台郡 (6269)-玉山-高雄券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
68.8
漲跌
▲0.1
漲幅
+0.15%
成交量
822張
產業
上市電子零組件類股
1045人加入追蹤

立即追蹤
本地時間:13:35(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

台郡 (6269)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/11/26	0	0.00	1	68.80	68.80	-1	1,692	-0.06%
2024/11/25	6	68.47	6	68.67	68.70	0	1,694	0.00%
2024/11/22	1	68.00	0	0.00	67.30	1	1,691	0.06%
2024/11/21	0	0.00	5	67.80	67.80	-5	1,693	-0.30%
2024/11/20	21	67.83	1.1	67.22	67.20	19.9	1,708	1.17%
2024/11/19	1	68.00	1.8	68.39	68.70	-0.8	1,714	-0.05%
2024/11/18	2	66.90	2	67.20	67.60	0	1,728	0.00%
2024/11/15	1.5	67.07	0	0.00	66.70	1.5	1,734	0.09%
2024/11/14	3	66.20	10	66.54	66.60	-7	1,758	-0.40%
2024/11/13	14.2	67.06	1	67.40	66.80	13.2	1,774	0.74%
2024/11/12	11	66.93	7	67.14	67.30	4	1,858	0.22%
2024/11/11	17	69.24	11	69.16	68.70	6	1,936	0.31%
2024/11/08	16.4	73.30	18	72.51	72.40	-1.6	1,908	-0.09%
2024/11/07	0	0.00	2.4	77.39	77.60	-2.4	1,854	-0.13%
2024/11/05	0	0.00	1	75.80	75.80	-1	1,911	-0.05%
2024/11/04	1	74.80	1	75.20	75.40	0	1,978	0.00%
2024/11/01	2	74.40	1	75.40	75.40	1	2,044	0.05%
2024/10/30	4	75.20	1	75.40	75.40	3	2,078	0.14%
2024/10/29	4	75.30	1	75.20	75.20	3	2,099	0.14%
2024/10/28	2.1	76.47	1.2	76.58	76.70	0.9	2,097	0.04%
2024/10/24	1	76.81	0.1	77.60	77.50	1	2,142	0.04%
2024/10/23	1	77.90	5	78.24	77.80	-4	2,154	-0.19%
2024/10/22	2	77.20	6	77.50	77.60	-4	2,146	-0.19%
2024/10/21	3	76.97	1	76.90	77.20	2	2,196	0.09%
2024/10/18	3	76.50	4	76.85	76.50	-1	2,241	-0.04%
2024/10/17	4.1	76.21	5	76.58	76.60	-0.9	2,302	-0.04%
2024/10/16	5	75.54	0	0.00	75.40	5	2,362	0.21%
2024/10/15	3	76.40	1	76.30	76.10	2	2,433	0.08%
2024/10/14	0	76.10	11	76.11	76.60	-11	2,456	-0.45%
2024/10/11	9	75.44	1	75.70	75.40	8	2,494	0.32%
2024/10/09	5	76.84	0	0.00	76.10	5	2,556	0.20%
2024/10/08	11.2	76.90	1	76.50	76.60	10.2	2,549	0.40%
2024/10/07	2	78.70	7.1	78.87	79.00	-5.1	2,544	-0.20%
2024/10/04	3	78.40	1	78.60	78.40	2	2,652	0.08%
2024/10/01	0.2	78.70	0	0.00	79.50	0.2	2,746	0.01%
2024/09/30	1	79.00	0	0.00	78.60	1	2,845	0.04%
2024/09/27	7	78.87	3	79.10	79.00	4	3,071	0.13%
2024/09/26	3	79.07	0.1	79.60	78.60	2.9	3,157	0.09%
2024/09/25	0	0.00	1.2	79.67	79.20	-1.2	3,242	-0.04%
2024/09/24	1	78.60	0	0.00	78.60	1	3,339	0.03%
2024/09/23	7	78.53	1	78.70	78.50	6	3,378	0.18%
2024/09/20	2	79.20	8	79.08	78.50	-6	3,441	-0.17%
2024/09/19	6	78.82	8	79.20	78.60	-2	3,542	-0.06%
2024/09/18	2	79.60	0	0.00	78.50	2	3,829	0.05%
2024/09/16	3	80.20	6	80.27	80.90	-3	4,002	-0.07%
2024/09/12	2	79.30	0	0.00	79.10	2	4,157	0.05%
2024/09/11	11	79.07	1	79.10	79.10	10	4,180	0.24%
2024/09/10	7	79.93	3	79.27	79.00	4	4,187	0.10%
2024/09/09	4	80.53	1	80.40	81.00	3	4,170	0.07%
2024/09/06	2	81.40	2	81.95	82.10	0	4,170	0.00%
2024/09/05	9	81.71	2	81.85	81.20	7	4,188	0.17%
2024/09/04	10.1	82.02	11	83.29	82.30	-0.9	4,194	-0.02%
2024/09/03	4.1	85.52	5	85.80	85.20	-1	4,173	-0.02%
2024/09/02	2.2	86.66	6.2	85.62	86.90	-3.9	4,158	-0.09%
2024/08/30	12.3	86.75	24	87.13	86.70	-11.7	4,158	-0.28%
2024/08/29	7	84.27	16.3	84.27	85.30	-9.3	4,094	-0.23%
2024/08/28	4	81.35	8.4	82.05	81.70	-4.4	4,056	-0.11%
2024/08/27	1	80.60	0	0.00	80.70	1	4,137	0.02%
2024/08/26	3	80.70	5.1	80.64	80.50	-2.1	4,423	-0.05%
2024/08/23	5	79.56	3	80.20	80.40	2	4,510	0.04%
2024/08/22	5	79.80	14.3	80.04	80.30	-9.3	4,556	-0.20%
2024/08/21	13.2	80.03	5	79.98	80.00	8.2	4,624	0.18%
2024/08/20	1	80.10	5.1	80.31	80.20	-4.1	4,699	-0.09%
2024/08/19	1	79.50	6.1	79.70	79.50	-5.1	4,749	-0.11%
2024/08/16	3	78.80	4.1	79.40	78.90	-1.1	4,760	-0.02%
2024/08/15	3.1	78.50	1	78.40	78.80	2.1	4,774	0.04%
2024/08/14	22	78.68	6	78.77	78.30	16	4,854	0.33%
2024/08/13	34.5	79.10	5	79.32	79.50	29.5	4,808	0.61%
2024/08/12	0	85.80	7	85.41	86.20	-7	4,734	-0.15%
2024/08/09	4	82.30	12.1	83.02	83.70	-8.1	4,761	-0.17%
2024/08/08	7.2	80.76	0	0.00	80.40	7.2	4,785	0.15%
2024/08/07	6	80.70	13.3	82.94	83.30	-7.3	4,812	-0.15%
2024/08/06	5.2	78.79	6	80.95	79.90	-0.8	4,872	-0.02%
2024/08/05	33.8	80.40	6.2	79.78	79.90	27.6	4,881	0.56%
2024/08/02	16.1	87.30	2.1	87.49	87.10	14	4,922	0.29%
2024/08/01	5	88.74	7.4	89.14	89.70	-2.4	5,055	-0.05%
2024/07/31	2	88.10	0	0.00	88.50	2	5,162	0.04%
2024/07/30	6	87.48	4	87.93	88.00	2	5,349	0.04%
2024/07/29	10.3	88.29	1	88.70	88.00	9.3	5,462	0.17%
2024/07/26	6.1	89.34	4	89.65	89.70	2.1	5,529	0.04%
2024/07/23	1.3	90.70	7.1	90.77	90.80	-5.8	5,605	-0.10%
2024/07/22	3	90.47	12.1	90.55	90.60	-9.1	5,625	-0.16%
2024/07/19	7.2	92.59	1.1	92.47	91.90	6.1	5,596	0.11%
2024/07/18	0.1	94.50	12.3	94.82	95.00	-12.2	5,574	-0.22%
2024/07/17	4.2	95.19	6.4	95.36	94.70	-2.2	5,521	-0.04%
2024/07/16	0	0.00	15.2	94.10	94.50	-15.2	5,470	-0.28%
2024/07/15	5.1	91.94	1.1	92.07	92.00	4	5,415	0.07%
2024/07/12	2	90.86	6.2	91.53	91.70	-4.2	5,411	-0.08%
2024/07/11	6.2	90.50	8.1	91.23	91.30	-1.8	5,400	-0.03%
2024/07/10	0	0.00	2	89.30	88.60	-2	5,363	-0.04%
2024/07/09	3.2	88.50	4	88.93	88.10	-0.8	5,383	-0.01%
2024/07/08	22.3	90.26	7	90.57	89.50	15.3	5,344	0.29%
2024/07/05	7.2	92.32	10.2	92.97	92.00	-3	5,245	-0.06%
2024/07/04	4	93.78	5.2	94.26	93.60	-1.2	5,175	-0.02%
2024/07/03	22	93.30	20.2	93.46	93.20	1.9	5,096	0.04%
2024/07/02	9.4	92.09	5	91.74	91.10	4.4	4,875	0.09%
2024/07/01	7	92.09	7.5	92.49	91.50	-0.5	4,782	-0.01%
2024/06/28	1	90.50	5	92.36	90.70	-4	4,686	-0.09%
2024/06/27	2	90.80	5	90.72	90.60	-3	4,578	-0.07%
2024/06/26	2	90.04	0	0.00	89.70	2	4,540	0.05%
2024/06/25	13.2	90.55	9.1	91.14	91.30	4.1	4,484	0.09%
2024/06/24	49.4	94.96	45.2	94.99	91.50	4.3	4,375	0.10%
2024/06/21	7	92.39	42	93.32	95.00	-35	4,100	-0.85%
2024/06/20	5.2	89.08	23	89.11	89.70	-17.8	3,916	-0.46%
2024/06/19	3.1	86.96	2	86.80	87.40	1.1	3,849	0.03%
2024/06/18	1.1	86.64	3.1	86.96	86.90	-2	3,814	-0.05%
2024/06/17	1	86.40	3	86.63	86.40	-2	3,860	-0.05%
2024/06/14	5.1	86.80	7.1	86.83	86.60	-2	3,876	-0.05%
2024/06/13	3	87.37	7.3	87.05	87.20	-4.3	3,876	-0.11%
2024/06/12	3.2	87.43	7	88.01	86.80	-3.8	3,886	-0.10%
2024/06/11	1	87.30	3	87.07	87.00	-2	3,891	-0.05%
2024/06/07	0	0.00	2.3	87.57	88.10	-2.3	3,882	-0.06%
2024/06/06	0.1	87.06	15	86.88	87.00	-14.9	3,887	-0.38%
2024/06/05	1	86.91	0	0.00	87.00	1	3,867	0.03%
2024/06/04	5.1	86.09	6	85.90	86.50	-0.9	3,867	-0.02%
2024/06/03	14.1	87.00	0	0.00	86.80	14.1	3,841	0.37%
2024/05/31	7.1	87.43	2	88.15	87.50	5.1	3,820	0.13%
2024/05/30	44.2	87.91	5	87.20	85.80	39.2	3,740	1.05%
2024/05/29	10.1	97.39	5	97.64	97.30	5.1	3,459	0.15%
2024/05/28	5.1	98.34	10	98.30	98.10	-4.9	3,368	-0.15%
2024/05/27	11	98.96	12	98.91	98.70	-1	3,332	-0.03%
2024/05/24	10.1	99.95	8.2	99.94	99.50	1.9	3,276	0.06%
2024/05/23	8	98.06	22	98.92	98.80	-14	3,204	-0.44%
2024/05/22	2	97.95	14	98.33	98.00	-12	3,158	-0.38%
2024/05/21	2.1	98.14	5	98.00	97.60	-3	3,154	-0.09%
2024/05/20	10.9	97.14	5	97.86	97.70	5.9	3,122	0.19%
2024/05/17	2	99.10	2	100.50	100.00	0	3,034	0.00%
2024/05/16	5	99.48	6.1	99.34	99.50	-1.1	3,005	-0.04%
2024/05/15	9	98.98	2.4	99.42	98.70	6.6	2,998	0.22%
2024/05/14	1	100.00	12.6	100.25	99.70	-11.6	2,954	-0.39%
2024/05/13	8.1	100.99	12	100.33	101.00	-4	2,907	-0.14%
2024/05/10	8.1	99.23	8.1	99.82	100.50	0.1	2,838	0.00%
2024/05/09	1	99.90	24.7	99.66	100.00	-23.7	2,742	-0.87%
2024/05/08	6	99.25	8	99.91	98.90	-2	2,667	-0.08%
2024/05/07	4.4	98.60	18	99.08	99.20	-13.6	2,552	-0.53%
2024/05/06	5.3	97.26	8.2	98.21	96.90	-2.8	2,375	-0.12%
2024/05/03	9.5	97.55	62.8	97.24	97.20	-53.3	2,239	-2.38%
2024/05/02	7	93.72	20.2	94.62	94.70	-13.2	2,035	-0.65%
2024/04/30	11	90.81	3.3	91.28	91.40	7.7	1,911	0.40%
2024/04/29	0	0.00	33	94.81	94.70	-33	1,811	-1.82%
2024/04/25	0	0.00	4	92.45	92.50	-4	1,697	-0.24%
2024/04/24	0	0.00	1	91.60	91.80	-1	1,681	-0.06%
2024/04/23	0	91.33	0	91.80	91.60	0	1,670	0.00%
2024/04/22	0	90.80	1	91.00	90.70	-1	1,650	-0.06%
2024/04/19	19	91.44	2.1	90.73	90.70	16.9	1,637	1.03%
2024/04/18	0	92.73	1	92.70	92.90	-1	1,606	-0.06%
2024/04/17	1	91.60	8.2	92.55	92.90	-7.2	1,581	-0.45%
2024/04/16	2.1	92.06	0	0.00	91.10	2.1	1,550	0.14%
2024/04/15	0	92.48	5	92.08	92.90	-5	1,509	-0.33%
2024/04/12	8	92.58	6	92.70	92.60	2	1,475	0.14%
2024/04/11	4	92.20	3.2	92.84	92.80	0.8	1,466	0.06%
2024/04/10	0	92.44	2	92.70	92.10	-2	1,470	-0.13%
2024/04/09	1	92.30	15	92.29	92.20	-14	1,445	-0.97%
2024/04/08	0	0.00	4.4	91.54	91.60	-4.4	1,422	-0.31%
2024/04/03	4	91.60	0	0.00	91.00	4	1,413	0.28%
2024/04/02	24	91.92	16.2	91.96	92.00	7.8	1,407	0.56%
2024/04/01	0	0.00	6.4	91.89	91.40	-6.4	1,406	-0.46%
2024/03/29	2.1	91.25	1	91.20	91.20	1.1	1,412	0.08%
2024/03/28	1	91.71	24.1	91.58	91.70	-23	1,418	-1.62%
2024/03/27	3	90.17	6	90.60	90.60	-3	1,422	-0.21%
2024/03/26	3	89.73	14	89.66	89.50	-11	1,451	-0.76%
2024/03/25	12.1	90.37	1.5	91.00	90.50	10.6	1,465	0.72%
2024/03/22	3	91.00	10.2	91.05	91.20	-7.2	1,525	-0.47%
2024/03/21	2	91.50	1.3	92.45	91.50	0.7	1,523	0.05%
2024/03/20	21	91.58	25.1	91.50	91.20	-4.1	1,494	-0.27%
2024/03/19	9.2	89.32	16.2	89.86	89.90	-7	1,426	-0.49%
2024/03/18	4.2	88.80	1	88.60	88.60	3.2	1,395	0.23%
2024/03/15	12	89.03	9.1	89.08	88.90	3	1,389	0.21%
2024/03/14	16	89.00	5.3	88.74	89.00	10.7	1,363	0.78%
2024/03/13	1	88.90	0	0.00	87.90	1	1,347	0.07%
2024/03/12	1	88.30	7	88.23	88.30	-6	1,334	-0.45%
2024/03/11	1.2	86.25	11	86.30	86.80	-9.8	1,307	-0.75%
2024/03/08	7	86.03	3	86.33	85.70	4	1,324	0.30%
2024/03/07	0.1	86.90	0.1	87.40	86.40	-0.1	1,302	0.00%
2024/03/06	3	87.37	1	87.11	87.10	2	1,289	0.15%
2024/03/05	4	88.00	6.9	87.86	88.20	-2.9	1,289	-0.22%
2024/03/04	2	87.05	16.2	86.98	86.90	-14.2	1,281	-1.10%
2024/03/01	0	0.00	2	86.80	87.10	-2	1,280	-0.16%
2024/02/29	7	86.53	1.4	86.56	86.40	5.6	1,280	0.44%
2024/02/27	5	86.56	6.3	86.64	86.80	-1.3	1,274	-0.10%
2024/02/26	4	87.60	7	87.44	87.20	-3	1,278	-0.23%
2024/02/23	0	0.00	14.1	87.95	87.80	-14.1	1,267	-1.11%
2024/02/22	1	87.70	9	87.86	87.50	-8	1,253	-0.64%
2024/02/21	13	87.01	28.2	86.67	87.10	-15.2	1,240	-1.23%
2024/02/20	1	86.90	16.1	86.88	86.60	-15.1	1,236	-1.22%
2024/02/19	2	86.35	19	86.43	86.90	-17	1,223	-1.39%
2024/02/16	18.2	84.00	9	84.56	84.80	9.2	1,206	0.76%
2024/02/15	7	84.80	0	0.00	84.60	7	1,175	0.60%
2024/02/05	3	84.57	4	84.53	84.30	-1	1,172	-0.08%
2024/02/01	1	85.80	0	0.00	85.70	1	1,169	0.09%
2024/01/31	4.1	85.20	0.3	85.40	85.40	3.8	1,182	0.32%
2024/01/30	0	0.00	2	85.80	85.60	-2	1,188	-0.17%
2024/01/29	0	0.00	0.2	86.00	86.00	-0.2	1,194	-0.01%
2024/01/26	0	86.20	0	0.00	85.60	0	1,194	0.00%
2024/01/25	0.2	86.30	0	0.00	86.30	0.2	1,206	0.02%
2024/01/24	3	85.10	2	86.05	86.10	1	1,224	0.08%
2024/01/23	2.3	84.84	0	0.00	85.10	2.3	1,243	0.19%
2024/01/22	2	84.90	1	84.90	84.90	1	1,242	0.08%
2024/01/19	10.1	84.82	5	85.04	84.80	5.1	1,250	0.41%
2024/01/18	0	0.00	0.3	85.14	84.80	-0.3	1,243	-0.03%
2024/01/16	0	0.00	5.7	87.51	87.40	-5.7	1,221	-0.47%
2024/01/15	6.1	87.30	19.1	87.66	87.90	-13	1,232	-1.06%
2024/01/12	3	87.00	4.2	87.00	87.00	-1.2	1,247	-0.10%
2024/01/11	0	87.20	1.2	87.47	87.30	-1.1	1,299	-0.09%
