智易 (3596)-國泰-台中券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885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

智易 (3596)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.2	168.00	1	168.50	167.00	-0.8	1,200	-0.07%
2024/11/21	3	166.17	0.5	166.00	166.00	2.5	1,193	0.21%
2024/11/20	3.3	166.73	2.3	165.21	164.00	1	1,181	0.09%
2024/11/19	0	0.00	1.2	170.98	170.00	-1.2	1,163	-0.10%
2024/11/18	5.3	169.62	9.3	171.25	167.50	-4.1	1,130	-0.36%
2024/11/15	1.1	177.83	6.6	177.89	177.00	-5.5	1,113	-0.49%
2024/11/14	0.1	181.00	2.3	180.32	182.00	-2.2	1,097	-0.20%
2024/11/13	4	179.50	6.2	181.00	181.50	-2.1	1,091	-0.20%
2024/11/12	2	179.25	1.1	178.33	180.50	0.9	1,075	0.08%
2024/11/11	0	179.00	0.8	179.72	180.00	-0.8	1,058	-0.07%
2024/11/08	3.1	176.96	1.5	177.21	177.00	1.6	1,040	0.15%
2024/11/07	6.3	179.23	9.4	178.52	178.50	-3.1	1,020	-0.30%
2024/11/06	3.8	170.78	15.5	170.38	172.50	-11.7	951	-1.23%
2024/11/05	1	162.00	3.1	163.00	162.50	-2	883	-0.23%
2024/11/04	1.5	159.17	2	161.00	158.50	-0.5	892	-0.06%
2024/11/01	3.4	160.89	8.2	160.04	161.50	-4.8	916	-0.53%
2024/10/30	0.1	156.93	0.2	157.00	158.00	-0.1	892	-0.01%
2024/10/29	1.2	155.33	1.3	153.74	158.00	-0.1	888	-0.01%
2024/10/28	0.2	157.01	0	0.00	156.00	0.2	887	0.02%
2024/10/25	0	158.00	2.1	157.76	157.50	-2.1	895	-0.23%
2024/10/24	1.3	156.10	0.4	155.50	155.00	0.9	915	0.10%
2024/10/23	0	156.50	0	0.00	158.50	0	898	0.00%
2024/10/22	4	156.88	1	157.00	158.00	3	899	0.34%
2024/10/21	1	156.00	1.3	155.10	156.00	-0.3	916	-0.04%
2024/10/18	2.3	154.79	2.1	155.02	154.50	0.2	922	0.03%
2024/10/17	2.9	155.87	1.3	155.04	156.00	1.7	941	0.18%
2024/10/16	3	152.67	3.1	154.08	154.50	-0.1	936	-0.01%
2024/10/15	0.8	150.69	0	0.00	151.00	0.8	955	0.09%
2024/10/14	0	149.85	0.1	149.00	151.00	-0.1	1,109	-0.01%
2024/10/11	0	147.50	1	148.00	148.50	-1	1,140	-0.08%
2024/10/09	1.1	147.12	1	152.00	147.00	0.1	1,156	0.01%
2024/10/08	0.6	149.50	0	0.00	150.50	0.6	1,160	0.05%
2024/10/07	0	150.00	3.2	150.47	151.00	-3.1	1,190	-0.26%
2024/10/04	0	147.00	12	145.58	146.50	-12	1,206	-0.99%
2024/10/01	0.1	143.00	1	143.00	146.50	-0.9	1,216	-0.08%
2024/09/30	1.1	143.05	0.1	144.00	142.00	1	1,228	0.08%
2024/09/27	2	145.26	0.2	147.00	144.50	1.8	1,254	0.14%
2024/09/26	12.3	146.55	0	147.00	147.00	12.3	1,258	0.97%
2024/09/25	0.4	147.19	2	147.50	147.50	-1.6	1,263	-0.12%
2024/09/24	2.5	148.91	0	0.00	147.00	2.5	1,269	0.19%
2024/09/23	2	150.25	1.5	150.33	150.00	0.5	1,265	0.04%
2024/09/20	0.2	144.85	6	144.58	145.00	-5.8	1,256	-0.46%
2024/09/19	1.1	145.51	1	145.00	144.50	0.1	1,260	0.00%
2024/09/18	1	142.00	1	144.00	139.50	0	1,265	0.00%
2024/09/16	1	142.00	0	0.00	142.00	1	1,266	0.08%
2024/09/12	3	138.50	0	0.00	138.00	3	1,306	0.23%
2024/09/11	0.2	138.50	0	0.00	138.00	0.2	1,321	0.02%
2024/09/10	2	137.00	0	0.00	135.00	2	1,338	0.15%
2024/09/09	0.2	136.06	0	0.00	136.50	0.2	1,356	0.01%
2024/09/06	0	138.00	0	0.00	138.50	0	1,359	0.00%
2024/09/05	3.3	139.16	1	138.00	138.00	2.3	1,378	0.17%
2024/09/04	2	140.52	2	139.50	138.50	0	1,384	0.00%
2024/09/03	2	145.50	3	146.17	145.50	-1	1,398	-0.07%
2024/09/02	0.2	146.00	1	145.50	146.00	-0.8	1,422	-0.06%
2024/08/30	0.8	146.48	0	0.00	146.50	0.8	1,461	0.06%
2024/08/29	1	146.00	0	0.00	146.50	1	1,487	0.07%
2024/08/28	1.2	146.59	0	0.00	146.50	1.2	1,527	0.08%
2024/08/26	1.3	145.77	0	0.00	145.50	1.3	1,615	0.08%
2024/08/23	1	144.00	1	144.50	146.00	0	1,637	0.00%
2024/08/22	2	146.00	3	145.67	145.50	-1	1,647	-0.06%
2024/08/21	1.1	149.44	1	147.00	147.50	0.1	1,685	0.01%
2024/08/20	0.3	147.97	1.5	148.34	146.50	-1.1	1,727	-0.07%
2024/08/19	0.5	146.00	1	147.00	147.00	-0.5	1,820	-0.03%
2024/08/15	3	142.83	0	0.00	142.00	3	1,959	0.15%
2024/08/14	0.1	144.50	1	145.00	145.00	-0.9	2,064	-0.04%
2024/08/13	0.1	143.00	6	142.25	143.00	-5.9	2,109	-0.28%
2024/08/12	1.1	142.55	29	142.88	143.50	-27.9	2,139	-1.31%
2024/08/09	3.1	139.69	1	140.00	140.50	2.1	2,151	0.10%
2024/08/07	4.1	136.76	2.5	134.40	137.50	1.6	2,185	0.07%
2024/08/06	18.2	129.07	8	130.25	131.00	10.2	2,207	0.46%
2024/08/05	1.2	135.60	2.1	132.98	133.50	-1	2,215	-0.04%
2024/08/02	5.4	146.16	1.3	145.38	144.50	4.1	2,233	0.18%
2024/08/01	1	148.50	11	148.59	149.00	-10	2,315	-0.43%
2024/07/31	1.1	144.80	2	146.50	147.00	-0.9	2,329	-0.04%
2024/07/30	1	143.50	1	146.00	146.00	0	2,344	0.00%
2024/07/29	0	147.00	8.1	146.51	147.00	-8.1	2,350	-0.34%
2024/07/26	1.2	143.29	0.1	144.00	143.50	1.1	2,351	0.05%
2024/07/23	1.1	143.91	7	142.71	144.50	-5.9	2,345	-0.25%
2024/07/22	11.2	142.75	1	140.50	140.50	10.2	2,344	0.44%
2024/07/19	10.1	147.01	0.3	148.50	147.00	9.8	2,320	0.42%
2024/07/18	5.2	148.34	2	148.25	147.50	3.2	2,310	0.14%
2024/07/17	4.2	150.64	11	150.36	150.00	-6.8	2,296	-0.30%
2024/07/16	0.5	149.11	4.6	148.89	149.00	-4.1	2,290	-0.18%
2024/07/15	33.2	146.91	2	144.00	144.00	31.2	2,267	1.38%
2024/07/12	7.1	162.81	3.1	164.27	162.00	4	2,123	0.19%
2024/07/11	0	164.00	2	163.75	162.50	-2	2,088	-0.09%
2024/07/10	10	162.75	0	0.00	163.00	10	2,091	0.48%
2024/07/09	1.3	164.09	0	164.50	163.00	1.2	2,085	0.06%
2024/07/08	2	166.50	8.7	166.58	166.00	-6.7	2,055	-0.32%
2024/07/05	0.2	164.62	0	164.50	164.50	0.2	2,034	0.01%
2024/07/04	0.1	163.50	2.6	163.73	165.00	-2.5	2,032	-0.12%
2024/07/03	2	162.51	2	162.75	162.00	0	2,019	0.00%
2024/07/02	3.1	162.01	2.1	162.99	164.00	1	2,005	0.05%
2024/07/01	3	161.83	1.1	162.97	163.00	1.9	2,001	0.10%
2024/06/28	1.4	162.50	1	162.50	162.00	0.4	2,004	0.02%
2024/06/27	1	160.50	1	161.50	160.50	0	2,031	0.00%
2024/06/26	3	160.67	1	161.00	160.50	2	2,122	0.10%
2024/06/25	1	161.01	2	161.00	161.50	-1	2,183	-0.05%
2024/06/24	0.2	163.00	3	162.50	162.00	-2.8	2,221	-0.13%
2024/06/21	3.2	163.34	2	164.00	163.00	1.2	2,237	0.05%
2024/06/20	8	163.19	2	162.28	162.50	6	2,258	0.27%
2024/06/19	1.2	164.09	10.2	164.25	164.00	-9.1	2,273	-0.40%
2024/06/18	2.3	165.22	1	164.50	164.00	1.3	2,319	0.06%
2024/06/17	0.2	164.40	5	165.00	164.50	-4.8	2,402	-0.20%
2024/06/14	0.1	163.00	1	162.50	162.50	-0.9	2,451	-0.04%
2024/06/13	0.1	161.80	1	162.00	162.00	-0.9	2,484	-0.04%
2024/06/12	5	160.00	0	161.50	160.00	5	2,524	0.20%
2024/06/11	1.6	160.18	1.1	160.55	160.50	0.5	2,606	0.02%
2024/06/07	2.6	160.97	1.2	160.67	160.50	1.4	2,671	0.05%
2024/06/06	3.3	162.42	0	163.56	163.50	3.3	2,669	0.12%
2024/06/05	9.7	164.41	12.2	167.65	163.50	-2.5	2,656	-0.10%
2024/06/04	1	168.00	5.1	167.99	167.50	-4.1	2,641	-0.16%
2024/06/03	6.5	164.43	1	165.99	166.00	5.5	2,645	0.21%
2024/05/31	5	166.20	10	167.20	167.00	-5	2,622	-0.19%
2024/05/30	0	165.00	5	164.50	165.50	-5	2,582	-0.19%
2024/05/29	16.2	166.28	3.1	165.83	165.50	13.1	2,578	0.51%
2024/05/28	1	164.00	3	164.33	164.00	-2	2,585	-0.08%
2024/05/27	7.2	165.07	2.1	165.52	163.50	5.1	2,605	0.20%
2024/05/24	1.1	163.00	3.1	163.21	163.50	-2.1	2,605	-0.08%
2024/05/23	5.2	163.65	2.2	164.55	162.50	3	2,605	0.12%
2024/05/22	5.4	163.06	15.1	163.79	165.00	-9.7	2,601	-0.37%
2024/05/21	7.8	160.01	14	161.07	162.00	-6.2	2,602	-0.24%
2024/05/20	20.4	157.64	16.1	159.72	157.50	4.3	2,529	0.17%
2024/05/17	3.4	157.86	1	158.00	156.50	2.4	2,439	0.10%
2024/05/16	1.2	158.05	2.8	158.43	157.00	-1.6	2,405	-0.07%
2024/05/15	1.1	155.63	2.2	157.09	157.00	-1.1	2,395	-0.05%
2024/05/14	5.4	155.68	0	0.00	155.50	5.4	2,381	0.23%
2024/05/13	2.1	157.06	0	0.00	157.00	2.1	2,357	0.09%
2024/05/10	4.1	156.77	0	159.00	158.00	4.1	2,349	0.17%
2024/05/09	6.6	159.28	0	0.00	157.00	6.6	2,323	0.29%
2024/05/08	13.9	160.09	3.3	160.74	160.50	10.6	2,278	0.47%
2024/05/07	14.3	162.43	4.5	160.42	161.00	9.8	2,231	0.44%
2024/05/06	0.8	173.71	1	173.00	172.00	-0.2	2,141	-0.01%
2024/05/03	2	173.25	0	0.00	171.00	2	2,137	0.09%
2024/05/02	3.5	172.14	0	0.00	171.00	3.5	2,113	0.16%
2024/04/30	6.2	175.73	3	174.50	173.00	3.2	2,103	0.15%
2024/04/29	0.2	173.36	0	0.00	172.00	0.2	2,091	0.01%
2024/04/26	1.1	172.53	0	0.00	171.50	1.1	2,102	0.05%
2024/04/25	5.1	171.91	0	0.00	170.50	5.1	2,119	0.24%
2024/04/24	0.1	175.17	0	0.00	176.00	0.1	2,134	0.00%
2024/04/23	5.3	173.14	0	0.00	171.50	5.3	2,161	0.24%
2024/04/22	0.1	175.50	3	175.00	174.00	-2.9	2,163	-0.13%
2024/04/19	0	177.00	2	175.50	174.50	-2	2,159	-0.09%
2024/04/18	1	175.54	0	178.50	177.00	1	2,143	0.05%
2024/04/17	2.1	178.55	0	0.00	178.50	2.1	2,135	0.10%
2024/04/16	0.1	179.13	0	0.00	177.50	0.1	2,135	0.00%
2024/04/15	0.1	184.03	1	183.00	182.00	-0.9	2,120	-0.04%
2024/04/12	1.1	185.96	0	0.00	184.50	1.1	2,115	0.05%
2024/04/11	0.3	188.08	6.1	187.83	187.00	-5.9	2,113	-0.28%
2024/04/10	2.2	188.14	0.2	190.01	188.00	2	2,119	0.09%
2024/04/09	1.1	191.87	0	0.00	190.00	1.1	2,127	0.05%
2024/04/08	1	190.00	1	191.00	191.50	0	2,153	0.00%
2024/04/03	0.3	192.90	6.4	191.58	192.50	-6.1	2,143	-0.29%
2024/04/02	1.2	196.34	0.1	195.95	195.00	1.1	2,141	0.05%
2024/04/01	10	194.35	8	195.12	195.50	2	2,147	0.09%
2024/03/29	3	187.00	3.5	188.59	191.50	-0.5	2,134	-0.02%
2024/03/28	2	191.25	4.1	195.25	191.50	-2.1	2,067	-0.10%
2024/03/27	0.1	186.31	1	186.00	190.50	-0.9	2,029	-0.05%
2024/03/26	5	186.93	2	191.99	189.00	3	2,015	0.15%
2024/03/25	12.1	193.79	4.3	193.85	193.50	7.8	2,018	0.38%
2024/03/22	2.2	202.18	0.4	198.50	199.00	1.8	2,007	0.09%
2024/03/21	2.6	198.65	2	199.25	199.00	0.6	2,010	0.03%
2024/03/20	7	200.93	10.1	202.74	199.00	-3.1	1,991	-0.16%
2024/03/19	3.5	193.80	2.1	194.49	195.00	1.4	2,059	0.07%
2024/03/18	0	0.00	4	187.25	187.50	-4	2,140	-0.19%
2024/03/15	13	186.58	11.1	187.25	188.00	1.9	2,162	0.09%
2024/03/14	26.1	189.44	41.1	188.88	189.50	-15	2,151	-0.69%
2024/03/13	5.6	186.68	16.2	185.54	186.50	-10.6	2,066	-0.51%
2024/03/12	4	177.00	0	0.00	177.00	4	2,015	0.20%
2024/03/11	1.1	171.05	0.1	171.50	171.00	1	1,997	0.05%
2024/03/08	2.2	174.06	5.9	173.19	171.50	-3.8	1,994	-0.19%
2024/03/07	3.1	176.01	16.1	176.40	175.50	-13	1,982	-0.66%
2024/03/06	4	181.00	5.1	180.21	180.00	-1.1	1,960	-0.06%
2024/03/05	16	183.59	4.1	182.38	184.00	11.9	1,973	0.60%
2024/03/04	5	181.00	8	181.25	181.00	-3	1,959	-0.15%
2024/03/01	13.1	182.06	9	180.22	178.50	4.1	1,956	0.21%
2024/02/29	3.2	182.62	0	181.50	184.00	3.1	1,947	0.16%
2024/02/27	3.1	180.34	3	182.00	180.00	0.1	1,925	0.00%
2024/02/26	8	177.51	18.2	179.69	180.00	-10.2	1,891	-0.54%
2024/02/23	26.2	184.19	27	184.94	183.50	-0.8	1,870	-0.05%
2024/02/22	23	177.54	6.2	176.16	178.50	16.8	1,788	0.94%
2024/02/21	4	168.13	0	170.00	168.50	4	1,726	0.23%
2024/02/20	1	168.54	0	0.00	171.50	1	1,715	0.06%
2024/02/19	3	169.00	0	0.00	169.00	3	1,715	0.18%
2024/02/16	2	169.51	5.2	169.52	169.00	-3.2	1,736	-0.18%
2024/02/15	0.1	172.00	5	172.30	172.50	-4.9	1,759	-0.28%
2024/02/05	3	173.83	1	172.99	173.00	2	1,761	0.11%
2024/02/02	0	173.83	0.2	175.50	175.50	-0.2	1,771	-0.01%
2024/02/01	0	173.00	0.2	172.57	175.00	-0.2	1,784	-0.01%
2024/01/31	0	0.00	3	173.50	173.00	-3	1,801	-0.17%
