智原 (3035)-凱基-中壢券商分點個股進出

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

智原

(3035)

可現股當沖

股價
220.5
漲跌
--
漲幅
0.00%
成交量
2,251張
產業
上市半導體類股
1489人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/12/03	0.1	221.00	0	0.00	220.50	0.1	4,195	0.00%
2024/12/02	1.3	221.42	1	223.00	220.50	0.3	4,209	0.01%
2024/11/29	0	217.33	0	0.00	222.00	0	4,220	0.00%
2024/11/28	1.2	212.15	0	0.00	217.50	1.2	4,225	0.03%
2024/11/27	3.1	222.14	1	220.50	217.00	2.1	4,324	0.05%
2024/11/26	0.1	226.50	0	0.00	227.00	0.1	4,360	0.00%
2024/11/25	1.5	229.00	2	227.50	229.50	-0.5	4,383	-0.01%
2024/11/22	2.5	226.31	0	0.00	224.00	2.5	4,411	0.06%
2024/11/21	0.1	228.00	0	0.00	226.00	0.1	4,423	0.00%
2024/11/20	1.3	226.54	7	225.64	226.00	-5.8	4,452	-0.13%
2024/11/19	1.1	218.86	3	218.33	223.50	-1.9	4,462	-0.04%
2024/11/18	5.2	219.53	0	0.00	219.50	5.2	4,449	0.12%
2024/11/15	1.1	222.00	0	0.00	226.00	1.1	4,458	0.02%
2024/11/14	6.9	222.61	2	219.50	220.00	4.9	4,481	0.11%
2024/11/13	3.2	223.36	0	0.00	222.00	3.2	4,483	0.07%
2024/11/12	23.2	225.85	1	225.00	225.00	22.2	4,604	0.48%
2024/11/11	7	231.14	0	0.00	234.00	7	4,637	0.15%
2024/11/08	7.5	236.47	4	237.75	232.50	3.5	4,712	0.07%
2024/11/07	20	240.75	0	0.00	238.50	20	4,781	0.42%
2024/11/06	6	237.17	11	238.41	240.00	-5	4,915	-0.10%
2024/11/05	9.1	230.95	0	0.00	231.00	9.1	4,971	0.18%
2024/11/04	4	228.50	3	230.00	230.00	1	5,196	0.02%
2024/11/01	21.3	225.54	13.8	228.44	229.50	7.4	5,181	0.14%
2024/10/30	8.9	231.16	7.1	239.33	234.50	1.9	5,127	0.04%
2024/10/29	12.7	237.49	6	236.67	242.00	6.7	4,972	0.13%
2024/10/28	2.1	254.75	3	255.17	253.50	-0.9	4,992	-0.02%
2024/10/25	3.2	254.61	2.1	255.10	254.50	1.1	5,161	0.02%
2024/10/24	9	261.17	6	261.17	258.00	3	5,375	0.06%
2024/10/23	2	267.50	0	0.00	268.00	2	5,428	0.04%
2024/10/22	3	269.51	1	269.50	270.50	2	5,590	0.04%
2024/10/21	0	271.33	14	271.50	271.50	-14	5,732	-0.24%
2024/10/18	2.9	263.95	1	262.50	260.00	1.9	5,841	0.03%
2024/10/17	3	269.50	4	268.75	267.50	-1	6,022	-0.02%
2024/10/16	4.2	268.81	3	268.83	268.50	1.2	6,168	0.02%
2024/10/15	6	277.50	14.1	277.96	274.50	-8.1	6,520	-0.12%
2024/10/14	6.2	270.82	4	271.38	274.00	2.2	6,527	0.03%
2024/10/11	8	267.50	1.6	267.29	267.50	6.4	6,553	0.10%
2024/10/09	1	265.00	0	0.00	259.00	1	6,577	0.02%
2024/10/08	6.4	257.13	4	258.75	261.00	2.4	6,681	0.04%
2024/10/07	0	0.00	1	264.00	264.00	-1	6,849	-0.01%
2024/10/04	0	0.00	2	260.75	260.00	-2	6,975	-0.03%
2024/10/01	3.3	263.70	2	262.00	262.00	1.3	7,153	0.02%
2024/09/30	1	264.00	1	266.50	266.00	0	7,206	0.00%
2024/09/27	1	272.99	3	272.00	268.00	-2	7,371	-0.03%
2024/09/26	4.1	267.74	3	265.50	264.50	1.1	7,551	0.01%
2024/09/25	23	269.93	26.3	267.70	266.00	-3.3	7,646	-0.04%
2024/09/24	1	255.03	1	258.00	258.00	0	7,794	0.00%
2024/09/23	1	262.50	1	265.00	262.50	0	7,969	0.00%
2024/09/20	4.1	264.12	38	261.50	261.00	-34	8,208	-0.41%
2024/09/19	0	0.00	0	263.50	264.50	0	8,278	0.00%
2024/09/18	2.1	257.51	0	0.00	252.50	2.1	8,383	0.02%
2024/09/16	0	262.00	0	0.00	262.00	0	8,443	0.00%
2024/09/13	3	264.67	4	263.50	265.50	-1	8,730	-0.01%
2024/09/12	1	263.00	15	264.57	265.50	-14	8,906	-0.16%
2024/09/11	1	253.51	2.3	252.33	253.50	-1.3	9,184	-0.01%
2024/09/10	3	264.16	1	253.00	254.50	2	9,423	0.02%
2024/09/09	1	260.00	1	263.50	264.00	0	9,559	0.00%
2024/09/06	2	261.25	18	264.28	264.50	-16	9,658	-0.17%
2024/09/05	18.2	263.95	1	258.00	258.00	17.2	9,681	0.18%
2024/09/04	13.4	268.69	9	266.06	265.00	4.4	9,674	0.05%
2024/09/03	1	294.00	0	0.00	292.50	1	9,611	0.01%
2024/09/02	6	306.50	0.5	303.98	298.50	5.5	9,640	0.06%
2024/08/30	10	301.50	6	302.50	304.00	4	9,714	0.04%
2024/08/29	1	305.99	11	299.27	302.50	-10	9,892	-0.10%
2024/08/28	18.3	293.42	3	294.00	291.50	15.3	9,812	0.16%
2024/08/27	9	298.06	10.2	296.72	297.50	-1.2	9,873	-0.01%
2024/08/26	0.1	292.99	2	293.75	291.50	-1.9	10,115	-0.02%
2024/08/23	3.3	294.06	0	0.00	297.00	3.3	10,345	0.03%
2024/08/22	1.1	298.93	9	299.28	299.00	-8	10,759	-0.07%