2024/01/10	0	86.80	2	87.00	87.10	-2	1,330	-0.15%
2024/01/09	2	87.40	1.3	87.61	87.40	0.7	1,340	0.05%
2024/01/08	0	0.00	2.3	87.10	87.10	-2.3	1,340	-0.17%
2024/01/05	5	86.80	8	86.96	86.40	-3	1,350	-0.22%
2024/01/04	1.1	86.84	3	87.43	86.70	-1.9	1,350	-0.14%
2024/01/03	1	87.50	5.6	87.71	87.80	-4.6	1,344	-0.34%
2024/01/02	0	0.00	10	88.00	88.20	-10	1,343	-0.74%
2023/12/29	0	0.00	2	88.40	88.30	-2	1,334	-0.15%
2023/12/28	1	88.60	8.1	88.88	88.80	-7.1	1,339	-0.53%
2023/12/27	2	88.15	16.5	88.63	88.80	-14.5	1,336	-1.09%
2023/12/26	0	0.00	2	88.50	88.00	-2	1,325	-0.15%
2023/12/25	6	88.63	10	88.71	88.40	-4	1,314	-0.30%
2023/12/22	1	88.80	10	88.80	88.80	-9	1,293	-0.70%
2023/12/21	1	88.50	7.2	88.76	88.90	-6.2	1,258	-0.49%
2023/12/20	5.1	89.24	11	89.22	89.50	-5.9	1,216	-0.49%
2023/12/19	4	88.40	10.9	89.42	89.00	-6.9	1,172	-0.59%
2023/12/18	2.2	87.73	8.6	88.34	88.10	-6.4	1,093	-0.59%
2023/12/15	1.2	87.75	22	87.95	88.00	-20.8	1,078	-1.93%
2023/12/14	0	0.00	29.2	86.91	87.40	-29.2	1,078	-2.71%
2023/12/13	1	86.10	7.5	86.19	86.00	-6.5	1,072	-0.61%
2023/12/12	1	86.10	0	0.00	85.70	1	1,076	0.09%
2023/12/11	0.1	86.10	3	86.13	86.20	-2.9	1,075	-0.27%
2023/12/08	2	86.80	6	86.40	86.40	-4	1,070	-0.37%
2023/12/07	1	87.10	5	87.08	87.00	-4	1,061	-0.38%
2023/12/06	0	0.00	21	88.00	87.60	-21	1,072	-1.96%
2023/12/05	10	87.69	0	0.00	87.50	10	1,092	0.92%
2023/12/04	1	89.00	7.5	88.91	88.60	-6.5	1,078	-0.60%
2023/12/01	0	0.00	13	87.90	88.40	-13	1,083	-1.20%
2023/11/30	4	87.85	2.3	88.79	87.60	1.7	1,086	0.16%
2023/11/29	0	88.40	10	88.52	88.50	-10	1,063	-0.94%
2023/11/28	13	87.40	5.1	87.59	87.90	7.9	1,055	0.75%
2023/11/27	2	87.35	4.8	87.22	87.10	-2.8	1,059	-0.26%
2023/11/22	0	0.00	3.1	87.49	87.50	-3.1	1,023	-0.30%
2023/11/21	1	87.60	20	87.38	87.20	-19	1,015	-1.87%
2023/11/20	0	0.00	36.1	86.93	87.00	-36.1	999	-3.61%
2023/11/17	3.1	87.29	21.2	87.16	87.00	-18.1	990	-1.82%
2023/11/16	0	0.00	3.3	86.80	86.80	-3.3	981	-0.34%
2023/11/15	1	86.90	17.7	86.66	86.70	-16.7	983	-1.70%
2023/11/14	0	0.00	6.2	86.59	86.50	-6.2	974	-0.64%
2023/11/13	0	86.20	15.7	86.02	86.10	-15.7	972	-1.61%
2023/11/10	2	85.10	1	85.10	85.10	1	970	0.10%
2023/11/09	1	85.30	3.9	85.38	85.30	-2.9	982	-0.30%
2023/11/08	1	84.50	4.2	85.18	85.20	-3.2	990	-0.32%
2023/11/07	2	84.30	11.1	84.24	84.20	-9.1	1,013	-0.90%
2023/11/06	2	85.01	12.8	85.25	84.90	-10.8	1,030	-1.04%
2023/11/03	0.4	84.90	3.2	84.79	84.50	-2.8	1,055	-0.26%
2023/11/02	6	84.20	13.2	84.18	84.30	-7.2	1,065	-0.68%
2023/11/01	3	82.50	8	82.76	83.00	-5	1,066	-0.47%
2023/10/31	22.1	84.09	6	84.00	83.50	16.1	1,060	1.51%
2023/10/30	8.1	84.79	23.3	84.74	84.80	-15.2	1,058	-1.44%
2023/10/27	3.2	85.20	2.3	84.86	84.90	0.9	1,090	0.08%
2023/10/26	4	85.63	10.5	86.00	85.40	-6.5	1,269	-0.51%
2023/10/25	2	86.80	6.5	86.81	86.30	-4.5	1,528	-0.29%
2023/10/24	0	0.00	40	85.70	86.20	-40	1,559	-2.57%
2023/10/23	13.1	84.96	16.6	84.99	85.30	-3.6	1,583	-0.23%
2023/10/20	27	86.32	23.9	86.21	86.00	3.1	1,596	0.19%
2023/10/19	9	87.86	4	87.25	87.80	5	1,627	0.31%
2023/10/18	5.2	86.33	0.3	87.20	85.60	4.9	1,591	0.31%
2023/10/17	3	88.07	1	87.90	87.30	2	1,587	0.13%
2023/10/13	2	88.60	4	89.13	88.90	-2	1,631	-0.12%
2023/10/12	0	0.00	1	88.60	88.70	-1	1,630	-0.06%
2023/10/11	3	88.13	0.3	88.43	88.20	2.7	1,625	0.17%
2023/10/06	4	88.70	4.1	88.06	88.10	-0.1	1,619	-0.01%
2023/10/05	1	87.50	1	87.50	87.60	0	1,623	0.00%
2023/10/04	5	87.20	0.4	88.36	87.30	4.6	1,645	0.28%
2023/10/03	0.3	88.41	1	88.60	88.20	-0.7	1,650	-0.04%
2023/10/02	2	88.80	1.1	88.71	88.60	0.9	1,654	0.05%
2023/09/28	1	88.20	0	0.00	88.00	1	1,662	0.06%
2023/09/27	0	0.00	0.4	88.50	88.50	-0.4	1,674	-0.02%
2023/09/26	2	88.40	1.2	88.96	88.30	0.8	1,697	0.05%
2023/09/25	2	88.60	1	88.80	88.90	1	1,713	0.06%
2023/09/22	0	0.00	0	88.30	87.70	0	1,727	0.00%
2023/09/21	2	87.45	1	87.70	87.70	1	1,732	0.06%
2023/09/20	1	88.50	0	88.50	88.10	1	1,736	0.06%
2023/09/19	1	89.00	1	90.30	89.00	0	1,743	0.00%
2023/09/18	3	89.60	1.1	89.53	89.70	2	1,740	0.11%
2023/09/15	2	89.30	0.2	89.50	89.40	1.8	1,744	0.10%
2023/09/14	0	0.00	2	89.00	88.90	-2	1,755	-0.11%
2023/09/13	2	88.55	3	88.53	88.30	-1	1,762	-0.06%
2023/09/12	2.1	88.50	1	88.80	88.50	1.1	1,775	0.06%
2023/09/11	7.1	88.32	1	88.10	88.10	6.1	1,797	0.34%
2023/09/08	20	89.82	2	91.35	90.10	18	1,813	0.99%
2023/09/07	3	92.50	4	92.48	92.80	-1	1,813	-0.06%
2023/09/06	6	92.27	2	92.01	92.40	4	1,824	0.22%
2023/09/05	2	91.35	0	91.92	91.80	2	1,833	0.11%
2023/09/04	0	0.00	1.1	91.67	91.60	-1.1	1,855	-0.06%
2023/09/01	0	0.00	3.5	91.13	91.20	-3.5	1,866	-0.19%
2023/08/31	1	91.00	2.3	90.77	90.90	-1.3	1,871	-0.07%
2023/08/30	0	90.00	2	90.00	89.90	-2	1,869	-0.11%
2023/08/29	0.2	89.00	2.3	89.21	89.20	-2.1	1,885	-0.11%
2023/08/28	0	0.00	0.5	89.70	89.10	-0.5	1,922	-0.03%
2023/08/25	0	0.00	5.4	89.01	88.80	-5.4	1,978	-0.28%
2023/08/24	3	89.73	2.1	90.00	89.60	0.9	2,001	0.04%
2023/08/23	0	90.00	7	89.90	90.00	-7	2,023	-0.35%
2023/08/22	1	88.70	0	89.00	88.80	1	2,052	0.05%
2023/08/21	2	88.20	0	0.00	88.10	2	2,072	0.10%
2023/08/18	0.1	89.40	0.1	89.50	89.50	0	2,068	0.00%
2023/08/17	1	88.20	0	0.00	89.00	1	2,071	0.05%
2023/08/16	2	88.25	1.1	88.82	89.10	0.9	2,074	0.05%
2023/08/15	8.2	87.65	0	0.00	88.10	8.2	2,084	0.39%
2023/08/14	1.3	87.65	3.3	87.36	88.10	-2	2,080	-0.09%
2023/08/11	20.3	88.93	0	89.00	88.50	20.3	2,081	0.97%
2023/08/10	12.1	90.00	1.5	90.27	90.10	10.6	2,064	0.51%
2023/08/09	14.3	91.66	0	0.00	91.40	14.3	2,044	0.70%
2023/08/08	2	92.46	1	92.50	92.50	1	2,019	0.05%
2023/08/07	1	92.30	1	93.10	93.10	0	2,018	0.00%
2023/08/04	7.1	92.65	5.5	92.91	92.70	1.6	2,010	0.08%
2023/08/02	2.4	93.58	3	94.17	93.00	-0.6	2,010	-0.03%
2023/08/01	11.2	92.98	11	92.82	93.50	0.2	2,011	0.01%
2023/07/31	59.4	95.36	33.6	93.55	92.90	25.8	1,999	1.29%
2023/07/28	22.8	96.87	82.9	97.20	98.10	-60.1	1,816	-3.31%
2023/07/27	11	92.20	7	93.09	93.00	4	1,575	0.25%
2023/07/26	5	93.10	9	93.80	92.60	-4	1,575	-0.25%
2023/07/25	17	93.21	16	94.08	93.40	1	1,650	0.06%
2023/07/24	23	93.80	10	93.58	93.40	13	1,665	0.78%
2023/07/21	1	94.00	20	94.13	94.20	-19	1,642	-1.16%
2023/07/20	1	94.00	5	94.12	94.20	-4	1,712	-0.23%
2023/07/19	8	93.61	13	93.48	93.20	-5	1,748	-0.29%
2023/07/18	3	93.37	20	93.59	93.20	-17	1,750	-0.97%
2023/07/17	0.1	93.00	4.5	92.96	93.00	-4.5	1,756	-0.25%
2023/07/14	8	92.58	1	92.70	92.50	7	1,780	0.39%
2023/07/13	3	92.47	0	0.00	92.10	3	1,851	0.16%
2023/07/12	21	92.66	0	0.00	92.70	21	1,848	1.14%
2023/07/11	2.1	91.72	1	91.70	91.90	1.1	1,840	0.06%
2023/07/10	7	91.97	12	92.50	91.80	-5	1,835	-0.27%
2023/07/07	1.5	92.77	2	92.71	92.80	-0.5	1,827	-0.03%
2023/07/06	6	93.58	1	93.70	93.60	5	1,837	0.27%
2023/07/05	2	94.05	1	94.00	93.60	1	1,832	0.05%
2023/07/04	1	94.00	11	94.15	94.00	-10	1,814	-0.55%
2023/07/03	3	93.07	3	93.30	93.10	0	1,811	0.00%
2023/06/30	4	92.63	0	0.00	92.60	4	1,823	0.22%
2023/06/29	3	91.80	2	92.00	91.80	1	1,818	0.06%
2023/06/28	6	91.47	1	91.40	91.50	5	1,818	0.28%
2023/06/27	0	0.00	1	92.10	92.20	-1	1,808	-0.06%
2023/06/26	4.1	91.98	0	0.00	91.90	4.1	1,796	0.23%
2023/06/21	8	91.55	0	0.00	91.50	8	1,802	0.45%
2023/06/20	6	91.90	2	91.90	91.60	4	1,798	0.22%
2023/06/19	5	92.54	0	0.00	92.20	5	1,781	0.28%
2023/06/16	2	92.85	2	93.00	93.00	0	1,772	0.00%
2023/06/15	4	92.83	5	92.58	92.60	-1	1,758	-0.06%
2023/06/14	6.6	93.81	4	94.10	93.20	2.6	1,729	0.15%
2023/06/13	5	94.72	7	94.13	94.20	-2	1,719	-0.12%
2023/06/12	4	94.35	1	94.40	94.70	3	1,706	0.18%
2023/06/09	2	94.00	3	93.93	94.00	-1	1,715	-0.06%
2023/06/08	4	93.98	6	94.08	94.30	-2	1,699	-0.12%
2023/06/07	1	94.30	0	0.00	94.30	1	1,684	0.06%
2023/06/06	1.5	94.60	1	94.60	94.50	0.5	1,693	0.03%
2023/06/05	7	94.61	1	94.60	94.70	6	1,717	0.35%
2023/06/02	4.1	94.90	0	0.00	94.60	4.1	1,724	0.23%
2023/06/01	14	93.92	2	94.25	94.80	12	1,714	0.70%
2023/05/31	25	99.06	0	0.00	98.70	25	1,688	1.48%
2023/05/30	0	0.00	4.4	98.96	99.20	-4.4	1,644	-0.27%
2023/05/29	7	98.74	21	98.66	99.00	-14	1,654	-0.85%
2023/05/26	5	97.90	16.1	98.53	98.00	-11.1	1,647	-0.67%
2023/05/25	10	96.84	4	97.08	97.40	6	1,630	0.37%
2023/05/24	1	96.10	0	0.00	96.40	1	1,625	0.06%
2023/05/22	3.5	96.43	0	0.00	96.30	3.5	1,627	0.22%
2023/05/19	0	0.00	5	96.50	96.40	-5	1,624	-0.31%
2023/05/18	0	0.00	2	95.85	95.90	-2	1,637	-0.12%
2023/05/17	4	94.95	2.2	95.55	94.80	1.8	1,638	0.11%
2023/05/16	1	95.10	2.1	94.93	95.00	-1.1	1,653	-0.07%
2023/05/15	5	94.52	0	0.00	94.30	5	1,670	0.30%
2023/05/12	1	94.10	16	94.51	94.60	-15	1,713	-0.88%
2023/05/11	6	94.82	0	0.00	94.80	6	1,714	0.35%
2023/05/10	1	95.20	3	95.47	95.70	-2	1,721	-0.12%
2023/05/09	4.2	95.45	3	95.27	95.20	1.2	1,724	0.07%
2023/05/08	2	95.20	5	94.60	95.20	-3	1,723	-0.17%
2023/05/05	2	92.75	0	0.00	92.60	2	1,705	0.12%
2023/05/04	2.1	92.93	0	0.00	92.70	2.1	1,692	0.13%
2023/05/03	3.2	92.71	1	92.30	92.70	2.2	1,693	0.13%
2023/05/02	5	93.30	2	93.40	93.30	3	1,687	0.18%
2023/04/28	26.5	93.50	17	94.25	94.50	9.5	1,663	0.57%
2023/04/27	4	97.63	1	97.90	96.90	3	1,567	0.19%
2023/04/26	11	95.78	66	95.85	96.30	-55	1,525	-3.61%
2023/04/25	17.7	96.79	17	97.42	95.20	0.7	1,501	0.04%
2023/04/24	7	99.94	59	100.55	98.90	-52	1,417	-3.67%
2023/04/21	1	99.70	45	99.88	98.90	-44	1,365	-3.22%
2023/04/20	0.1	99.00	31	99.22	98.50	-31	1,335	-2.32%
2023/04/19	6	100.25	53	100.70	100.00	-47	1,328	-3.54%
2023/04/18	5	100.60	78	100.40	100.50	-73	1,295	-5.64%
2023/04/17	1	98.10	21	98.47	98.10	-20	1,228	-1.63%
2023/04/14	0	0.00	13	98.33	97.90	-13	1,228	-1.06%
2023/04/13	0	0.00	18	98.79	98.00	-18	1,222	-1.47%
2023/04/12	0	0.00	21	98.50	98.80	-21	1,207	-1.74%
2023/04/11	1	97.70	15	98.15	97.60	-14	1,202	-1.16%
2023/04/10	0	0.00	9	98.30	98.20	-9	1,191	-0.76%
2023/04/07	0	0.00	41	98.77	98.80	-41	1,185	-3.46%
2023/04/06	1	98.70	5	98.66	98.30	-4	1,184	-0.34%
2023/03/31	2	99.50	29	99.85	99.00	-27	1,168	-2.31%
2023/03/30	0	0.00	4	99.28	99.30	-4	1,148	-0.35%
2023/03/28	0.3	97.70	0	0.00	98.40	0.3	1,157	0.02%
2023/03/24	0	0.00	6	98.62	99.00	-6	1,166	-0.51%
2023/03/23	0	0.00	2	97.10	97.10	-2	1,162	-0.17%
2023/03/22	1	97.20	14	96.88	97.10	-13	1,171	-1.11%
2023/03/21	3	96.23	10	96.52	96.10	-7	1,194	-0.59%
2023/03/17	7	95.84	13	95.68	95.40	-6	1,228	-0.49%
2023/03/16	4	94.75	2	95.10	94.80	2	1,255	0.16%
2023/03/15	1	96.00	3	96.23	95.60	-2	1,308	-0.15%
2023/03/14	8.2	96.04	0	0.00	95.60	8.2	1,360	0.60%
2023/03/13	4	96.73	5	97.30	97.60	-1	1,370	-0.07%
2023/03/10	6	97.48	0	0.00	97.60	6	1,389	0.43%
2023/03/09	2	98.55	0	0.00	98.50	2	1,422	0.14%
2023/03/08	0	0.00	0.5	100.50	99.60	-0.5	1,427	-0.04%
2023/03/07	1	99.50	0	0.00	100.00	1	1,414	0.07%
2023/03/06	2	99.70	0	0.00	100.50	2	1,415	0.14%
2023/03/03	2	98.95	3	98.70	99.00	-1	1,421	-0.07%
2023/03/01	1	95.60	1	97.20	97.00	0	1,452	0.00%
2023/02/24	1	97.80	3	98.10	98.00	-2	1,439	-0.14%
2023/02/23	0	0.00	0	98.80	98.00	0	1,453	0.00%
2023/02/22	1	98.10	2	98.20	98.00	-1	1,476	-0.07%
2023/02/21	0	0.00	2	98.90	99.10	-2	1,512	-0.13%