2024/01/30	0.1	172.52	0	0.00	173.50	0.1	1,834	0.01%
2024/01/29	0.5	171.35	0.2	170.50	173.00	0.3	1,868	0.02%
2024/01/26	3	171.17	2.5	171.70	170.50	0.5	1,935	0.03%
2024/01/25	0	174.00	0.1	174.46	175.00	0	1,974	0.00%
2024/01/24	2	176.50	3.1	176.38	174.00	-1	2,027	-0.05%
2024/01/23	14.3	179.10	7	178.36	178.00	7.3	2,045	0.36%
2024/01/22	0	174.89	3.1	175.27	175.50	-3.1	2,034	-0.15%
2024/01/19	9.2	172.28	2	172.01	172.00	7.2	2,027	0.36%
2024/01/18	0.2	172.88	2.5	173.90	176.00	-2.3	2,016	-0.11%
2024/01/17	0	174.00	1	174.00	173.50	-1	2,004	-0.05%
2024/01/16	0.2	172.04	0	0.00	172.50	0.2	1,991	0.01%
2024/01/15	0.3	170.50	0	0.00	171.50	0.3	1,989	0.02%
2024/01/12	0	170.00	0	0.00	169.50	0	2,014	0.00%
2024/01/11	2	166.75	2	168.00	168.00	0	2,022	0.00%
2024/01/10	0	0.00	0.1	167.00	167.50	-0.1	2,055	0.00%
2024/01/09	0.2	167.50	0	0.00	167.50	0.2	2,061	0.01%
2024/01/05	5.3	170.43	0	0.00	168.00	5.3	2,095	0.25%
2024/01/04	0	169.95	0	0.00	169.50	0	2,102	0.00%
2024/01/03	1	172.41	10	172.50	169.00	-9	2,137	-0.42%
2024/01/02	11	170.27	1	168.00	170.50	10	2,150	0.47%
2023/12/29	2	170.00	1	172.00	170.50	1	2,205	0.05%
2023/12/27	1.1	170.05	0	0.00	171.00	1.1	2,246	0.05%
2023/12/26	0.2	170.50	0.1	170.00	170.50	0.1	2,256	0.01%
2023/12/25	0	171.00	0	0.00	169.50	0	2,263	0.00%
2023/12/22	2	172.75	0	0.00	172.00	2	2,339	0.09%
2023/12/21	0	0.00	1	174.50	174.50	-1	2,338	-0.04%
2023/12/20	0	174.00	2	173.75	175.00	-2	2,353	-0.08%
2023/12/19	0	175.00	1.1	176.00	175.50	-1	2,406	-0.04%
2023/12/18	6.2	180.49	6.3	180.82	176.50	-0.1	2,516	0.00%
2023/12/15	4.1	182.76	4.5	181.65	181.50	-0.4	2,540	-0.02%
2023/12/14	63.4	191.03	64.4	189.66	189.50	-1	2,566	-0.04%
2023/12/13	29.3	181.35	38.6	183.08	188.50	-9.3	2,431	-0.38%
2023/12/12	6.1	170.85	3.2	171.24	171.50	2.9	2,365	0.12%
2023/12/11	3.7	167.49	2	168.74	168.50	1.6	2,391	0.07%
2023/12/08	1	164.00	0.1	165.50	166.00	0.9	2,408	0.04%
2023/12/07	0	167.50	3	164.00	164.50	-3	2,455	-0.12%
2023/12/06	3	163.34	0	164.00	163.50	3	2,547	0.12%
2023/12/05	0.6	164.50	0	162.50	164.00	0.6	2,615	0.02%
2023/12/04	2.3	164.41	4	164.75	164.00	-1.7	2,716	-0.06%
2023/12/01	0	0.00	0.2	163.50	163.00	-0.2	2,842	-0.01%
2023/11/30	5.1	162.28	3	162.50	163.50	2.1	2,887	0.07%
2023/11/29	1	164.00	2	164.50	163.50	-1	2,877	-0.03%
2023/11/28	1	162.00	1	164.03	163.50	0	2,916	0.00%
2023/11/27	1.2	164.35	6.1	162.74	161.50	-4.9	2,940	-0.17%
2023/11/24	4.1	166.35	0.2	166.50	166.00	3.9	2,946	0.13%
2023/11/22	3.1	168.66	0.1	168.00	168.50	2.9	3,015	0.10%
2023/11/21	1.1	170.47	0	0.00	170.50	1.1	3,048	0.03%
2023/11/20	0	167.50	3	168.50	169.00	-3	3,167	-0.09%
2023/11/17	1.1	168.01	2	168.25	168.00	-0.9	3,263	-0.03%
2023/11/16	1.1	168.86	2	168.50	171.00	-0.9	3,417	-0.03%
2023/11/15	3.4	168.48	1	171.49	167.50	2.3	3,478	0.07%
2023/11/14	4	169.23	5	167.81	169.50	-1	3,491	-0.03%
2023/11/13	3.1	164.02	1	164.50	165.50	2.1	3,490	0.06%
2023/11/10	4	165.38	1	165.00	164.00	3	3,512	0.09%
2023/11/09	1	167.50	3	165.17	166.50	-2	3,544	-0.06%
2023/11/08	0.1	167.19	3.1	168.66	167.50	-2.9	3,563	-0.08%
2023/11/07	1	164.00	0	0.00	166.00	1	3,615	0.03%
2023/11/06	0	166.00	2.3	165.81	166.00	-2.3	3,667	-0.06%
2023/11/03	2.1	164.06	6.2	165.35	167.00	-4.1	3,740	-0.11%
2023/11/02	9	158.17	4.5	158.08	159.00	4.6	3,817	0.12%
2023/11/01	2.2	148.18	6.3	150.29	152.00	-4.1	3,830	-0.11%
2023/10/31	6.2	157.30	1	153.50	154.00	5.2	3,874	0.13%
2023/10/26	0.1	156.50	1	156.00	155.00	-0.9	4,493	-0.02%
2023/10/25	1	158.00	1	157.00	157.00	0	4,535	0.00%
2023/10/24	0.2	156.65	0	156.00	158.50	0.2	4,582	0.00%
2023/10/23	0	157.00	3.1	157.34	156.50	-3.1	4,615	-0.07%
2023/10/20	2.1	155.24	0	156.00	157.50	2	4,718	0.04%
2023/10/19	3	159.50	0	0.00	159.50	3	4,813	0.06%
2023/10/18	1.2	158.15	2.1	158.79	159.50	-0.9	4,820	-0.02%
2023/10/17	0.1	163.50	0	162.00	161.00	0.1	4,816	0.00%
2023/10/16	0	161.05	1.1	162.00	161.50	-1	4,836	-0.02%
2023/10/13	2.1	166.05	2.1	165.17	164.50	0	4,888	0.00%
2023/10/12	0	0.00	5.1	163.81	165.00	-5.1	4,916	-0.10%
2023/10/11	4	163.63	1.2	167.36	163.50	2.8	4,934	0.06%
2023/10/06	3.2	163.71	3	166.50	164.00	0.2	4,955	0.00%
2023/10/05	20.1	167.66	15.3	167.66	163.00	4.9	4,985	0.10%
2023/10/04	0	0.00	1.2	161.59	163.00	-1.2	4,995	-0.02%
2023/10/03	2.1	160.55	3	163.50	160.50	-0.9	5,086	-0.02%
2023/10/02	4	163.38	2	163.48	164.50	2	5,150	0.04%
2023/09/28	5.2	160.52	13	160.85	161.50	-7.8	5,172	-0.15%
2023/09/27	11.3	159.99	16.7	159.41	160.50	-5.4	5,183	-0.10%
2023/09/26	0	165.94	2	165.75	166.00	-2	5,112	-0.04%
2023/09/25	6	164.75	5.4	165.85	165.50	0.6	5,163	0.01%
2023/09/22	12.1	162.92	13.1	163.44	164.50	-1	5,142	-0.02%
2023/09/21	22.1	165.98	24.2	164.81	165.50	-2.1	5,142	-0.04%
2023/09/20	11.1	177.16	15.1	177.05	175.50	-3.9	5,205	-0.08%
2023/09/19	1.1	180.08	2.2	179.83	180.00	-1.1	5,170	-0.02%
2023/09/18	3.4	176.85	1	175.50	176.00	2.4	5,120	0.05%
2023/09/15	10.1	176.86	9.5	177.94	177.50	0.6	5,102	0.01%
2023/09/14	6.4	174.95	21.1	175.07	176.50	-14.7	5,055	-0.29%
2023/09/13	14.2	166.56	3.1	165.06	167.50	11.1	4,996	0.22%
2023/09/12	17.3	167.15	16.1	164.05	168.00	1.2	5,025	0.02%
2023/09/11	11.2	169.07	14.7	167.48	167.50	-3.5	4,980	-0.07%
2023/09/08	5.1	160.27	5	160.40	164.00	0.1	4,875	0.00%
2023/09/07	12.1	162.21	5.3	162.67	162.00	6.8	4,830	0.14%
2023/09/06	15.3	156.69	19.7	157.19	158.00	-4.3	4,748	-0.09%
2023/09/05	1	149.98	5.1	150.88	151.00	-4.1	4,651	-0.09%
2023/09/04	0.1	145.91	1.6	146.06	147.50	-1.5	4,679	-0.03%
2023/09/01	2.4	145.10	1.1	144.54	145.00	1.3	4,695	0.03%
2023/08/31	1	149.46	1	149.50	148.50	0	4,661	0.00%
2023/08/30	2.2	147.45	7	147.21	147.00	-4.8	4,661	-0.10%
2023/08/29	4.1	146.97	13	146.00	148.00	-8.9	4,655	-0.19%
2023/08/28	7.1	142.93	2.1	142.52	143.00	5	4,629	0.11%
2023/08/25	16	145.56	15	146.37	145.50	1	4,620	0.02%
2023/08/24	10.2	146.48	8.6	146.12	145.00	1.6	4,584	0.03%
2023/08/23	8.1	147.75	24.5	147.85	148.50	-16.4	4,480	-0.37%
2023/08/22	65	144.60	47.2	144.21	144.00	17.8	4,426	0.40%
2023/08/21	5	142.70	4.1	143.00	143.00	0.9	4,286	0.02%
2023/08/18	6	138.42	6	139.25	138.00	0	4,253	0.00%
2023/08/17	8	139.13	6	139.41	139.50	2	4,252	0.05%
2023/08/16	2.1	136.22	3.1	136.79	138.00	-1	4,240	-0.02%
2023/08/15	3	136.50	8.4	136.88	137.00	-5.3	4,245	-0.13%
2023/08/14	7.3	132.55	6.2	132.97	133.00	1.1	4,252	0.03%
2023/08/11	5.4	135.25	2	134.75	135.00	3.4	4,237	0.08%
2023/08/10	0.1	138.60	4.1	137.13	137.00	-4	4,205	-0.09%
2023/08/09	21.2	139.58	19	139.34	138.00	2.2	4,138	0.05%
2023/08/08	18	140.66	19.1	139.00	138.00	-1.1	4,068	-0.03%
2023/08/07	6.4	132.11	10	133.36	135.50	-3.7	3,988	-0.09%
2023/08/04	7.1	134.33	8	133.25	133.50	-0.9	3,964	-0.02%
2023/08/02	8.1	133.50	20.3	133.16	132.00	-12.2	3,936	-0.31%
2023/08/01	31.2	134.26	29.4	133.86	130.50	1.9	3,828	0.05%
2023/07/31	30	142.39	37.2	142.45	145.00	-7.2	3,727	-0.19%
2023/07/28	4.1	130.64	8	131.69	132.00	-3.9	3,429	-0.12%
2023/07/27	10	129.25	13	127.81	127.50	-3	3,368	-0.09%
2023/07/26	8.2	127.51	9	127.94	128.00	-0.8	3,315	-0.02%
2023/07/25	20.1	130.05	14.5	129.45	128.50	5.6	3,276	0.17%
2023/07/24	24.1	132.86	18.8	133.29	134.50	5.3	3,178	0.17%
2023/07/21	0.7	126.06	16.7	126.42	127.50	-16	3,064	-0.52%
2023/07/20	3.8	125.61	5.3	125.79	126.00	-1.5	3,056	-0.05%
2023/07/19	3.4	127.31	2.5	126.76	126.50	0.9	3,027	0.03%
2023/07/18	18.1	126.75	15.5	128.61	130.00	2.6	3,011	0.09%
2023/07/17	2	130.00	18.2	128.64	131.00	-16.2	2,952	-0.55%
2023/07/14	9.3	126.13	7.7	126.47	126.50	1.6	2,900	0.05%
2023/07/13	11.7	127.36	6	128.25	126.00	5.7	2,876	0.20%
2023/07/12	30.7	132.59	8.1	132.56	132.00	22.7	2,806	0.81%
2023/07/11	15.2	134.82	10.5	134.81	135.00	4.7	2,748	0.17%
2023/07/10	6.1	131.83	46.1	132.48	132.00	-40.1	2,668	-1.50%
2023/07/07	15.2	129.66	19	128.24	127.50	-3.8	2,560	-0.15%
2023/07/06	4	129.00	7.2	128.88	130.00	-3.2	2,475	-0.13%
2023/07/05	5	127.70	9	127.67	127.50	-4	2,426	-0.17%
2023/07/04	1.1	125.53	4	126.75	127.00	-3	2,386	-0.12%
2023/07/03	18.1	125.53	14	126.93	127.00	4.1	2,356	0.17%
2023/06/30	4	123.12	6	123.33	123.00	-2	2,288	-0.09%
2023/06/29	18	122.58	9.5	123.44	122.00	8.6	2,295	0.37%
2023/06/28	47.4	125.00	39.3	123.08	122.50	8.1	2,209	0.37%
2023/06/27	4.1	119.00	9.4	119.45	120.00	-5.3	2,020	-0.26%
2023/06/26	4	118.50	0	0.00	118.00	4	1,991	0.20%
2023/06/21	3	118.50	0	0.00	118.00	3	1,985	0.15%
2023/06/20	3.1	118.00	0.3	118.00	118.00	2.8	1,984	0.14%
2023/06/19	1.1	119.00	0.2	119.17	119.00	0.9	1,963	0.05%
2023/06/16	3.1	115.18	1.2	117.74	117.50	2	1,934	0.10%
2023/06/15	3	117.67	0	0.00	116.50	3	1,866	0.16%
2023/06/14	3	117.50	0	0.00	117.50	3	1,854	0.16%
2023/06/13	1	118.00	5.3	118.00	118.00	-4.3	1,864	-0.23%
2023/06/12	0.1	116.73	2	116.75	118.00	-1.9	1,857	-0.10%
2023/06/09	3	117.33	3.1	117.36	117.50	-0.1	1,852	0.00%
2023/06/08	4.1	118.39	11.1	118.01	118.00	-7	1,837	-0.38%
2023/06/07	9	115.33	5	115.50	115.50	4	1,777	0.22%
2023/06/06	2.2	114.04	3	114.17	114.00	-0.8	1,776	-0.05%
2023/06/05	5.1	115.40	12.2	115.91	115.50	-7.2	1,773	-0.40%
2023/06/02	6.4	115.77	9.5	116.16	116.50	-3.2	1,751	-0.18%
2023/06/01	1.1	115.02	1.1	115.59	116.00	-0.1	1,757	0.00%
2023/05/31	0.2	115.50	5	116.00	116.00	-4.8	1,753	-0.27%
2023/05/30	4	114.88	21	115.33	115.00	-17	1,732	-0.98%
2023/05/29	10.7	115.00	8	115.06	115.00	2.7	1,729	0.16%
2023/05/26	20.4	115.77	32.3	116.01	114.50	-11.8	1,711	-0.69%
2023/05/25	3.1	113.97	1	113.50	114.00	2.1	1,670	0.13%
2023/05/24	19.3	114.00	37.6	113.60	113.50	-18.3	1,665	-1.10%
2023/05/23	0.1	112.00	7.1	109.95	111.50	-7	1,622	-0.43%
2023/05/22	1.7	112.97	0.1	113.00	113.00	1.6	1,583	0.10%
2023/05/19	6.1	112.57	1	112.48	112.50	5.1	1,558	0.33%
2023/05/18	27	113.02	7	112.72	113.00	20	1,551	1.29%
2023/05/17	13.7	112.35	1	112.00	112.50	12.7	1,504	0.84%
2023/05/16	6	112.50	9.2	112.66	112.50	-3.2	1,492	-0.21%
2023/05/15	4	110.63	1	110.53	110.50	3	1,457	0.20%
2023/05/12	12	112.29	6	111.83	112.50	6	1,445	0.42%
2023/05/11	11.3	111.83	6.1	110.41	110.50	5.2	1,411	0.37%
2023/05/10	6.1	112.99	9.5	113.59	113.50	-3.4	1,359	-0.25%
2023/05/09	16	112.78	14	112.57	112.50	2	1,330	0.15%
2023/05/08	8.5	110.24	7.6	110.93	111.00	0.9	1,262	0.07%
2023/05/05	6.1	106.71	28.2	107.22	108.00	-22	1,210	-1.82%
2023/05/04	2	101.00	0	102.50	102.00	2	1,152	0.17%
2023/05/02	1	101.00	1	101.50	101.00	0	1,202	0.00%
2023/04/28	2	100.25	2	100.50	100.50	0	1,203	0.00%
2023/04/27	3.1	98.78	0	0.00	98.80	3.1	1,192	0.26%
2023/04/26	6.2	98.92	1	99.00	99.50	5.2	1,177	0.44%
2023/04/25	2	100.75	0	0.00	100.00	2	1,167	0.17%
2023/04/24	1	101.53	1	102.00	102.00	0	1,148	0.00%
2023/04/21	3	102.67	0	0.00	102.00	3	1,146	0.26%
2023/04/20	1	105.50	0.7	104.50	104.00	0.4	1,133	0.03%
2023/04/19	1	107.00	2	107.00	106.50	-1	1,121	-0.09%