2024/08/21	15.3	294.90	1	298.00	292.50	14.3	10,777	0.13%
2024/08/20	7	303.00	8	302.00	301.50	-1	10,799	-0.01%
2024/08/19	0.6	296.55	2	295.25	294.50	-1.5	10,769	-0.01%
2024/08/16	1.2	294.48	4	296.25	297.00	-2.8	10,749	-0.03%
2024/08/15	5.1	288.95	3	290.83	292.00	2.1	10,713	0.02%
2024/08/14	18	294.33	18	294.97	293.50	0	10,707	0.00%
2024/08/13	6	282.83	14.3	282.56	285.00	-8.3	10,571	-0.08%
2024/08/12	8	278.25	11	274.55	281.00	-3	10,553	-0.03%
2024/08/09	13.2	273.38	13	269.62	265.00	0.2	10,579	0.00%
2024/08/08	7	262.50	15.1	266.96	262.50	-8.1	10,522	-0.08%
2024/08/07	0.5	261.00	13.1	250.01	261.00	-12.6	10,371	-0.12%
2024/08/06	14.5	235.59	5.2	244.50	237.50	9.3	10,326	0.09%
2024/08/05	3.4	260.25	0	261.00	258.50	3.4	10,134	0.03%
2024/08/02	0.5	291.01	1	287.00	287.00	-0.5	10,115	-0.01%
2024/08/01	13.3	303.56	10	303.85	303.50	3.3	10,108	0.03%
2024/07/31	6.2	301.82	4	303.38	296.50	2.2	10,061	0.02%
2024/07/30	4.2	292.02	2.2	297.98	308.00	2	9,928	0.02%
2024/07/29	15.3	305.47	8.1	304.57	290.00	7.3	9,782	0.07%
2024/07/26	3.3	314.64	2.5	319.61	318.50	0.8	9,569	0.01%
2024/07/23	5.4	330.83	3.9	332.67	327.50	1.5	9,602	0.02%
2024/07/22	9.3	322.96	3.1	318.99	318.50	6.2	9,751	0.06%
2024/07/19	5.1	332.73	9.1	337.46	337.50	-4	9,783	-0.04%
2024/07/18	23.3	334.12	2.2	338.87	332.00	21.1	9,801	0.22%
2024/07/17	8.4	356.07	6.6	353.62	353.00	1.7	9,703	0.02%
2024/07/16	22.2	355.33	26.1	356.69	358.50	-3.9	9,690	-0.04%
2024/07/15	2.1	349.88	7.1	339.52	339.00	-5	9,465	-0.05%
2024/07/12	3	342.50	4.5	344.94	343.00	-1.5	9,472	-0.02%
2024/07/11	1.1	345.70	3.1	344.18	342.50	-2	9,454	-0.02%
2024/07/10	7	350.35	1	350.00	346.50	6	9,538	0.06%
2024/07/09	15.1	345.80	18.2	347.16	352.50	-3	9,454	-0.03%
2024/07/08	5.9	347.38	8.2	342.91	343.50	-2.3	9,353	-0.03%
2024/07/05	2.7	350.30	3.1	350.28	351.00	-0.4	9,314	0.00%
2024/07/04	4.1	343.10	4.1	340.65	341.00	0.1	9,178	0.00%
2024/07/03	7.5	344.21	2.1	346.07	342.00	5.3	9,189	0.06%
2024/07/02	7	342.86	12.5	343.23	343.00	-5.5	9,053	-0.06%
2024/07/01	2	337.74	3.2	334.83	334.50	-1.2	8,854	-0.01%
2024/06/28	6.2	338.92	13.2	337.58	336.00	-7	8,773	-0.08%
2024/06/27	9	333.28	29	333.40	329.00	-20	8,601	-0.23%
2024/06/26	6	323.76	14	326.39	328.50	-8	8,461	-0.09%
2024/06/25	7.2	309.99	8	309.00	314.00	-0.8	8,250	-0.01%
2024/06/24	11.3	317.44	6.2	315.61	310.50	5.2	8,166	0.06%
2024/06/21	18.2	330.00	5.1	331.17	330.50	13.2	8,084	0.16%
2024/06/20	4.1	336.65	17.5	336.08	335.00	-13.4	8,080	-0.17%
2024/06/19	7.3	329.70	15.2	330.54	326.00	-7.9	7,855	-0.10%
2024/06/18	15.5	330.74	17.1	325.85	326.00	-1.6	7,723	-0.02%
2024/06/17	26.2	328.33	12.3	326.79	326.00	13.9	7,477	0.19%
2024/06/14	28	312.57	37.1	315.29	316.50	-9.1	7,285	-0.12%
2024/06/13	9	305.56	17.7	305.92	307.50	-8.6	7,149	-0.12%
2024/06/12	11	299.59	8	299.50	298.00	3	7,137	0.04%
2024/06/11	11.8	296.25	20.3	295.20	296.50	-8.5	7,256	-0.12%
2024/06/07	22	304.41	9.1	303.38	301.00	13	7,269	0.18%
2024/06/06	4	301.59	0.2	301.00	299.50	3.8	7,227	0.05%
2024/06/05	27.5	299.90	16	298.97	298.00	11.5	7,250	0.16%
2024/06/04	12.7	304.78	17.2	303.52	302.00	-4.6	7,270	-0.06%
2024/06/03	8.2	297.21	11	296.59	296.50	-2.9	7,214	-0.04%
2024/05/31	32	299.08	5.2	298.87	297.50	26.9	7,363	0.36%
2024/05/30	16.1	301.83	12.3	304.04	302.00	3.8	7,407	0.05%
2024/05/29	16.6	297.79	7.2	298.54	297.00	9.4	7,291	0.13%
2024/05/28	21.7	294.61	34.5	294.83	304.00	-12.8	7,264	-0.18%
2024/05/27	7.3	278.97	3.1	280.21	277.50	4.2	6,974	0.06%
2024/05/24	9	276.17	7	277.00	275.50	2	7,073	0.03%
2024/05/23	5.7	273.12	0.1	277.00	272.50	5.6	7,128	0.08%
2024/05/22	2.1	277.86	1.1	279.02	277.50	1.1	7,314	0.01%
2024/05/21	3.5	278.20	3	279.50	277.00	0.5	7,563	0.01%
2024/05/20	2.1	279.64	1	280.00	280.50	1.1	8,079	0.01%
2024/05/17	6	278.62	4	277.00	277.00	2	8,352	0.02%
2024/05/16	7	278.64	20.6	278.41	278.50	-13.6	8,603	-0.16%
2024/05/15	10	276.50	2	278.00	272.50	8	8,787	0.09%
2024/05/14	7.2	276.41	6.1	278.07	279.00	1.1	9,059	0.01%