2023/02/20	3.1	98.75	1	98.70	98.60	2.1	1,570	0.13%
2023/02/17	2	98.45	0	0.00	98.60	2	1,612	0.12%
2023/02/16	6	98.20	1	98.00	98.30	5	1,649	0.30%
2023/02/15	2	97.50	0	0.00	97.60	2	1,679	0.12%
2023/02/14	5	97.34	1	97.20	97.20	4	1,711	0.23%
2023/02/13	4.1	97.46	3	97.57	97.60	1.1	1,716	0.06%
2023/02/10	34	99.91	1	99.20	99.10	33	1,715	1.92%
2023/02/09	1	103.00	10	103.00	103.50	-9	1,722	-0.52%
2023/02/08	4	102.63	11	103.00	103.00	-7	1,753	-0.40%
2023/02/07	4	101.75	0	0.00	101.00	4	1,789	0.22%
2023/02/06	5.2	101.88	1	103.00	101.50	4.2	1,880	0.22%
2023/02/03	2	103.50	5	103.70	104.00	-3	2,001	-0.15%
2023/02/02	0	0.00	6.2	103.25	103.50	-6.2	2,007	-0.31%
2023/02/01	0	0.00	3	101.83	102.00	-3	1,990	-0.15%
2023/01/31	3	100.67	0	0.00	100.00	3	1,978	0.15%
2023/01/30	1	100.50	1	100.50	100.50	0	1,973	0.00%
2023/01/17	1	99.00	1	99.10	99.10	0	1,962	0.00%
2023/01/13	0.1	99.00	0	0.00	99.50	0.1	1,963	0.01%
2023/01/11	0	0.00	1	99.70	99.70	-1	1,964	-0.05%
2023/01/10	0	0.00	1	101.00	101.50	-1	1,955	-0.05%
2023/01/09	0	0.00	14	100.04	100.50	-14	1,947	-0.72%
2023/01/04	1	97.00	0	0.00	96.70	1	1,932	0.05%
2022/12/30	0.1	97.60	0	0.00	98.00	0.1	1,934	0.01%
2022/12/28	2	99.00	4	98.50	98.20	-2	1,961	-0.10%
2022/12/27	3.1	99.97	0	0.00	99.70	3.1	1,967	0.16%
2022/12/26	0	0.00	0.8	99.20	99.50	-0.8	1,981	-0.04%
2022/12/23	0	0.00	2	99.00	99.20	-2	1,997	-0.10%
2022/12/22	0	0.00	2	100.00	100.00	-2	2,007	-0.10%
2022/12/21	0	0.00	1	100.00	100.00	-1	2,009	-0.05%
2022/12/20	4	99.98	3	101.50	99.40	1	2,005	0.05%
2022/12/16	0	0.00	3	102.50	101.00	-3	2,005	-0.15%
2022/12/15	0	0.00	6	102.42	102.50	-6	2,002	-0.30%
2022/12/14	2	100.75	1	101.01	100.50	1	1,991	0.05%
2022/12/13	4	100.50	0	0.00	100.50	4	1,999	0.20%
2022/12/09	13	101.69	1	101.00	101.00	12	2,001	0.60%
2022/12/08	0.2	103.00	2	103.00	103.00	-1.8	1,975	-0.09%
2022/12/07	10.2	104.99	15	103.03	103.50	-4.9	1,958	-0.25%
2022/12/06	0	0.00	13.3	113.30	112.00	-13.3	1,903	-0.70%
2022/12/05	10	111.00	11.7	110.94	111.50	-1.7	1,855	-0.09%
2022/12/02	0	0.00	31.8	109.68	110.00	-31.8	1,847	-1.72%
2022/12/01	0	0.00	4	108.75	109.00	-4	1,849	-0.22%
2022/11/30	1	107.00	2	107.50	107.00	-1	1,809	-0.06%
2022/11/29	0	0.00	3	106.00	107.00	-3	1,783	-0.17%
2022/11/28	0	0.00	6.8	106.51	107.00	-6.8	1,758	-0.39%
2022/11/25	19	105.71	12	106.25	105.50	7	1,736	0.40%
2022/11/24	0	0.00	14.1	109.07	109.00	-14.1	1,720	-0.82%
2022/11/23	0	0.00	68.7	108.48	109.50	-68.7	1,703	-4.03%
2022/11/22	2	107.25	23.4	106.99	107.00	-21.4	1,667	-1.28%
2022/11/21	3	108.00	3	107.67	108.00	0	1,645	0.00%
2022/11/18	1.1	107.45	16.3	107.61	108.00	-15.2	1,617	-0.94%
2022/11/17	4	107.63	10.6	108.84	108.00	-6.6	1,582	-0.42%
2022/11/16	1	106.50	14.4	106.94	108.00	-13.4	1,547	-0.87%
2022/11/15	0	0.00	24.6	105.81	106.50	-24.6	1,488	-1.65%
2022/11/14	3	104.00	10.8	104.18	104.50	-7.8	1,442	-0.54%
2022/11/11	3	103.17	9.2	102.82	102.50	-6.2	1,408	-0.44%
2022/11/10	1	102.00	18.6	102.01	103.00	-17.6	1,356	-1.30%
2022/11/09	1	100.00	0.9	99.90	101.00	0.1	1,318	0.01%
2022/11/08	5	99.90	3.1	100.00	100.50	1.9	1,289	0.15%
2022/11/07	3	99.17	8.2	101.04	100.00	-5.2	1,264	-0.41%
2022/11/04	12.4	99.47	9.7	99.86	100.00	2.7	1,222	0.22%
2022/11/03	2	98.40	10.3	99.30	99.80	-8.3	1,195	-0.69%
2022/11/02	10.2	99.31	53.6	98.68	98.40	-43.4	1,163	-3.73%
2022/11/01	6	96.37	72.9	96.64	97.00	-66.9	1,074	-6.23%
2022/10/31	2.8	91.12	15.1	91.04	91.60	-12.3	958	-1.28%
2022/10/28	0.4	88.80	2.3	89.10	88.40	-1.9	966	-0.20%
2022/10/27	0	0.00	4	89.07	89.40	-4	1,003	-0.40%
2022/10/26	5	87.36	14.1	87.49	88.30	-9.1	1,045	-0.87%
2022/10/25	6.1	88.81	3.2	88.69	88.30	2.9	1,078	0.27%
2022/10/24	0.1	88.43	45.6	89.33	88.90	-45.5	1,116	-4.07%
2022/10/21	0.6	87.84	40.6	88.46	87.90	-40	1,119	-3.58%
2022/10/20	13.7	88.54	1.4	89.17	89.20	12.3	1,119	1.10%
2022/10/19	0	0.00	0.5	90.90	90.40	-0.5	1,118	-0.04%
2022/10/18	0.5	89.70	0	90.10	90.50	0.5	1,118	0.04%
2022/10/17	0.2	88.89	0	0.00	89.40	0.2	1,143	0.02%
2022/10/14	0	90.50	4	90.95	91.10	-4	1,166	-0.35%
2022/10/13	0.1	89.45	0	0.00	88.30	0.1	1,189	0.01%
2022/10/12	0	0.00	4.2	91.45	91.70	-4.2	1,206	-0.35%
2022/10/11	1.4	89.08	21	90.10	90.00	-19.6	1,213	-1.62%
2022/10/07	0	91.40	2.2	91.38	91.70	-2.2	1,219	-0.18%
2022/10/06	4	92.65	5	92.32	92.00	-1	1,231	-0.08%
2022/10/05	1.3	88.85	38	89.33	89.50	-36.7	1,226	-2.99%
2022/10/04	1.8	86.78	0.8	86.20	87.50	1	1,234	0.08%
2022/10/03	17.7	84.58	0	0.00	84.30	17.7	1,227	1.44%
2022/09/30	8.1	84.74	2	85.05	86.90	6.1	1,236	0.49%
2022/09/29	25.3	88.14	1	89.90	87.50	24.3	1,241	1.96%
2022/09/28	3.1	90.31	0	89.90	89.40	3.1	1,241	0.25%
2022/09/27	0	92.09	3.6	91.28	92.50	-3.6	1,292	-0.28%
2022/09/26	8.6	92.10	5	91.98	90.80	3.6	1,318	0.27%
2022/09/23	3	95.57	1	95.70	95.10	2	1,335	0.15%
2022/09/22	2	95.10	7.1	95.68	96.00	-5.1	1,358	-0.38%
2022/09/21	1	95.90	1.4	96.12	95.90	-0.4	1,350	-0.03%
2022/09/20	4	96.25	47	95.91	96.40	-43	1,347	-3.19%
2022/09/19	13	93.80	1	94.00	93.70	12	1,328	0.90%
2022/09/16	15.5	95.01	3	94.41	95.00	12.5	1,331	0.94%
2022/09/15	8	96.50	3	96.80	96.50	5	1,306	0.38%
2022/09/14	2	95.80	6.5	95.39	96.60	-4.5	1,301	-0.35%
2022/09/13	4	95.95	39.2	96.28	96.10	-35.2	1,291	-2.72%
2022/09/12	30	94.79	1.2	94.97	95.00	28.8	1,282	2.24%
2022/09/08	19	95.83	20	94.91	95.30	-1	1,279	-0.08%
2022/09/07	10	93.43	46.3	93.84	95.10	-36.3	1,261	-2.87%
2022/09/06	20.2	92.44	0	0.00	92.70	20.2	1,235	1.63%
2022/09/05	5	92.68	2	92.65	92.70	3	1,240	0.24%
2022/09/02	2	93.25	1	93.30	93.30	1	1,247	0.08%
2022/09/01	2	92.65	2.5	92.52	92.50	-0.5	1,249	-0.04%
2022/08/31	2	93.65	18.1	93.27	93.60	-16.1	1,251	-1.29%
2022/08/29	1	92.30	1	92.40	92.20	0	1,254	0.00%
2022/08/26	3	93.63	1	93.60	93.80	2	1,259	0.16%
2022/08/25	7	93.07	2	93.10	92.70	5	1,275	0.39%
2022/08/24	1	93.70	0	93.52	93.30	1	1,338	0.07%
2022/08/23	0	0.00	5	94.42	94.80	-5	1,391	-0.36%
2022/08/22	1	93.20	1.1	92.83	92.70	-0.1	1,417	-0.01%
2022/08/19	1	94.30	1	94.00	93.60	0	1,456	0.00%
2022/08/18	9	93.40	6	94.10	94.30	3	1,500	0.20%
2022/08/17	0	0.00	0.5	94.70	94.90	-0.5	1,501	-0.04%
2022/08/16	0	0.00	0.1	94.80	95.00	-0.1	1,502	0.00%
2022/08/15	1	94.90	9.9	94.62	94.80	-8.9	1,509	-0.59%
2022/08/12	0	0.00	3.2	95.01	95.30	-3.2	1,506	-0.21%
2022/08/11	1	95.30	11	95.16	95.40	-10	1,502	-0.67%
2022/08/10	1.1	94.03	2.1	94.19	94.10	-1	1,501	-0.06%
2022/08/09	4	94.55	3	94.13	94.50	1	1,504	0.07%
2022/08/08	5	92.30	21	92.89	93.40	-16	1,498	-1.07%
2022/08/05	14.4	92.17	1	93.60	91.80	13.4	1,496	0.90%
2022/08/04	4	92.63	12	92.20	92.50	-8	1,507	-0.53%
2022/08/03	6	92.90	31.2	92.87	93.30	-25.2	1,497	-1.68%
2022/08/02	5.1	92.21	29	91.69	92.90	-23.9	1,487	-1.61%
2022/08/01	7	92.36	94.1	91.97	91.90	-87.1	1,460	-5.96%
2022/07/29	38.1	89.55	16.1	90.07	90.60	22.1	1,430	1.54%
2022/07/28	0.2	87.40	0.1	87.10	87.30	0.1	1,400	0.01%
2022/07/27	0	0.00	10.1	86.96	87.40	-10.1	1,405	-0.72%
2022/07/26	6.4	86.17	7	86.11	85.80	-0.6	1,412	-0.05%
2022/07/25	1	86.90	2.1	87.10	86.90	-1.1	1,421	-0.08%
2022/07/22	20.5	86.44	0	0.00	86.60	20.5	1,436	1.43%
2022/07/21	2	87.90	15.6	87.44	87.90	-13.6	1,492	-0.91%
2022/07/20	4.2	84.50	30	84.63	85.40	-25.8	1,506	-1.71%
2022/07/19	12	82.65	1	83.10	83.60	11	1,522	0.72%
2022/07/18	13	82.28	9.2	83.09	82.90	3.8	1,540	0.25%
2022/07/15	2.2	81.04	2.2	81.96	82.00	0	1,557	0.00%
2022/07/14	2	80.00	3	81.60	81.40	-1	1,593	-0.06%
2022/07/13	13.9	80.65	0	0.00	80.80	13.9	1,593	0.87%
2022/07/12	5.1	78.41	20	79.47	79.40	-15	1,590	-0.94%
2022/07/11	1	79.00	0.2	79.30	79.10	0.8	1,581	0.05%
2022/07/08	14	78.88	0	0.00	78.50	14	1,579	0.89%
2022/07/07	13	78.03	3	78.10	78.10	10	1,566	0.64%
2022/07/06	3.5	77.28	17	77.15	76.60	-13.5	1,557	-0.87%
2022/07/05	39.5	77.14	5	78.16	77.30	34.5	1,585	2.18%
2022/07/04	23.2	80.23	3	81.00	79.40	20.2	1,585	1.27%
2022/07/01	29.3	83.59	0	0.00	82.00	29.3	1,610	1.82%
2022/06/30	28.2	87.89	1	88.00	86.60	27.2	1,621	1.68%
2022/06/29	0	0.00	4	89.78	89.70	-4	1,616	-0.25%
2022/06/28	20	89.70	0	0.00	89.60	20	1,627	1.23%
2022/06/27	1.2	89.95	0	0.00	90.30	1.2	1,644	0.07%
2022/06/24	18.1	90.01	1.1	90.41	89.20	17	1,664	1.02%
2022/06/23	9.1	89.37	0	0.00	89.00	9.1	1,702	0.53%
2022/06/21	0.4	90.88	3	89.81	90.80	-2.7	1,733	-0.15%
2022/06/20	20.6	90.54	0	0.00	89.80	20.6	1,773	1.16%
2022/06/17	2	90.70	1.6	90.88	92.80	0.4	1,795	0.02%
2022/06/16	1	93.39	3	91.80	91.70	-2	1,851	-0.11%
2022/06/15	6	93.38	4	93.13	93.00	2	1,901	0.11%
2022/06/14	4	91.90	8	92.64	92.90	-4	1,961	-0.20%
2022/06/13	17.2	93.05	1	93.30	92.70	16.2	1,991	0.81%
2022/06/10	2.5	94.92	2	94.90	94.80	0.5	2,004	0.02%
2022/06/09	1	95.20	0	0.00	95.40	1	2,009	0.05%
2022/06/08	6	95.73	4	95.20	95.20	2	2,008	0.10%
2022/06/07	1	95.10	2.1	95.55	95.20	-1.1	2,008	-0.05%
2022/06/06	1	96.70	10	95.39	95.30	-9	2,007	-0.45%
2022/06/02	5.1	95.75	12	96.00	96.00	-6.9	2,013	-0.34%
2022/06/01	54.1	96.12	61	95.82	95.60	-6.9	2,019	-0.34%
2022/05/31	1.2	101.43	35.5	100.63	101.50	-34.4	1,990	-1.73%
2022/05/30	18.1	100.36	15.9	100.39	100.50	2.2	1,952	0.11%
2022/05/27	0	0.00	29.4	99.17	99.20	-29.4	1,914	-1.53%
2022/05/26	1	95.90	7	97.27	97.70	-6	1,886	-0.32%
2022/05/25	17	94.16	16	94.93	94.80	1	1,859	0.05%
2022/05/24	0	0.00	10	93.60	93.60	-10	1,871	-0.53%
2022/05/23	53	93.78	2.3	94.45	93.90	50.7	1,884	2.69%
2022/05/20	6	93.12	9.3	93.46	93.10	-3.3	1,890	-0.17%
2022/05/19	0	0.00	1	92.00	92.90	-1	1,903	-0.05%
2022/05/18	9.1	93.00	11	92.78	93.00	-1.9	1,923	-0.10%
2022/05/17	3	92.13	8	92.63	92.70	-5	1,948	-0.26%
2022/05/16	4	91.23	3	92.47	91.30	1	1,978	0.05%
2022/05/13	0	0.00	0.2	91.62	91.70	-0.2	2,000	-0.01%
2022/05/12	6.2	90.18	0	0.00	90.00	6.2	2,055	0.30%
2022/05/11	12.1	90.89	0	0.00	90.60	12.1	2,178	0.56%
2022/05/10	18	91.09	5	91.40	92.40	13	2,352	0.55%
2022/05/09	10.1	92.48	0	0.00	91.70	10.1	2,358	0.43%
2022/05/06	4	94.08	1	94.30	94.80	3	2,357	0.13%
2022/05/05	3	95.07	0.1	95.40	94.80	2.9	2,366	0.12%
2022/05/04	0	0.00	0.3	95.10	94.50	-0.3	2,371	-0.01%
2022/05/03	0	0.00	1	93.00	94.60	-1	2,379	-0.04%
2022/04/29	34.7	92.79	7	93.40	92.60	27.7	2,385	1.16%
2022/04/28	21.1	92.66	30	92.80	92.50	-8.9	2,394	-0.37%
2022/04/27	34.4	91.55	1	92.00	92.40	33.4	2,377	1.40%
2022/04/26	7	95.01	5	96.28	95.00	2	2,304	0.09%
2022/04/25	30	95.48	5	96.80	95.00	25	2,276	1.10%
2022/04/22	7	97.91	27	98.30	98.60	-20	2,238	-0.89%
2022/04/21	2	100.25	11	99.84	99.90	-9	2,230	-0.40%
2022/04/20	6	98.75	8.1	100.06	98.50	-2.1	2,209	-0.09%
2022/04/19	3	96.60	11	97.12	98.30	-8	2,186	-0.37%
2022/04/18	1	95.40	0	0.00	95.60	1	2,183	0.05%
2022/04/15	12	95.97	0	0.00	96.00	12	2,186	0.55%
2022/04/13	3.1	95.97	0.7	96.70	96.70	2.3	2,299	0.10%
2022/04/12	6.1	95.39	1.2	96.00	96.00	4.9	2,304	0.21%
2022/04/11	1.1	96.56	0	0.00	96.00	1.1	2,327	0.05%
2022/04/08	7	98.00	2	98.60	98.50	5	2,297	0.22%
2022/04/07	3	98.90	1	100.00	97.90	2	2,264	0.09%
2022/04/06	3.1	99.15	2	99.00	100.50	1.1	2,216	0.05%
2022/04/01	5.1	100.50	1	101.00	101.00	4.1	2,177	0.19%