2023/04/18	2	106.50	2	106.50	106.00	0	1,122	0.00%
2023/04/17	0.2	107.00	1	106.01	106.00	-0.9	1,116	-0.08%
2023/04/14	1.5	105.16	1	105.00	105.00	0.5	1,119	0.04%
2023/04/13	3.1	104.68	0.1	105.00	104.50	3	1,112	0.27%
2023/04/12	5.2	105.53	0	0.00	105.50	5.2	1,098	0.47%
2023/04/11	0.3	106.50	1	105.50	106.50	-0.7	1,096	-0.06%
2023/04/10	2	105.75	0	0.00	105.50	2	1,096	0.19%
2023/04/07	3	106.33	3	107.00	106.00	0	1,090	0.00%
2023/04/06	0.1	106.50	0	0.00	106.50	0.1	1,080	0.01%
2023/03/31	6	106.25	4	107.13	106.50	2	1,077	0.18%
2023/03/30	17.6	106.89	22.1	107.05	107.00	-4.5	1,059	-0.43%
2023/03/29	3	103.67	0.1	105.00	104.00	2.9	1,024	0.28%
2023/03/28	2.2	104.45	1	104.50	103.50	1.2	1,037	0.12%
2023/03/27	6	105.75	2	105.26	105.50	4	1,023	0.39%
2023/03/24	2	105.75	0.5	106.00	105.50	1.5	1,035	0.15%
2023/03/23	1	106.00	2	106.00	106.00	-1	1,029	-0.10%
2023/03/22	1	105.00	1	105.50	105.00	0	1,028	0.00%
2023/03/21	3.1	104.03	1	104.50	104.00	2.1	1,019	0.21%
2023/03/20	7	103.43	3	104.00	104.00	4	1,013	0.39%
2023/03/17	0	104.00	1	104.50	104.00	-1	1,012	-0.10%
2023/03/16	6	103.58	0	0.00	103.50	6	1,023	0.59%
2023/03/15	3.1	106.35	3	107.00	106.00	0.1	1,030	0.00%
2023/03/14	6.1	105.33	0	0.00	104.50	6.1	1,025	0.59%
2023/03/13	2	105.01	1	105.50	106.00	1	1,019	0.10%
2023/03/10	2	107.50	0.1	107.00	107.00	2	1,012	0.19%
2023/03/09	3.2	109.33	2	109.75	109.50	1.2	1,027	0.11%
2023/03/08	1.2	111.00	1.2	111.43	111.50	0	1,013	0.00%
2023/03/07	1.1	110.98	3.5	110.36	111.00	-2.5	1,029	-0.24%
2023/03/06	2.2	109.27	6	109.08	109.50	-3.9	1,024	-0.38%
2023/03/03	0	0.00	1	107.00	107.50	-1	1,023	-0.10%
2023/03/02	1.1	108.00	3	107.33	107.00	-2	1,043	-0.19%
2023/03/01	4	107.00	5	107.40	107.50	-1	1,045	-0.10%
2023/02/24	3	106.67	0	0.00	106.50	3	1,047	0.29%
2023/02/23	5	106.20	2	106.00	106.50	3	1,056	0.28%
2023/02/22	2	103.00	4.5	105.50	106.50	-2.5	1,079	-0.23%
2023/02/21	1.2	104.15	1	104.50	104.50	0.2	1,092	0.02%
2023/02/20	4	104.88	3	104.83	104.50	1	1,116	0.09%
2023/02/17	0	0.00	2	106.50	105.50	-2	1,132	-0.18%
2023/02/16	2.6	106.57	2	107.00	107.00	0.6	1,164	0.05%
2023/02/15	14.3	105.25	0	0.00	105.00	14.3	1,215	1.17%
2023/02/14	1	104.00	1	104.50	104.50	0	1,309	0.00%
2023/02/13	1	102.50	0	0.00	103.50	1	1,346	0.07%
2023/02/10	1	103.50	3.2	103.52	103.50	-2.1	1,367	-0.16%
2023/02/09	0.1	103.64	17.3	103.50	104.00	-17.2	1,364	-1.26%
2023/02/08	2.1	104.01	2	104.50	104.00	0.1	1,360	0.00%
2023/02/07	1	103.00	1	103.50	104.50	0	1,355	0.00%
2023/02/06	0	0.00	2	103.25	103.50	-2	1,354	-0.15%
2023/02/03	3	104.00	0	0.00	103.50	3	1,371	0.22%
2023/02/02	2	104.25	17.2	103.77	105.50	-15.2	1,389	-1.09%
2023/02/01	7	100.50	4	101.00	101.00	3	1,389	0.22%
2023/01/31	5	100.36	5	101.10	101.00	0	1,427	0.00%
2023/01/30	8	101.19	5.2	101.38	100.50	2.8	1,507	0.19%
2023/01/17	5	99.88	1	99.50	100.00	4	1,520	0.26%
2023/01/16	0	99.10	0.1	99.20	99.50	-0.1	1,556	-0.01%
2023/01/13	1.7	99.64	1	100.50	98.20	0.7	1,580	0.04%
2023/01/12	1.1	100.09	1	100.00	100.00	0.1	1,598	0.01%
2023/01/11	1	100.00	0	0.00	101.00	1	1,620	0.06%
2023/01/09	2	99.85	3	99.93	99.70	-1	1,663	-0.06%
2023/01/06	2	99.15	2.2	98.89	99.00	-0.2	1,680	-0.01%
2023/01/05	0	0.00	1	98.10	97.70	-1	1,701	-0.06%
2023/01/04	2	97.00	2	96.30	96.10	0	1,708	0.00%
2022/12/30	1.1	95.61	2	95.60	95.70	-1	1,735	-0.05%
2022/12/29	1	95.00	0	0.00	95.40	1	1,768	0.06%
2022/12/28	0.2	96.81	0	0.00	96.10	0.2	1,809	0.01%
2022/12/27	0	99.00	0.1	99.50	98.60	-0.1	1,831	-0.01%
2022/12/26	1	98.00	12	98.47	98.00	-11	1,848	-0.60%
2022/12/23	0.1	98.07	1	98.00	98.30	-0.9	1,907	-0.05%
2022/12/22	0	99.00	0	99.30	98.50	0	1,958	0.00%
2022/12/20	2.1	98.57	0.1	99.20	97.90	2.1	2,126	0.10%
2022/12/19	3.1	100.50	1.1	100.07	100.50	2	2,189	0.09%
2022/12/16	7	101.57	5.1	102.01	101.50	1.9	2,219	0.09%
2022/12/15	0	0.00	2	104.50	105.00	-2	2,225	-0.09%
2022/12/14	1	104.00	6	104.17	104.00	-5	2,229	-0.22%
2022/12/13	3	101.67	1	103.00	101.50	2	2,234	0.09%
2022/12/12	2	102.75	1	102.01	102.50	1	2,251	0.04%
2022/12/09	1	105.00	15	104.67	105.00	-14	2,303	-0.61%
2022/12/08	11	105.95	0	0.00	104.50	11	2,342	0.47%
2022/12/07	1	105.00	4	105.50	105.50	-3	2,350	-0.13%
2022/12/06	2	106.00	1	105.00	105.00	1	2,368	0.04%
2022/12/05	1	106.00	3	106.17	106.00	-2	2,415	-0.08%
2022/12/02	2	106.00	2	106.25	105.50	0	2,468	0.00%
2022/12/01	6	104.75	7	104.64	105.50	-1	2,555	-0.04%
2022/11/30	1	103.00	2.1	103.47	104.00	-1.1	2,646	-0.04%
2022/11/29	5	102.90	6	102.33	103.50	-1	2,671	-0.04%
2022/11/28	7	100.27	6	100.67	101.50	1	2,663	0.04%
2022/11/25	2	101.50	2.1	100.74	100.00	-0.1	2,696	0.00%
2022/11/24	2	100.35	4	100.00	101.00	-2	2,741	-0.07%
2022/11/23	3	98.64	5.2	98.65	98.60	-2.2	2,780	-0.08%
2022/11/22	1	97.20	1	95.64	97.90	0	2,866	0.00%
2022/11/21	2	97.55	1	97.70	97.50	1	2,900	0.03%
2022/11/18	3.1	98.21	4	98.20	97.80	-0.9	2,921	-0.03%
2022/11/17	15	99.53	0	0.00	98.60	15	2,946	0.51%
2022/11/16	4	98.65	3	99.03	98.80	1	2,950	0.03%
2022/11/15	1.1	97.93	1	98.10	98.40	0.1	2,999	0.00%
2022/11/14	2	97.60	1	98.40	97.50	1	3,042	0.03%
2022/11/11	20.1	99.27	31	98.10	97.10	-11	3,045	-0.36%
2022/11/10	21	96.83	12	96.68	96.80	9	3,017	0.30%
2022/11/09	3	95.43	3	95.99	96.30	0	2,995	0.00%
2022/11/08	3.1	92.87	0	0.00	91.80	3.1	3,048	0.10%
2022/11/07	0.1	92.50	0	0.00	92.50	0.1	3,435	0.00%
2022/11/04	1	91.60	4	91.45	91.70	-3	3,520	-0.09%
2022/11/03	0	0.00	4.2	91.44	91.50	-4.2	3,586	-0.12%
2022/11/02	0	0.00	8	90.48	91.00	-8	3,719	-0.22%
2022/11/01	14.2	91.36	15	90.15	90.00	-0.8	3,874	-0.02%
2022/10/31	13	90.02	25	89.59	90.20	-12	3,954	-0.30%
2022/10/28	10	88.04	2	86.85	86.90	8	4,055	0.20%
2022/10/27	13	88.01	10	88.26	90.00	3	4,090	0.07%
2022/10/26	13.3	85.89	7.7	86.47	87.80	5.6	4,050	0.14%
2022/10/25	9.1	91.42	0	0.00	90.00	9.1	4,017	0.23%
2022/10/24	3	93.90	12	95.20	93.00	-9	4,100	-0.22%
2022/10/21	5	92.04	4.1	93.29	90.90	0.9	4,099	0.02%
2022/10/20	5	93.93	0	0.00	94.40	5	4,113	0.12%
2022/10/19	6	97.73	2	98.10	96.30	4	4,102	0.10%
2022/10/18	5	99.00	0	0.00	98.00	5	4,095	0.12%
2022/10/17	3	93.97	2	94.75	97.20	1	4,103	0.02%
2022/10/14	1	98.20	2	98.10	97.20	-1	4,099	-0.02%
2022/10/13	2	96.54	5	95.36	95.10	-3	4,124	-0.07%
2022/10/12	9	97.78	4	96.95	98.50	5	4,116	0.12%
2022/10/11	2	97.66	1	98.00	97.60	1	4,147	0.02%
2022/10/07	6	101.50	2	101.00	100.50	4	4,173	0.10%
2022/10/06	2	102.25	2	102.00	102.00	0	4,223	0.00%
2022/10/05	1	100.50	9	101.50	101.00	-8	4,259	-0.19%
2022/10/04	10	99.00	12	98.94	99.30	-2	4,251	-0.05%
2022/10/03	2	95.80	3.2	95.76	95.50	-1.2	4,280	-0.03%
2022/09/30	14	94.67	14	93.54	95.30	0	4,411	0.00%
2022/09/29	9.1	95.68	7	95.87	93.90	2.1	4,446	0.05%
2022/09/28	13.4	97.15	10	96.44	95.80	3.4	4,476	0.08%
2022/09/27	12.1	99.61	17	99.19	102.00	-4.9	4,455	-0.11%
2022/09/26	10	103.36	4.1	102.73	102.50	5.9	4,426	0.13%
2022/09/23	9.2	109.92	4	109.88	108.50	5.2	4,432	0.12%
2022/09/22	1	111.00	3	111.50	112.50	-2	4,450	-0.04%
2022/09/21	4	111.62	1	112.00	111.00	3	4,451	0.07%
2022/09/20	2	112.00	3.1	112.66	112.50	-1	4,481	-0.02%
2022/09/19	6	113.42	2	112.50	112.00	4	4,532	0.09%
2022/09/16	2	114.25	8	114.50	114.50	-6	4,570	-0.13%
2022/09/15	18	113.55	4	112.13	112.00	14	4,763	0.29%
2022/09/14	5	113.80	4	114.25	114.50	1	4,944	0.02%
2022/09/13	5	114.60	8	115.19	114.50	-3	5,097	-0.06%
2022/09/12	4	115.25	4	115.75	115.00	0	5,139	0.00%
2022/09/08	8	113.81	10	114.20	114.00	-2	5,163	-0.04%
2022/09/07	2	111.24	12.4	111.96	112.50	-10.4	5,241	-0.20%
2022/09/06	20.5	107.57	19	107.50	108.00	1.5	5,166	0.03%
2022/09/05	14.1	110.93	5	112.70	110.50	9.1	5,068	0.18%
2022/09/02	4	112.26	5	112.10	112.00	-1	5,034	-0.02%
2022/09/01	28	114.14	15	112.83	113.00	13	5,037	0.26%
2022/08/31	7.1	114.21	17	114.74	115.50	-9.9	5,021	-0.20%
2022/08/30	10	110.65	9	111.39	112.00	1	5,094	0.02%
2022/08/29	27	109.17	23	110.41	110.50	4	5,070	0.08%
2022/08/26	2.2	114.48	3	114.00	113.50	-0.8	5,034	-0.02%
2022/08/25	5	114.01	13.1	114.93	114.50	-8.1	5,008	-0.16%
2022/08/24	6.1	111.92	5.1	112.80	112.50	1	5,004	0.02%
2022/08/23	20	112.97	19	112.95	113.00	1	4,964	0.02%
2022/08/22	13.8	113.15	15.2	112.94	112.00	-1.4	4,978	-0.03%
2022/08/19	10.1	115.40	17.1	115.36	115.50	-7.1	4,932	-0.14%
2022/08/18	11	115.18	5	115.40	115.50	6	4,930	0.12%
2022/08/17	17.1	116.09	27	115.96	116.50	-10	4,912	-0.20%
2022/08/16	26	115.52	26.1	115.54	115.00	-0.1	4,899	0.00%
2022/08/15	37.1	114.60	17.3	114.54	115.00	19.7	4,836	0.41%
2022/08/12	81.7	113.58	35.6	114.24	115.00	46.1	4,768	0.97%
2022/08/11	22.2	122.85	1	121.00	121.00	21.2	4,463	0.47%
2022/08/10	13	132.88	17.2	132.65	134.00	-4.2	4,457	-0.09%
2022/08/09	32.1	132.62	36.2	131.70	131.00	-4.2	4,459	-0.09%
2022/08/08	26.1	128.60	56	128.03	130.50	-29.9	4,410	-0.68%
2022/08/05	35	125.51	11	125.14	125.00	24	4,296	0.56%
2022/08/04	58	123.22	65.5	124.82	127.50	-7.4	4,228	-0.18%
2022/08/03	36.1	123.24	66	124.59	124.00	-29.9	4,157	-0.72%
2022/08/02	59	122.42	83	121.40	122.50	-24	4,182	-0.57%
2022/08/01	25.1	123.68	11	123.32	123.50	14.1	4,232	0.33%
2022/07/29	23	123.26	45	123.64	124.00	-22	4,384	-0.50%
2022/07/28	39	120.10	14	120.04	120.00	25	4,378	0.57%
2022/07/27	4	119.12	5.1	119.02	120.00	-1.1	4,399	-0.02%
2022/07/26	22	117.50	4	117.50	117.50	18	4,428	0.41%
2022/07/25	10	116.00	5	117.50	118.00	5	4,537	0.11%
2022/07/22	10	116.35	3	116.17	116.00	7	4,696	0.15%
2022/07/21	1	118.01	1	119.50	119.00	0	4,884	0.00%
2022/07/20	14	119.75	2	118.50	118.50	12	5,113	0.24%
2022/07/19	1	118.00	0	0.00	117.00	1	5,204	0.02%
2022/07/18	4.1	118.74	6	118.67	119.00	-1.9	5,412	-0.04%
2022/07/15	18	117.44	16	117.63	118.00	2	5,619	0.04%
2022/07/14	2	117.50	2	116.50	119.50	0	5,732	0.00%
2022/07/13	13	117.46	18	117.03	115.50	-5	5,721	-0.09%
2022/07/12	6	114.75	17	113.18	115.00	-11	5,684	-0.19%
2022/07/11	21	115.71	22	115.45	116.00	-1	5,705	-0.02%
2022/07/08	34.3	113.67	33	113.71	115.00	1.3	5,684	0.02%
2022/07/07	34	105.76	24	105.94	107.50	10	5,577	0.18%
2022/07/06	4	102.25	4	103.00	102.00	0	5,612	0.00%
2022/07/05	7	100.43	6	100.28	100.50	1	5,644	0.02%
2022/07/04	7	99.30	2.2	99.83	97.10	4.9	5,807	0.08%
2022/07/01	8	111.32	5	114.69	108.00	3	5,791	0.05%
2022/06/30	0	116.50	4	120.25	120.00	-4	5,729	-0.07%
2022/06/29	2	119.00	3	118.67	119.00	-1	5,699	-0.02%
2022/06/28	4.1	122.97	7	121.79	121.00	-2.9	5,691	-0.05%
2022/06/27	11	125.05	9	125.39	124.50	2	5,694	0.04%
2022/06/24	8	122.81	7	122.57	122.00	1	5,674	0.02%
2022/06/23	45	126.12	46	125.80	122.00	-1	5,649	-0.02%
2022/06/22	53	131.00	58	130.94	129.50	-5	5,472	-0.09%
2022/06/21	16	128.91	23.1	128.17	132.00	-7.1	5,281	-0.13%
2022/06/20	4.1	122.76	4.1	124.16	122.50	0	5,117	0.00%
2022/06/17	19	124.87	26	124.46	125.00	-7	5,046	-0.14%
