	12	75.63	73.50	1	9,087	0.01%
2018/07/02	0	0.00	2	78.00	77.90	-2	9,095	-0.02%
2018/06/28	6	76.55	10	76.67	76.80	-4	9,137	-0.04%
2018/06/27	2	78.35	6	77.80	77.10	-4	9,111	-0.04%
2018/06/26	8	80.25	13	79.99	78.20	-5	9,109	-0.05%
2018/06/25	5	83.02	1	83.00	81.80	4	9,075	0.04%
2018/06/22	5	85.32	4	84.83	83.30	1	9,151	0.01%
2018/06/21	2	84.95	5	84.02	85.00	-3	9,106	-0.03%
2018/06/20	23	84.79	28	83.48	82.90	-5	9,071	-0.06%
2018/06/19	19	85.28	22	85.28	83.30	-3	9,004	-0.03%
2018/06/15	13	84.96	17	85.26	83.50	-4	8,952	-0.04%
2018/06/14	12	89.98	28	90.25	87.30	-16	8,842	-0.18%
2018/06/13	47	89.70	40	89.94	88.20	7	8,725	0.08%
2018/06/12	38	88.42	26	88.33	87.30	12	8,543	0.14%
2018/06/11	6	85.88	1	85.02	86.00	5	8,383	0.06%
2018/06/08	16	86.84	40	86.78	84.90	-24	8,330	-0.29%
2018/06/07	49	91.26	59	91.60	89.10	-10	8,154	-0.12%
2018/06/06	18	89.62	20	88.54	88.80	-2	7,921	-0.03%
2018/06/05	29	89.19	27	89.34	88.90	2	7,773	0.03%
2018/06/04	78	90.46	71	89.67	87.10	7	7,532	0.09%
2018/06/01	30	85.17	23	84.17	86.30	7	7,180	0.10%
2018/05/31	18	73.86	11	73.10	78.50	7	6,909	0.10%
2018/05/30	13	72.42	13	72.38	72.00	0	6,813	0.00%
2018/05/29	1	74.60	4	72.95	72.00	-3	6,763	-0.04%
2018/05/28	1	75.10	1	74.30	73.90	0	6,727	0.00%
2018/05/25	1	77.10	5	75.26	74.00	-4	6,697	-0.06%
2018/05/24	2	77.60	5	77.78	77.00	-3	6,643	-0.05%
2018/05/23	8	77.39	3	77.50	77.60	5	6,567	0.08%
2018/05/22	9	74.07	5	74.54	73.40	4	6,431	0.06%
2018/05/21	3	73.03	14	73.30	73.40	-11	6,376	-0.17%
2018/05/18	10	75.68	20	76.66	74.80	-10	6,269	-0.16%
2018/05/17	1	79.40	4	78.80	77.80	-3	6,178	-0.05%
2018/05/16	8	80.08	18	79.94	77.30	-10	6,093	-0.16%
2018/05/15	10	80.40	3	80.07	79.10	7	5,974	0.12%
2018/05/14	26	78.54	16	77.49	81.20	10	5,886	0.17%
2018/05/11	15	79.77	5	80.88	78.60	10	5,761	0.17%
2018/05/10	20	80.95	20	80.51	81.90	0	5,666	0.00%
2018/05/09	28	78.73	54	79.32	77.00	-26	5,455	-0.48%
2018/05/08	15	82.89	12	81.83	80.90	3	5,277	0.06%
2018/05/07	20	80.93	22	82.20	82.80	-2	5,180	-0.04%
2018/05/04	39	80.50	34	80.97	80.30	5	5,026	0.10%
2018/05/03	33	89.59	35	90.58	86.10	-2	4,759	-0.04%
2018/05/02	64	89.53	46	90.17	91.20	18	4,545	0.40%
2018/04/30	46	88.95	49	90.56	89.20	-3	4,420	-0.07%
2018/04/27	30	90.06	42	91.55	88.80	-12	4,208	-0.29%
2018/04/26	78	90.59	71	92.28	91.00	7	3,949	0.18%
2018/04/25	55	85.93	46	86.51	88.90	9	3,471	0.26%
2018/04/24	9	84.50	7	84.54	80.90	2	3,192	0.06%
2018/04/23	48	85.72	29	85.17	83.00	19	3,014	0.63%
2018/04/20	98	83.05	115	81.39	81.80	-17	2,787	-0.61%	大賣/
2018/04/19	2	76.00	32	74.18	78.60	-30	2,277	-1.32%
2018/04/18	22	69.99	26	69.95	71.50	-4	2,129	-0.19%
2018/04/17	6	69.32	15	69.67	67.30	-9	2,016	-0.45%
2018/04/16	8	71.66	7	71.99	71.50	1	1,902	0.05%
2018/04/13	72	69.65	45	70.67	70.50	27	1,770	1.52%
2018/04/12	108	69.01	65	68.52	70.00	43	1,579	2.72%	大買/
2018/04/11	54	63.69	57	62.22	65.70	-3	1,255	-0.24%
2018/04/10	20	59.18	15	62.65	59.80	5	1,088	0.46%
2018/04/09	17	57.88	11	58.91	60.90	6	926	0.65%
2018/04/03	7	55.90	6	55.88	55.40	1	816	0.12%
2018/04/02	9	55.61	8	54.89	54.60	1	764	0.13%
2018/03/31	1	55.60	4	54.65	55.20	-3	730	-0.41%
2018/03/30	10	53.17	45	53.22	52.30	-35	663	-5.28%
2018/03/29	21	54.19	4	53.40	53.30	17	650	2.61%
2018/03/28	32	52.73	39	54.31	53.00	-7	623	-1.12%
2018/03/27	37	54.49	8	54.84	53.50	29	598	4.85%
2018/03/26	1	52.40	3	53.27	53.70	-2	488	-0.41%
2018/03/23	2	47.23	6	49.13	48.90	-4	449	-0.89%
2018/03/22	3	48.17	1	49.10	47.20	2	430	0.46%
2018/03/21	7	48.10	18	48.06	48.90	-11	420	-2.62%
2018/03/19	1	47.20	2	47.10	47.15	-1	399	-0.25%
2018/03/16	15	46.72	23	47.07	46.35	-8	398	-2.01%
2018/03/15	17	47.27	3	46.45	47.10	14	392	3.57%
2018/03/14	0	0.00	1	45.80	46.20	-1	381	-0.26%
2018/03/13	2	44.90	0	0.00	45.05	2	368	0.54%
2018/02/06	0	0.00	8	45.18	44.50	-8	496	-1.61%
2018/01/24	0	0.00	3	50.60	50.30	-3	666	-0.45%
2018/01/16	11	51.43	15	51.22	50.60	-4	672	-0.60%
2018/01/12	1	49.50	0	0.00	49.35	1	646	0.15%
2018/01/11	0	0.00	2	49.95	49.20	-2	646	-0.31%
2018/01/10	1	50.20	0	0.00	50.00	1	646	0.15%
2018/01/03	2	50.65	0	0.00	50.40	2	654	0.31%
2018/01/02	1	51.20	0	0.00	51.10	1	647	0.15%