2024/05/13	0.1	272.93	0	0.00	272.00	0.1	9,141	0.00%
2024/05/10	5.1	274.95	7	275.64	273.00	-1.9	9,396	-0.02%
2024/05/09	9.1	281.81	11	279.14	276.50	-1.9	9,548	-0.02%
2024/05/08	1.1	282.88	11	282.05	282.00	-9.9	9,612	-0.10%
2024/05/07	3.1	279.87	15	279.73	281.00	-11.9	9,742	-0.12%
2024/05/06	7.2	286.67	14.1	287.86	285.00	-6.9	9,809	-0.07%
2024/05/03	8.2	292.71	6	291.83	289.00	2.2	9,974	0.02%
2024/05/02	5.4	292.34	8	290.94	288.50	-2.6	10,181	-0.03%
2024/04/30	15.2	297.98	2	295.75	294.00	13.2	10,399	0.13%
2024/04/29	13	300.58	12	301.79	297.50	1	10,499	0.01%
2024/04/26	12.1	291.13	12	294.58	295.50	0.1	10,648	0.00%
2024/04/25	13	283.09	4.1	283.79	279.00	8.9	10,729	0.08%
2024/04/24	18.3	296.27	13.3	297.07	294.50	5	10,820	0.05%
2024/04/23	4.1	290.41	8	291.69	295.00	-3.9	11,021	-0.04%
2024/04/22	9.6	298.84	8	294.75	290.00	1.6	11,541	0.01%
2024/04/19	18.4	311.26	12	313.00	306.00	6.4	11,660	0.05%
2024/04/18	11	321.00	6.1	321.31	322.00	5	12,058	0.04%
2024/04/17	6.9	317.52	4	316.25	314.00	2.9	12,758	0.02%
2024/04/16	7.7	308.99	17	309.26	313.00	-9.3	12,920	-0.07%
2024/04/15	6.5	315.35	7	314.86	312.50	-0.5	13,093	0.00%
2024/04/12	6.3	317.89	7	318.00	323.00	-0.7	13,337	-0.01%
2024/04/11	4.4	324.77	3.6	326.47	318.50	0.8	13,637	0.01%
2024/04/10	3.2	329.52	3	329.50	329.00	0.2	13,758	0.00%
2024/04/09	2.3	330.31	1	330.00	329.00	1.3	14,098	0.01%
2024/04/08	1.6	340.89	1	349.00	338.00	0.6	14,140	0.00%
2024/04/03	2.4	340.25	4.6	343.16	345.00	-2.1	14,171	-0.02%
2024/04/02	6.2	349.75	6.1	349.53	347.50	0.2	14,312	0.00%
2024/04/01	6.1	348.78	4	352.63	349.00	2.1	14,392	0.01%
2024/03/29	2.2	345.82	2	346.00	344.00	0.2	14,472	0.00%
2024/03/28	1.2	340.56	3	338.00	334.50	-1.8	14,504	-0.01%
2024/03/27	1.4	340.18	0.1	341.72	338.00	1.3	14,643	0.01%
2024/03/26	5.2	345.53	8	340.56	339.50	-2.8	14,942	-0.02%
2024/03/25	13.3	356.23	4.1	355.80	349.00	9.2	15,108	0.06%
2024/03/22	14.1	351.67	22	350.46	351.50	-7.9	15,234	-0.05%
2024/03/21	2.2	349.55	0.5	348.76	345.50	1.7	15,435	0.01%
2024/03/20	1.1	349.52	2.1	353.17	347.50	-1	15,647	-0.01%
2024/03/19	3.3	348.77	0.1	350.64	350.00	3.1	15,930	0.02%
2024/03/18	3	356.50	2.2	357.39	359.00	0.8	16,292	0.00%
2024/03/15	16.5	361.11	5	356.00	354.50	11.5	16,844	0.07%
2024/03/14	6	356.45	13.1	361.22	362.00	-7.1	16,946	-0.04%
2024/03/13	15.9	346.43	34.2	352.27	345.00	-18.3	17,056	-0.11%
2024/03/12	2.2	363.53	14.2	368.28	361.50	-12	17,194	-0.07%
2024/03/11	19.1	361.85	23.4	365.82	363.00	-4.3	17,407	-0.02%
2024/03/08	10.5	370.73	13	371.54	362.50	-2.5	17,626	-0.01%
2024/03/07	25	381.91	23	377.63	375.00	2	17,877	0.01%
2024/03/06	29.6	386.98	14.1	387.39	392.00	15.5	18,100	0.09%
2024/03/05	9.4	406.30	22.1	404.56	401.00	-12.6	18,356	-0.07%
2024/03/04	10	408.05	26.3	407.44	403.00	-16.3	18,934	-0.09%
2024/03/01	14.9	397.79	17.2	397.93	398.50	-2.3	19,232	-0.01%
2024/02/29	9	387.22	5	389.70	387.00	4	19,198	0.02%
2024/02/27	10.7	383.75	15	383.90	382.00	-4.3	19,253	-0.02%
2024/02/26	14.2	381.53	8	381.38	380.00	6.2	19,419	0.03%
2024/02/23	19.2	388.58	22	388.05	386.00	-2.8	19,620	-0.01%
2024/02/22	47	387.30	29	387.31	382.00	18	19,604	0.09%
2024/02/21	85.9	390.38	50.6	381.15	380.00	35.2	19,883	0.18%
2024/02/20	55.8	415.28	49	414.39	400.00	6.8	19,888	0.03%
2024/02/19	60.8	423.93	10	416.30	415.00	50.8	19,708	0.26%
2024/02/16	42.7	445.49	9	443.28	441.50	33.7	19,710	0.17%
2024/02/15	21.2	445.15	43.6	450.91	455.00	-22.4	19,626	-0.11%
2024/02/05	8	422.63	5.1	419.36	418.00	2.9	19,452	0.01%
2024/02/02	9.3	425.25	21.2	423.96	421.00	-11.9	19,498	-0.06%
2024/02/01	19	416.29	4	414.38	411.00	15	19,353	0.08%
2024/01/31	13.4	423.10	5	418.90	416.50	8.4	19,344	0.04%
2024/01/30	11.1	422.53	15	427.17	430.00	-3.9	19,350	-0.02%
2024/01/29	8.1	420.54	6.1	421.92	420.50	2	19,371	0.01%
2024/01/26	16.8	430.21	3.2	426.44	422.00	13.6	19,472	0.07%
2024/01/25	7	434.71	18	434.97	439.50	-11	19,553	-0.06%
2024/01/24	8.3	427.08	7.7	428.22	429.00	0.6	19,605	0.00%