2022/06/16	17.7	127.29	25.1	126.63	122.50	-7.4	4,969	-0.15%
2022/06/15	18	125.28	15	124.80	124.00	3	4,854	0.06%
2022/06/14	4	121.88	10	122.00	124.50	-6	4,853	-0.12%
2022/06/13	1	121.00	5.4	121.63	121.50	-4.4	4,856	-0.09%
2022/06/10	1	121.50	1	123.00	124.00	0	4,870	0.00%
2022/06/09	13	122.58	10	122.90	124.00	3	4,885	0.06%
2022/06/08	36	126.75	22	125.61	123.00	14	4,873	0.29%
2022/06/07	12.2	125.41	11	125.45	125.50	1.2	4,752	0.02%
2022/06/06	4.4	125.27	16	124.94	126.00	-11.6	4,731	-0.25%
2022/06/02	2	121.75	5.3	121.47	122.50	-3.3	4,715	-0.07%
2022/06/01	2.1	122.46	9.2	122.09	121.50	-7.1	4,720	-0.15%
2022/05/31	6	123.00	5	123.00	123.00	1	4,705	0.02%
2022/05/30	13	122.31	20.1	121.35	123.00	-7.1	4,706	-0.15%
2022/05/27	12	117.50	18	116.19	118.00	-6	4,691	-0.13%
2022/05/26	27	115.28	4	116.00	114.00	23	4,702	0.49%
2022/05/25	5	117.60	14	117.07	119.50	-9	4,792	-0.19%
2022/05/24	9.1	120.88	5	118.50	118.00	4.1	4,857	0.08%
2022/05/23	2.1	120.98	2	121.00	121.00	0.1	4,831	0.00%
2022/05/20	8.4	122.94	8	121.94	121.50	0.4	4,866	0.01%
2022/05/19	45.1	123.22	40	122.60	122.50	5.1	4,848	0.10%
2022/05/18	12	121.75	48.1	122.64	122.50	-36.1	4,756	-0.76%
2022/05/17	22.1	119.32	26.1	119.46	119.50	-4.1	4,712	-0.09%
2022/05/16	12.1	116.70	14.1	116.93	117.00	-2	4,713	-0.04%
2022/05/13	5	112.00	5	112.60	112.50	0	4,632	0.00%
2022/05/12	6	110.75	2.3	110.59	109.50	3.7	4,617	0.08%
2022/05/11	7.5	111.10	15	111.13	111.00	-7.5	4,631	-0.16%
2022/05/10	23.1	108.24	18	109.53	110.50	5.1	4,731	0.11%
2022/05/09	27.1	109.11	41.6	109.16	109.00	-14.5	4,697	-0.31%
2022/05/06	37.2	110.59	29	110.50	109.50	8.2	4,667	0.18%
2022/05/05	28	123.09	30.4	122.07	121.00	-2.4	4,532	-0.05%
2022/05/04	13.1	124.62	4.2	124.62	124.50	8.9	4,486	0.20%
2022/05/03	44.5	126.26	28	126.07	127.00	16.5	4,466	0.37%
2022/04/29	38	130.00	27.1	130.63	128.00	10.9	4,434	0.25%
2022/04/28	41	131.22	27.8	129.77	127.50	13.3	4,346	0.31%
2022/04/27	58.2	131.76	57.2	132.18	132.50	1	4,197	0.02%
2022/04/26	46.5	129.54	107.8	130.07	132.50	-61.3	4,002	-1.53%	大賣/
2022/04/25	88	125.47	39.4	126.24	126.50	48.6	3,804	1.28%
2022/04/22	29	128.87	54.3	129.03	130.00	-25.3	3,729	-0.68%
2022/04/21	64	127.23	126.4	127.39	125.50	-62.4	3,542	-1.76%	大賣/
2022/04/20	41	125.28	52.6	124.96	125.00	-11.6	3,337	-0.35%
2022/04/19	4.1	119.43	14	120.36	121.00	-9.9	3,235	-0.30%
2022/04/18	15	116.20	34	116.75	116.50	-19	3,264	-0.58%
2022/04/15	31	119.06	28.4	116.56	116.50	2.6	3,270	0.08%
2022/04/14	27.3	120.95	15	121.70	122.00	12.3	3,349	0.37%
2022/04/13	18.1	120.00	18	121.14	119.50	0.1	3,394	0.00%
2022/04/12	41.4	123.67	38.3	124.83	120.00	3	3,687	0.08%
2022/04/11	58.6	126.33	42.1	126.38	124.50	16.5	3,751	0.44%
2022/04/08	55.4	125.01	63.8	124.93	125.00	-8.4	3,786	-0.22%
2022/04/07	8.4	121.20	7.3	120.05	119.50	1.1	3,646	0.03%
2022/04/06	6	123.00	3	122.17	122.00	3	3,741	0.08%
2022/04/01	0	0.00	4.1	120.40	121.50	-4.1	3,764	-0.11%
2022/03/31	1.3	121.00	1.1	121.46	121.50	0.2	3,898	0.00%
2022/03/30	2.2	120.55	5	121.50	121.50	-2.9	3,936	-0.07%
2022/03/29	5	117.80	21	120.52	121.00	-16	4,033	-0.40%
2022/03/28	21.2	117.48	2	117.25	118.00	19.2	4,094	0.47%
2022/03/25	11.4	119.80	43	119.91	121.00	-31.6	4,238	-0.75%
2022/03/24	7	116.50	49	116.89	117.50	-42	4,352	-0.96%
2022/03/23	2.1	115.27	2	116.00	115.00	0.1	4,909	0.00%
2022/03/22	33	115.95	7	115.93	116.00	26	5,591	0.47%
2022/03/21	1	115.00	1	115.00	115.50	0	6,110	0.00%
2022/03/18	38	114.47	0.1	116.50	114.50	37.9	6,175	0.61%
2022/03/17	3	114.00	4	115.25	115.50	-1	6,187	-0.02%
2022/03/16	0	112.50	0	0.00	113.50	0	6,250	0.00%
2022/03/15	14.1	111.83	13	113.00	112.50	1.1	6,351	0.02%
2022/03/14	20	114.43	2	114.75	113.50	18	6,351	0.28%
2022/03/11	0.1	112.00	3	111.83	111.00	-3	6,344	-0.05%
2022/03/10	12.3	110.51	4	110.50	110.50	8.3	6,341	0.13%
2022/03/09	2.1	108.02	0	0.00	108.00	2.1	6,332	0.03%
2022/03/08	7.6	108.54	4	108.63	107.00	3.6	6,336	0.06%
2022/03/07	12.6	110.84	11	110.45	111.50	1.6	6,340	0.03%
2022/03/04	5.2	114.08	5	113.50	113.50	0.2	6,364	0.00%
2022/03/03	4.1	116.01	11	116.23	115.50	-7	6,375	-0.11%
2022/03/02	16.1	114.47	28	114.64	114.50	-11.9	6,433	-0.18%
2022/03/01	2.1	115.17	5.4	116.03	117.50	-3.3	6,441	-0.05%
2022/02/25	33.9	113.88	19.3	115.18	114.50	14.6	6,478	0.23%
2022/02/24	33.5	118.30	14.5	118.07	117.50	19	6,423	0.30%
2022/02/23	5.1	122.73	1	122.50	123.00	4.1	6,394	0.06%
2022/02/22	4	123.50	7.2	122.06	124.00	-3.1	6,498	-0.05%
2022/02/21	4.1	123.27	2	123.00	123.00	2.1	6,573	0.03%
2022/02/18	9	124.78	10	125.55	125.50	-1	6,676	-0.01%
2022/02/17	29.2	126.21	14.5	125.97	125.00	14.7	6,807	0.22%
2022/02/16	45.1	127.15	56	127.56	127.50	-10.9	6,910	-0.16%
2022/02/15	7.1	124.57	8	124.13	123.50	-0.9	6,945	-0.01%
2022/02/14	28.1	122.40	22	122.30	123.00	6.1	7,221	0.08%
2022/02/11	18.5	125.28	6.1	126.00	125.00	12.3	7,325	0.17%
2022/02/10	63	130.08	30.3	128.44	127.50	32.7	7,491	0.44%
2022/02/09	18.2	126.97	21	126.95	128.00	-2.8	7,569	-0.04%
2022/02/08	29.4	126.24	28	126.36	126.00	1.4	7,925	0.02%
2022/02/07	14.2	125.53	44.2	127.45	126.00	-30	8,397	-0.36%
2022/01/26	1.2	122.50	21.2	122.09	123.00	-20	8,399	-0.24%
2022/01/25	19.1	120.79	15.3	121.40	119.00	3.8	8,486	0.04%
2022/01/24	0.2	119.00	9	119.39	121.50	-8.8	8,641	-0.10%
2022/01/21	24.5	121.07	8	120.81	119.50	16.5	8,673	0.19%
2022/01/20	1.3	122.77	5.5	123.55	124.50	-4.2	8,734	-0.05%
2022/01/19	3.3	122.85	3.3	122.13	124.00	-0.1	8,896	0.00%
2022/01/18	10.2	124.79	8	125.63	124.00	2.2	8,953	0.02%
2022/01/17	22.1	124.45	20.1	124.18	125.50	2	8,942	0.02%
2022/01/14	3	121.33	5.2	121.21	121.00	-2.2	8,972	-0.02%
2022/01/13	8.1	120.39	7	120.21	122.00	1.1	8,963	0.01%
2022/01/12	7.1	121.08	4	122.00	122.50	3.1	8,943	0.03%
2022/01/11	22.3	120.88	9	120.83	119.00	13.3	8,892	0.15%
2022/01/10	3	124.67	2	123.75	123.50	1	8,811	0.01%
2022/01/07	22.2	123.58	27	123.57	125.00	-4.9	8,776	-0.06%
2022/01/06	13.2	127.12	18	127.56	128.00	-4.8	8,643	-0.06%
2022/01/05	95.2	134.60	75	133.95	129.00	20.2	8,573	0.24%
2022/01/04	31.2	132.28	46.6	131.92	134.50	-15.4	8,252	-0.19%
2022/01/03	139.1	130.33	133.1	129.77	129.50	6	8,098	0.07%	大買/大賣/
2021/12/30	13.1	128.27	17.4	128.13	127.50	-4.4	8,007	-0.05%
2021/12/29	26.1	128.16	31.4	128.06	129.00	-5.3	7,937	-0.07%
2021/12/28	24	125.81	9	125.67	125.00	15	7,806	0.19%
2021/12/27	46	127.27	48.1	127.07	126.50	-2.1	7,771	-0.03%
2021/12/24	26.6	124.35	27.8	124.67	124.50	-1.2	7,636	-0.02%
2021/12/23	20.3	127.19	13	125.77	124.50	7.2	7,592	0.10%
2021/12/22	16.2	125.08	10	125.45	127.00	6.2	7,472	0.08%
2021/12/21	31	124.52	32.9	124.55	126.00	-1.9	7,421	-0.03%
2021/12/20	44.4	127.26	45.2	126.74	125.50	-0.9	7,263	-0.01%
2021/12/17	138.3	130.45	136.5	129.69	125.50	1.8	7,073	0.03%	大買/大賣/
2021/12/16	198.6	126.98	204.3	126.17	127.00	-5.7	6,482	-0.09%	大買/大賣/
2021/12/15	119.5	120.36	139.8	121.97	125.50	-20.3	5,787	-0.35%	大買/大賣/
2021/12/14	14.3	114.85	32.2	115.56	114.50	-17.9	5,256	-0.34%
2021/12/13	26.6	114.92	14.1	115.14	116.00	12.5	5,184	0.24%
2021/12/10	25.1	114.96	15	114.63	114.50	10.1	5,145	0.20%
2021/12/09	10.1	113.15	30.3	113.26	113.00	-20.2	5,052	-0.40%
2021/12/08	3	109.50	3.4	109.81	108.50	-0.4	4,919	-0.01%
2021/12/07	1	109.50	12	110.00	110.00	-11	4,895	-0.22%
2021/12/06	0.1	107.00	2	107.00	107.00	-1.9	4,870	-0.04%
2021/12/03	2	108.50	5	108.00	107.50	-3	4,882	-0.06%
2021/12/02	11	109.14	9.1	108.17	108.00	2	4,875	0.04%
2021/12/01	10	108.35	9.1	107.44	110.50	1	4,848	0.02%
2021/11/30	1.5	109.00	7	108.86	110.00	-5.6	4,811	-0.12%
2021/11/29	12	104.75	35.4	105.03	105.50	-23.4	4,767	-0.49%
2021/11/26	10.1	105.49	9.1	105.26	106.00	0.9	4,741	0.02%
2021/11/25	9.1	109.10	10.5	108.52	107.50	-1.4	4,670	-0.03%
2021/11/24	12	108.58	12.3	108.70	108.50	-0.3	4,651	-0.01%
2021/11/23	44.5	111.63	18.3	110.96	110.00	26.2	4,574	0.57%
2021/11/22	11.4	115.19	17.1	115.00	115.00	-5.8	4,487	-0.13%
2021/11/19	32.8	114.07	29.2	114.98	116.50	3.7	4,438	0.08%
2021/11/18	45.3	113.84	27.1	113.95	112.50	18.2	4,328	0.42%
2021/11/17	35.7	113.29	32	111.27	111.00	3.7	4,202	0.09%
2021/11/16	29.1	114.76	16	114.94	114.00	13.1	4,092	0.32%
2021/11/15	32	115.59	25.7	117.19	119.00	6.3	3,956	0.16%
2021/11/12	64	114.82	83.1	115.25	114.50	-19.1	3,828	-0.50%
2021/11/11	67.4	116.91	67.8	115.77	113.00	-0.4	3,736	-0.01%
2021/11/10	34.3	114.98	31.2	114.65	115.50	3.1	3,475	0.09%
2021/11/09	49	116.80	65	115.44	114.50	-16	3,354	-0.48%
2021/11/08	40.5	114.07	44.5	114.82	115.50	-4	3,161	-0.12%
2021/11/05	186.3	114.35	111.2	113.23	113.50	75.1	2,987	2.51%	大買/大賣/
2021/11/04	47.1	113.01	66.8	114.22	115.50	-19.7	2,624	-0.75%
2021/11/03	8.1	105.30	4.1	105.39	105.00	4	2,135	0.19%
2021/11/02	22	104.66	21.3	103.59	102.50	0.7	2,084	0.03%
2021/11/01	22.1	108.59	45.1	107.76	108.50	-23	1,986	-1.16%
2021/10/29	28	104.48	15.3	104.75	105.00	12.7	1,819	0.70%
2021/10/28	11.3	105.91	22	105.39	105.00	-10.7	1,766	-0.61%
2021/10/27	27.1	104.37	35.1	104.63	105.50	-7.9	1,690	-0.47%
2021/10/26	13	100.99	17.3	101.15	101.50	-4.3	1,533	-0.28%
2021/10/25	10	98.72	15	98.53	98.80	-5	1,508	-0.33%
2021/10/22	8.2	97.94	10.2	97.49	99.00	-2	1,525	-0.13%
2021/10/21	2	95.70	7	95.61	95.40	-5	1,522	-0.33%
2021/10/20	2	93.95	4	94.80	94.70	-2	1,656	-0.12%
2021/10/19	1.2	92.43	0.1	92.30	92.60	1.1	1,661	0.07%
2021/10/18	3	91.17	0	0.00	90.90	3	1,700	0.18%
2021/10/14	0	0.00	1	91.10	91.30	-1	1,850	-0.05%
2021/10/13	3.4	92.33	0	91.60	90.80	3.3	1,876	0.18%
2021/10/12	3.3	94.17	8	94.08	93.00	-4.7	1,983	-0.24%
2021/10/08	10.5	95.44	1	95.40	95.60	9.5	2,042	0.47%
2021/10/07	2	94.85	15.1	94.02	95.80	-13.1	2,160	-0.61%
2021/10/06	5.1	90.80	0	0.00	90.80	5.1	2,127	0.24%
2021/10/05	5	92.40	9.1	91.80	92.50	-4.1	2,141	-0.19%
2021/10/04	0	0.00	2	90.30	90.40	-2	2,150	-0.09%
2021/10/01	4	91.48	11	91.16	89.90	-7	2,149	-0.33%
2021/09/30	1	92.70	5	92.36	93.00	-4	2,137	-0.19%
2021/09/29	3	92.80	3	92.90	93.00	0	2,158	0.00%
2021/09/28	36.1	93.86	12.2	94.07	94.20	23.9	2,167	1.10%
2021/09/27	9	92.29	9	92.33	92.50	0	2,140	0.00%
2021/09/24	1	90.70	0	0.00	90.50	1	2,151	0.05%
2021/09/23	7	90.31	0	0.00	90.10	7	2,240	0.31%
2021/09/22	0	0.00	3	89.80	90.20	-3	2,347	-0.13%
2021/09/17	0	0.00	0	90.00	90.50	0	2,375	0.00%
2021/09/16	2	89.60	0	0.00	89.20	2	2,404	0.08%
2021/09/15	1	89.80	0	0.00	89.70	1	2,410	0.04%
2021/09/13	0	90.68	0	0.00	90.30	0	2,423	0.00%
2021/09/10	0	0.00	2	91.00	91.20	-2	2,444	-0.08%
2021/09/09	2	89.55	2	90.30	90.40	0	2,460	0.00%
2021/09/08	0	0.00	2	89.05	88.20	-2	2,462	-0.08%
2021/09/07	1	89.90	4	90.00	90.00	-3	2,443	-0.12%
2021/09/06	1	90.30	3	90.33	90.00	-2	2,449	-0.08%
2021/09/03	0	0.00	5	91.00	91.00	-5	2,469	-0.20%
2021/09/02	5.1	90.55	0	0.00	89.90	5.1	2,496	0.20%
2021/09/01	1	91.90	1.1	91.91	92.30	-0.1	2,493	0.00%