2022/03/30	0	0.00	1	102.00	101.00	-1	2,154	-0.05%
2022/03/29	0	0.00	8.1	101.50	101.00	-8.1	2,147	-0.37%
2022/03/28	0.1	100.00	9.4	100.92	101.00	-9.3	2,132	-0.44%
2022/03/25	8.2	100.69	2	100.50	100.00	6.2	2,110	0.29%
2022/03/24	0	0.00	3.1	102.50	102.50	-3.1	2,098	-0.15%
2022/03/23	1	103.00	9.2	102.65	102.50	-8.2	2,099	-0.39%
2022/03/22	2.2	101.47	4	101.62	102.50	-1.9	2,065	-0.09%
2022/03/21	10.1	100.01	9.1	100.95	101.50	1	2,038	0.05%
2022/03/18	1	98.50	12.1	98.65	98.50	-11.1	1,995	-0.56%
2022/03/17	13	96.96	8.1	97.20	97.60	5	1,949	0.26%
2022/03/16	2	95.30	3	95.80	95.80	-1	1,902	-0.05%
2022/03/15	4.2	93.72	0	0.00	94.00	4.2	1,886	0.22%
2022/03/14	2.2	94.32	0	0.00	95.00	2.2	1,932	0.11%
2022/03/10	0.1	94.80	0	0.00	94.40	0.1	1,975	0.01%
2022/03/09	9.4	93.58	3	93.50	93.40	6.4	1,991	0.32%
2022/03/08	0.1	94.20	0	0.00	93.30	0.1	2,031	0.00%
2022/03/07	2.1	94.46	23.4	94.74	94.60	-21.3	2,068	-1.03%
2022/03/04	1.3	95.46	1	96.00	96.00	0.3	2,096	0.01%
2022/03/03	1	95.50	2.2	96.32	96.50	-1.2	2,112	-0.05%
2022/03/02	3	95.60	2	95.70	95.50	1	2,164	0.05%
2022/03/01	0	0.00	1	96.50	96.50	-1	2,213	-0.05%
2022/02/25	3	94.17	0	0.00	94.50	3	2,259	0.13%
2022/02/24	9.5	93.99	7.5	94.46	94.50	2	2,261	0.09%
2022/02/23	1	95.40	0	0.00	95.50	1	2,261	0.04%
2022/02/22	2.2	95.04	4	94.88	96.00	-1.8	2,269	-0.08%
2022/02/21	3	94.97	0	0.00	96.00	3	2,277	0.13%
2022/02/18	0	0.00	3	95.30	95.10	-3	2,294	-0.13%
2022/02/17	4	95.93	1	96.20	95.70	3	2,315	0.13%
2022/02/16	6.4	95.71	7	95.60	96.00	-0.6	2,401	-0.02%
2022/02/15	3	94.80	4	95.00	96.00	-1	2,374	-0.04%
2022/02/14	16.3	94.88	6.1	95.03	94.50	10.2	2,354	0.43%
2022/02/11	31.1	96.14	31	96.59	97.00	0.1	2,334	0.00%
2022/02/10	48.2	98.21	7	98.96	99.00	41.2	2,246	1.83%
2022/02/09	1	100.00	1.4	101.74	102.00	-0.4	2,114	-0.02%
2022/02/08	2	100.50	12.1	101.29	101.00	-10.1	2,121	-0.48%
2022/02/07	2	98.80	2	98.70	99.70	0	2,175	0.00%
2022/01/26	8	96.43	10.6	96.35	96.60	-2.6	2,183	-0.12%
2022/01/25	4.2	96.40	10	96.40	96.30	-5.9	2,246	-0.26%
2022/01/24	2.1	96.48	3	96.67	97.30	-1	2,270	-0.04%
2022/01/21	22.4	99.24	27.1	98.82	98.50	-4.7	2,329	-0.20%
2022/01/20	4.1	99.81	2	100.50	100.00	2.1	2,527	0.08%
2022/01/19	0.2	101.00	1	100.00	101.00	-0.8	2,571	-0.03%
2022/01/18	0	0.00	28	101.48	101.00	-28	2,598	-1.08%
2022/01/17	2.1	100.01	0	0.00	100.50	2.1	2,614	0.08%
2022/01/14	5.2	98.80	2	98.80	99.50	3.2	2,641	0.12%
2022/01/13	19	100.53	3	100.83	100.50	16	2,685	0.60%
2022/01/12	18.1	100.59	1	101.00	101.00	17.1	2,720	0.63%
2022/01/11	6.3	100.79	3	101.00	100.50	3.3	2,728	0.12%
2022/01/10	4.3	101.52	20	101.50	101.50	-15.7	2,756	-0.57%
2022/01/07	12.7	102.22	4	102.75	102.50	8.7	2,784	0.31%
2022/01/06	12	105.13	10.2	106.34	104.50	1.9	2,770	0.07%
2022/01/05	1	104.00	3	104.33	104.50	-2	2,748	-0.07%
2022/01/04	8	104.25	2	104.50	104.00	6	2,764	0.22%
2022/01/03	5.1	104.70	7.1	104.70	104.50	-2	2,776	-0.07%
2021/12/30	1	104.50	9.5	104.68	104.50	-8.5	2,795	-0.30%
2021/12/29	0	0.00	1	104.00	104.00	-1	2,812	-0.04%
2021/12/28	4.1	103.50	5.8	104.19	104.00	-1.8	2,861	-0.06%
2021/12/27	0	0.00	3	103.83	104.00	-3	2,888	-0.10%
2021/12/24	2	104.00	2.1	104.00	104.00	-0.1	2,959	0.00%
2021/12/23	0.9	104.50	1	104.00	104.50	-0.1	2,973	0.00%
2021/12/22	3.1	104.18	1	105.00	104.00	2.1	3,012	0.07%
2021/12/21	4	104.13	13.7	104.44	104.50	-9.7	3,129	-0.31%
2021/12/20	1.1	102.54	7.5	103.40	103.50	-6.4	3,149	-0.20%
2021/12/17	1	102.00	0	0.00	103.00	1	3,146	0.03%
2021/12/16	0	102.50	12	102.58	102.50	-12	3,152	-0.38%
2021/12/15	2	102.00	6	101.75	102.00	-4	3,173	-0.13%
2021/12/14	27	101.37	2	101.75	100.50	25	3,217	0.78%
2021/12/13	5	103.00	5.1	102.80	102.50	-0.1	3,224	0.00%
2021/12/10	0.4	103.50	11.2	103.01	103.50	-10.8	3,268	-0.33%
2021/12/09	6	104.08	15.6	104.61	104.50	-9.6	3,292	-0.29%
2021/12/08	15	105.07	26.3	104.73	104.00	-11.3	3,333	-0.34%
2021/12/07	8	102.88	3	103.00	103.50	5	3,327	0.15%
2021/12/06	8	102.44	1	102.50	102.50	7	3,338	0.21%
2021/12/03	4	103.75	4.2	103.88	104.00	-0.2	3,376	-0.01%
2021/12/02	8.1	103.32	13	104.15	103.50	-5	3,386	-0.15%
2021/12/01	4	104.00	7.5	104.27	104.50	-3.5	3,410	-0.10%
2021/11/30	12	102.42	14.5	102.93	103.00	-2.5	3,415	-0.07%
2021/11/29	12	100.63	16	100.95	101.00	-4	3,412	-0.12%
2021/11/26	14.1	102.79	20.5	103.58	102.50	-6.4	3,409	-0.19%
2021/11/25	4	104.25	8.2	103.87	103.50	-4.2	3,369	-0.12%
2021/11/24	3	101.83	31.5	103.38	104.00	-28.5	3,356	-0.85%
2021/11/23	7	100.00	7	100.71	100.50	0	3,352	0.00%
2021/11/22	9	100.33	2	100.00	101.00	7	3,353	0.21%
2021/11/19	12.1	101.08	4	100.38	100.00	8.1	3,365	0.24%
2021/11/18	1	101.50	8.4	101.58	101.50	-7.4	3,415	-0.22%
2021/11/17	9	100.67	3.9	101.28	101.00	5.1	3,422	0.15%
2021/11/16	5	100.30	0.6	100.94	101.00	4.4	3,421	0.13%
2021/11/15	5.1	100.81	14.9	101.36	101.50	-9.9	3,413	-0.29%
2021/11/12	1.1	97.62	1.1	97.91	97.90	0	3,351	0.00%
2021/11/11	2.6	97.21	0.1	97.39	97.40	2.5	3,363	0.07%
2021/11/10	2	96.80	4.2	96.66	97.00	-2.2	3,418	-0.06%
2021/11/09	7.6	98.00	1.3	98.13	97.70	6.3	3,444	0.18%
2021/11/08	6.2	99.05	10.4	99.42	99.70	-4.2	3,424	-0.12%
2021/11/05	1	97.60	4.5	97.78	98.00	-3.5	3,472	-0.10%
2021/11/04	8.2	97.15	62.3	97.14	97.70	-54.1	3,582	-1.51%
2021/11/03	14	94.37	7	94.74	94.90	7	3,540	0.20%
2021/11/02	42	94.95	7.1	94.67	94.10	34.9	3,546	0.98%
2021/11/01	7.2	96.60	33.2	96.79	96.30	-26	3,563	-0.73%
2021/10/29	18.1	96.79	22.6	96.37	96.10	-4.5	3,606	-0.12%
2021/10/28	47.3	99.23	13.3	98.47	97.70	34	3,689	0.92%
2021/10/27	2.1	95.46	4.8	95.52	95.70	-2.8	3,571	-0.08%
2021/10/26	1.4	94.46	10.9	94.30	94.10	-9.5	3,715	-0.26%
2021/10/25	7	93.00	3	93.33	93.20	4	3,741	0.11%
2021/10/22	4	92.98	31.6	93.14	92.90	-27.6	3,868	-0.71%
2021/10/21	24.6	92.78	56.5	93.55	93.00	-31.9	3,911	-0.81%
2021/10/20	7.3	93.42	0	0.00	93.20	7.3	3,923	0.19%
2021/10/19	0	95.47	6	95.12	95.00	-6	3,922	-0.15%
2021/10/18	12.1	94.28	5	94.02	94.00	7.1	3,959	0.18%
2021/10/15	0.2	95.80	9.1	95.05	95.80	-8.9	4,029	-0.22%
2021/10/14	9.1	92.95	2	92.85	92.50	7.1	4,076	0.17%
2021/10/13	25.6	94.15	4.1	95.41	92.70	21.5	4,137	0.52%
2021/10/12	12	97.01	15	96.95	96.20	-3	4,158	-0.07%
2021/10/08	7	98.71	4	99.70	98.50	3	4,307	0.07%
2021/10/07	2	98.40	0	0.00	98.50	2	4,400	0.05%
2021/10/06	9.3	96.71	0	0.00	96.00	9.3	4,477	0.21%
2021/10/05	3	96.87	4	97.28	99.10	-1	4,604	-0.02%
2021/10/04	15.9	97.84	1	98.00	97.30	14.9	4,702	0.32%
2021/10/01	29	98.53	7	98.87	97.70	22	4,978	0.44%
2021/09/30	2	101.25	11	102.45	102.50	-9	4,989	-0.18%
2021/09/29	30	100.39	10	101.00	100.50	20	5,067	0.39%
2021/09/28	40.7	101.59	5.2	103.58	102.00	35.5	5,200	0.68%
2021/09/27	6.2	107.24	0	0.00	106.00	6.2	5,210	0.12%
2021/09/24	0	0.00	18.2	109.14	109.00	-18.2	5,303	-0.34%
2021/09/23	5.2	107.52	6	108.00	108.00	-0.8	5,464	-0.01%
2021/09/22	10	106.75	14	105.14	106.50	-4	5,840	-0.07%
2021/09/17	12.2	107.25	0	0.00	107.50	12.2	6,081	0.20%
2021/09/16	7.1	107.57	15	108.00	107.50	-7.9	6,445	-0.12%
2021/09/15	11.1	106.23	3	105.83	106.00	8.1	6,685	0.12%
2021/09/14	9	107.06	0	0.00	107.00	9	6,990	0.13%
2021/09/13	6	107.08	2	107.75	107.00	4	7,016	0.06%
2021/09/10	31.2	109.15	1	110.00	109.00	30.2	6,992	0.43%
2021/09/09	14	110.50	11	111.36	111.50	3	7,005	0.04%
2021/09/08	17.1	111.97	3.3	112.04	111.00	13.8	7,057	0.20%
2021/09/07	9	113.56	4	114.75	115.00	5	7,077	0.07%
2021/09/06	24.1	114.17	4	114.38	113.50	20.1	7,092	0.28%
2021/09/03	4	117.00	1.1	118.00	118.00	2.9	7,062	0.04%
2021/09/02	1	119.50	0	0.00	118.00	1	7,100	0.01%
2021/09/01	3	118.33	3	118.50	119.50	0	7,081	0.00%
2021/08/31	1	115.99	2	117.00	116.00	-1	7,064	-0.01%
2021/08/30	5	114.81	4	114.88	115.50	1	7,047	0.01%
2021/08/27	11.1	116.23	2	116.99	116.00	9.1	7,033	0.13%
2021/08/26	9.3	119.21	2	119.50	119.50	7.3	6,986	0.10%
2021/08/25	3.1	120.98	7.1	120.92	121.50	-4	6,990	-0.06%
2021/08/24	6	119.67	11	120.09	119.00	-5	6,991	-0.07%
2021/08/23	5	117.00	11	117.45	117.50	-6	6,967	-0.09%
2021/08/20	13.1	114.50	3	115.67	114.00	10.1	6,961	0.14%
2021/08/19	10.1	116.01	2.1	117.93	116.00	8	6,951	0.12%
2021/08/18	3.1	115.61	14	117.57	118.00	-10.9	6,927	-0.16%
2021/08/17	7.5	115.80	19	117.24	114.50	-11.5	6,898	-0.17%
2021/08/16	37.3	115.19	18	115.22	116.00	19.3	6,889	0.28%
2021/08/13	15	119.73	0	0.00	118.50	15	6,828	0.22%
2021/08/11	13	120.81	7	122.57	120.50	6	6,774	0.09%
2021/08/10	26.2	121.55	5	120.50	122.50	21.2	6,703	0.32%
2021/08/09	0	0.00	1	126.00	125.50	-1	6,649	-0.02%
2021/08/06	2	126.00	1	127.50	126.50	1	6,674	0.01%
2021/08/05	30.1	126.37	9	127.78	126.50	21.1	6,688	0.32%
2021/08/04	13	130.62	2.1	131.50	129.50	10.9	6,702	0.16%
2021/08/03	12.1	131.83	13	134.19	131.50	-0.9	6,691	-0.01%
2021/08/02	4.2	132.36	20.1	132.77	132.50	-15.9	6,553	-0.24%
2021/07/30	5	130.70	23.2	129.96	130.00	-18.2	6,511	-0.28%
2021/07/29	5	126.90	35	127.50	127.50	-30	6,396	-0.47%
2021/07/28	46.1	125.02	3	124.33	125.00	43.1	6,377	0.68%
2021/07/27	5	128.50	14	131.18	131.50	-9	6,314	-0.14%
2021/07/26	11	130.27	18	130.00	129.50	-7	6,326	-0.11%
2021/07/23	1	128.00	5	127.30	127.00	-4	6,371	-0.06%
2021/07/22	3.1	126.89	10	127.65	127.50	-6.9	6,432	-0.11%
2021/07/21	15.5	124.89	3.2	126.03	124.50	12.3	6,404	0.19%
2021/07/20	7.1	128.56	2	128.50	127.00	5.1	6,354	0.08%
2021/07/19	1	131.50	6	132.33	132.50	-5	6,331	-0.08%
2021/07/16	7.1	130.72	3	131.33	132.00	4.1	6,292	0.07%
2021/07/15	8.2	129.70	16	130.84	132.00	-7.8	6,280	-0.12%
2021/07/14	13	125.62	22.2	126.09	125.00	-9.2	6,312	-0.15%
2021/07/13	10	130.45	7	129.43	128.00	3	6,242	0.05%
2021/07/12	19.5	127.58	25	126.82	129.50	-5.5	6,202	-0.09%
2021/07/09	16.3	129.99	5	129.70	129.00	11.3	6,076	0.19%
2021/07/08	53.3	130.71	26	130.96	130.50	27.3	5,991	0.46%
2021/07/07	3	134.17	12	135.29	136.00	-9	5,755	-0.16%
2021/07/06	5.1	133.52	6	134.33	133.00	-0.9	5,706	-0.02%
2021/07/05	8	137.81	6	137.00	137.00	2	5,653	0.04%
2021/07/02	9	134.61	12	133.96	133.50	-3	5,504	-0.05%
2021/07/01	5	133.60	7.2	133.13	132.50	-2.2	5,407	-0.04%
2021/06/30	17.2	135.17	5	135.30	135.00	12.2	5,314	0.23%
2021/06/29	24.2	138.45	33.2	138.82	136.50	-8.9	5,180	-0.17%
2021/06/28	19.4	135.13	20	135.20	133.50	-0.6	4,835	-0.01%
2021/06/25	8.1	133.45	52.8	134.48	133.50	-44.7	4,589	-0.97%
2021/06/24	17.9	128.83	46.6	129.48	128.50	-28.7	4,192	-0.68%
2021/06/23	39	123.38	164	124.53	127.50	-125	3,932	-3.18%	大賣/鉅額交易
2021/06/22	2	119.50	118	119.77	121.00	-116	3,604	-3.22%	大賣/鉅額交易
2021/06/21	14.1	118.07	2	118.50	118.00	12.1	3,550	0.34%
2021/06/18	59.1	118.83	2	119.00	119.50	57.1	3,532	1.62%
2021/06/17	12.1	122.21	8	122.38	122.50	4.1	3,481	0.12%
2021/06/16	22.1	123.07	5	123.90	122.50	17	3,431	0.50%
2021/06/15	12.5	123.00	3	123.00	122.50	9.5	3,377	0.28%
2021/06/11	0	0.00	4	122.25	121.50	-4	3,391	-0.12%
2021/06/10	15	121.07	20	122.55	121.50	-5	3,381	-0.15%
2021/06/09	1	120.00	5	120.30	120.00	-4	3,300	-0.12%
2021/06/08	10	119.65	0	0.00	118.50	10	3,302	0.30%
2021/06/07	2	119.75	3	120.00	119.50	-1	3,320	-0.03%