2024/01/23	7.1	441.64	11	442.23	437.00	-3.9	19,739	-0.02%
2024/01/22	11.4	442.78	33.7	443.42	448.00	-22.4	19,787	-0.11%
2024/01/19	17.2	434.33	33.2	433.24	430.00	-16	19,771	-0.08%
2024/01/18	19.1	426.07	13	422.58	423.50	6.1	19,624	0.03%
2024/01/17	44.1	432.58	49.7	431.65	428.00	-5.6	19,804	-0.03%
2024/01/16	33.1	424.53	57.2	429.13	429.50	-24.1	19,718	-0.12%
2024/01/15	20.9	418.82	11.4	415.53	411.50	9.5	19,409	0.05%
2024/01/12	31.5	422.78	42.1	422.30	421.50	-10.7	19,403	-0.06%
2024/01/11	23.4	399.91	62.9	408.70	422.50	-39.5	19,203	-0.21%
2024/01/10	19	380.53	30.1	384.07	387.00	-11.1	18,815	-0.06%
2024/01/09	19.3	378.75	17.1	380.14	375.50	2.2	19,198	0.01%
2024/01/08	18.2	382.91	20	382.08	377.00	-1.9	19,208	-0.01%
2024/01/05	18	378.83	30.4	381.95	384.00	-12.3	19,186	-0.06%
2024/01/04	13.1	368.56	20	371.00	372.00	-6.9	19,117	-0.04%
2024/01/03	9	365.34	21	368.49	373.00	-12	19,381	-0.06%
2024/01/02	13	357.92	4.1	357.75	360.00	9	19,188	0.05%
2023/12/29	10.1	355.05	9	353.89	357.00	1.1	19,396	0.01%
2023/12/28	19	355.69	4.4	359.06	354.50	14.6	19,425	0.07%
2023/12/27	4	360.50	6.1	361.67	362.50	-2.1	19,385	-0.01%
2023/12/26	9	362.22	7	361.29	361.00	2	19,483	0.01%
2023/12/25	6	357.25	3	357.33	357.00	3	19,539	0.02%
2023/12/22	4.8	357.53	5	357.10	358.00	-0.2	19,741	0.00%
2023/12/21	28.4	352.61	4	352.50	350.50	24.4	19,791	0.12%
2023/12/20	11.2	370.46	14.3	370.83	365.50	-3.1	19,736	-0.02%
2023/12/19	21	372.28	12	371.08	373.50	9	19,880	0.05%
2023/12/18	13.2	368.42	36	369.64	367.00	-22.8	20,079	-0.11%
2023/12/15	16	368.72	13	364.19	361.00	3	20,106	0.01%
2023/12/14	13.5	372.20	17.3	372.26	369.00	-3.7	20,167	-0.02%
2023/12/13	37.7	372.43	25	371.86	368.00	12.7	20,049	0.06%
2023/12/12	17.3	380.49	24.3	383.14	382.50	-7	20,136	-0.03%
2023/12/11	16	366.81	14	367.78	361.50	2	19,961	0.01%
2023/12/08	11.1	365.13	6	366.92	370.00	5.1	20,159	0.03%
2023/12/07	29.1	360.68	23	357.89	357.50	6.1	20,283	0.03%
2023/12/06	21	368.45	29.2	367.72	361.50	-8.1	20,444	-0.04%
2023/12/05	22	369.20	15	365.81	363.50	6.9	20,557	0.03%
2023/12/04	30.5	385.31	23	380.96	380.00	7.5	20,635	0.04%
2023/12/01	25.4	384.40	39.1	388.65	391.00	-13.6	20,733	-0.07%
2023/11/30	31.6	379.21	32.6	384.76	385.50	-1	20,695	0.00%
2023/11/29	73.7	370.57	58.3	371.90	380.00	15.3	20,458	0.08%
2023/11/28	17	349.91	39	354.29	361.00	-22	20,092	-0.11%
2023/11/27	55.4	341.92	43	331.58	331.00	12.4	19,840	0.06%
2023/11/24	17	339.71	29	342.45	344.00	-12	20,119	-0.06%
2023/11/23	58.1	336.69	31.2	337.43	336.00	27	20,142	0.13%
2023/11/22	20.3	349.37	11	348.68	346.00	9.3	20,082	0.05%
2023/11/21	23.9	346.89	39.1	343.37	342.50	-15.2	20,170	-0.08%
2023/11/20	53.1	355.26	28	351.13	345.00	25.1	20,428	0.12%
2023/11/17	26	338.95	37.6	341.89	351.00	-11.6	20,281	-0.06%
2023/11/16	16.2	318.55	16.2	319.26	319.50	0	20,030	0.00%
2023/11/15	44.1	330.60	20	326.28	320.50	24.1	20,265	0.12%
2023/11/14	24	334.04	23.5	333.76	331.00	0.6	20,648	0.00%
2023/11/13	10.5	331.09	19.2	333.49	334.00	-8.7	21,080	-0.04%
2023/11/10	32	328.91	16.2	327.70	323.50	15.9	21,400	0.07%
2023/11/09	17.1	331.06	17.7	333.31	333.50	-0.6	21,561	0.00%
2023/11/08	16	329.03	10.4	333.88	335.50	5.6	21,750	0.03%
2023/11/07	11	327.86	15.5	327.63	328.50	-4.5	21,883	-0.02%
2023/11/06	12.6	329.26	25	329.90	332.00	-12.4	21,808	-0.06%
2023/11/03	19	324.50	30	324.43	322.00	-11	21,652	-0.05%
2023/11/02	19.5	316.78	35	318.33	324.00	-15.5	21,438	-0.07%
2023/11/01	31.6	305.27	12	303.08	302.50	19.6	21,213	0.09%
2023/10/31	18.2	318.98	10.5	316.95	302.00	7.8	21,011	0.04%
2023/10/30	5.5	317.77	10	317.70	326.00	-4.5	20,706	-0.02%
2023/10/27	20.1	311.66	9	310.28	308.50	11.1	20,545	0.05%
2023/10/26	21.4	320.26	19.6	317.77	318.00	1.8	20,428	0.01%
2023/10/25	19.3	330.93	26.4	329.70	325.00	-7.1	20,272	-0.04%
2023/10/24	23.7	336.98	22.4	336.37	339.50	1.3	20,005	0.01%
2023/10/23	27.4	336.96	19	334.79	338.50	8.4	19,784	0.04%