2021/08/31	2	92.40	2.6	92.47	92.50	-0.6	2,499	-0.03%
2021/08/30	2.1	92.82	14.1	92.70	93.30	-12	2,508	-0.48%
2021/08/26	1	90.40	0	0.00	90.00	1	2,547	0.04%
2021/08/25	0	0.00	7.1	91.16	91.40	-7.1	2,591	-0.27%
2021/08/24	1.1	90.36	0	0.00	90.10	1.1	2,602	0.04%
2021/08/23	2	90.70	2	90.55	90.60	0	2,631	0.00%
2021/08/20	1	89.00	0	0.00	89.10	1	2,646	0.04%
2021/08/19	3	90.80	4.2	89.95	89.20	-1.2	2,666	-0.05%
2021/08/18	10	89.59	0.2	89.90	89.70	9.8	2,665	0.37%
2021/08/17	4	89.23	0	0.00	89.20	4	2,673	0.15%
2021/08/16	2.1	88.70	3	89.57	89.20	-0.9	2,674	-0.04%
2021/08/13	4.1	89.65	1	89.00	89.30	3.1	2,667	0.12%
2021/08/12	3.6	90.20	2.1	90.62	90.30	1.4	2,664	0.05%
2021/08/11	3.6	89.90	0	0.00	88.80	3.6	2,667	0.14%
2021/08/10	3	90.44	0.5	90.50	91.00	2.5	2,637	0.10%
2021/08/09	6.2	92.81	4.2	92.52	92.10	2	2,655	0.08%
2021/08/06	3.6	93.75	8.5	93.53	93.50	-4.9	2,687	-0.18%
2021/08/05	9.2	94.90	3	94.87	94.80	6.2	2,701	0.23%
2021/08/04	8.2	96.32	1	96.30	95.70	7.2	2,769	0.26%
2021/08/03	7	96.73	2	96.85	96.40	5	2,821	0.18%
2021/08/02	0	97.40	0	0.00	96.70	0	2,869	0.00%
2021/07/30	1.1	97.66	3	97.43	97.30	-1.9	2,907	-0.07%
2021/07/29	6.1	96.32	4	96.53	97.50	2.1	2,918	0.07%
2021/07/28	8.2	97.27	8	97.14	98.00	0.2	2,871	0.01%
2021/07/27	9.5	99.44	8.5	99.49	99.50	1	2,883	0.03%
2021/07/26	34.2	101.36	6	101.75	102.00	28.2	2,844	0.99%
2021/07/23	0	109.50	1	108.00	109.00	-1	2,707	-0.04%
2021/07/22	6.1	109.58	4	109.00	108.00	2.1	2,704	0.08%
2021/07/21	4.1	109.26	6.1	109.93	109.00	-2	2,674	-0.07%
2021/07/20	1.6	104.72	4	105.63	104.50	-2.4	2,586	-0.09%
2021/07/19	3	107.67	1.2	108.59	107.50	1.8	2,554	0.07%
2021/07/16	12.1	111.17	6.3	109.87	109.50	5.8	2,561	0.23%
2021/07/15	17	105.82	37	107.72	108.50	-20	2,465	-0.81%
2021/07/14	6.3	108.24	17.1	106.97	108.50	-10.8	2,419	-0.45%
2021/07/13	7	103.50	6.1	104.07	102.50	0.9	2,322	0.04%
2021/07/12	2	101.00	1.4	102.79	103.00	0.6	2,360	0.03%
2021/07/09	3	101.50	0	0.00	100.50	3	2,430	0.12%
2021/07/08	7	102.57	4	104.50	102.50	3	2,617	0.11%
2021/07/07	2.1	103.01	4	103.13	103.00	-1.9	2,699	-0.07%
2021/07/06	9	103.39	8	102.56	103.50	1	2,773	0.04%
2021/07/05	4	103.00	6	103.58	104.00	-2	2,816	-0.07%
2021/07/02	4	101.75	4	101.88	102.00	0	2,915	0.00%
2021/07/01	7	103.93	0	0.00	103.50	7	2,939	0.24%
2021/06/30	44.6	107.39	25	106.54	106.50	19.6	3,000	0.65%
2021/06/29	8	106.50	7.1	105.59	106.50	0.9	3,010	0.03%
2021/06/28	3	99.90	3	101.17	102.00	0	3,086	0.00%
2021/06/25	6	99.73	5	99.54	99.20	1	3,093	0.03%
2021/06/24	3	98.17	1.5	98.10	97.80	1.5	3,103	0.05%
2021/06/23	0	0.00	3	97.93	98.80	-3	3,136	-0.10%
2021/06/22	1	97.30	0	0.00	96.40	1	3,210	0.03%
2021/06/21	3	97.50	3	97.87	96.80	0	3,283	0.00%
2021/06/18	1	99.90	1	100.50	99.90	0	3,355	0.00%
2021/06/17	0	0.00	3	99.07	99.00	-3	3,472	-0.09%
2021/06/16	0.2	99.45	0	0.00	99.40	0.2	3,691	0.01%
2021/06/15	0	99.80	0	0.00	99.10	0	4,075	0.00%
2021/06/11	4	100.75	1.5	100.67	99.50	2.5	4,156	0.06%
2021/06/10	12	100.14	10.2	100.41	100.50	1.8	4,181	0.04%
2021/06/09	2	98.60	1.1	98.52	98.00	0.9	4,178	0.02%
2021/06/07	1	96.50	1	96.80	96.50	0	4,272	0.00%
2021/06/04	3	98.90	3	98.67	98.30	0	4,307	0.00%
2021/06/03	10	99.67	9	99.73	100.00	1	4,303	0.02%
2021/06/02	11	98.91	37	98.37	97.50	-26	4,270	-0.61%
2021/06/01	1	96.30	5	97.08	96.40	-4	4,229	-0.09%
2021/05/31	8	95.94	4	95.48	96.90	4	4,227	0.09%
2021/05/28	5	94.50	1	94.60	94.80	4	4,208	0.10%
2021/05/27	0	0.00	2	93.10	94.70	-2	4,203	-0.05%
2021/05/26	4	92.28	0	0.00	92.50	4	4,198	0.10%
2021/05/25	11	93.86	1	93.80	93.10	10	4,209	0.24%
2021/05/24	0	0.00	6	92.27	93.20	-6	4,225	-0.14%
2021/05/21	4	92.68	12	92.83	92.90	-8	4,222	-0.19%
2021/05/20	1	90.60	0	0.00	90.90	1	4,251	0.02%
2021/05/19	8	91.20	8	91.20	92.00	0	4,279	0.00%
2021/05/18	8	89.51	2	88.35	90.40	6	4,291	0.14%
2021/05/17	4	86.88	3.1	86.67	85.00	0.9	4,313	0.02%
2021/05/14	9	89.78	5	90.56	89.60	4	4,277	0.09%
2021/05/13	1.1	87.75	0	0.00	91.50	1.1	4,218	0.03%
2021/05/12	7.1	90.88	4	89.30	90.60	3.1	4,174	0.07%
2021/05/11	9	96.15	4	95.75	94.30	5	4,094	0.12%
2021/05/10	13.2	99.38	0	0.00	98.00	13.2	4,043	0.33%
2021/05/07	3	102.67	0	0.00	102.00	3	3,999	0.08%
2021/05/06	6	102.75	7	103.07	101.50	-1	4,002	-0.02%
2021/05/05	0	106.00	4	105.75	104.00	-4	3,980	-0.10%
2021/05/04	1	107.00	3	103.50	105.50	-2	3,979	-0.05%
2021/05/03	3	110.83	6	110.75	108.00	-3	3,933	-0.08%
2021/04/29	0	0.00	5.6	114.81	113.00	-5.6	3,910	-0.14%
2021/04/28	0	0.00	2	112.00	114.00	-2	3,905	-0.05%
2021/04/27	3	113.17	0	0.00	112.50	3	3,924	0.08%
2021/04/26	0	114.00	0.7	113.75	113.50	-0.7	3,922	-0.02%
2021/04/23	2	112.50	2	113.25	113.00	0	3,919	0.00%
2021/04/22	3	112.33	5	113.80	112.00	-2	3,932	-0.05%
2021/04/21	4.3	114.35	3	114.00	114.00	1.3	3,911	0.03%
2021/04/20	4	115.13	4.4	114.73	115.50	-0.4	3,901	-0.01%
2021/04/19	6.3	113.34	1.1	114.04	113.50	5.2	3,934	0.13%
2021/04/16	7	115.07	1	115.00	115.00	6	3,901	0.15%
2021/04/15	6	115.01	6	115.67	114.50	0	3,944	0.00%
2021/04/14	17	122.35	16.3	120.22	122.00	0.8	3,888	0.02%
2021/04/13	4	124.88	14	125.29	125.50	-10	3,722	-0.27%
2021/04/12	11.3	124.76	11.4	125.22	124.00	-0.1	3,704	0.00%
2021/04/09	6	123.17	10.4	124.84	125.50	-4.4	3,656	-0.12%
2021/04/08	53	122.09	15	121.67	124.00	38	3,585	1.06%
2021/04/07	6	117.67	7	117.36	118.00	-1	3,469	-0.03%
2021/04/06	23.4	117.90	31.5	118.78	117.50	-8.1	3,437	-0.24%
2021/04/01	15.2	116.90	8.1	116.82	118.00	7.1	3,367	0.21%
2021/03/31	21.7	114.96	23.1	115.57	116.00	-1.4	3,273	-0.04%
2021/03/30	7	109.71	10.3	110.24	110.50	-3.3	3,096	-0.11%
2021/03/29	4	109.50	6	110.58	109.50	-2	3,071	-0.07%
2021/03/26	2	108.50	5	109.49	110.00	-3	3,074	-0.10%
2021/03/25	16.1	109.44	14	109.54	109.00	2.1	3,047	0.07%
2021/03/24	13	109.88	10.1	110.10	111.00	2.9	2,985	0.10%
2021/03/23	21	110.57	13	109.92	110.00	8	2,924	0.27%
2021/03/22	18.3	109.58	29.2	109.81	112.00	-10.9	2,863	-0.38%
2021/03/19	32	107.45	29	107.57	108.50	3	2,788	0.11%
2021/03/18	54	106.45	37.1	107.80	110.00	16.9	2,581	0.66%
2021/03/17	8	100.48	9	100.76	100.00	-1	2,228	-0.04%
2021/03/16	1	98.60	7	98.51	98.40	-6	2,188	-0.27%
2021/03/15	5	98.92	4.1	99.06	99.20	0.9	2,172	0.04%
2021/03/12	5.1	97.55	14	98.36	98.80	-8.9	2,189	-0.41%
2021/03/11	5	96.44	4	96.80	96.30	1	2,158	0.05%
2021/03/10	4	96.40	9	95.61	96.50	-5	2,131	-0.23%
2021/03/09	1	93.50	1	93.80	93.50	0	2,107	0.00%
2021/03/08	5	93.04	0	0.00	92.90	5	2,121	0.24%
2021/03/04	3	93.63	0	0.00	93.20	3	2,164	0.14%
2021/03/03	0	0.00	3	94.10	94.20	-3	2,173	-0.14%
2021/03/02	2	94.90	3	94.30	94.40	-1	2,198	-0.05%
2021/02/26	3	94.07	1	94.10	94.40	2	2,262	0.09%
2021/02/25	3	96.40	3	95.50	95.40	0	2,305	0.00%
2021/02/24	3	95.17	1.1	96.22	94.80	1.9	2,313	0.08%
2021/02/22	2	97.10	2	97.20	96.80	0	2,317	0.00%
2021/02/19	1	96.30	2	96.20	96.40	-1	2,295	-0.04%
2021/02/18	5	95.94	1	96.50	96.30	4	2,295	0.17%
2021/02/17	6	95.22	2	95.95	94.50	4	2,357	0.17%
2021/02/05	1	94.90	2	95.35	95.30	-1	2,399	-0.04%
2021/02/03	1	94.70	4	95.25	94.40	-3	2,657	-0.11%
2021/02/02	0	0.00	1	95.09	94.80	-1	2,751	-0.04%
2021/02/01	2	94.40	4	92.78	94.40	-2	2,765	-0.07%
2021/01/29	1	92.30	0	0.00	92.40	1	2,769	0.04%
2021/01/28	2	95.80	3	95.00	94.30	-1	2,802	-0.04%
2021/01/27	3	93.80	2	93.95	93.60	1	2,772	0.04%
2021/01/26	1	93.50	1	93.70	92.50	0	2,789	0.00%
2021/01/25	2	92.15	0	0.00	93.20	2	2,920	0.07%
2021/01/22	1	92.60	0	0.00	92.60	1	2,986	0.03%
2021/01/21	2	89.80	1	90.30	89.90	1	3,023	0.03%
2021/01/20	2	90.90	0	0.00	90.40	2	3,097	0.06%
2021/01/19	3.1	93.59	0	0.00	93.20	3.1	3,216	0.09%
2021/01/18	0	0.00	2	93.05	93.70	-2	3,292	-0.06%
2021/01/15	3.1	93.86	0	0.00	93.10	3.1	3,349	0.09%
2021/01/14	3	94.33	0	0.00	94.70	3	3,525	0.09%
2021/01/13	0.2	95.10	1.3	94.89	95.00	-1.1	3,744	-0.03%
2021/01/12	2	93.25	1	94.00	94.00	1	3,968	0.03%
2021/01/11	0	0.00	11	96.82	96.50	-11	4,145	-0.27%
2021/01/08	0	0.00	3	97.00	98.10	-3	4,186	-0.07%
2021/01/07	1	96.80	3	97.10	97.20	-2	4,162	-0.05%
2021/01/06	3	97.03	1	96.70	95.90	2	4,234	0.05%
2021/01/05	0	98.00	3	96.73	98.00	-3	4,298	-0.07%
2021/01/04	2	95.80	1	95.70	95.90	1	4,236	0.02%
2020/12/30	3.1	93.00	0	0.00	93.10	3.1	4,258	0.07%
2020/12/29	1	92.90	0.1	92.60	92.70	0.9	4,282	0.02%
2020/12/28	4	93.25	1.4	93.94	93.20	2.6	4,301	0.06%
2020/12/25	3	93.93	0	0.00	94.20	3	4,285	0.07%
2020/12/24	2	94.50	1.1	94.32	94.20	0.9	4,287	0.02%
2020/12/23	1.4	92.88	2	93.10	93.30	-0.6	4,287	-0.01%
2020/12/22	3.5	93.72	1	94.80	92.70	2.5	4,315	0.06%
2020/12/21	1	94.41	9	95.01	95.20	-8	4,307	-0.19%
2020/12/18	1	95.90	2.3	95.74	95.90	-1.3	4,316	-0.03%
2020/12/17	2	94.85	7	94.83	95.00	-5	4,327	-0.12%
2020/12/16	4	95.13	2	94.70	95.00	2	4,333	0.05%
2020/12/15	14	97.24	34	97.80	95.10	-20	4,332	-0.46%
2020/12/14	1	96.50	1	96.40	97.00	0	4,333	0.00%
2020/12/11	4	94.53	5	94.62	95.60	-1	4,335	-0.02%
2020/12/10	4.1	97.00	32	96.40	96.20	-28	4,322	-0.65%
2020/12/09	2	98.30	6	98.60	98.70	-4	4,304	-0.09%
2020/12/08	8.2	98.16	2	98.45	98.40	6.2	4,311	0.14%
2020/12/07	5	97.70	6	98.25	98.50	-1	4,347	-0.02%
2020/12/04	3	97.27	2	97.50	97.50	1	4,352	0.02%
2020/12/03	2	97.25	5	97.62	97.40	-3	4,372	-0.07%
2020/12/02	5	96.58	2.5	96.98	97.40	2.5	4,445	0.06%
2020/12/01	11	96.29	3	96.00	96.50	8	4,505	0.18%
2020/11/30	9	97.44	2	97.70	96.80	7	4,590	0.15%
2020/11/27	4	97.58	4	97.38	98.20	0	4,679	0.00%
2020/11/26	5	96.90	1.1	97.03	96.90	3.9	4,789	0.08%
2020/11/25	16.1	96.30	5	96.34	96.00	11.1	4,993	0.22%
2020/11/24	9	98.27	4	98.98	97.60	5	5,005	0.10%
2020/11/23	6	99.73	2	100.10	99.60	4	5,045	0.08%
2020/11/20	1	99.70	2	99.60	99.80	-1	5,105	-0.02%
2020/11/19	3	99.67	2	99.85	99.80	1	5,451	0.02%
2020/11/18	1	101.50	0	0.00	100.50	1	5,639	0.02%
2020/11/17	4	99.70	3	100.33	100.50	1	5,699	0.02%
2020/11/16	13	99.57	25.2	100.43	101.50	-12.2	5,715	-0.21%
2020/11/13	42	101.35	32	100.26	99.90	10	5,643	0.18%
2020/11/12	38.1	101.77	23	101.55	99.60	15.1	5,587	0.27%
2020/11/11	5.1	96.60	2	96.20	96.20	3.1	5,383	0.06%
2020/11/10	14.1	97.25	15	97.17	96.20	-0.9	5,374	-0.02%
2020/11/09	33	101.48	21	100.98	101.00	12	5,330	0.23%
2020/11/06	0	0.00	2	100.00	100.50	-2	5,339	-0.04%
2020/11/05	16	98.68	11	98.72	98.70	5	5,422	0.09%
2020/11/04	7	99.70	8.1	100.50	100.50	-1.1	5,581	-0.02%
2020/11/03	6	100.08	7	99.94	99.80	-1	5,745	-0.02%
2020/11/02	15	101.37	13	102.65	100.50	2	5,766	0.03%
2020/10/30	7	100.11	16	100.69	99.80	-9	5,673	-0.16%
2020/10/29	10	98.58	6.1	98.97	99.00	3.9	5,601	0.07%
2020/10/28	13	101.85	7	101.50	101.00	6	5,555	0.11%
2020/10/27	4	99.85	17	101.82	103.50	-13	5,503	-0.24%
2020/10/26	11	99.83	16.2	100.32	99.40	-5.2	5,365	-0.10%
2020/10/23	4	98.95	0	0.00	99.00	4	5,288	0.08%
2020/10/22	35	99.46	52	99.47	100.00	-17	5,250	-0.32%
2020/10/21	42	98.78	26	97.92	97.30	16	5,067	0.32%