2021/06/04	4	118.74	14	119.93	119.50	-10	3,332	-0.30%
2021/06/03	0	0.00	1	118.00	118.50	-1	3,349	-0.03%
2021/06/02	17.3	117.86	0	0.00	117.50	17.3	3,379	0.51%
2021/06/01	12	120.38	18	120.19	120.00	-6	3,383	-0.18%
2021/05/31	20.1	118.95	34	118.31	119.00	-13.9	3,393	-0.41%
2021/05/28	1	115.00	17	114.91	115.50	-16	3,385	-0.47%
2021/05/27	14	113.75	4	114.00	113.00	10	3,412	0.29%
2021/05/26	0	115.00	0	0.00	115.00	0	3,449	0.00%
2021/05/25	14	115.07	0.1	116.50	115.00	13.9	3,498	0.40%
2021/05/21	1	113.00	1	114.00	113.00	0	3,638	0.00%
2021/05/19	12	115.46	0	0.00	116.00	12	4,099	0.29%
2021/05/18	11	114.55	3	115.00	115.00	8	4,193	0.19%
2021/05/17	7.1	108.51	27.1	108.25	113.50	-20	4,244	-0.47%
2021/05/14	2	112.50	7.1	114.15	114.00	-5.1	4,195	-0.12%
2021/05/13	8	108.01	2	108.25	112.00	6	4,195	0.14%
2021/05/12	16	111.16	13	113.88	110.50	3	4,159	0.07%
2021/05/11	0	0.00	68	116.43	115.00	-68	4,078	-1.67%
2021/05/10	0	0.00	3	116.50	117.00	-3	4,046	-0.07%
2021/05/07	4	116.25	3	117.00	117.00	1	4,082	0.02%
2021/05/06	19.1	114.92	3	115.00	114.50	16.1	4,076	0.40%
2021/05/05	10	112.35	1	112.00	112.00	9	4,049	0.22%
2021/05/04	15.5	113.39	42.4	112.67	112.50	-26.9	4,101	-0.66%
2021/05/03	51.5	115.91	3	115.17	114.50	48.5	4,089	1.19%
2021/04/29	22.1	119.14	15	119.20	119.00	7.1	4,126	0.17%
2021/04/28	27.2	122.12	5	123.40	122.00	22.2	4,171	0.53%
2021/04/27	14	125.46	2	125.50	124.50	12	4,160	0.29%
2021/04/26	14	126.29	8	126.31	127.00	6	4,165	0.14%
2021/04/23	19	125.21	14	125.64	126.00	5	4,159	0.12%
2021/04/22	7	124.36	10	124.50	124.50	-3	4,237	-0.07%
2021/04/21	16.1	124.16	4	124.50	124.00	12.1	4,350	0.28%
2021/04/20	30	127.10	21.3	127.23	126.50	8.8	4,376	0.20%
2021/04/19	0	0.00	22	122.52	124.50	-22	4,235	-0.52%
2021/04/16	6	120.50	2	120.01	121.50	4	4,215	0.09%
2021/04/15	8.1	117.62	6	117.92	118.00	2.1	4,204	0.05%
2021/04/14	20	117.25	8	115.81	117.50	12	4,233	0.28%
2021/04/13	48.1	120.56	5	121.80	119.50	43.1	4,303	1.00%
2021/04/12	26.4	122.64	1	122.50	122.50	25.4	4,269	0.59%
2021/04/09	1	124.00	10	124.50	124.00	-9	4,281	-0.21%
2021/04/08	0	0.00	8	125.50	125.50	-8	4,252	-0.19%
2021/04/07	4	125.88	2	125.50	126.50	2	4,240	0.05%
2021/04/06	8	124.63	3	125.00	125.50	5	4,272	0.12%
2021/04/01	20	125.30	11	125.91	125.00	9	4,251	0.21%
2021/03/31	14.3	126.37	34	126.54	125.50	-19.7	4,227	-0.47%
2021/03/30	2	125.50	31	125.74	125.50	-29	4,220	-0.69%
2021/03/29	4	125.00	23	125.00	124.50	-19	4,211	-0.45%
2021/03/26	7	123.43	2	123.50	123.50	5	4,232	0.12%
2021/03/25	3	124.00	5	123.70	123.00	-2	4,245	-0.05%
2021/03/24	19.4	124.64	4.5	125.00	124.50	14.9	4,268	0.35%
2021/03/23	17.1	125.18	7	124.57	124.50	10.1	4,284	0.23%
2021/03/22	22	124.02	6	124.00	124.00	16	4,320	0.37%
2021/03/19	14	124.50	8	124.88	125.00	6	4,354	0.14%
2021/03/18	4.3	126.04	0	0.00	126.00	4.3	4,343	0.10%
2021/03/17	5	125.30	38	125.75	124.50	-33	4,382	-0.75%
2021/03/16	1	125.00	8	124.81	124.00	-7	4,419	-0.16%
2021/03/15	6.2	124.00	2	124.00	124.00	4.2	4,451	0.09%
2021/03/12	22	123.93	22	123.55	123.00	0	4,533	0.00%
2021/03/11	1	122.00	29	123.57	124.00	-28	4,598	-0.61%
2021/03/10	7	121.64	0	122.50	121.00	7	4,601	0.15%
2021/03/09	61	121.27	24	121.02	121.00	37	4,624	0.80%
2021/03/08	36.1	122.78	5	122.00	122.50	31.1	4,631	0.67%
2021/03/05	1.1	123.00	0	0.00	124.00	1.1	4,683	0.02%
2021/03/04	26.1	124.02	7	123.93	124.00	19.1	4,795	0.40%
2021/03/03	9	124.72	21	124.93	126.00	-12	4,787	-0.25%
2021/03/02	21	124.45	24	125.79	123.50	-3	4,801	-0.06%
2021/02/26	19.1	126.08	13	126.38	126.00	6.1	4,784	0.13%
2021/02/25	4	129.38	65	128.88	128.00	-61	4,793	-1.27%
2021/02/24	13	130.12	13	129.50	127.50	0	4,761	0.00%
2021/02/23	66	127.43	7	127.43	128.00	59	4,758	1.24%
2021/02/22	45	129.31	18.2	129.15	129.50	26.8	4,736	0.57%
2021/02/19	60.1	131.83	53.1	130.75	132.00	7	4,661	0.15%
2021/02/18	16.1	124.93	13	124.92	125.00	3.1	4,376	0.07%
2021/02/17	23	123.91	11.1	124.27	124.50	11.9	4,305	0.28%
2021/02/05	3	123.00	4	122.13	122.50	-1	4,265	-0.02%
2021/02/04	2	120.00	15.1	121.37	122.00	-13.1	4,261	-0.31%
2021/02/03	1	118.50	0	0.00	118.50	1	4,241	0.02%
2021/02/02	10	118.35	1	118.00	118.00	9	4,282	0.21%
2021/02/01	3	117.67	22	117.52	117.50	-19	4,297	-0.44%
2021/01/29	3	120.67	0	0.00	119.00	3	4,302	0.07%
2021/01/28	21	121.74	2.3	121.07	121.50	18.7	4,275	0.44%
2021/01/27	3	123.33	5	123.40	123.00	-2	4,244	-0.05%
2021/01/26	14	123.79	8	123.44	121.50	6	4,218	0.14%
2021/01/25	3	122.50	74.1	121.69	123.00	-71.1	4,182	-1.70%
2021/01/22	11	121.18	13	122.08	121.00	-2	4,265	-0.05%
2021/01/21	5	119.30	38	120.01	120.00	-33	4,169	-0.79%
2021/01/20	30	115.95	3	115.33	113.50	27	4,034	0.67%
2021/01/19	13	118.46	20	118.95	118.50	-7	3,974	-0.18%
2021/01/18	13	117.73	20	119.23	120.00	-7	3,963	-0.18%
2021/01/15	44	121.08	2	121.50	120.50	42	3,946	1.06%
2021/01/14	12	122.83	25	123.68	124.50	-13	3,861	-0.34%
2021/01/13	7	120.14	2	122.00	120.00	5	3,726	0.13%
2021/01/12	2	120.75	8	119.63	119.00	-6	3,668	-0.16%
2021/01/11	9	122.72	6	122.67	122.50	3	3,699	0.08%
2021/01/08	16	122.53	8	123.25	122.50	8	3,683	0.22%
2021/01/07	46	123.83	8	124.00	124.00	38	3,674	1.03%
2021/01/06	26	123.13	27.1	124.49	122.50	-1.1	3,720	-0.03%
2021/01/05	1	121.00	25.3	121.70	123.00	-24.3	3,643	-0.67%
2021/01/04	5	122.90	19	122.74	123.00	-14	3,625	-0.39%
2020/12/31	3	121.00	2.2	120.73	121.00	0.8	3,600	0.02%
2020/12/30	1	120.50	14	120.54	121.00	-13	3,602	-0.36%
2020/12/29	18	121.28	7	120.71	120.00	11	3,616	0.30%
2020/12/28	3	119.50	12.4	119.46	119.50	-9.4	3,557	-0.26%
2020/12/25	0.2	121.00	0	0.00	119.50	0.2	3,552	0.01%
2020/12/24	1	119.50	3	120.33	119.50	-2	3,533	-0.06%
2020/12/23	1	118.00	13	118.42	118.50	-12	3,499	-0.34%
2020/12/22	2	117.75	13	118.54	117.50	-11	3,524	-0.31%
2020/12/21	1	118.50	3	119.00	119.00	-2	3,518	-0.06%
2020/12/18	6	119.75	17	119.85	120.00	-11	3,528	-0.31%
2020/12/17	3	117.67	1	118.50	118.00	2	3,494	0.06%
2020/12/16	2	115.00	10	117.75	118.50	-8	3,480	-0.23%
2020/12/15	21.1	114.50	2	113.00	113.50	19.1	3,433	0.56%
2020/12/14	28.1	117.45	3	117.00	117.00	25.1	3,392	0.74%
2020/12/11	21	117.05	5	117.60	117.00	16	3,438	0.47%
2020/12/10	5	120.40	3	119.83	120.00	2	3,444	0.06%
2020/12/09	6	123.08	4	122.38	122.50	2	3,398	0.06%
2020/12/08	14	123.54	8	123.44	123.50	6	3,373	0.18%
2020/12/07	3.1	121.18	1.2	122.30	121.50	2	3,315	0.06%
2020/12/04	3.2	120.84	10	120.55	121.00	-6.9	3,264	-0.21%
2020/12/03	4	122.25	16.1	122.53	121.50	-12.1	3,276	-0.37%
2020/12/02	11	122.18	3.5	122.57	122.50	7.5	3,257	0.23%
2020/12/01	10	121.65	12	122.13	122.50	-2	3,256	-0.06%
2020/11/30	7	120.36	18	118.81	120.00	-11	3,213	-0.34%
2020/11/27	1	117.50	3	117.83	117.50	-2	3,131	-0.06%
2020/11/26	1	116.50	1	117.50	117.00	0	3,129	0.00%
2020/11/25	2.2	116.50	7	116.64	116.50	-4.8	3,099	-0.16%
2020/11/24	19	115.47	5.1	116.00	115.50	13.9	3,069	0.45%
2020/11/23	11	114.27	0	0.00	114.50	11	3,025	0.36%
2020/11/20	9	113.83	5	114.00	114.00	4	3,008	0.13%
2020/11/19	15.2	114.00	6	113.58	114.00	9.2	2,957	0.31%
2020/11/18	22.2	114.71	9	116.06	114.50	13.2	2,935	0.45%
2020/11/17	2.2	117.00	8	117.13	117.00	-5.9	2,922	-0.20%
2020/11/16	7.2	119.16	11.5	118.30	117.50	-4.3	3,027	-0.14%
2020/11/13	4	116.50	0	0.00	116.50	4	3,030	0.13%
2020/11/12	1	118.00	2	118.50	118.50	-1	3,035	-0.03%
2020/11/11	1	118.00	14	117.00	118.00	-13	3,022	-0.43%
2020/11/10	11	116.27	5	116.00	115.50	6	3,013	0.20%
2020/11/09	8	118.50	1.4	118.81	118.50	6.6	3,013	0.22%
2020/11/06	0	0.00	23	118.07	118.50	-23	3,017	-0.76%
2020/11/05	2	115.01	2	115.75	115.00	0	3,074	0.00%
2020/11/04	1	116.00	5	115.80	116.00	-4	3,123	-0.13%
2020/11/03	4	114.88	2	115.00	114.50	2	3,208	0.06%
2020/11/02	28	113.46	17	113.79	113.00	11	3,273	0.34%
2020/10/30	32	117.45	9	117.11	116.50	23	3,265	0.71%
2020/10/29	1	119.00	27.1	119.97	122.00	-26.1	3,194	-0.82%
2020/10/28	4.5	121.89	5	121.40	121.50	-0.5	3,267	-0.01%
2020/10/27	2	121.00	7	122.93	122.50	-5	3,379	-0.15%
2020/10/26	2	121.50	1.5	122.00	122.00	0.5	3,675	0.01%
2020/10/23	6	122.58	14	122.00	122.00	-8	3,778	-0.21%
2020/10/22	13	120.58	8.5	120.85	120.00	4.5	3,858	0.12%
2020/10/21	22	124.45	19.5	124.38	123.00	2.5	3,887	0.06%
2020/10/20	3	124.17	106.8	123.92	123.50	-103.8	3,965	-2.62%	大賣/鉅額交易
2020/10/19	1	123.50	13	123.38	124.00	-12	4,081	-0.29%
2020/10/16	4	119.38	8	120.25	119.50	-4	4,025	-0.10%
2020/10/15	19	119.47	3	119.83	119.50	16	4,142	0.39%
2020/10/14	27	120.85	3	120.67	120.50	24	4,151	0.58%
2020/10/13	4	124.38	19	124.97	125.00	-15	4,100	-0.37%
2020/10/12	3	122.83	0	0.00	122.00	3	4,147	0.07%
2020/10/08	0	0.00	2	125.00	124.50	-2	4,259	-0.05%
2020/10/07	2	124.00	7	124.00	124.50	-5	4,346	-0.12%
2020/10/06	1	124.00	10	124.45	124.00	-9	4,394	-0.20%
2020/10/05	1	121.00	10	120.50	120.50	-9	4,458	-0.20%
2020/09/29	11	122.00	2	122.00	121.50	9	4,809	0.19%
2020/09/28	0	0.00	1	121.00	121.50	-1	4,992	-0.02%
2020/09/25	22	120.66	2	121.50	119.50	20	5,186	0.39%
2020/09/24	1	123.00	24	123.02	123.00	-23	5,453	-0.42%
2020/09/23	3	124.83	13	124.81	124.50	-10	5,577	-0.18%
2020/09/22	1	124.50	6	124.92	124.50	-5	5,821	-0.09%
2020/09/21	5	125.80	4	126.75	125.00	1	5,869	0.02%
2020/09/18	0.2	127.00	6	126.17	127.50	-5.9	5,916	-0.10%
2020/09/17	2	127.00	0	0.00	126.00	2	5,980	0.03%
2020/09/16	14	128.04	11	129.32	127.00	3	6,006	0.05%
2020/09/15	6	126.50	22	127.09	128.00	-16	5,993	-0.27%
2020/09/14	11	124.45	16	123.81	124.50	-5	6,025	-0.08%
2020/09/11	1	118.00	3	118.50	121.00	-2	6,058	-0.03%
2020/09/10	4	121.75	5	121.10	119.50	-1	6,089	-0.02%
2020/09/09	5	120.50	4	121.50	122.50	1	6,101	0.02%
2020/09/08	9	119.67	6	120.00	119.50	3	6,095	0.05%
2020/09/07	14	122.39	0	0.00	122.00	14	6,103	0.23%
2020/09/04	20	124.25	3	124.33	125.00	17	6,147	0.28%
2020/09/03	1	127.50	6	128.00	127.50	-5	6,186	-0.08%
2020/09/02	4	126.63	3	127.50	127.50	1	6,263	0.02%
2020/09/01	3.1	124.80	2	126.75	128.00	1.1	6,277	0.02%
2020/08/31	3	127.67	0	0.00	126.00	3	6,388	0.05%
2020/08/28	4	127.00	2	126.75	127.00	2	6,567	0.03%
2020/08/27	2	126.75	1	128.50	126.50	1	6,743	0.01%
2020/08/26	5	129.10	1	129.00	129.50	4	6,845	0.06%
2020/08/25	3	129.50	39	130.03	129.50	-36	6,970	-0.52%
2020/08/24	2	128.00	3	128.17	128.50	-1	6,973	-0.01%
2020/08/21	14	125.64	9	126.78	126.00	5	6,966	0.07%
2020/08/20	40	122.58	23	121.43	121.50	17	6,948	0.24%
2020/08/19	13.3	132.35	3	132.17	131.00	10.3	6,898	0.15%
2020/08/18	19.1	133.47	3	132.50	133.00	16.1	6,884	0.23%
2020/08/17	11	136.59	3	135.50	135.50	8	6,921	0.12%
2020/08/14	1	135.50	3	137.00	137.50	-2	6,978	-0.03%
2020/08/13	5	135.30	1	134.50	135.50	4	7,007	0.06%
2020/08/12	3	136.33	5	138.30	138.50	-2	7,006	-0.03%
2020/08/11	3	135.67	25.1	135.91	137.50	-22.1	7,046	-0.31%
2020/08/10	25.5	134.84	1	135.50	133.50	24.5	7,051	0.35%
2020/08/07	10	137.25	30	138.37	138.50	-20	7,044	-0.28%
2020/08/06	10	136.20	4.2	137.71	136.00	5.8	7,034	0.08%
2020/08/05	13	138.65	0	0.00	138.50	13	7,026	0.19%