2023/10/20	12.2	335.23	8.4	337.32	334.50	3.7	19,531	0.02%
2023/10/19	13.1	345.22	11.2	342.99	343.00	1.9	19,944	0.01%
2023/10/18	19	351.24	24.2	350.03	351.00	-5.2	20,269	-0.03%
2023/10/17	53.6	356.63	52.4	357.88	352.50	1.2	20,249	0.01%
2023/10/16	12.1	345.77	25	345.14	350.00	-12.9	20,262	-0.06%
2023/10/13	23.2	338.33	15.1	340.30	343.00	8.1	20,547	0.04%
2023/10/12	14	337.96	37.4	340.24	345.00	-23.4	20,918	-0.11%
2023/10/11	26.2	336.78	46.9	336.67	331.00	-20.7	21,100	-0.10%
2023/10/06	25.6	320.20	22.4	320.82	323.00	3.2	21,221	0.02%
2023/10/05	13	315.38	32	317.09	321.00	-19	21,269	-0.09%
2023/10/04	13.3	301.28	6	302.92	303.00	7.3	21,347	0.03%
2023/10/03	17.4	310.37	7	307.71	304.00	10.4	21,588	0.05%
2023/10/02	17	314.59	19	314.29	312.50	-2	21,981	-0.01%
2023/09/28	24	308.65	16	311.16	306.00	8	22,153	0.04%
2023/09/27	33	299.68	38	301.53	306.00	-5	22,691	-0.02%
2023/09/26	23.2	308.89	17.5	306.60	303.00	5.8	22,997	0.03%
2023/09/25	16.2	311.78	15	309.33	309.50	1.2	23,198	0.01%
2023/09/22	32	299.94	38	300.57	304.50	-6	23,162	-0.03%
2023/09/21	41.9	302.01	13.3	301.12	298.00	28.6	23,315	0.12%
2023/09/20	18.3	320.89	13.1	318.22	315.50	5.3	23,080	0.02%
2023/09/19	34.6	334.20	18	333.92	322.50	16.6	23,122	0.07%
2023/09/18	19.1	341.97	13	342.54	344.50	6.1	23,117	0.03%
2023/09/15	44.3	351.69	17.4	348.00	338.00	26.9	23,086	0.12%
2023/09/14	38.3	353.83	39.4	356.40	356.50	-1.1	22,723	-0.01%
2023/09/13	30.3	332.19	41.1	337.07	348.00	-10.7	22,482	-0.05%
2023/09/12	51.5	342.56	72	343.40	325.50	-20.5	22,316	-0.09%
2023/09/11	37.1	354.34	47.1	347.46	346.50	-10	22,193	-0.04%
2023/09/08	29	361.26	24	361.02	360.00	5	21,987	0.02%
2023/09/07	31	366.76	16.2	367.00	369.50	14.8	21,976	0.07%
2023/09/06	24	363.38	30.1	364.71	367.00	-6.1	21,685	-0.03%
2023/09/05	19.3	351.37	57.1	351.91	357.00	-37.8	21,301	-0.18%
2023/09/04	20	341.80	11.2	342.55	345.00	8.9	21,044	0.04%
2023/09/01	40.1	343.16	21.2	346.31	335.00	18.9	20,849	0.09%
2023/08/31	47	344.74	20.1	343.98	345.00	27	20,501	0.13%
2023/08/30	43.1	347.61	53	347.36	342.00	-10	20,321	-0.05%
2023/08/29	31.1	337.22	36.1	336.78	335.50	-5	19,928	-0.03%
2023/08/28	27.6	332.75	23.2	331.34	335.00	4.4	19,742	0.02%
2023/08/25	29.1	337.36	29.5	336.45	334.00	-0.4	19,539	0.00%
2023/08/24	48.7	343.08	28.1	338.81	333.00	20.6	19,248	0.11%
2023/08/23	23.4	335.16	34.3	339.43	340.50	-10.9	19,019	-0.06%
2023/08/22	25	345.24	22.1	344.66	341.00	2.9	18,776	0.02%
2023/08/21	20.3	339.13	17.1	341.80	335.50	3.2	18,741	0.02%
2023/08/18	49.2	347.56	36.3	347.88	328.00	13	18,462	0.07%
2023/08/17	37.2	354.31	34	354.32	357.00	3.2	17,899	0.02%
2023/08/16	28	335.68	27.2	337.39	341.00	0.8	17,419	0.00%
2023/08/15	28.1	323.50	43.6	326.23	334.00	-15.5	17,012	-0.09%
2023/08/14	35	299.89	36.9	304.26	304.00	-1.9	16,725	-0.01%
2023/08/11	17.3	294.54	28.6	296.98	293.50	-11.3	16,465	-0.07%
2023/08/10	8.2	284.47	3	286.00	280.00	5.2	16,235	0.03%
2023/08/09	4.2	301.41	6.1	296.32	301.00	-1.9	16,253	-0.01%
2023/08/08	9.2	292.97	3	297.33	295.50	6.2	16,287	0.04%
2023/08/07	4.7	298.42	4.4	301.47	307.50	0.4	16,315	0.00%
2023/08/04	6.3	280.49	3	283.83	281.50	3.3	16,299	0.02%
2023/08/02	7.7	302.62	30	292.33	281.00	-22.3	16,296	-0.14%
2023/08/01	2.4	316.15	1.1	317.88	312.00	1.3	16,305	0.01%
2023/07/31	37.1	324.85	5.2	319.09	326.00	31.9	16,364	0.19%
2023/07/28	4	315.01	4.3	319.21	319.50	-0.3	16,321	0.00%
2023/07/27	9.7	317.38	19.6	316.23	331.00	-9.8	16,358	-0.06%
2023/07/26	9.1	343.34	8.1	346.45	340.00	1	16,321	0.01%
2023/07/25	6	383.25	20	382.78	377.50	-14	16,440	-0.09%
2023/07/24	76.7	385.78	38	387.24	377.50	38.7	16,601	0.23%
2023/07/21	28	357.91	69.6	363.71	379.50	-41.6	16,376	-0.25%
2023/07/20	62	332.14	25.1	336.62	345.00	36.9	15,962	0.23%
2023/07/19	27.9	332.70	41.2	332.78	329.00	-13.3	15,782	-0.08%
2023/07/18	58.1	324.01	73.3	322.97	314.00	-15.2	15,305	-0.10%
2023/07/17	27.8	314.76	29	316.28	319.00	-1.2	14,809	-0.01%
2023/07/14	41	280.64	35	288.00	295.00	6	14,264	0.04%