2020/10/20	41	98.01	63	99.08	100.50	-22	4,858	-0.45%
2020/10/19	43	97.48	50	97.01	95.30	-7	4,640	-0.15%
2020/10/16	2	94.35	3	94.63	94.10	-1	4,418	-0.02%
2020/10/15	6	94.32	25	94.52	94.50	-19	4,368	-0.43%
2020/10/14	8	93.35	22	93.40	93.70	-14	4,316	-0.32%
2020/10/13	20	91.75	3	91.93	91.70	17	4,291	0.40%
2020/10/12	0	0.00	1	89.80	90.00	-1	4,240	-0.02%
2020/10/08	1	89.50	4	89.58	89.80	-3	4,258	-0.07%
2020/10/06	1	89.20	16	89.29	89.00	-15	4,224	-0.36%
2020/10/05	16	88.13	6	87.25	88.20	10	4,231	0.24%
2020/09/28	1	84.30	0	0.00	84.60	1	4,305	0.02%
2020/09/25	0	0.00	2	82.35	83.60	-2	4,342	-0.05%
2020/09/24	2	85.20	3	84.27	84.20	-1	4,335	-0.02%
2020/09/23	3	87.40	6	87.08	87.00	-3	4,338	-0.07%
2020/09/22	0	0.00	1	87.70	88.00	-1	4,335	-0.02%
2020/09/21	2	88.30	3	87.60	87.50	-1	4,321	-0.02%
2020/09/18	1	89.00	16	88.87	88.80	-15	4,303	-0.35%
2020/09/17	16	88.09	4	88.63	88.10	12	4,288	0.28%
2020/09/16	1	87.00	0.1	86.50	86.20	0.9	4,241	0.02%
2020/09/14	5	87.10	6	86.10	87.10	-1	4,234	-0.02%
2020/09/11	4	85.35	4	85.80	85.10	0	4,221	0.00%
2020/09/10	4	87.05	9	86.26	85.70	-5	4,207	-0.12%
2020/09/09	3	87.83	5	87.70	87.30	-2	4,141	-0.05%
2020/09/08	5	88.98	7	88.21	88.40	-2	4,112	-0.05%
2020/09/07	11	90.80	2	88.40	89.00	9	4,092	0.22%
2020/09/04	2	91.05	6	90.78	91.10	-4	4,032	-0.10%
2020/09/03	20	93.50	29	93.86	92.10	-9	3,963	-0.23%
2020/09/02	30	93.54	34	93.17	93.10	-4	3,892	-0.10%
2020/09/01	23	92.61	16	92.88	92.10	7	3,818	0.18%
2020/08/31	39	92.42	10	92.05	92.00	29	3,702	0.78%
2020/08/28	12	89.78	13	89.28	89.70	-1	3,472	-0.03%
2020/08/27	2	89.50	8	88.99	88.40	-6	3,404	-0.18%
2020/08/26	8	88.61	6	87.88	88.00	2	3,318	0.06%
2020/08/25	35	90.11	35	89.08	87.80	0	3,238	0.00%
2020/08/24	42	88.42	73	86.79	88.90	-31	2,897	-1.07%
2020/08/21	11	84.90	9	85.26	84.50	2	2,742	0.07%
2020/08/20	2	79.35	13	81.08	79.90	-11	2,667	-0.41%
2020/08/19	0	0.00	1	83.80	83.20	-1	2,625	-0.04%
2020/08/18	2	84.20	3	83.87	83.60	-1	2,624	-0.04%
2020/08/17	7	85.63	3	85.43	85.30	4	2,618	0.15%
2020/08/14	3	85.00	3	85.10	86.00	0	2,600	0.00%
2020/08/13	17	85.94	7	85.64	85.20	10	2,580	0.39%
2020/08/12	2	84.10	6	84.07	84.80	-4	2,547	-0.16%
2020/08/11	21	85.99	14	84.43	84.40	7	2,527	0.28%
2020/08/10	13	85.96	24	85.42	85.40	-11	2,469	-0.45%
2020/08/07	5.1	81.54	12	81.18	82.60	-6.9	2,349	-0.29%
2020/08/06	4	80.60	9	78.91	78.80	-5	2,197	-0.23%
2020/08/05	3	77.90	4.1	78.42	80.10	-1.1	2,241	-0.05%
2020/08/03	2	76.35	4	75.90	75.60	-2	2,461	-0.08%
2020/07/31	17.1	76.71	5	76.88	77.00	12.1	2,477	0.49%
2020/07/30	2	73.20	0	0.00	75.90	2	2,441	0.08%
2020/07/29	1	72.90	0	0.00	72.50	1	2,435	0.04%
2020/07/28	4	73.13	8.1	72.68	72.20	-4.1	2,442	-0.17%
2020/07/27	1	75.20	3	74.60	74.50	-2	2,445	-0.08%
2020/07/24	6	76.47	0	0.00	76.30	6	2,507	0.24%
2020/07/23	1	78.90	1	79.50	78.90	0	2,506	0.00%
2020/07/22	2	78.60	1	78.50	78.60	1	2,529	0.04%
2020/07/21	3	77.04	8	77.09	77.30	-5	2,552	-0.19%
2020/07/20	2	75.85	2	78.10	76.20	0	2,687	0.00%
2020/07/17	19	79.08	8	79.86	77.30	11	2,698	0.41%
2020/07/16	7	84.13	3	84.20	84.00	4	2,648	0.15%
2020/07/15	5	84.64	2	84.65	83.80	3	2,610	0.11%
2020/07/13	3	84.30	6	84.80	84.60	-3	2,652	-0.11%
2020/07/10	3	83.87	5	83.90	83.20	-2	2,668	-0.07%
2020/07/09	14	86.29	2	85.45	85.50	12	2,655	0.45%
2020/07/08	4	87.33	0	0.00	87.10	4	2,623	0.15%
2020/07/07	6	86.83	7	87.06	86.70	-1	2,615	-0.04%
2020/07/06	3	86.67	5	86.38	86.80	-2	2,617	-0.08%
2020/07/03	0	0.00	2	85.60	85.40	-2	2,614	-0.08%
2020/07/02	1	84.80	1	84.80	85.40	0	2,635	0.00%
2020/07/01	2	83.85	2	83.70	83.50	0	2,657	0.00%
2020/06/30	1	83.40	4	82.40	83.60	-3	2,691	-0.11%
2020/06/29	0	0.00	5	81.50	81.60	-5	2,732	-0.18%
2020/06/24	4	81.75	1	82.10	82.00	3	2,763	0.11%
2020/06/19	1	82.90	0	0.00	81.70	1	2,885	0.03%
2020/06/18	10	82.95	0	0.00	82.90	10	2,910	0.34%
2020/06/17	2	82.70	1	84.00	82.70	1	2,921	0.03%
2020/06/16	1	81.00	0	0.00	82.90	1	2,945	0.03%
2020/06/15	0	0.00	3	80.67	79.80	-3	2,998	-0.10%
2020/06/12	3	79.90	0	0.00	81.00	3	3,070	0.10%
2020/06/11	4	81.43	0	0.00	80.90	4	3,110	0.13%
2020/06/10	0	0.00	2	82.90	83.00	-2	3,115	-0.06%
2020/06/09	6	82.58	6	82.42	82.20	0	3,172	0.00%
2020/06/08	2	84.00	4	83.65	83.80	-2	3,202	-0.06%
2020/06/05	1	86.60	1	87.10	86.30	0	3,161	0.00%
2020/06/04	1	86.00	1	85.60	86.00	0	3,170	0.00%
2020/06/03	1	85.90	1	86.30	85.90	0	3,186	0.00%
2020/06/02	0	0.00	4	85.60	85.10	-4	3,182	-0.13%
2020/06/01	1	84.90	2	84.80	85.50	-1	3,197	-0.03%
2020/05/29	4	84.68	2	84.50	84.20	2	3,191	0.06%
2020/05/28	8	86.11	5	86.76	85.00	3	3,194	0.09%
2020/05/27	6	84.82	2	85.10	84.50	4	3,146	0.13%
2020/05/26	2	84.45	6	84.55	84.10	-4	3,160	-0.13%
2020/05/25	5	83.02	5	82.46	84.30	0	3,153	0.00%
2020/05/22	1	83.20	0	0.00	82.70	1	3,143	0.03%
2020/05/21	2	85.15	0	0.00	85.30	2	3,129	0.06%
2020/05/20	0	0.00	2	84.40	84.50	-2	3,122	-0.06%
2020/05/19	0	0.00	5	84.84	84.80	-5	3,122	-0.16%
2020/05/18	5	84.32	7	84.13	84.00	-2	3,112	-0.06%
2020/05/15	14	85.49	8	86.03	84.70	6	3,107	0.19%
2020/05/14	13	87.71	21	87.42	85.20	-8	3,074	-0.26%
2020/05/13	4	86.70	2	87.05	87.50	2	3,012	0.07%
2020/05/12	24	88.29	7	88.06	87.70	17	3,067	0.55%
2020/05/11	36	87.79	33	87.77	89.60	3	3,024	0.10%
2020/05/08	4	82.78	7	82.24	82.70	-3	2,815	-0.11%
2020/05/07	2	81.50	2	81.05	81.00	0	2,764	0.00%
2020/05/05	0	0.00	2	80.70	79.90	-2	2,769	-0.07%
2020/05/04	1	79.70	6	79.40	79.30	-5	2,772	-0.18%
2020/04/30	1	81.50	1	81.10	80.90	0	2,786	0.00%
2020/04/29	6	81.13	7	81.53	81.20	-1	2,804	-0.04%
2020/04/28	0	0.00	6	79.18	79.30	-6	2,757	-0.22%
2020/04/27	7	78.63	4.1	78.80	79.00	2.9	2,792	0.11%
2020/04/24	3	79.37	0	0.00	79.00	3	2,760	0.11%
2020/04/23	28	79.45	48	79.10	79.30	-20	2,735	-0.73%
2020/04/22	5	75.90	13	71.93	75.90	-8	2,593	-0.31%
2020/04/21	7	72.86	1	72.80	72.30	6	2,564	0.23%
2020/04/20	2	73.80	1	74.00	74.80	1	2,562	0.04%
2020/04/17	12	74.61	2	75.75	74.20	10	2,570	0.39%
2020/04/16	0	0.00	1	73.90	74.10	-1	2,588	-0.04%
2020/04/15	6	73.52	0	0.00	73.10	6	2,579	0.23%
2020/04/14	1	73.30	2	73.10	73.10	-1	2,589	-0.04%
2020/04/13	3	72.23	10	72.62	71.80	-7	2,604	-0.27%
2020/04/10	1	71.60	1	72.00	72.20	0	2,604	0.00%
2020/04/09	3	72.67	1	71.90	71.50	2	2,625	0.08%
2020/04/08	9	72.88	4	73.43	73.60	5	2,592	0.19%
2020/04/07	5	73.04	2	73.05	73.50	3	2,571	0.12%
2020/04/06	5	70.24	9	70.48	71.40	-4	2,563	-0.16%
2020/04/01	3	68.67	27	69.67	70.10	-24	2,521	-0.95%
2020/03/31	18	68.28	11	68.66	68.30	7	2,503	0.28%
2020/03/30	14	65.56	14	65.81	67.00	0	2,464	0.00%
2020/03/27	29	67.06	22	66.78	65.90	7	2,439	0.29%
2020/03/26	12	66.64	12	66.93	67.10	0	2,416	0.00%
2020/03/25	18	66.77	6	66.97	66.20	12	2,395	0.50%
2020/03/24	29	64.44	6	64.08	64.00	23	2,351	0.98%
2020/03/23	10	61.34	5	61.84	61.80	5	2,317	0.22%
2020/03/20	7	61.10	12	60.75	61.90	-5	2,331	-0.21%
2020/03/19	10	57.08	9	57.97	56.30	1	2,299	0.04%
2020/03/18	5	62.04	20	61.66	60.70	-15	2,251	-0.67%
2020/03/17	0	0.00	3	59.93	58.20	-3	2,206	-0.14%
2020/03/16	2	64.75	1	63.20	62.00	1	2,171	0.05%
2020/03/13	5	63.00	24	63.24	64.40	-19	2,167	-0.88%
2020/03/12	2	72.40	4	70.45	69.90	-2	2,131	-0.09%
2020/03/11	3	77.43	0	0.00	76.00	3	2,078	0.14%
2020/03/10	5	76.20	7	77.19	77.70	-2	2,086	-0.10%
2020/03/09	7	78.86	2	78.30	78.00	5	2,099	0.24%
2020/03/06	4	81.25	5	81.44	81.30	-1	2,101	-0.05%
2020/03/05	5	81.66	2	81.20	82.10	3	2,224	0.13%
2020/03/04	1	79.70	0	0.00	79.80	1	2,227	0.04%
2020/03/03	1	80.20	10	81.23	80.30	-9	2,260	-0.40%
2020/03/02	3	79.07	4	78.08	78.60	-1	2,352	-0.04%
2020/02/27	10	79.71	2	80.25	78.70	8	2,367	0.34%
2020/02/26	1	81.00	6	81.50	81.40	-5	2,384	-0.21%
2020/02/25	1	80.80	2	80.65	81.00	-1	2,439	-0.04%
2020/02/24	2	80.50	0	0.00	80.50	2	2,442	0.08%
2020/02/21	10	82.44	8	82.40	82.00	2	2,489	0.08%
2020/02/20	2	83.25	3	83.73	83.70	-1	2,481	-0.04%
2020/02/18	2	84.90	2	84.60	83.70	0	2,487	0.00%
2020/02/17	0	0.00	1	83.10	83.20	-1	2,489	-0.04%
2020/02/14	3	84.30	2	84.25	84.60	1	2,489	0.04%
2020/02/13	5	84.46	14	84.67	84.90	-9	2,476	-0.36%
2020/02/12	6	80.35	29	80.14	81.80	-23	2,408	-0.95%
2020/02/11	4	78.25	0	0.00	78.00	4	2,421	0.17%
2020/02/10	2	76.95	12	76.18	77.10	-10	2,442	-0.41%
2020/02/07	4	78.10	2	77.70	77.70	2	2,479	0.08%
2020/02/06	1	79.40	3	79.60	79.50	-2	2,484	-0.08%
2020/02/05	3	77.47	2	78.00	77.50	1	2,473	0.04%
2020/02/04	4	77.53	7	77.87	78.50	-3	2,469	-0.12%
2020/02/03	2	76.35	0	0.00	76.40	2	2,469	0.08%
2020/01/31	2	79.70	1	79.80	79.30	1	2,445	0.04%
2020/01/30	4	80.00	2	80.00	80.30	2	2,461	0.08%
2020/01/20	0	0.00	2	89.00	88.80	-2	2,455	-0.08%
2020/01/17	1	88.90	2	88.70	88.80	-1	2,475	-0.04%
2020/01/16	0	0.00	6	88.55	88.50	-6	2,495	-0.24%
2020/01/15	6	88.35	1	88.30	88.30	5	2,523	0.20%
2020/01/14	2	88.10	1	89.10	88.80	1	2,566	0.04%
2020/01/13	2	87.45	1	87.00	87.70	1	2,660	0.04%
2020/01/10	4	86.70	2	86.40	86.70	2	2,747	0.07%
2020/01/09	1	89.00	0	0.00	89.10	1	2,716	0.04%
2020/01/08	5	88.38	1	88.80	88.30	4	2,730	0.15%
2020/01/07	5	90.14	4	90.35	89.80	1	2,720	0.04%
2020/01/06	1	91.10	0	0.00	91.10	1	2,717	0.04%
2020/01/03	2	93.35	54	92.20	92.00	-52	2,768	-1.88%
2020/01/02	0	0.00	3	94.13	94.00	-3	2,812	-0.11%
2019/12/31	2	94.30	0	0.00	94.10	2	2,835	0.07%
2019/12/30	2	93.70	57	93.61	94.40	-55	2,850	-1.93%
2019/12/27	0	0.00	3	93.17	92.90	-3	2,829	-0.11%
2019/12/26	2	93.35	4	93.75	93.30	-2	2,833	-0.07%
2019/12/25	2	92.00	0	0.00	92.70	2	2,812	0.07%
2019/12/24	1	91.10	5	91.20	90.90	-4	2,856	-0.14%
2019/12/23	1	91.50	2	91.80	90.60	-1	2,891	-0.03%
2019/12/20	3	92.13	1	92.50	92.20	2	2,894	0.07%
2019/12/19	2	92.70	1	92.60	92.40	1	2,903	0.03%
2019/12/18	13	93.77	2	93.60	93.60	11	2,908	0.38%
2019/12/17	2	94.50	2	93.80	94.00	0	2,919	0.00%
2019/12/16	3	93.30	11	93.31	93.50	-8	2,917	-0.27%
2019/12/13	3	92.80	3	93.00	93.10	0	2,928	0.00%
2019/12/12	5	92.96	0	0.00	92.70	5	2,944	0.17%
2019/12/11	5	92.16	1	92.40	91.90	4	2,951	0.14%
2019/12/10	0	0.00	2	92.60	92.30	-2	2,980	-0.07%
2019/12/09	3	92.17	4	92.03	91.80	-1	3,003	-0.03%
2019/12/06	18	92.86	1	93.00	92.80	17	3,129	0.54%
2019/12/05	1	93.20	2	93.55	93.30	-1	3,151	-0.03%
2019/12/04	12	92.96	10.6	93.07	92.60	1.4	3,171	0.04%
2019/12/03	20	95.17	0	0.00	94.70	20	3,167	0.63%
2019/12/02	56	96.78	82	95.95	95.60	-26	3,169	-0.82%
2019/11/29	11	95.14	7	95.81	95.60	4	3,141	0.13%
2019/11/28	59.3	96.07	16	96.02	95.60	43.3	3,151	1.37%
2019/11/27	35.3	96.04	38.1	95.95	96.00	-2.8	3,199	-0.09%
2019/11/26	4.1	93.90	10	93.78	94.20	-5.9	3,202	-0.18%
2019/11/25	10	92.85	7	93.56	93.40	3	3,429	0.09%
2019/11/22	33	93.34	17	93.16	93.40	16	3,559	0.45%
2019/11/21	0	0.00	2	90.40	91.10	-2	3,608	-0.06%
2019/11/20	7.3	89.68	4	90.25	91.50	3.3	3,873	0.09%
2019/11/19	14	90.21	0	0.00	89.80	14	3,858	0.36%
2019/11/18	3	90.77	2	91.20	90.50	1	3,921	0.03%