2020/08/04	5	135.70	10	137.25	138.50	-5	7,101	-0.07%
2020/08/03	22	136.73	7	137.00	136.00	15	7,125	0.21%
2020/07/31	19	140.79	23	141.15	141.50	-4	7,150	-0.06%
2020/07/30	54	137.44	4	137.38	137.00	50	7,077	0.71%
2020/07/29	6	150.67	11.5	150.87	150.00	-5.5	6,878	-0.08%
2020/07/28	23	149.07	31	148.87	149.00	-8	6,845	-0.12%
2020/07/27	4	147.25	15	147.77	148.50	-11	6,892	-0.16%
2020/07/24	19	147.29	12	147.00	144.50	7	7,129	0.10%
2020/07/23	10.4	148.71	16.1	149.62	149.50	-5.8	7,171	-0.08%
2020/07/22	6	144.83	4	144.88	146.00	2	7,186	0.03%
2020/07/21	7	147.00	9	146.33	145.50	-2	7,203	-0.03%
2020/07/20	1	143.00	5	143.00	143.50	-4	7,159	-0.06%
2020/07/17	6	140.58	2	140.75	141.50	4	7,141	0.06%
2020/07/16	8	141.69	3	143.00	141.50	5	7,147	0.07%
2020/07/15	14.1	144.20	14	144.32	142.50	0.1	7,064	0.00%
2020/07/14	5	140.30	5	141.30	140.00	0	7,015	0.00%
2020/07/13	4	140.50	5	140.30	140.00	-1	6,957	-0.01%
2020/07/10	5.5	139.77	7	141.21	139.50	-1.5	6,961	-0.02%
2020/07/09	28	144.04	33	144.97	143.50	-5	6,943	-0.07%
2020/07/08	11	139.05	12.1	139.74	139.00	-1.1	6,741	-0.02%
2020/07/07	11.2	137.12	13	135.77	136.00	-1.8	6,678	-0.03%
2020/07/06	8	140.88	17.2	140.88	141.50	-9.2	6,596	-0.14%
2020/07/03	21.2	133.69	38	134.74	136.00	-16.8	6,602	-0.25%
2020/07/02	5.2	128.73	10	128.65	129.50	-4.8	6,442	-0.07%
2020/07/01	14	126.64	72	127.48	126.00	-58	6,374	-0.91%
2020/06/30	7.3	120.75	29	121.22	121.50	-21.7	6,210	-0.35%
2020/06/29	10	118.00	1	120.00	118.50	9	6,244	0.14%
2020/06/24	0	0.00	54	119.96	120.50	-54	6,230	-0.87%
2020/06/23	9	118.56	12	118.63	118.00	-3	6,242	-0.05%
2020/06/22	14	119.11	9	119.11	119.00	5	6,272	0.08%
2020/06/19	10	118.55	55	119.54	120.00	-45	6,326	-0.71%
2020/06/18	23	117.33	15.7	116.79	118.00	7.3	6,299	0.12%
2020/06/17	23	114.04	2	114.00	114.50	21	6,257	0.34%
2020/06/16	16	115.34	26	115.92	116.00	-10	6,291	-0.16%
2020/06/15	15.2	113.22	4	113.25	113.00	11.2	6,401	0.17%
2020/06/12	50	113.06	45	111.06	114.50	5	6,461	0.08%
2020/06/11	12	116.08	14	114.75	114.00	-2	6,539	-0.03%
2020/06/10	8	117.13	6	117.25	118.00	2	6,565	0.03%
2020/06/09	24	119.46	5	118.90	117.00	19	6,682	0.28%
2020/06/08	16	119.25	8	119.25	120.00	8	6,729	0.12%
2020/06/05	11	118.18	15	119.23	118.00	-4	6,746	-0.06%
2020/06/04	13	117.77	22	118.48	118.00	-9	6,702	-0.13%
2020/06/03	18.5	115.38	18	115.08	115.50	0.5	6,583	0.01%
2020/06/02	11	113.14	30	113.17	113.00	-19	6,447	-0.29%
2020/06/01	15	109.87	30	111.05	111.50	-15	6,396	-0.23%
2020/05/29	0	0.00	29	107.59	108.50	-29	6,324	-0.46%
2020/05/28	4	107.25	1	107.50	106.50	3	6,383	0.05%
2020/05/27	1	108.00	3	108.33	107.50	-2	6,418	-0.03%
2020/05/26	4	107.38	14	108.21	108.00	-10	6,447	-0.16%
2020/05/25	4	105.13	6.1	105.84	106.00	-2.1	6,406	-0.03%
2020/05/22	6	104.50	5	105.80	103.50	1	6,434	0.02%
2020/05/21	22	103.57	20	104.55	105.50	2	6,397	0.03%
2020/05/20	11	101.73	7	102.50	101.50	4	6,368	0.06%
2020/05/19	8	101.94	2	101.75	101.50	6	6,422	0.09%
2020/05/18	13	101.69	6	101.33	100.50	7	6,547	0.11%
2020/05/15	6	103.92	10	104.45	103.50	-4	6,664	-0.06%
2020/05/14	19	105.47	23.2	106.03	104.50	-4.2	6,682	-0.06%
2020/05/13	5	107.50	0	0.00	107.00	5	6,817	0.07%
2020/05/12	10	109.60	6	110.67	109.00	4	7,229	0.06%
2020/05/11	6	110.25	12	110.08	110.00	-6	7,609	-0.08%
2020/05/08	7	109.14	7.4	109.27	108.00	-0.4	7,577	-0.01%
2020/05/07	8	108.63	14	108.89	109.00	-6	7,541	-0.08%
2020/05/06	8	105.88	4	106.25	106.50	4	7,459	0.05%
2020/05/05	4	105.88	5	107.40	105.50	-1	7,418	-0.01%
2020/05/04	13	105.88	3	106.00	105.50	10	7,358	0.14%
2020/04/30	35	108.49	4	108.38	108.50	31	7,368	0.42%
2020/04/29	24	108.04	9	108.00	108.50	15	7,340	0.20%
2020/04/28	9	110.06	22	109.39	112.00	-13	7,148	-0.18%
2020/04/27	8	108.81	13	109.54	110.50	-5	7,180	-0.07%
2020/04/24	4	104.63	1.3	104.36	105.50	2.7	7,165	0.04%
2020/04/23	3	103.00	12	104.21	106.00	-9	7,156	-0.13%
2020/04/22	3	100.67	15	99.61	101.00	-12	7,090	-0.17%
2020/04/21	10.2	101.74	6	103.33	101.00	4.2	7,117	0.06%
2020/04/20	8	102.88	6	102.92	103.50	2	7,113	0.03%
2020/04/17	13	103.42	6	104.75	103.00	7	7,232	0.10%
2020/04/16	27.2	102.61	2	101.75	103.00	25.2	7,243	0.35%
2020/04/15	13	102.73	4	102.50	102.50	9	7,271	0.12%
2020/04/14	1	101.00	11	100.70	101.50	-10	7,305	-0.14%
2020/04/13	1	98.60	3	99.17	97.80	-2	7,461	-0.03%
2020/04/10	17	97.16	3	98.07	98.20	14	7,529	0.19%
2020/04/09	28	100.56	20	98.65	98.00	8	7,828	0.10%
2020/04/08	18	99.08	23	99.57	100.00	-5	8,192	-0.06%
2020/04/07	6	93.88	9	94.31	95.60	-3	8,080	-0.04%
2020/04/06	5	91.04	16	90.23	91.10	-11	7,997	-0.14%
2020/04/01	31	92.68	38	92.61	93.00	-7	7,935	-0.09%
2020/03/31	8	95.79	3	95.70	95.40	5	7,841	0.06%
2020/03/30	11	96.13	6	95.15	96.20	5	7,766	0.06%
2020/03/27	5	97.92	8	97.95	95.50	-3	7,756	-0.04%
2020/03/26	5	94.88	15	94.69	96.50	-10	7,681	-0.13%
2020/03/25	21	96.19	10	95.19	94.30	11	7,634	0.14%
2020/03/24	15	90.49	11	90.35	91.00	4	7,589	0.05%
2020/03/23	5	83.64	1	82.30	83.70	4	7,555	0.05%
2020/03/20	18	87.16	12	86.85	87.20	6	7,634	0.08%
2020/03/19	15	79.43	29.1	83.50	79.50	-14.1	7,749	-0.18%
2020/03/18	8.4	88.95	8	88.94	87.00	0.4	7,652	0.01%
2020/03/17	13	90.88	10	90.98	89.80	3	7,606	0.04%
2020/03/16	14	96.69	5	96.22	94.00	9	7,515	0.12%
2020/03/13	30	94.94	7	94.40	97.80	23	7,457	0.31%
2020/03/12	15	105.86	9.2	107.06	103.50	5.9	7,337	0.08%
2020/03/11	0	0.00	20	114.73	113.00	-20	7,248	-0.28%
2020/03/10	2	110.75	12	110.04	113.50	-10	7,269	-0.14%
2020/03/09	20.4	112.78	3	113.17	111.50	17.4	7,213	0.24%
2020/03/06	7	117.50	2	117.50	117.00	5	7,254	0.07%
2020/03/05	2	118.00	16	119.19	119.50	-14	7,347	-0.19%
2020/03/04	8	115.88	6	115.50	116.00	2	7,326	0.03%
2020/03/03	7	118.07	2	119.25	117.50	5	7,394	0.07%
2020/03/02	4	113.13	8	113.00	114.00	-4	7,338	-0.05%
2020/02/27	4	113.63	20	112.00	113.50	-16	7,328	-0.22%
2020/02/26	10	117.70	2	117.00	116.50	8	7,408	0.11%
2020/02/25	7	117.50	15	118.10	119.00	-8	7,398	-0.11%
2020/02/24	2	118.00	5	118.00	118.00	-3	7,495	-0.04%
2020/02/21	2	120.00	3	120.33	120.00	-1	7,639	-0.01%
2020/02/20	30.1	120.80	28	120.98	121.50	2.1	7,879	0.03%
2020/02/19	9	119.61	30	119.93	119.00	-21	7,878	-0.27%
2020/02/18	21	121.05	16	120.00	118.50	5	7,796	0.06%
2020/02/17	4	121.63	17	122.47	124.50	-13	7,669	-0.17%
2020/02/14	6	123.33	51	124.13	123.50	-45	7,681	-0.59%
2020/02/13	23.2	123.97	50	124.30	122.00	-26.9	7,686	-0.35%
2020/02/12	4	121.13	183.2	122.33	122.50	-179.2	7,311	-2.45%	大賣/鉅額交易
2020/02/11	1	111.50	26	110.02	111.50	-25	6,966	-0.36%
2020/02/10	12	104.04	11	105.77	107.00	1	7,059	0.01%
2020/02/07	6	108.83	3	108.83	108.00	3	7,135	0.04%
2020/02/06	3	108.67	0	0.00	109.50	3	7,222	0.04%
2020/02/05	3	109.50	3	108.50	107.50	0	7,431	0.00%
2020/02/04	13	109.23	72	109.84	109.00	-59	7,894	-0.75%
2020/02/03	11	100.66	11	104.39	107.50	0	8,755	0.00%
2020/01/31	18	106.67	11	106.68	106.00	7	9,166	0.08%
2020/01/30	23	109.33	49	109.35	108.00	-26	9,203	-0.28%
2020/01/20	13	119.58	40	120.35	118.50	-27	9,172	-0.29%
2020/01/17	1	117.50	3	118.00	117.50	-2	9,060	-0.02%
2020/01/16	18	116.61	23	116.50	116.50	-5	9,094	-0.05%
2020/01/15	5.2	116.19	17	116.32	116.00	-11.8	9,126	-0.13%
2020/01/14	2.2	118.45	14	118.89	118.00	-11.8	9,124	-0.13%
2020/01/13	14	118.50	7	118.93	117.00	7	9,121	0.08%
2020/01/10	5	115.50	13	115.96	115.50	-8	9,043	-0.09%
2020/01/09	19	115.00	11	114.45	114.00	8	8,978	0.09%
2020/01/08	4.4	114.07	28	113.43	113.50	-23.6	8,975	-0.26%
2020/01/07	39.8	117.94	32	118.78	116.50	7.8	8,926	0.09%
2020/01/06	22.5	120.46	18.4	121.64	120.50	4.1	8,741	0.05%
2020/01/03	32.5	124.25	66	123.74	123.00	-33.5	8,675	-0.39%
2020/01/02	12	122.21	69	122.75	124.00	-57	8,367	-0.68%
2019/12/31	0	0.00	27	113.22	114.50	-27	7,949	-0.34%
2019/12/30	8.1	110.56	6	110.00	110.50	2.1	7,985	0.03%
2019/12/27	0	0.00	27.1	112.22	113.00	-27.1	8,047	-0.34%
2019/12/26	1	112.50	23	112.04	111.50	-22	8,050	-0.27%
2019/12/25	0	0.00	1	111.50	112.50	-1	8,082	-0.01%
2019/12/24	4	112.63	2	111.75	112.00	2	8,096	0.02%
2019/12/23	2	111.50	1	112.00	111.50	1	8,081	0.01%
2019/12/20	1	112.00	7	112.21	112.00	-6	8,109	-0.07%
2019/12/19	6	112.83	1	112.50	112.50	5	8,227	0.06%
2019/12/18	5	114.90	29	114.74	114.50	-24	8,194	-0.29%
2019/12/17	15	114.43	22	114.86	114.50	-7	8,191	-0.09%
2019/12/16	17	112.94	14	112.61	113.00	3	8,152	0.04%
2019/12/13	7	109.29	4	110.13	108.00	3	8,026	0.04%
2019/12/12	8.5	110.50	21	110.26	110.50	-12.5	8,095	-0.15%
2019/12/11	32	110.44	5	110.50	110.50	27	8,069	0.33%
2019/12/10	2	110.50	0	0.00	111.00	2	8,078	0.02%
2019/12/09	6	110.08	33	109.41	110.00	-27	8,099	-0.33%
2019/12/06	19	107.66	1	107.50	108.50	18	8,193	0.22%
2019/12/05	17	108.88	6	110.08	108.50	11	8,239	0.13%
2019/12/04	8	108.63	11	109.05	109.50	-3	8,375	-0.04%
2019/12/03	16	109.69	14	110.11	108.50	2	8,538	0.02%
2019/12/02	13	109.81	11	110.09	109.50	2	8,438	0.02%
2019/11/29	14	113.46	14	113.79	113.00	0	8,328	0.00%
2019/11/28	2	115.50	4	115.88	115.00	-2	8,300	-0.02%
2019/11/27	6	115.42	4	116.25	115.00	2	8,199	0.02%
2019/11/26	3	114.67	12	115.00	115.00	-9	8,179	-0.11%
2019/11/25	8	116.63	17.1	116.40	114.00	-9.1	8,151	-0.11%
2019/11/22	0	0.00	1	114.50	114.00	-1	8,071	-0.01%
2019/11/21	18	115.50	14	116.18	115.50	4	8,143	0.05%
2019/11/20	16	115.34	16	116.28	114.50	0	8,092	0.00%
2019/11/19	24	115.04	37	115.80	115.50	-13	8,011	-0.16%
2019/11/18	35.1	112.57	37	112.30	112.50	-1.9	7,752	-0.02%
2019/11/15	13.1	111.45	7	111.00	110.50	6.1	7,776	0.08%
2019/11/14	7	109.79	8.8	109.45	109.50	-1.8	7,736	-0.02%
2019/11/13	8.1	110.48	18	111.75	109.00	-9.9	7,722	-0.13%
2019/11/12	18.2	110.91	24	110.71	110.50	-5.8	7,641	-0.08%
2019/11/11	5.2	109.46	15.1	109.76	108.00	-10	7,553	-0.13%
2019/11/08	10	109.25	3.3	110.00	109.50	6.7	7,473	0.09%
2019/11/07	15.3	109.52	18.5	109.70	111.50	-3.3	7,480	-0.04%
2019/11/06	8.1	111.26	14.1	112.14	112.00	-6	7,367	-0.08%
2019/11/05	10	115.15	20.8	114.72	114.50	-10.8	7,353	-0.15%
2019/11/04	24.3	114.21	55.6	114.61	115.00	-31.3	7,310	-0.43%
2019/11/01	20.6	112.25	38.7	112.47	113.50	-18.2	7,161	-0.25%
2019/10/31	37.3	111.62	57	111.72	110.00	-19.7	6,790	-0.29%
2019/10/30	11	103.82	177.4	101.46	105.00	-166.3	6,184	-2.69%	大賣/鉅額交易
2019/10/29	18	97.46	10	98.34	96.90	8	6,055	0.13%
2019/10/28	1	97.20	82	98.00	98.20	-81	5,967	-1.36%
2019/10/25	21	95.63	6	95.73	95.50	15	5,916	0.25%
2019/10/24	56	96.14	10	95.70	96.20	46	5,985	0.77%
2019/10/23	0	0.00	10	97.15	97.00	-10	5,984	-0.17%
2019/10/22	4	96.68	7	96.60	97.30	-3	5,946	-0.05%
2019/10/21	3	96.13	31	96.75	96.90	-28	5,905	-0.47%
2019/10/18	6	95.13	12	95.76	95.60	-6	5,868	-0.10%
2019/10/17	2	94.50	2	94.60	94.80	0	5,836	0.00%
2019/10/16	12	95.72	10	95.16	94.50	2	5,838	0.03%
2019/10/15	4	94.43	53	94.88	94.50	-49	5,787	-0.85%
2019/10/14	0	0.00	16	94.12	93.60	-16	5,783	-0.28%
2019/10/09	12	91.96	3	91.87	91.80	9	5,810	0.15%
2019/10/08	7	94.01	4	94.13	92.60	3	5,811	0.05%