2023/07/13	33.6	273.90	33	274.66	268.50	0.5	13,808	0.00%
2023/07/12	16	261.22	31.1	260.56	260.50	-15.1	13,253	-0.11%
2023/07/11	38.1	263.19	48	263.32	262.00	-9.9	13,097	-0.08%
2023/07/10	24	251.40	31	253.42	253.50	-7	12,812	-0.05%
2023/07/07	25.2	243.47	23.1	245.23	244.50	2.2	12,591	0.02%
2023/07/06	27	257.91	29	257.64	253.50	-2	12,163	-0.02%
2023/07/05	37.8	255.32	40.1	255.98	255.50	-2.3	11,910	-0.02%
2023/07/04	29	237.53	45.2	242.52	250.50	-16.2	11,417	-0.14%
2023/07/03	18.1	220.87	54	220.96	228.00	-35.9	11,054	-0.32%
2023/06/30	15.2	210.64	22.1	210.59	211.00	-6.8	10,835	-0.06%
2023/06/29	56.5	208.06	53.6	212.13	210.00	2.9	10,851	0.03%
2023/06/28	35	202.54	59.1	201.25	201.00	-24.1	10,717	-0.22%
2023/06/27	57.1	201.31	40	201.21	198.00	17.1	11,051	0.15%
2023/06/26	18.5	202.40	23.1	202.99	202.00	-4.6	11,102	-0.04%
2023/06/21	3.1	195.55	16	196.35	199.00	-12.9	11,496	-0.11%
2023/06/20	19.1	196.95	31.1	198.23	196.00	-12.1	11,548	-0.10%
2023/06/19	38.1	196.75	18.5	196.91	196.50	19.6	11,706	0.17%
2023/06/16	20	192.43	58.1	194.28	193.00	-38.1	11,603	-0.33%
2023/06/15	16	191.09	23	190.76	190.00	-7	11,553	-0.06%
2023/06/14	21	188.07	20.1	188.74	186.00	0.9	11,600	0.01%
2023/06/13	35.5	185.47	44.1	186.36	187.50	-8.6	11,641	-0.07%
2023/06/12	7	175.29	6	175.92	174.50	1	11,506	0.01%
2023/06/09	1	173.50	14.1	173.14	173.50	-13.1	11,537	-0.11%
2023/06/08	6	168.58	1	168.50	168.50	5	11,624	0.04%
2023/06/07	3	171.33	3	171.33	172.00	0	11,779	0.00%
2023/06/06	12	171.17	2	173.00	170.50	10	12,282	0.08%
2023/06/05	1	173.50	8	172.94	173.00	-7	12,355	-0.06%
2023/06/02	6.1	173.90	10	173.65	172.00	-3.9	12,416	-0.03%
2023/06/01	2	170.25	5	170.80	173.00	-3	12,476	-0.02%
2023/05/31	8	171.75	5.1	172.32	171.50	2.9	12,750	0.02%
2023/05/30	13	171.42	6	171.75	172.50	7	12,802	0.05%
2023/05/29	12.1	174.71	20.3	174.13	173.50	-8.2	12,820	-0.06%
2023/05/26	13.2	170.83	7.1	170.74	168.50	6.1	12,907	0.05%
2023/05/25	42.2	173.77	17	174.26	170.50	25.2	13,281	0.19%
2023/05/24	8.1	168.11	2	166.50	167.00	6.1	13,602	0.04%
2023/05/23	6.1	171.18	18	171.47	171.00	-11.9	13,714	-0.09%
2023/05/22	11	169.36	8	171.88	168.50	3	13,833	0.02%
2023/05/19	16	170.97	18	171.58	172.00	-2	13,863	-0.01%
2023/05/18	13.1	167.96	1.4	167.79	167.50	11.7	13,979	0.08%
2023/05/17	1	164.00	8	165.38	166.50	-7	14,073	-0.05%
2023/05/16	8.3	164.42	3	164.00	162.00	5.3	14,134	0.04%
2023/05/15	4.2	164.94	2	164.00	164.50	2.2	14,162	0.02%
2023/05/12	0	0.00	2	166.50	167.00	-2	14,331	-0.01%
2023/05/11	5	168.80	4	167.75	164.50	1	14,585	0.01%
2023/05/10	4	168.63	4	169.25	169.50	0	15,086	0.00%
2023/05/09	3	167.17	6	168.75	168.00	-3	15,223	-0.02%
2023/05/08	8	171.37	7	169.29	168.50	1	15,458	0.01%
2023/05/05	4	169.50	7	169.64	170.00	-3	16,178	-0.02%
2023/05/04	5	168.00	9	168.28	169.00	-4	16,439	-0.02%
2023/05/03	13	167.00	6	166.33	166.00	7	16,616	0.04%
2023/05/02	4.2	167.39	15.5	168.00	170.00	-11.3	16,586	-0.07%
2023/04/28	11	165.41	6	164.50	164.00	5	16,619	0.03%
2023/04/27	17	160.97	17	160.94	160.00	0	16,470	0.00%
2023/04/26	42.7	159.37	23	160.52	158.50	19.7	16,309	0.12%
2023/04/25	37.1	172.68	34	169.19	171.00	3.1	15,999	0.02%
2023/04/24	25	178.28	28	178.41	177.00	-3	15,830	-0.02%
2023/04/21	33.1	188.17	15	186.00	184.50	18.1	15,754	0.11%
2023/04/20	26.1	187.12	9	188.50	191.00	17.1	15,770	0.11%
2023/04/19	22.3	189.86	75	190.99	188.50	-52.7	15,884	-0.33%
2023/04/18	8.2	192.88	6	194.25	191.50	2.2	15,912	0.01%
2023/04/17	14.1	193.22	9	193.00	194.50	5.1	15,967	0.03%
2023/04/14	25.1	193.39	16	193.25	194.50	9.1	16,057	0.06%
2023/04/13	17.2	193.01	20	192.53	192.00	-2.8	16,143	-0.02%
2023/04/12	48	196.73	31	195.71	196.50	17	16,172	0.11%
2023/04/11	19	197.79	36	196.74	197.50	-17	16,198	-0.10%
2023/04/10	19.1	201.23	14.1	200.28	199.50	5	16,385	0.03%
2023/04/07	47	202.29	33	201.24	200.00	14	16,361	0.09%
2023/04/06	27.1	196.72	23	197.91	201.00	4	16,255	0.02%