2019/11/14	1	90.10	0	0.00	90.20	1	3,991	0.03%
2019/11/13	14	90.18	8	90.71	90.60	6	3,998	0.15%
2019/11/12	8	90.18	0	0.00	90.20	8	4,019	0.20%
2019/11/11	45	90.80	1	90.80	89.90	44	4,123	1.07%
2019/11/08	30	92.20	18	91.98	92.20	12	4,140	0.29%
2019/11/07	5	88.88	12	89.07	88.30	-7	4,125	-0.17%
2019/11/06	3	90.50	0	0.00	90.00	3	4,193	0.07%
2019/11/05	0	0.00	3	92.47	92.20	-3	4,275	-0.07%
2019/11/01	0	0.00	1	93.50	93.60	-1	4,343	-0.02%
2019/10/30	6	95.32	0	0.00	95.20	6	4,470	0.13%
2019/10/29	10	94.99	1	97.10	95.00	9	4,506	0.20%
2019/10/28	3	95.87	3	96.30	95.80	0	4,525	0.00%
2019/10/25	1	94.40	0	0.00	94.00	1	4,551	0.02%
2019/10/24	1	95.30	3	95.90	95.30	-2	4,651	-0.04%
2019/10/23	5	95.00	4	95.35	95.10	1	4,872	0.02%
2019/10/22	11	95.93	5	96.16	95.10	6	4,957	0.12%
2019/10/21	35	94.13	49	95.59	95.40	-14	5,211	-0.27%
2019/10/18	5	92.24	52	91.94	92.80	-47	5,255	-0.89%
2019/10/17	2	88.60	17	88.61	89.30	-15	5,222	-0.29%
2019/10/16	15	90.73	7	90.13	90.00	8	5,197	0.15%
2019/10/15	20	91.06	25	90.30	90.40	-5	5,183	-0.10%
2019/10/14	2	89.85	6	89.83	90.10	-4	5,175	-0.08%
2019/10/09	11	88.76	15	88.48	88.00	-4	5,178	-0.08%
2019/10/08	27	91.14	2	90.10	90.60	25	5,324	0.47%
2019/10/07	17	93.22	34	93.13	93.20	-17	5,277	-0.32%
2019/10/04	9	92.17	17	91.79	91.10	-8	5,269	-0.15%
2019/10/03	2	91.20	1	92.30	91.70	1	5,258	0.02%
2019/10/02	7	91.63	44	91.59	91.90	-37	5,248	-0.70%
2019/09/27	32	92.64	9	91.79	91.70	23	5,247	0.44%
2019/09/26	10	95.26	27	95.42	94.80	-17	5,223	-0.33%
2019/09/25	20	94.20	34	94.17	93.40	-14	5,228	-0.27%
2019/09/24	4	95.73	11	95.42	95.40	-7	5,325	-0.13%
2019/09/23	4	96.38	2	96.05	96.00	2	5,333	0.04%
2019/09/20	4	95.75	3	95.40	95.80	1	5,328	0.02%
2019/09/19	9	95.10	11	95.30	95.00	-2	5,330	-0.04%
2019/09/18	1	94.00	1	94.80	94.10	0	5,362	0.00%
2019/09/17	34	94.43	3	94.40	93.70	31	5,356	0.58%
2019/09/16	10	93.98	1	94.50	95.50	9	5,382	0.17%
2019/09/12	22	95.12	1	95.00	95.00	21	5,370	0.39%
2019/09/11	44	95.80	5	96.20	95.80	39	5,349	0.73%
2019/09/10	45	96.64	9	97.40	96.80	36	5,316	0.68%
2019/09/09	4	103.63	1	102.50	102.50	3	5,167	0.06%
2019/09/06	4	104.88	0	0.00	104.50	4	5,143	0.08%
2019/09/05	4	107.13	2	107.00	106.00	2	5,130	0.04%
2019/09/04	7	105.79	1	107.00	107.00	6	5,106	0.12%
2019/09/03	13	106.81	11	108.00	106.00	2	5,154	0.04%
2019/09/02	5	105.90	16	105.97	106.00	-11	5,051	-0.22%
2019/08/30	13	105.54	10	106.95	104.50	3	5,013	0.06%
2019/08/29	12	105.33	7	105.86	106.50	5	4,942	0.10%
2019/08/28	37	107.89	24	107.54	103.50	13	4,856	0.27%
2019/08/27	21	106.38	20	106.10	107.00	1	4,611	0.02%
2019/08/26	5	103.60	4	104.63	102.00	1	4,512	0.02%
2019/08/23	42	106.56	52	105.92	106.00	-10	4,490	-0.22%
2019/08/22	6	100.00	14	99.82	99.40	-8	4,249	-0.19%
2019/08/21	15	97.76	5	98.40	98.60	10	4,219	0.24%
2019/08/20	17	101.92	9	101.53	99.80	8	4,164	0.19%
2019/08/19	1	102.00	0	0.00	102.00	1	4,139	0.02%
2019/08/16	3	101.33	5	102.30	101.50	-2	4,150	-0.05%
2019/08/15	5	100.80	3	100.33	101.00	2	4,177	0.05%
2019/08/14	61	105.57	66	105.94	102.00	-5	4,175	-0.12%
2019/08/13	6	100.75	4	101.13	100.50	2	4,097	0.05%
2019/08/12	6	101.75	5	101.50	101.00	1	4,133	0.02%
2019/08/08	19	101.58	20	102.13	103.00	-1	4,105	-0.02%
2019/08/07	18	100.72	7	101.29	102.00	11	4,054	0.27%
2019/08/06	11	94.70	14	95.31	96.50	-3	3,981	-0.08%
2019/08/05	6	98.72	15	98.91	97.60	-9	3,960	-0.23%
2019/08/02	5	99.24	6	99.92	99.10	-1	3,968	-0.03%
2019/08/01	21	106.10	5	107.30	106.00	16	3,981	0.40%
2019/07/31	33	106.64	25	106.62	108.00	8	3,956	0.20%
2019/07/30	1	103.00	3	104.83	103.50	-2	3,914	-0.05%
2019/07/29	4	109.63	6	107.50	106.50	-2	3,874	-0.05%
2019/07/26	6	108.42	3	108.33	109.50	3	3,833	0.08%
2019/07/25	102	115.47	104	114.87	110.50	-2	3,724	-0.05%	大買/大賣/
2019/07/24	18	111.97	10	111.50	112.00	8	3,544	0.23%
2019/07/23	101	112.92	83	112.71	112.00	18	3,538	0.51%	大買/
2019/07/22	34	101.53	47	103.60	108.00	-13	3,252	-0.40%
2019/07/19	8	96.21	13	97.46	98.20	-5	3,113	-0.16%
2019/07/18	5	94.80	4	95.53	94.50	1	3,071	0.03%
2019/07/17	3	95.00	6	94.68	94.70	-3	3,075	-0.10%
2019/07/16	2	95.95	1	95.80	95.40	1	3,078	0.03%
2019/07/15	3	95.20	3	95.67	96.20	0	3,079	0.00%
2019/07/12	60	98.18	51	96.93	95.50	9	3,111	0.29%
2019/07/11	6	95.07	27	94.83	95.50	-21	3,085	-0.68%
2019/07/10	0	0.00	16	94.81	93.80	-16	3,125	-0.51%
2019/07/09	3	93.03	3	94.23	93.20	0	3,126	0.00%
2019/07/08	8	93.54	1	93.10	93.00	7	3,135	0.22%
2019/07/05	5	93.28	6	93.87	93.90	-1	3,194	-0.03%
2019/07/04	5	93.50	8	93.33	93.60	-3	3,264	-0.09%
2019/07/03	12	93.20	1	92.70	92.60	11	3,317	0.33%
2019/07/02	7	94.31	7	94.74	95.00	0	3,338	0.00%
2019/07/01	9	93.04	22	93.51	94.60	-13	3,324	-0.39%
2019/06/28	5	88.90	1	89.00	88.90	4	3,266	0.12%
2019/06/26	9	87.10	0	0.00	87.20	9	3,380	0.27%
2019/06/25	7	88.57	7	87.80	87.50	0	3,500	0.00%
2019/06/24	3	87.30	3	88.40	89.20	0	3,557	0.00%
2019/06/21	6	89.25	6	88.57	87.60	0	3,737	0.00%
2019/06/20	0	0.00	2	88.10	88.10	-2	3,776	-0.05%
2019/06/18	6	84.00	5	84.00	83.90	1	4,018	0.02%
2019/06/17	7	85.51	4	85.25	85.20	3	4,045	0.07%
2019/06/14	1	87.10	1	86.30	86.00	0	4,093	0.00%
2019/06/13	23	87.68	1	88.40	87.00	22	4,247	0.52%
2019/06/12	11	89.36	4	89.60	89.20	7	4,421	0.16%
2019/06/11	2	89.75	27	89.89	90.40	-25	4,464	-0.56%
2019/06/10	3	86.90	1	87.00	87.80	2	4,425	0.05%
2019/06/06	2	85.90	1	86.30	85.60	1	4,498	0.02%
2019/06/05	5	86.76	0	0.00	86.20	5	4,677	0.11%
2019/06/04	2	88.10	8	87.96	87.60	-6	4,704	-0.13%
2019/05/31	14	88.64	1.1	88.82	88.00	12.9	4,752	0.27%
2019/05/30	6.1	89.28	10	89.65	90.20	-3.9	4,789	-0.08%
2019/05/29	8	86.48	6	84.70	87.40	2	4,751	0.04%
2019/05/28	3	85.00	7	85.10	85.50	-4	4,818	-0.08%
2019/05/27	13	84.98	15	84.67	85.00	-2	4,867	-0.04%
2019/05/24	31	85.05	30	85.43	85.50	1	4,941	0.02%
2019/05/23	14	84.21	24	83.47	85.00	-10	4,961	-0.20%
2019/05/22	8	84.03	42	83.35	83.90	-34	4,967	-0.68%
2019/05/21	8	80.83	4	80.45	81.90	4	4,992	0.08%
2019/05/17	50	79.68	23	79.67	78.60	27	5,091	0.53%
2019/05/16	4	82.63	4	82.95	82.20	0	5,171	0.00%
2019/05/15	21	83.36	15	83.73	83.10	6	5,219	0.11%
2019/05/14	20	80.57	19	83.28	84.30	1	5,297	0.02%
2019/05/13	6	82.58	25	81.86	82.60	-19	5,333	-0.36%
2019/05/10	25	81.74	29	82.90	82.50	-4	5,482	-0.07%
2019/05/09	35	83.14	35	82.07	81.80	0	5,720	0.00%
2019/05/08	6	85.75	8	86.30	86.00	-2	5,661	-0.04%
2019/05/07	3	85.10	4	85.18	85.10	-1	5,640	-0.02%
2019/05/06	36	84.99	32	85.39	84.50	4	5,726	0.07%
2019/05/03	14	85.98	1	86.00	87.20	13	5,785	0.22%
2019/04/30	9	83.66	18	84.96	85.60	-9	6,108	-0.15%
2019/04/29	27	86.41	17	85.44	84.00	10	6,095	0.16%
2019/04/26	3	91.17	22	91.12	91.50	-19	6,078	-0.31%
2019/04/25	0	0.00	2	93.90	93.20	-2	6,292	-0.03%
2019/04/24	3	93.90	12	93.68	92.60	-9	6,586	-0.14%
2019/04/23	0	0.00	8	93.08	93.50	-8	6,713	-0.12%
2019/04/22	0	0.00	1	92.50	91.90	-1	6,708	-0.01%
2019/04/19	2	92.20	3	91.87	92.50	-1	6,725	-0.01%
2019/04/18	14	92.38	6	91.37	91.00	8	6,757	0.12%
2019/04/17	38	95.40	25	97.51	93.00	13	6,773	0.19%
2019/04/16	2	94.30	10	94.86	95.30	-8	6,714	-0.12%
2019/04/15	21	93.47	7	93.64	92.60	14	6,710	0.21%
2019/04/12	83	92.89	1	93.30	93.00	82	6,737	1.22%
2019/04/11	14	93.20	9	94.27	92.50	5	6,739	0.07%
2019/04/10	8	93.18	7	93.59	94.30	1	6,768	0.01%
2019/04/09	6	94.45	9	95.34	93.70	-3	6,735	-0.04%
2019/04/08	3	95.53	1	95.50	95.20	2	6,763	0.03%
2019/04/02	6	94.43	24	94.75	93.80	-18	6,754	-0.27%
2019/04/01	5	93.64	11	93.77	93.50	-6	6,744	-0.09%
2019/03/29	27	94.91	22	94.55	93.20	5	6,710	0.07%
2019/03/28	17	95.58	20	95.41	95.10	-3	6,648	-0.05%
2019/03/27	5	94.06	13	94.52	94.60	-8	6,552	-0.12%
2019/03/26	36	93.30	43	93.82	93.40	-7	6,494	-0.11%
2019/03/25	23	90.69	9	91.13	91.50	14	6,387	0.22%
2019/03/22	25	91.38	37	91.94	92.20	-12	6,333	-0.19%
2019/03/21	2	88.20	5	88.12	87.80	-3	6,135	-0.05%
2019/03/20	11	88.47	5	88.86	88.10	6	6,275	0.10%
2019/03/19	21	88.04	14	87.88	87.70	7	6,345	0.11%
2019/03/18	15	88.18	24	88.24	89.00	-9	6,445	-0.14%
2019/03/15	14	86.86	2	87.50	84.50	12	6,436	0.19%
2019/03/14	9	88.64	3	88.30	87.50	6	6,520	0.09%
2019/03/13	2	89.20	71	89.43	89.20	-69	6,548	-1.05%
2019/03/12	15	90.31	1	90.30	89.90	14	6,599	0.21%
2019/03/11	20	91.52	25	91.43	90.80	-5	6,591	-0.08%
2019/03/08	7	87.23	6	87.47	87.90	1	6,536	0.02%
2019/03/07	11	88.09	16	89.47	87.10	-5	6,640	-0.08%
2019/03/06	4	89.08	0	0.00	89.00	4	6,745	0.06%
2019/03/05	47	89.36	3	88.10	88.20	44	6,813	0.65%
2019/03/04	37	91.66	1	91.30	91.20	36	6,726	0.54%
2019/02/27	14	90.07	6	91.93	91.70	8	6,700	0.12%
2019/02/26	12	91.38	1	92.00	90.80	11	6,639	0.17%
2019/02/25	9	92.93	5	93.14	92.50	4	6,691	0.06%
2019/02/22	3	91.33	2	90.90	90.90	1	6,654	0.02%
2019/02/21	16	92.28	14	92.36	92.00	2	6,763	0.03%
2019/02/20	2	94.70	1	93.50	93.50	1	6,741	0.01%
2019/02/19	21	93.49	15	93.32	92.10	6	6,700	0.09%
2019/02/18	8	93.03	5	93.36	93.40	3	6,645	0.05%
2019/02/15	14	97.91	21	97.80	95.10	-7	6,617	-0.11%
2019/02/14	3	95.07	0	0.00	95.00	3	6,572	0.05%
2019/02/13	14	96.24	5.3	96.07	95.00	8.7	6,608	0.13%
2019/02/12	2	95.60	6	97.77	99.40	-4	6,662	-0.06%
2019/02/11	25	97.08	21	97.64	96.70	4	6,602	0.06%
2019/01/30	31	90.13	45	90.68	94.50	-14	6,449	-0.22%
2019/01/29	16	85.46	18	85.44	86.10	-2	6,183	-0.03%
2019/01/28	5	86.24	10	86.83	86.00	-5	6,191	-0.08%
2019/01/25	10	85.62	20	85.94	86.50	-10	6,192	-0.16%
2019/01/24	6	82.12	10	83.07	84.60	-4	6,144	-0.07%
2019/01/23	28	80.08	31	80.90	81.90	-3	6,103	-0.05%
2019/01/22	34	83.90	15	84.03	80.50	19	5,962	0.32%
2019/01/21	8	86.56	1	86.40	87.40	7	5,749	0.12%
2019/01/18	10	86.47	25	86.82	87.00	-15	5,710	-0.26%
2019/01/17	40	86.63	42	86.74	86.00	-2	5,628	-0.04%
2019/01/16	20	84.26	51.1	83.39	87.10	-31.1	5,412	-0.57%
2019/01/15	16	78.66	17	78.88	79.20	-1	5,106	-0.02%
2019/01/14	0	0.00	2	75.90	76.30	-2	4,974	-0.04%
2019/01/11	2	75.95	5	77.10	75.60	-3	4,979	-0.06%
2019/01/10	4	76.23	10	76.98	77.00	-6	4,948	-0.12%
2019/01/09	17	77.41	15	77.45	76.30	2	4,908	0.04%
2019/01/08	20	76.92	47	76.88	77.00	-27	4,831	-0.56%
2019/01/07	29	75.70	25	75.40	74.70	4	4,718	0.08%
2019/01/04	14	73.01	7	74.06	75.30	7	4,661	0.15%
2019/01/03	4	74.21	6	74.42	74.70	-2	4,650	-0.04%
2019/01/02	2	76.45	3	76.03	74.30	-1	4,633	-0.02%
2018/12/28	0	0.00	11	74.05	74.80	-11	4,548	-0.24%
2018/12/27	7	74.21	15	73.94	73.60	-8	4,528	-0.18%
2018/12/26	20	71.71	8	72.16	70.20	12	4,439	0.27%
2018/12/25	19	71.35	7	71.36	72.30	12	4,421	0.27%
2018/12/24	4	74.85	16	74.48	73.70	-12	4,383	-0.27%
2018/12/22	5	74.06	4	73.95	73.80	1	4,325	0.02%
2018/12/21	13	72.23	28	73.06	74.20	-15	4,317	-0.35%
2018/12/20	16	73.46	13	72.58	72.70	3	4,262	0.07%
2018/12/19	2.1	74.43	9	74.02	74.50	-6.9	4,208	-0.16%
2018/12/18	57	74.83	50	74.29	73.20	7	4,146	0.17%
2018/12/17	3	74.23	26	74.03	74.70	-23	4,070	-0.57%