2019/10/07	5	94.10	11.6	94.11	93.70	-6.6	5,822	-0.11%
2019/10/04	30	93.26	8	93.34	92.70	22	5,808	0.38%
2019/10/03	48	93.68	4	93.60	95.00	44	5,755	0.76%
2019/10/02	3	96.43	5	96.64	96.70	-2	5,663	-0.04%
2019/10/01	0	0.00	5	96.60	96.50	-5	5,657	-0.09%
2019/09/27	4	94.40	0	0.00	94.40	4	5,663	0.07%
2019/09/26	5	95.80	2	96.50	96.00	3	5,669	0.05%
2019/09/25	5	95.50	0.1	95.60	95.70	4.9	5,713	0.09%
2019/09/24	8	97.54	19	98.41	95.70	-11	5,843	-0.19%
2019/09/23	1	96.50	6	97.27	97.00	-5	5,750	-0.09%
2019/09/20	13	97.98	4	97.60	96.90	9	5,753	0.16%
2019/09/19	3	97.33	17	97.75	97.30	-14	5,735	-0.24%
2019/09/18	2.1	96.83	11	97.05	96.40	-8.9	5,704	-0.16%
2019/09/17	13	96.28	77	97.06	97.20	-64	5,632	-1.14%
2019/09/16	1	94.30	4	94.78	94.10	-3	5,542	-0.05%
2019/09/12	4	94.85	10	94.46	95.00	-6	5,575	-0.11%
2019/09/11	3	92.97	1	92.80	93.00	2	5,658	0.04%
2019/09/10	45	92.75	12	93.30	93.20	33	5,610	0.59%
2019/09/09	47	96.62	3	97.76	95.70	44	5,469	0.80%
2019/09/06	28	99.19	102	99.51	99.40	-74	5,355	-1.38%	大賣/
2019/09/05	26	95.58	30	96.39	98.50	-4	5,146	-0.08%
2019/09/04	1	94.60	4	95.03	94.30	-3	5,001	-0.06%
2019/09/03	8	94.30	2	94.70	94.50	6	5,092	0.12%
2019/09/02	5	93.50	27	94.42	94.80	-22	5,094	-0.43%
2019/08/29	22	92.78	2	92.90	93.00	20	5,127	0.39%
2019/08/28	10	93.53	5	92.96	92.90	5	5,124	0.10%
2019/08/27	12	95.23	2	95.75	93.50	10	5,105	0.20%
2019/08/26	24	94.18	20	94.29	94.00	4	5,057	0.08%
2019/08/23	4	96.40	52	96.88	97.70	-48	4,980	-0.96%
2019/08/22	7	95.91	28	97.03	96.00	-21	4,928	-0.43%
2019/08/21	1	94.90	3	94.90	94.90	-2	4,911	-0.04%
2019/08/20	22	96.17	16	95.14	94.50	6	4,915	0.12%
2019/08/19	10	95.04	10	94.91	94.70	0	4,834	0.00%
2019/08/16	7	94.31	14	94.23	93.70	-7	4,827	-0.15%
2019/08/15	4	93.20	2.6	92.89	93.50	1.4	4,823	0.03%
2019/08/14	18	95.08	6	95.60	93.50	12	4,834	0.25%
2019/08/13	26	93.38	1	93.50	93.50	25	4,805	0.52%
2019/08/12	17	93.97	18	94.44	94.30	-1	4,898	-0.02%
2019/08/08	4	92.85	20	92.03	92.90	-16	4,855	-0.33%
2019/08/07	3	93.73	3	93.23	91.50	0	4,839	0.00%
2019/08/06	10	89.80	21	89.66	91.00	-11	4,806	-0.23%
2019/08/05	3	91.33	9	91.81	90.20	-6	4,825	-0.12%
2019/08/02	30	91.64	4	92.03	91.00	26	4,777	0.54%
2019/08/01	12	96.80	25	96.72	95.90	-13	4,669	-0.28%
2019/07/31	1	92.60	108.4	94.73	95.70	-107.4	4,358	-2.47%	大賣/鉅額交易
2019/07/30	31	88.15	17	88.15	87.00	14	3,982	0.35%
2019/07/29	60	91.07	21	90.78	90.00	39	3,955	0.99%
2019/07/26	10	96.01	52	95.85	96.40	-42	3,919	-1.07%
2019/07/25	4	95.38	20	95.57	95.80	-16	3,903	-0.41%
2019/07/24	16	94.23	1	94.70	94.10	15	3,986	0.38%
2019/07/23	22	94.20	0	0.00	94.60	22	4,022	0.55%
2019/07/22	1	94.10	12	94.58	94.60	-11	4,137	-0.27%
2019/07/19	6	94.12	4	93.55	93.30	2	4,257	0.05%
2019/07/18	20	93.64	2	94.60	93.20	18	4,280	0.42%
2019/07/17	2	94.75	2	94.55	94.90	0	4,423	0.00%
2019/07/16	4	94.35	4	94.65	94.50	0	4,540	0.00%
2019/07/15	17	93.89	4	94.05	94.10	13	4,582	0.28%
2019/07/12	3	92.07	18	92.15	92.00	-15	4,599	-0.33%
2019/07/11	7	91.49	15	91.42	91.50	-8	4,694	-0.17%
2019/07/10	5	90.26	3	90.20	90.10	2	4,872	0.04%
2019/07/09	3	90.17	7	90.03	89.80	-4	4,999	-0.08%
2019/07/08	6	91.70	7.4	91.88	91.60	-1.4	5,035	-0.03%
2019/07/05	4	91.85	7	91.86	92.20	-3	5,053	-0.06%
2019/07/04	3	91.80	4	92.10	92.40	-1	5,071	-0.02%
2019/07/03	7	90.49	6	90.47	90.50	1	5,172	0.02%
2019/07/02	22	90.76	19	91.08	90.80	3	5,181	0.06%
2019/07/01	10	90.25	53	90.37	90.70	-43	5,191	-0.83%
2019/06/28	14	85.53	20	85.90	86.20	-6	5,094	-0.12%
2019/06/27	13	85.12	15	85.25	85.20	-2	5,267	-0.04%
2019/06/26	10	83.32	2	84.10	83.30	8	5,375	0.15%
2019/06/25	42	84.84	6	84.53	83.30	36	5,374	0.67%
2019/06/24	7	85.01	5	85.00	85.00	2	5,381	0.04%
2019/06/21	3	85.57	7	86.27	85.30	-4	5,397	-0.07%
2019/06/20	20	85.88	9	85.79	85.90	11	5,439	0.20%
2019/06/19	16	85.15	25	85.10	85.90	-9	5,460	-0.16%
2019/06/18	4	82.30	1	82.10	82.20	3	5,345	0.06%
2019/06/17	2	82.00	10	83.00	82.00	-8	5,402	-0.15%
2019/06/14	15	82.26	9	82.32	82.00	6	5,513	0.11%
2019/06/13	0	0.00	38	82.42	82.40	-38	5,571	-0.68%
2019/06/12	13	82.38	0	0.00	82.40	13	5,577	0.23%
2019/06/11	10	81.32	23	81.93	82.70	-13	5,537	-0.23%
2019/06/10	1	77.80	11	78.28	79.10	-10	5,457	-0.18%
2019/06/06	19	77.57	2	77.25	77.30	17	5,467	0.31%
2019/06/05	0	0.00	5	79.12	79.00	-5	5,479	-0.09%
2019/06/04	1	77.60	2	78.30	77.20	-1	5,500	-0.02%
2019/06/03	8	77.61	0	0.00	77.90	8	5,582	0.14%
2019/05/31	5	78.94	5	78.82	78.70	0	5,597	0.00%
2019/05/30	12	77.13	6.3	77.33	77.50	5.7	5,582	0.10%
2019/05/29	7	76.27	2	76.70	76.20	5	5,602	0.09%
2019/05/28	33	77.70	1	77.70	77.00	32	5,623	0.57%
2019/05/27	10	78.67	2	79.20	79.50	8	5,599	0.14%
2019/05/24	15	78.38	5	79.68	77.60	10	5,611	0.18%
2019/05/23	27	78.24	2	78.40	77.80	25	5,603	0.45%
2019/05/22	17	80.94	1	81.80	79.60	16	5,629	0.28%
2019/05/21	24	80.19	12.3	78.55	81.00	11.7	5,754	0.20%
2019/05/20	15	79.93	4	79.85	79.80	11	5,778	0.19%
2019/05/17	37	82.22	3	83.20	81.20	34	5,975	0.57%
2019/05/16	14	86.80	1	85.30	85.20	13	6,288	0.21%
2019/05/15	10	88.56	4	89.03	88.80	6	6,321	0.09%
2019/05/14	8	86.83	4	86.75	87.00	4	6,313	0.06%
2019/05/13	35	89.23	2	89.60	88.60	33	6,298	0.52%
2019/05/10	2	92.85	7	93.59	92.80	-5	6,278	-0.08%
2019/05/09	4	95.10	6	94.78	94.00	-2	6,283	-0.03%
2019/05/08	3	96.07	1	95.80	96.30	2	6,290	0.03%
2019/05/07	4	95.53	3	94.60	94.60	1	6,283	0.02%
2019/05/06	3	94.23	2	94.30	94.00	1	6,281	0.02%
2019/05/03	1.2	96.34	4	96.48	96.50	-2.8	6,254	-0.04%
2019/05/02	11	95.12	2	95.75	94.80	9	6,225	0.14%
2019/04/30	13	93.03	36	94.39	96.90	-23	6,167	-0.37%
2019/04/29	10	93.46	31	93.42	93.50	-21	6,046	-0.35%
2019/04/26	18	95.09	3	95.30	95.00	15	6,089	0.25%
2019/04/25	16	99.46	4	99.18	98.30	12	6,047	0.20%
2019/04/24	9	96.99	16	97.30	96.70	-7	5,965	-0.12%
2019/04/23	18	98.28	0	0.00	97.50	18	5,946	0.30%
2019/04/22	5	102.40	7	103.71	102.00	-2	5,812	-0.03%
2019/04/19	6	101.08	71	101.60	103.00	-65	5,702	-1.14%
2019/04/18	4	101.13	69	101.54	100.50	-65	5,682	-1.14%
2019/04/17	18	101.47	6	102.00	100.00	12	5,725	0.21%
2019/04/16	3	101.00	23.1	102.10	102.00	-20.1	5,645	-0.36%
2019/04/15	12	97.76	14	97.26	97.10	-2	5,417	-0.04%
2019/04/12	2	94.95	2	95.25	94.70	0	5,332	0.00%
2019/04/11	6	95.08	18.1	95.30	93.80	-12.1	5,322	-0.23%
2019/04/10	0	0.00	13	95.08	95.20	-13	5,278	-0.25%
2019/04/09	46	95.35	28	94.93	94.00	18	5,280	0.34%
2019/04/08	3	94.60	5.1	95.01	95.10	-2.1	5,135	-0.04%
2019/04/03	2	93.50	0	0.00	93.50	2	5,086	0.04%
2019/04/02	6	94.67	32	94.44	93.80	-26	5,025	-0.52%
2019/04/01	16	94.73	23	95.33	94.30	-7	4,955	-0.14%
2019/03/29	0	0.00	30	92.29	92.80	-30	4,731	-0.63%
2019/03/28	1	90.50	2	90.15	89.80	-1	4,625	-0.02%
2019/03/27	3	90.40	9	90.23	90.50	-6	4,620	-0.13%
2019/03/26	1	88.60	4	88.90	88.60	-3	4,564	-0.07%
2019/03/25	24	88.27	10	88.51	88.00	14	4,545	0.31%
2019/03/22	10	91.01	5	91.46	90.70	5	4,486	0.11%
2019/03/21	2	90.95	17	91.31	90.50	-15	4,417	-0.34%
2019/03/20	8	90.41	0	0.00	90.10	8	4,398	0.18%
2019/03/19	12	92.43	8	93.20	91.30	4	4,352	0.09%
2019/03/18	8	91.49	9	91.60	91.20	-1	4,246	-0.02%
2019/03/15	4	90.43	7	90.63	90.70	-3	4,229	-0.07%
2019/03/14	4	89.95	3	89.83	89.70	1	4,210	0.02%
2019/03/13	14	89.24	0	0.00	89.50	14	4,277	0.33%
2019/03/12	7	90.59	7	90.80	89.60	0	4,307	0.00%
2019/03/11	0	0.00	3	89.90	90.20	-3	4,340	-0.07%
2019/03/08	13	87.82	9	87.48	89.00	4	4,456	0.09%
2019/03/07	14	90.80	14	92.19	89.00	0	4,428	0.00%
2019/03/06	2	90.55	2	90.30	90.10	0	4,373	0.00%
2019/03/05	1	89.80	0	0.00	90.00	1	4,373	0.02%
2019/03/04	3	90.53	3	91.30	90.20	0	4,380	0.00%
2019/02/27	13	89.19	6	89.10	89.90	7	4,342	0.16%
2019/02/26	12	91.23	2	90.95	90.60	10	4,290	0.23%
2019/02/25	9	92.71	8	92.55	92.60	1	4,249	0.02%
2019/02/22	8	92.89	10	92.72	92.50	-2	4,220	-0.05%
2019/02/21	18	91.68	5	91.52	92.80	13	4,202	0.31%
2019/02/20	12	92.33	24	91.86	91.30	-12	4,173	-0.29%
2019/02/19	9	89.60	13	89.66	90.50	-4	4,049	-0.10%
2019/02/18	16	89.47	41	89.82	90.40	-25	4,029	-0.62%
2019/02/15	10	87.64	102.1	87.60	88.20	-92.1	3,774	-2.44%	大賣/
2019/02/14	6	79.62	10	79.88	80.20	-4	3,364	-0.12%
2019/02/13	4	78.45	7	77.77	77.80	-3	3,299	-0.09%
2019/02/12	13	79.05	9	79.12	79.00	4	3,293	0.12%
2019/02/11	1	76.20	10	77.59	78.00	-9	3,235	-0.28%
2019/01/30	5	75.10	3	75.07	75.20	2	3,200	0.06%
2019/01/29	9	73.52	15	74.17	74.50	-6	3,272	-0.18%
2019/01/28	6	73.95	6	74.12	73.50	0	3,262	0.00%
2019/01/25	1	73.30	2	73.00	73.20	-1	3,338	-0.03%
2019/01/24	7	72.17	0	0.00	71.80	7	3,502	0.20%
2019/01/23	4	72.48	2	72.95	72.40	2	3,529	0.06%
2019/01/22	10	72.65	0	0.00	72.10	10	3,577	0.28%
2019/01/21	8	74.05	9	74.39	73.90	-1	3,564	-0.03%
2019/01/18	3	73.97	14	75.00	74.80	-11	3,558	-0.31%
2019/01/17	45	72.30	20	72.13	73.00	25	3,487	0.72%
2019/01/16	4	70.75	10	70.60	70.40	-6	3,417	-0.18%
2019/01/15	22	69.70	1	69.80	69.80	21	3,363	0.62%
2019/01/14	0	0.00	9	69.61	69.60	-9	3,353	-0.27%
2019/01/11	5	69.08	1	68.30	68.50	4	3,358	0.12%
2019/01/10	18	69.03	1	69.20	68.30	17	3,330	0.51%
2019/01/09	16	69.20	17	69.02	70.00	-1	3,279	-0.03%
2019/01/08	18	68.90	0	0.00	68.80	18	3,160	0.57%
2019/01/07	2	71.35	1	71.30	71.00	1	3,130	0.03%
2019/01/04	16	68.71	16	69.39	70.00	0	3,153	0.00%
2019/01/03	16	70.80	2	70.40	70.60	14	3,174	0.44%
2019/01/02	1	74.80	2	75.25	75.30	-1	3,106	-0.03%
2018/12/28	2	74.80	6	74.58	74.50	-4	3,111	-0.13%
2018/12/27	5	76.00	2	75.20	75.80	3	3,103	0.10%
2018/12/26	12	74.51	1	75.50	74.50	11	3,096	0.36%
2018/12/25	2	74.90	2	75.05	75.00	0	3,096	0.00%
2018/12/24	2	76.20	0.6	76.80	76.00	1.4	3,093	0.05%
2018/12/22	2	75.20	0	0.00	75.20	2	3,097	0.06%
2018/12/21	7	75.13	6	74.80	75.70	1	3,142	0.03%
2018/12/20	9	76.40	5	76.08	75.60	4	3,163	0.13%
2018/12/18	8	77.31	1	76.80	77.60	7	3,193	0.22%
2018/12/17	13	77.91	19	78.27	77.70	-6	3,246	-0.18%
2018/12/14	3	78.27	0	0.00	78.90	3	3,366	0.09%
2018/12/13	19	79.38	3	79.57	79.00	16	3,373	0.47%
2018/12/12	7	78.74	9	78.70	79.00	-2	3,439	-0.06%
2018/12/11	9	76.46	2	76.40	76.60	7	3,423	0.20%
2018/12/10	18	76.71	0	0.00	77.00	18	3,409	0.53%
2018/12/07	3	79.50	2	79.65	79.80	1	3,395	0.03%
2018/12/06	22	78.59	6	78.43	78.20	16	3,408	0.47%
2018/12/05	9	82.29	9	82.48	82.30	0	3,348	0.00%
2018/12/04	10	86.36	19	86.26	85.60	-9	3,355	-0.27%
2018/12/03	5	86.82	45	85.87	87.80	-40	3,355	-1.19%
2018/11/30	2	81.00	9	80.82	80.60	-7	3,254	-0.22%
2018/11/29	14	79.81	40	79.92	79.40	-26	3,230	-0.80%
2018/11/28	12	78.50	3	78.73	78.90	9	3,187	0.28%
2018/11/27	8	76.95	1	76.70	77.50	7	3,173	0.22%
2018/11/26	1	77.90	3	77.70	77.30	-2	3,159	-0.06%
2018/11/23	5	77.54	8	77.71	77.70	-3	3,195	-0.09%
2018/11/22	2	80.05	10	79.61	79.10	-8	3,243	-0.25%
2018/11/21	2	78.25	15	78.38	79.10	-13	3,251	-0.40%
2018/11/20	10	78.27	11	78.00	78.50	-1	3,271	-0.03%
2018/11/19	6	79.22	9	79.00	78.80	-3	3,289	-0.09%
2018/11/16	24	80.63	10	81.05	80.00	14	3,258	0.43%
2018/11/15	7	79.77	12	79.83	79.30	-5	3,222	-0.16%
2018/11/14	5	78.66	5	79.96	78.50	0	3,218	0.00%