2023/03/31	34.1	194.19	23	194.89	196.50	11.1	16,126	0.07%
2023/03/30	45.1	190.98	37	191.51	193.00	8.1	16,015	0.05%
2023/03/29	66.5	194.45	56	191.86	189.00	10.5	15,899	0.07%
2023/03/28	71.3	202.62	70	196.85	195.50	1.3	15,737	0.01%
2023/03/27	68.3	213.88	40.1	212.31	209.00	28.2	15,297	0.18%
2023/03/24	82	211.19	91.5	213.49	215.50	-9.5	15,057	-0.06%
2023/03/23	51	201.62	33.1	198.63	198.50	17.9	14,498	0.12%
2023/03/22	7	199.71	62.1	200.32	200.50	-55.1	14,533	-0.38%
2023/03/21	31	193.37	27.1	193.57	192.00	3.9	14,315	0.03%
2023/03/20	27	196.85	23.1	195.07	191.00	3.9	14,384	0.03%
2023/03/17	12	193.21	21.2	194.09	194.50	-9.2	14,410	-0.06%
2023/03/16	28	188.71	21	188.19	188.00	7	14,186	0.05%
2023/03/15	21.2	192.10	26.5	192.66	190.50	-5.3	14,175	-0.04%
2023/03/14	9	185.06	11.3	186.17	187.50	-2.3	14,093	-0.02%
2023/03/13	27	186.57	27	184.72	186.50	0	14,174	0.00%
2023/03/10	29.3	190.28	13	189.50	187.00	16.3	14,176	0.11%
2023/03/09	49	197.23	65.1	197.86	194.00	-16.1	14,405	-0.11%
2023/03/08	14	186.04	11	188.05	191.00	3	13,983	0.02%
2023/03/07	14.1	188.50	7	187.64	187.50	7.1	13,967	0.05%
2023/03/06	31.1	192.10	33	190.00	189.50	-2	13,998	-0.01%
2023/03/03	22	191.30	23	189.83	188.50	-1	14,115	-0.01%
2023/03/02	28	186.20	19	186.55	186.00	9	14,220	0.06%
2023/03/01	9	185.33	24	184.00	186.00	-15	14,266	-0.11%
2023/02/24	35.1	189.38	22	187.43	185.50	13.1	14,319	0.09%
2023/02/23	56	188.89	43.2	188.74	188.50	12.8	14,153	0.09%
2023/02/22	92.2	186.06	81.1	184.61	181.00	11.1	14,009	0.08%
2023/02/21	8	197.63	20.5	199.20	200.50	-12.5	13,748	-0.09%
2023/02/20	21	197.60	12.3	197.08	195.00	8.7	13,831	0.06%
2023/02/17	14	196.64	11.7	197.19	196.50	2.3	14,067	0.02%
2023/02/16	25	194.20	39.1	195.95	200.50	-14.1	14,445	-0.10%
2023/02/15	19.5	192.44	25	191.00	193.00	-5.5	14,704	-0.04%
2023/02/14	54.1	196.07	26	194.13	192.00	28.1	14,749	0.19%
2023/02/13	40	193.49	39	193.81	193.50	1	15,074	0.01%
2023/02/10	45.6	197.56	50.2	194.49	193.50	-4.6	15,370	-0.03%
2023/02/09	66.3	200.37	52.5	199.84	198.50	13.8	15,653	0.09%
2023/02/08	71	198.89	73.5	199.43	199.00	-2.5	15,573	-0.02%
2023/02/07	45.5	189.26	43.4	190.59	191.50	2.1	15,221	0.01%
2023/02/06	70.7	192.43	61.1	190.68	190.00	9.6	15,323	0.06%
2023/02/03	69	188.71	80.4	191.26	194.50	-11.4	15,369	-0.07%
2023/02/02	38	179.00	31	180.77	184.00	7	14,907	0.05%
2023/02/01	65	171.92	106	175.06	175.50	-41	15,396	-0.27%	大賣/
2023/01/31	5	167.20	9	168.89	169.50	-4	15,627	-0.03%
2023/01/30	29.1	165.46	28.2	168.81	168.50	0.9	16,331	0.01%
2023/01/17	3	158.83	3	160.00	160.00	0	17,101	0.00%
2023/01/16	21	158.52	25	159.54	159.50	-4	17,567	-0.02%
2023/01/13	45	160.77	40	157.94	157.50	5	17,880	0.03%
2023/01/12	1	160.50	2	160.50	160.00	-1	18,323	-0.01%
2023/01/11	53	159.83	54	159.05	161.00	-1	18,752	-0.01%
2023/01/10	39	158.83	39	159.04	160.00	0	19,182	0.00%
2023/01/09	34	156.37	29	158.62	158.50	5	19,639	0.03%
2023/01/06	26.1	148.52	28	149.71	151.00	-2	19,950	-0.01%
2023/01/05	26	148.79	7	147.93	147.00	19	20,375	0.09%
2023/01/04	8	147.56	6	147.67	149.00	2	20,876	0.01%
2023/01/03	21	143.17	30	146.03	147.00	-9	21,203	-0.04%
2022/12/30	20	145.28	18	144.28	142.50	2	21,448	0.01%
2022/12/29	28	144.70	25.1	144.72	145.50	2.9	21,795	0.01%
2022/12/28	17.2	146.69	10	146.10	145.00	7.2	22,145	0.03%
2022/12/27	19	153.11	38	153.39	156.50	-19	22,266	-0.09%
2022/12/26	20	156.80	23	153.20	152.00	-3	22,770	-0.01%
2022/12/23	2	158.00	2	159.00	159.00	0	23,323	0.00%
2022/12/22	47	161.05	51	158.12	158.00	-4	23,747	-0.02%
2022/12/21	20	159.67	12	158.54	157.50	8	24,226	0.03%
2022/12/20	19.1	162.65	15	160.33	156.00	4.1	24,661	0.02%
2022/12/19	10	164.70	17	161.97	165.00	-7	25,021	-0.03%
2022/12/16	12	165.21	10	165.55	165.00	2	25,528	0.01%
2022/12/15	30	172.40	6	171.75	171.50	24	25,759	0.09%
2022/12/14	51	169.75	47	170.70	173.00	4	25,800	0.02%
2022/12/13	6	164.92	4	165.38	164.00	2	25,794	0.01%
2022/12/12	18.1	164.19	18	163.72	164.00	0.1	25,943	0.00%