2018/12/14	2	74.95	4	75.03	74.90	-2	4,070	-0.05%
2018/12/13	44	75.60	24	74.95	74.00	20	3,991	0.50%
2018/12/12	8	74.09	2	74.20	73.60	6	3,837	0.16%
2018/12/11	14	73.18	18	74.01	74.40	-4	3,719	-0.11%
2018/12/10	18	72.18	10	71.76	71.00	8	3,565	0.22%
2018/12/07	17	73.09	24	74.09	75.50	-7	3,414	-0.21%
2018/12/06	19	69.21	17	68.35	68.90	2	3,145	0.06%
2018/12/05	13	70.40	15	70.41	71.00	-2	3,077	-0.06%
2018/12/04	9	70.76	7	71.66	70.40	2	3,030	0.07%
2018/12/03	5	69.62	19	70.33	71.00	-14	2,989	-0.47%
2018/11/30	26	67.99	25	68.02	68.00	1	2,868	0.03%
2018/11/29	7	66.49	22	66.68	68.00	-15	2,757	-0.54%
2018/11/28	12	64.53	6	64.53	64.00	6	2,624	0.23%
2018/11/27	3	60.70	8	61.31	61.60	-5	2,530	-0.20%
2018/11/26	3	59.90	9	60.51	61.00	-6	2,536	-0.24%
2018/11/23	11	60.10	5	60.30	59.40	6	2,539	0.24%
2018/11/22	23	61.40	9	61.68	60.50	14	2,525	0.55%
2018/11/21	6	60.28	5	60.14	60.20	1	2,456	0.04%
2018/11/20	10	60.97	14	61.35	59.90	-4	2,462	-0.16%
2018/11/19	1	59.10	0	0.00	59.00	1	2,341	0.04%
2018/11/16	5	58.58	1	59.10	57.90	4	2,338	0.17%
2018/11/15	4	57.93	1	57.80	58.50	3	2,332	0.13%
2018/11/14	7	57.86	4	58.03	58.00	3	2,314	0.13%
2018/11/13	21	57.67	32	57.83	58.20	-11	2,278	-0.48%
2018/11/12	13	56.90	8	56.95	57.00	5	2,187	0.23%
2018/11/09	21	56.08	21	56.14	56.70	0	2,111	0.00%
2018/11/08	12	54.89	10	53.70	53.00	2	1,945	0.10%
2018/11/07	1	53.50	19	53.13	53.60	-18	1,933	-0.93%
2018/11/06	20	52.32	1	51.90	51.30	19	1,973	0.96%
2018/11/05	4	53.18	18	53.09	53.60	-14	1,993	-0.70%
2018/11/02	0	0.00	2	51.45	52.30	-2	1,995	-0.10%
2018/11/01	1	51.10	0	0.00	50.90	1	2,035	0.05%
2018/10/31	2	49.65	3	50.07	50.30	-1	2,011	-0.05%
2018/10/30	5	47.86	7	48.01	48.10	-2	1,982	-0.10%
2018/10/29	0	0.00	3	48.28	48.20	-3	2,000	-0.15%
2018/10/26	2	47.18	3	46.98	46.90	-1	2,016	-0.05%
2018/10/25	1	48.15	3	47.95	47.80	-2	2,035	-0.10%
2018/10/24	10	49.00	11	48.95	48.95	-1	2,044	-0.05%
2018/10/23	1	48.00	0	0.00	47.90	1	2,084	0.05%
2018/10/22	3	49.32	8	48.54	49.65	-5	2,123	-0.24%
2018/10/19	1	46.30	1	46.85	46.85	0	2,158	0.00%
2018/10/18	3	47.57	2	48.05	47.50	1	2,189	0.05%
2018/10/17	7	48.59	3	48.85	47.75	4	2,280	0.18%
2018/10/16	2	48.10	2	47.70	48.30	0	2,426	0.00%
2018/10/15	3	46.97	1	47.95	47.30	2	2,532	0.08%
2018/10/12	1	47.20	1	45.85	47.45	0	2,830	0.00%
2018/10/11	3	45.12	5	45.24	45.00	-2	3,307	-0.06%
2018/10/09	1	48.35	3	48.92	48.30	-2	3,323	-0.06%
2018/10/05	2	50.55	2	49.45	49.60	0	3,558	0.00%
2018/10/04	1	52.60	3	52.50	52.50	-2	3,641	-0.05%
2018/10/03	7	52.94	7	53.07	52.80	0	3,701	0.00%
2018/10/02	7	53.99	2	54.60	53.60	5	3,826	0.13%
2018/10/01	2	54.40	0	0.00	54.50	2	3,877	0.05%
2018/09/28	3	54.30	0	0.00	54.30	3	3,959	0.08%
2018/09/27	2	54.60	1	55.00	54.20	1	4,012	0.02%
2018/09/26	1	55.20	0	0.00	54.50	1	4,133	0.02%
2018/09/25	2	55.20	1	55.40	55.20	1	4,209	0.02%
2018/09/20	7	54.56	8	54.04	53.60	-1	4,636	-0.02%
2018/09/19	2	56.10	3	56.50	56.00	-1	4,618	-0.02%
2018/09/18	2	56.60	1	56.90	56.00	1	4,657	0.02%
2018/09/17	5	57.38	4	57.53	57.30	1	4,708	0.02%
2018/09/14	0	0.00	1	57.10	57.90	-1	4,776	-0.02%
2018/09/12	1	57.60	0	0.00	57.70	1	4,854	0.02%
2018/09/11	3	57.50	4	57.15	57.40	-1	4,946	-0.02%
2018/09/10	0	0.00	5	55.60	55.70	-5	4,992	-0.10%
2018/09/07	3	58.43	1	58.70	58.10	2	5,026	0.04%
2018/09/06	1	60.00	1	60.30	59.60	0	5,086	0.00%
2018/09/05	3	59.60	1	60.20	59.80	2	5,383	0.04%
2018/09/04	0	0.00	2	61.50	61.30	-2	5,623	-0.04%
2018/08/31	4	60.25	1	60.60	60.20	3	5,857	0.05%
2018/08/30	5	61.78	0	0.00	61.50	5	5,945	0.08%
2018/08/29	1	61.80	3	61.77	62.30	-2	6,104	-0.03%
2018/08/28	3	62.80	1	62.60	61.80	2	6,444	0.03%
2018/08/27	3	60.93	5	61.04	62.10	-2	6,735	-0.03%
2018/08/24	4	58.13	1	58.00	57.90	3	6,968	0.04%
2018/08/23	6	59.98	2	60.10	59.60	4	6,941	0.06%
2018/08/20	2	61.70	5	61.32	61.50	-3	6,961	-0.04%
2018/08/17	3	62.73	1	62.90	61.80	2	6,981	0.03%
2018/08/16	1	63.70	1	63.90	63.10	0	7,040	0.00%
2018/08/15	4	64.63	1	64.60	64.40	3	7,135	0.04%
2018/08/14	0	0.00	2	65.15	65.70	-2	7,144	-0.03%
2018/08/13	18	64.61	10	64.46	63.90	8	7,203	0.11%
2018/08/10	5	67.88	2	68.70	67.50	3	7,196	0.04%
2018/08/09	2	68.40	9	68.43	69.00	-7	7,183	-0.10%
2018/08/08	13	69.21	13	69.09	68.70	0	7,190	0.00%
2018/08/07	3	70.77	2	70.80	70.40	1	7,219	0.01%
2018/08/06	3	71.17	4	71.25	70.30	-1	7,232	-0.01%
2018/08/03	4	70.78	1	71.40	70.90	3	7,276	0.04%
2018/08/02	12	71.23	12	71.74	71.10	0	7,376	0.00%
2018/08/01	5	72.10	5	72.40	72.40	0	7,396	0.00%
2018/07/31	2	72.80	0	0.00	73.10	2	7,377	0.03%
2018/07/30	2	72.55	6	72.53	72.70	-4	7,390	-0.05%
2018/07/27	7	75.30	3	74.97	74.20	4	7,344	0.05%
2018/07/26	0	0.00	1	73.70	75.00	-1	7,300	-0.01%
2018/07/25	8	72.85	4	72.60	74.00	4	7,273	0.05%
2018/07/24	33	72.79	15	72.93	73.80	18	7,254	0.25%
2018/07/23	13	71.32	15	72.05	70.80	-2	7,169	-0.03%
2018/07/20	53	76.61	49	75.98	76.00	4	7,037	0.06%
2018/07/19	75	77.02	51	78.46	77.40	24	6,949	0.35%
2018/07/18	57	77.74	102	79.50	81.00	-45	6,682	-0.67%	大賣/
2018/07/17	2	74.40	6	74.03	73.70	-4	6,220	-0.06%
2018/07/16	10	74.45	7	74.37	73.50	3	6,239	0.05%
2018/07/13	8	74.96	21	75.70	74.20	-13	6,200	-0.21%
2018/07/12	4	74.70	1	74.90	74.70	3	6,142	0.05%
2018/07/10	4	73.90	10	74.19	74.00	-6	6,308	-0.10%
2018/07/06	9	71.32	12	70.87	72.60	-3	6,129	-0.05%
2018/07/05	1	69.70	4	70.35	69.10	-3	6,056	-0.05%
2018/07/04	18	74.03	24	72.20	72.00	-6	6,016	-0.10%
2018/07/03	2	72.45	3	71.97	71.70	-1	5,902	-0.02%
2018/07/02	17	73.84	21	74.10	72.50	-4	5,835	-0.07%
2018/06/29	25	71.48	42	71.50	73.70	-17	5,640	-0.30%
2018/06/28	2	67.35	2	67.00	67.00	0	5,462	0.00%
2018/06/27	2	68.45	0	0.00	68.50	2	5,506	0.04%
2018/06/26	6	65.67	3	65.70	66.80	3	5,488	0.05%
2018/06/25	11	67.78	8	65.50	65.50	3	5,443	0.06%
2018/06/22	4	69.40	1	70.50	69.00	3	5,379	0.06%
2018/06/21	4	70.63	5	70.70	71.50	-1	5,326	-0.02%
2018/06/20	12	69.91	1	69.20	69.50	11	5,302	0.21%
2018/06/19	6	72.87	2	73.35	72.20	4	5,200	0.08%
2018/06/15	3	72.97	4	73.73	72.10	-1	5,143	-0.02%
2018/06/14	13	72.21	3	72.13	71.30	10	5,072	0.20%
2018/06/13	41	74.93	30	74.74	71.80	11	5,003	0.22%
2018/06/12	40	74.32	94	75.15	78.10	-54	4,805	-1.12%
2018/06/11	14	72.01	5	71.36	71.00	9	4,581	0.20%
2018/06/08	11	72.68	4	72.38	71.50	7	4,493	0.16%
2018/06/07	4	70.78	13	70.82	70.30	-9	4,356	-0.21%
2018/06/06	49	71.64	12	71.22	72.20	37	4,301	0.86%
2018/06/05	51	74.61	28	72.71	71.00	23	4,173	0.55%
2018/06/04	47	71.82	44	73.27	74.40	3	3,814	0.08%
2018/06/01	19	64.61	26	66.26	67.70	-7	3,540	-0.20%
2018/05/31	13	62.33	13	61.67	61.60	0	3,308	0.00%
2018/05/30	1	61.60	0	0.00	61.80	1	3,305	0.03%
2018/05/29	21	62.50	23	62.39	62.30	-2	3,305	-0.06%
2018/05/28	14	63.55	25	63.21	63.20	-11	3,317	-0.33%
2018/05/25	17	62.81	4	63.00	62.90	13	3,310	0.39%
2018/05/24	20	62.88	27	63.21	63.40	-7	3,293	-0.21%
2018/05/23	19	62.95	15.4	63.07	62.50	3.6	3,241	0.11%
2018/05/22	1	61.20	3	61.07	61.30	-2	3,131	-0.06%
2018/05/21	2	61.05	12	61.60	61.70	-10	3,127	-0.32%
2018/05/18	9	59.70	12	60.23	60.40	-3	3,050	-0.10%
2018/05/17	1	59.00	1	60.00	58.70	0	3,001	0.00%
2018/05/16	3	59.63	0	0.00	59.50	3	2,977	0.10%
2018/05/15	16	61.06	16	60.24	61.00	0	2,946	0.00%
2018/05/14	8	59.28	3	59.27	59.10	5	2,888	0.17%
2018/05/11	10	59.32	5	59.32	59.30	5	2,859	0.17%
2018/05/10	11	58.45	11	59.02	59.50	0	2,928	0.00%
2018/05/09	13	56.68	13	56.75	56.70	0	2,816	0.00%
2018/05/08	0	0.00	2	56.70	56.40	-2	2,773	-0.07%
2018/05/07	7	57.71	7	56.96	56.80	0	2,767	0.00%
2018/05/04	7	56.97	5	56.80	57.40	2	2,744	0.07%
2018/05/02	0	0.00	7	56.94	57.10	-7	2,744	-0.26%
2018/04/30	7	56.20	0	0.00	56.70	7	2,719	0.26%
2018/04/25	2	54.20	9	54.22	54.00	-7	2,676	-0.26%
2018/04/24	0	0.00	10	54.21	53.30	-10	2,662	-0.38%
2018/04/23	3	55.93	3	56.73	55.40	0	2,630	0.00%
2018/04/20	11	56.79	8	56.16	56.00	3	2,609	0.11%
2018/04/19	4	57.80	10	58.28	58.80	-6	2,538	-0.24%
2018/04/18	10	58.38	15	58.48	58.30	-5	2,497	-0.20%
2018/04/17	42	58.70	36	58.75	59.70	6	2,396	0.25%
2018/04/16	8	56.91	13	56.74	57.00	-5	2,273	-0.22%
2018/04/12	1	54.60	2	54.90	54.70	-1	2,243	-0.04%
2018/04/11	1	54.80	0	0.00	54.70	1	2,335	0.04%
2018/04/10	0	0.00	5	54.76	54.30	-5	2,524	-0.20%
2018/04/09	1	54.70	3	54.93	54.00	-2	2,593	-0.08%
2018/04/03	2	53.40	0	0.00	53.30	2	2,828	0.07%
2018/04/02	3	55.10	1	55.40	54.30	2	2,837	0.07%
2018/03/31	6	54.63	0	0.00	54.70	6	2,795	0.21%
2018/03/30	3	54.70	2	54.55	54.70	1	2,773	0.04%
2018/03/29	0	0.00	1	53.40	53.40	-1	2,717	-0.04%
2018/03/27	2	52.40	12	52.10	52.70	-10	2,718	-0.37%
2018/03/23	1	51.20	0	0.00	51.20	1	2,760	0.04%
2018/03/22	6	52.72	0	0.00	52.50	6	2,789	0.22%
2018/03/21	5	52.96	0	0.00	53.00	5	2,843	0.18%
2018/03/20	2	53.25	1	53.30	53.10	1	2,837	0.04%
2018/03/19	10	55.25	10	54.30	54.20	0	2,845	0.00%
2018/03/15	0	0.00	6	54.98	54.30	-6	2,721	-0.22%
2018/03/14	0	0.00	1	54.20	54.00	-1	2,678	-0.04%
2018/03/13	0	0.00	1	54.40	54.10	-1	2,661	-0.04%
2018/03/12	4	53.70	13	53.80	54.30	-9	2,652	-0.34%
2018/03/09	1	53.50	7	53.57	53.40	-6	2,613	-0.23%
2018/03/08	6	52.13	0	0.00	52.20	6	2,605	0.23%
2018/03/07	10	52.38	5	52.06	51.80	5	2,672	0.19%
2018/03/06	0	0.00	3	53.00	53.00	-3	2,628	-0.11%
2018/03/05	5	52.32	2	51.70	51.50	3	2,580	0.12%
2018/03/01	3	52.07	6	52.22	52.70	-3	2,597	-0.12%
2018/02/27	6	52.75	6	52.75	52.00	0	2,638	0.00%
2018/02/26	1	52.40	1	52.00	52.00	0	2,675	0.00%
2018/02/22	0	0.00	1	50.80	50.50	-1	2,631	-0.04%
2018/02/21	0	0.00	2	49.00	50.20	-2	2,612	-0.08%
2018/02/09	2	46.00	0	0.00	46.70	2	2,593	0.08%
2018/02/08	5	47.25	0	0.00	47.60	5	2,572	0.19%
2018/02/07	2	47.33	3	47.37	46.75	-1	2,572	-0.04%
2018/02/06	6	47.49	2	45.15	45.45	4	2,556	0.16%
2018/02/05	0	0.00	2	49.80	49.85	-2	2,525	-0.08%
2018/02/02	2	51.65	0	0.00	50.90	2	2,519	0.08%
2018/01/31	0	0.00	2	50.10	50.20	-2	2,396	-0.08%
2018/01/30	0	0.00	1	49.60	49.35	-1	2,390	-0.04%
2018/01/29	2	48.80	7	48.77	48.80	-5	2,380	-0.21%
2018/01/26	1	49.30	3	49.25	49.25	-2	2,373	-0.08%
2018/01/25	1	50.00	0	0.00	50.00	1	2,407	0.04%
2018/01/24	1	50.40	0	0.00	50.10	1	2,402	0.04%
2018/01/23	3	50.63	0	0.00	50.50	3	2,392	0.13%
2018/01/22	1	51.50	1	51.20	51.30	0	2,384	0.00%
2018/01/18	2	50.80	1	51.10	50.40	1	2,373	0.04%
2018/01/17	1	50.60	0	0.00	50.70	1	2,369	0.04%
2018/01/16	3	50.90	1	51.10	50.90	2	2,362	0.08%
2018/01/15	1	50.60	0	0.00	50.40	1	2,347	0.04%
2018/01/12	2	50.20	0	0.00	50.60	2	2,360	0.08%
2018/01/11	1	50.50	0	0.00	50.20	1	2,345	0.04%
2018/01/10	4	50.55	0	0.00	50.30	4	2,332	0.17%
2018/01/09	1	53.50	1	53.80	54.40	0	2,231	0.00%
2018/01/08	4	55.00	1	54.30	54.10	3	2,214	0.14%
2018/01/05	2	56.60	2	55.80	55.80	0	2,134	0.00%
2018/01/04	2	55.45	4	56.43	56.60	-2	2,045	-0.10%
2018/01/03	7	54.80	2	54.65	54.60	5	1,860	0.27%
2018/01/02	11	53.71	36	53.87	54.60	-25	1,784	-1.40%