2018/11/13	6	78.05	2	77.60	78.40	4	3,291	0.12%
2018/11/12	10	79.19	12	79.53	79.50	-2	3,299	-0.06%
2018/11/09	21	79.41	5	79.34	78.60	16	3,288	0.49%
2018/11/08	18	78.86	0	0.00	78.60	18	3,305	0.54%
2018/11/07	2	79.05	6	79.57	79.30	-4	3,309	-0.12%
2018/11/06	27	78.24	2	77.80	77.10	25	3,323	0.75%
2018/11/05	4	83.00	5	82.98	82.30	-1	3,215	-0.03%
2018/11/02	25	84.88	19	84.94	84.20	6	3,195	0.19%
2018/11/01	1	80.80	46	84.11	85.40	-45	3,171	-1.42%
2018/10/31	13	78.23	5	78.36	77.70	8	3,053	0.26%
2018/10/30	10	77.46	27	78.01	76.00	-17	3,172	-0.54%
2018/10/29	0	0.00	2	74.70	75.00	-2	3,145	-0.06%
2018/10/26	8	76.89	24	76.11	75.50	-16	3,182	-0.50%
2018/10/25	9	77.46	2	77.85	77.00	7	3,202	0.22%
2018/10/24	6	80.90	4	81.50	80.60	2	3,294	0.06%
2018/10/23	3	79.87	2	79.70	79.60	1	3,400	0.03%
2018/10/22	7.1	80.47	4	81.48	80.10	3.1	3,674	0.08%
2018/10/19	14	80.03	1	80.70	80.50	13	3,743	0.35%
2018/10/18	5	81.06	2	81.75	81.90	3	3,772	0.08%
2018/10/17	6	81.63	4	82.20	81.10	2	3,830	0.05%
2018/10/16	3	82.37	5	82.58	81.60	-2	3,888	-0.05%
2018/10/15	11	80.77	12	80.93	81.50	-1	3,928	-0.03%
2018/10/12	14	76.81	16	75.53	79.00	-2	3,969	-0.05%
2018/10/11	45.2	76.56	3	76.17	76.10	42.2	4,097	1.03%
2018/10/09	13	83.87	0	0.00	84.50	13	4,055	0.32%
2018/10/08	22	86.51	6	86.85	85.90	16	4,209	0.38%
2018/10/05	5.2	84.65	5	85.78	86.00	0.2	4,331	0.00%
2018/10/04	6	85.55	5	86.60	86.70	1	4,389	0.02%
2018/10/03	9	86.99	1	86.90	86.20	8	4,396	0.18%
2018/10/02	4	87.60	0	0.00	87.40	4	4,409	0.09%
2018/10/01	0	0.00	1	88.30	87.90	-1	4,427	-0.02%
2018/09/28	5	87.40	2	87.00	86.60	3	4,458	0.07%
2018/09/27	6	87.45	15	87.87	89.50	-9	4,434	-0.20%
2018/09/26	13	86.97	4	87.43	86.50	9	4,400	0.20%
2018/09/25	2	87.45	3	87.67	87.60	-1	4,381	-0.02%
2018/09/21	2	84.80	19.1	87.00	88.50	-17.1	4,382	-0.39%
2018/09/20	85.6	84.79	9	85.98	84.50	76.6	4,339	1.76%
2018/09/19	0	0.00	1	90.00	89.60	-1	4,219	-0.02%
2018/09/18	24	89.83	6.9	89.83	89.50	17.1	4,257	0.40%
2018/09/17	3	92.47	0	0.00	92.70	3	4,214	0.07%
2018/09/14	2	92.85	7	93.49	93.50	-5	4,229	-0.12%
2018/09/13	4	92.53	0	0.00	92.30	4	4,232	0.09%
2018/09/12	23	90.54	9	90.83	91.30	14	4,204	0.33%
2018/09/11	3	88.60	6	89.93	90.00	-3	4,215	-0.07%
2018/09/10	24.1	88.78	14.3	90.38	87.70	9.9	4,220	0.23%
2018/09/07	22	90.97	17	90.93	91.80	5	4,238	0.12%
2018/09/06	13	94.59	3	95.37	93.40	10	4,217	0.24%
2018/09/05	2	98.25	4	97.85	97.00	-2	4,210	-0.05%
2018/09/03	5	97.62	1	98.00	97.20	4	4,257	0.09%
2018/08/31	7	97.77	6	98.62	99.00	1	4,261	0.02%
2018/08/30	2.1	97.62	11	98.36	99.00	-8.9	4,286	-0.21%
2018/08/29	3	97.50	14	97.54	97.80	-11	4,258	-0.26%
2018/08/28	6	95.22	18	94.86	95.00	-12	4,210	-0.29%
2018/08/27	21	92.64	17	93.35	93.50	4	4,227	0.09%
2018/08/24	13	90.50	12	90.53	90.50	1	4,226	0.02%
2018/08/23	6.1	93.14	44	93.48	93.00	-38	4,218	-0.90%
2018/08/22	8	93.69	1	94.70	93.50	7	4,238	0.17%
2018/08/21	5	93.76	15	94.28	95.00	-10	4,247	-0.24%
2018/08/20	43	94.70	10	92.80	91.30	33	4,218	0.78%
2018/08/17	15	99.73	1	103.50	98.60	14	4,127	0.34%
2018/08/16	5	100.70	7	101.00	101.00	-2	4,083	-0.05%
2018/08/15	5	100.54	2	100.00	100.00	3	4,059	0.07%
2018/08/14	2	102.25	6	102.67	102.50	-4	4,027	-0.10%
2018/08/13	3	102.17	22	101.64	101.50	-19	4,045	-0.47%
2018/08/10	4	103.50	6	103.50	102.50	-2	3,992	-0.05%
2018/08/09	3	103.83	2	103.50	103.50	1	4,011	0.02%
2018/08/08	6	104.75	4	104.25	104.00	2	4,009	0.05%
2018/08/07	5	111.10	39	111.01	111.50	-34	3,939	-0.86%
2018/08/06	13	110.27	36	110.22	111.50	-23	3,881	-0.59%
2018/08/03	10	108.00	2	109.00	108.00	8	3,737	0.21%
2018/08/02	2	107.50	30	107.12	108.00	-28	3,710	-0.75%
2018/08/01	4	107.50	15	107.63	108.00	-11	3,704	-0.30%
2018/07/31	16	105.72	4	106.75	108.00	12	3,742	0.32%
2018/07/30	7	105.64	18	106.19	107.00	-11	3,707	-0.30%
2018/07/27	28	100.09	51	101.55	104.50	-23	3,620	-0.64%
2018/07/26	28	100.24	14	100.62	99.80	14	3,369	0.42%
2018/07/25	8	102.75	4	104.38	103.00	4	3,354	0.12%
2018/07/24	22	101.82	4	101.50	102.50	18	3,436	0.52%
2018/07/23	22	102.86	26	102.23	102.50	-4	3,566	-0.11%
2018/07/20	6	107.17	2.5	105.50	105.50	3.5	3,569	0.10%
2018/07/19	5	106.00	6.1	105.92	106.00	-1.1	3,573	-0.03%
2018/07/18	4	105.75	27	106.39	105.50	-23	3,636	-0.63%
2018/07/17	16	102.97	31	103.02	103.00	-15	3,532	-0.42%
2018/07/16	7.1	103.65	16	104.00	104.00	-8.9	3,504	-0.25%
2018/07/13	11	100.50	20	100.15	100.50	-9	3,327	-0.27%
2018/07/12	7	97.13	7	98.01	97.90	0	3,220	0.00%
2018/07/11	0	0.00	1	95.00	95.00	-1	3,156	-0.03%
2018/07/10	0	0.00	2.1	95.61	95.40	-2.1	3,176	-0.07%
2018/07/09	1	94.50	4	94.63	95.00	-3	3,228	-0.09%
2018/07/06	3	92.07	2	91.80	93.50	1	3,286	0.03%
2018/07/05	1	93.30	0	0.00	93.20	1	3,313	0.03%
2018/07/04	0	0.00	2	93.70	94.80	-2	3,362	-0.06%
2018/07/03	0	0.00	3	93.50	93.10	-3	3,428	-0.09%
2018/07/02	1	95.90	5	94.84	94.00	-4	3,548	-0.11%
2018/06/29	0	0.00	5	94.74	94.00	-5	3,575	-0.14%
2018/06/28	7	93.27	7	93.49	93.00	0	3,579	0.00%
2018/06/27	4	94.20	7	94.63	94.70	-3	3,620	-0.08%
2018/06/26	3	90.83	19	91.06	90.90	-16	3,625	-0.44%
2018/06/25	5	93.26	20	93.50	92.30	-15	3,697	-0.41%
2018/06/22	6	93.45	34	94.19	93.20	-28	3,727	-0.75%
2018/06/21	0	0.00	11	94.27	94.70	-11	3,788	-0.29%
2018/06/20	12	93.01	1	94.20	92.60	11	3,867	0.28%
2018/06/19	3	95.40	1	95.60	95.00	2	3,868	0.05%
2018/06/15	8	97.46	9	97.46	97.40	-1	3,862	-0.03%
2018/06/14	1	96.50	2	95.90	95.00	-1	3,778	-0.03%
2018/06/13	3	93.00	6	94.98	95.20	-3	3,737	-0.08%
2018/06/12	12	94.32	9	94.00	93.60	3	3,711	0.08%
2018/06/11	6	91.08	2	90.90	91.70	4	3,659	0.11%
2018/06/08	4	91.03	1.3	92.00	91.00	2.7	3,669	0.07%
2018/06/07	3	92.33	12	91.98	92.10	-9	3,687	-0.24%
2018/06/06	1	90.10	2	90.55	91.00	-1	3,680	-0.03%
2018/06/05	12	90.78	6	89.97	89.60	6	3,671	0.16%
2018/06/04	18.1	89.29	11	89.63	90.50	7.1	3,683	0.19%
2018/06/01	1	88.20	67	87.55	87.80	-66	3,693	-1.79%
2018/05/31	2.2	86.55	0	0.00	86.80	2.2	3,672	0.06%
2018/05/30	2	86.75	37	86.58	86.60	-35	3,663	-0.96%
2018/05/29	12	86.73	3.2	86.80	86.30	8.8	3,655	0.24%
2018/05/28	1	87.50	4	87.88	87.70	-3	3,665	-0.08%
2018/05/25	12	86.99	0	0.00	86.90	12	3,668	0.33%
2018/05/23	7	87.27	11	87.38	87.40	-4	3,750	-0.11%
2018/05/22	4	88.40	5	88.20	88.30	-1	3,767	-0.03%
2018/05/21	14	88.53	21	88.63	88.20	-7	3,778	-0.19%
2018/05/18	3	85.90	11	85.75	85.60	-8	3,778	-0.21%
2018/05/17	1	85.00	3	85.33	85.20	-2	3,842	-0.05%
2018/05/16	6	84.38	4	83.60	83.00	2	3,843	0.05%
2018/05/15	8	85.96	1	85.90	85.70	7	3,871	0.18%
2018/05/14	12.1	86.00	7.2	86.19	85.60	4.9	3,973	0.12%
2018/05/11	12	86.46	9	86.51	86.10	3	3,999	0.08%
2018/05/10	17	85.92	12	86.21	85.60	5	4,040	0.12%
2018/05/09	3	85.60	3	85.63	85.00	0	4,076	0.00%
2018/05/08	19	86.35	10	85.48	86.00	9	4,233	0.21%
2018/05/07	3	82.23	9	81.56	83.00	-6	4,280	-0.14%
2018/05/04	11.1	79.68	3	79.90	80.00	8.1	4,308	0.19%
2018/05/03	23	79.07	4	79.15	78.80	19	4,313	0.44%
2018/05/02	48	79.68	14	79.66	79.50	34	4,338	0.78%
2018/04/30	44.1	77.95	17	77.27	78.10	27.1	4,380	0.62%
2018/04/27	75.1	78.96	29	78.81	79.40	46.1	4,302	1.07%
2018/04/26	25	86.52	2	89.45	84.60	23	4,171	0.55%
2018/04/25	6.1	86.93	4	86.55	88.20	2.1	4,111	0.05%
2018/04/24	52	88.25	12	87.73	88.10	40	4,094	0.98%
2018/04/23	14	94.79	3	97.70	93.50	11	3,990	0.28%
2018/04/20	6	97.82	4	98.60	97.90	2	3,969	0.05%
2018/04/18	2	98.15	7	97.67	97.60	-5	4,034	-0.12%
2018/04/17	6	97.72	9	97.61	97.90	-3	4,068	-0.07%
2018/04/16	8	97.26	3	97.23	97.30	5	4,108	0.12%
2018/04/13	16.1	97.62	4	98.55	97.20	12.1	4,165	0.29%
2018/04/12	14.1	97.17	47	97.72	99.20	-32.9	4,166	-0.79%
2018/04/11	37	95.25	11	96.19	95.80	26	4,124	0.63%
2018/04/10	38	94.84	2	95.35	94.50	36	4,098	0.88%
2018/04/09	12	95.18	14	95.89	95.60	-2	4,095	-0.05%
2018/04/03	59	94.88	9	94.43	94.00	50	4,094	1.22%
2018/04/02	14.3	98.55	7	98.17	98.00	7.3	3,975	0.18%
2018/03/31	6	99.15	0	0.00	99.20	6	4,008	0.15%
2018/03/30	11	99.51	4	100.50	100.00	7	4,044	0.17%
2018/03/29	30	99.67	27	99.27	99.90	3	4,193	0.07%
2018/03/28	28	100.69	7	100.60	100.00	21	4,166	0.50%
2018/03/27	10	103.40	4	103.63	103.50	6	4,103	0.15%
2018/03/26	10	103.15	20	102.98	103.50	-10	4,108	-0.24%
2018/03/23	19	105.45	0	0.00	104.50	19	4,164	0.46%
2018/03/22	9	110.44	7	110.93	109.50	2	4,103	0.05%
2018/03/21	1	109.00	0	0.00	109.00	1	4,095	0.02%
2018/03/20	3	108.67	0	0.00	109.00	3	4,086	0.07%
2018/03/19	0	0.00	2	110.00	109.50	-2	4,114	-0.05%
2018/03/16	3	109.67	2	110.00	109.00	1	4,182	0.02%
2018/03/15	5	110.40	8	110.44	110.50	-3	4,193	-0.07%
2018/03/14	4	110.38	1	110.50	110.00	3	4,254	0.07%
2018/03/13	12	111.25	19	110.82	111.00	-7	4,266	-0.16%
2018/03/12	3	111.67	2	112.50	111.50	1	4,307	0.02%
2018/03/09	0	0.00	2	110.25	110.50	-2	4,380	-0.05%
2018/03/08	0	0.00	50	109.10	109.00	-50	4,573	-1.09%
2018/03/07	5	109.20	55	110.31	109.00	-50	4,744	-1.05%
2018/03/06	0.1	112.00	33	112.35	112.50	-32.9	4,917	-0.67%
2018/03/05	0	0.00	1	112.00	111.50	-1	4,982	-0.02%
2018/03/02	2	113.75	3.1	114.45	113.50	-1.1	5,020	-0.02%
2018/03/01	1	113.00	33	114.09	115.00	-32	5,040	-0.63%
2018/02/27	11	112.23	12	114.04	112.00	-1	5,057	-0.02%
2018/02/26	2	113.00	3	113.33	113.00	-1	5,100	-0.02%
2018/02/23	3	114.00	3	115.33	113.50	0	5,292	0.00%
2018/02/22	15	112.13	14	110.82	112.50	1	5,483	0.02%
2018/02/21	2	109.50	9	109.28	111.50	-7	5,485	-0.13%
2018/02/12	9	108.44	33	109.03	108.00	-24	5,486	-0.44%
2018/02/09	9	107.33	8	108.88	110.50	1	5,481	0.02%
2018/02/08	15	109.43	14	109.46	109.00	1	5,497	0.02%
2018/02/07	4	110.63	13	110.23	108.50	-9	5,493	-0.16%
2018/02/06	57	108.36	15	109.03	106.00	42	5,460	0.77%
2018/02/05	5	112.00	12	111.67	113.50	-7	5,403	-0.13%
2018/02/02	3	113.67	31	113.90	115.00	-28	5,383	-0.52%
2018/02/01	4	112.13	0	0.00	111.50	4	5,377	0.07%
2018/01/31	29	111.40	13	111.96	111.00	16	5,403	0.30%
2018/01/30	4	116.63	22	116.50	115.50	-18	5,251	-0.34%
2018/01/29	8	119.63	43.1	119.52	120.50	-35.1	5,186	-0.68%
2018/01/26	8	116.50	51	116.75	117.00	-43	5,166	-0.83%
2018/01/25	0	0.00	9	117.28	116.00	-9	5,248	-0.17%
2018/01/24	18	115.53	37	114.93	115.50	-19	5,299	-0.36%
2018/01/23	0	0.00	54.7	113.98	113.00	-54.7	5,328	-1.03%
2018/01/22	7	111.00	47	112.13	113.00	-40	5,439	-0.74%
2018/01/19	2	110.00	33	109.91	109.50	-31	5,798	-0.53%
2018/01/18	10	111.75	24	111.46	110.50	-14	5,943	-0.24%
2018/01/17	0	0.00	15	110.50	110.50	-15	5,964	-0.25%
2018/01/16	0	0.00	22	110.70	111.00	-22	6,065	-0.36%
2018/01/15	0	0.00	67	109.88	110.00	-67	6,056	-1.11%
2018/01/12	14	108.14	58	107.91	108.00	-44	6,042	-0.73%
2018/01/11	1	106.00	8	106.31	107.50	-7	6,068	-0.12%
2018/01/10	42	104.46	24	104.00	104.00	18	6,095	0.30%
2018/01/09	7	106.71	9	107.89	106.00	-2	6,059	-0.03%
2018/01/08	5	107.70	28	107.50	110.00	-23	6,038	-0.38%
2018/01/05	6	107.42	32	107.00	107.50	-26	6,017	-0.43%
2018/01/04	2	107.75	25	108.96	107.50	-23	6,019	-0.38%
2018/01/03	3	109.67	10	110.50	108.50	-7	6,033	-0.12%
2018/01/02	6	109.83	26	109.67	111.00	-20	6,081	-0.33%