2022/12/09	17	169.85	12	169.38	168.50	5	26,462	0.02%
2022/12/08	31	169.29	26	167.67	167.00	5	26,667	0.02%
2022/12/07	26	173.11	24	174.29	170.00	2	26,854	0.01%
2022/12/06	4	176.13	6	176.75	175.50	-2	26,928	-0.01%
2022/12/05	10	179.90	11	179.36	178.00	-1	27,113	0.00%
2022/12/02	22	176.93	19	176.58	176.50	3	27,347	0.01%
2022/12/01	54.1	175.61	44	179.11	175.50	10.1	27,536	0.04%
2022/11/30	37	166.89	40	169.35	168.50	-3	27,497	-0.01%
2022/11/29	25	166.66	24	166.00	165.50	1	27,732	0.00%
2022/11/28	26	166.44	24.1	168.35	168.50	1.9	28,144	0.01%
2022/11/25	24	170.02	29	168.36	167.50	-5	28,344	-0.02%
2022/11/24	20	168.88	30	170.78	172.00	-10	28,350	-0.04%
2022/11/23	14	167.61	10	165.35	163.50	4	28,343	0.01%
2022/11/22	27	162.54	28	163.93	166.50	-1	28,707	0.00%
2022/11/21	27	166.52	20	166.35	164.00	7	29,182	0.02%
2022/11/18	8	172.06	8	167.13	166.00	0	29,702	0.00%
2022/11/17	10	167.15	18.1	169.92	170.50	-8.1	29,817	-0.03%
2022/11/16	11	166.50	11	165.95	167.00	0	30,017	0.00%
2022/11/15	14	165.79	20.1	166.15	167.00	-6.1	30,214	-0.02%
2022/11/14	40	161.15	72.2	162.22	163.50	-32.2	30,634	-0.11%
2022/11/11	68	160.92	47.1	159.29	156.50	20.9	31,097	0.07%
2022/11/10	24	150.90	27	150.11	150.50	-3	30,971	-0.01%
2022/11/09	31	150.94	30	152.18	150.50	1	31,293	0.00%
2022/11/08	36	150.58	31	151.71	147.00	5	31,812	0.02%
2022/11/07	48	149.36	54	149.93	149.00	-6	32,171	-0.02%
2022/11/04	27	142.94	27	142.37	142.50	0	31,967	0.00%
2022/11/03	19	144.58	20	144.20	144.00	-1	31,985	0.00%
2022/11/02	28	146.13	12	146.21	145.50	16	32,066	0.05%
2022/11/01	24	144.23	64	144.54	146.50	-40	32,164	-0.12%
2022/10/31	71	142.78	54	143.07	142.00	17	32,256	0.05%
2022/10/28	35	141.71	67.1	141.35	139.50	-32.1	32,356	-0.10%
2022/10/27	53	136.09	45	137.29	138.00	8	31,865	0.03%
2022/10/26	58	135.72	25	134.74	133.50	33	31,835	0.10%
2022/10/25	36	133.96	35	134.94	139.50	1	31,506	0.00%
2022/10/24	15	130.50	24.1	134.44	134.50	-9.1	31,060	-0.03%
2022/10/21	15	124.77	12	124.17	122.50	3	31,495	0.01%
2022/10/20	16	125.25	18.1	125.09	127.00	-2.1	32,320	-0.01%
2022/10/19	42.1	130.02	35	129.39	125.00	7.1	32,200	0.02%
2022/10/18	34	131.76	26	129.69	130.50	8	32,249	0.02%
2022/10/17	11	128.27	11.2	128.77	131.50	-0.2	32,783	0.00%
2022/10/14	4.1	128.04	8	129.00	130.00	-3.9	33,031	-0.01%
2022/10/13	40	123.41	44	122.14	118.50	-4	33,153	-0.01%
2022/10/12	29	122.53	36	121.89	122.00	-7	33,056	-0.02%
2022/10/11	11	127.64	13	128.96	127.00	-2	33,018	-0.01%
2022/10/07	25.1	137.58	19	137.03	136.50	6	32,849	0.02%
2022/10/06	11	137.14	22	137.70	140.00	-11	32,872	-0.03%
2022/10/05	28	139.16	30	138.52	133.50	-2	32,704	-0.01%
2022/10/04	55	139.26	28	137.48	137.50	27	32,381	0.08%
2022/10/03	25	135.64	19	136.42	135.50	6	32,180	0.02%
2022/09/30	39	129.44	48	131.11	134.00	-9	32,572	-0.03%
2022/09/29	15	129.77	13	130.31	127.00	2	32,663	0.01%
2022/09/28	21	131.71	13.1	130.53	127.50	8	32,739	0.02%
2022/09/27	16.1	134.88	9	134.39	134.50	7.1	32,704	0.02%
2022/09/26	11.2	140.09	76.8	140.19	136.00	-65.7	32,637	-0.20%
2022/09/23	31.1	150.90	23	148.63	145.50	8.1	32,650	0.02%
2022/09/22	20	151.58	24	151.00	156.00	-4	32,479	-0.01%
2022/09/21	30	152.77	22	152.43	152.50	8	32,515	0.02%
2022/09/20	22	152.20	16	152.66	152.00	6	32,776	0.02%
2022/09/19	20.3	153.93	20	153.90	152.50	0.3	32,932	0.00%
2022/09/16	39.3	155.82	34	156.04	153.50	5.3	33,125	0.02%
2022/09/15	13.3	166.69	10.1	163.84	161.00	3.2	33,151	0.01%
2022/09/14	20.2	169.04	17	170.21	169.50	3.2	33,183	0.01%
2022/09/13	11	177.04	12	175.83	176.00	-1	33,222	0.00%
2022/09/12	25	178.40	30	175.78	173.00	-5	33,278	-0.02%
2022/09/08	23.1	174.89	24	174.77	175.50	-0.9	33,482	0.00%
2022/09/07	16.1	176.28	15	174.77	176.00	1.1	33,488	0.00%
2022/09/06	26.1	177.52	26	175.33	175.50	0.1	33,699	0.00%
2022/09/05	7	184.57	3	184.63	179.50	4	33,603	0.01%
2022/09/02	20	187.68	38	187.62	188.00	-18	33,488	-0.05%
2022/09/01	21.1	182.87	19	183.05	181.00	2.1	33,293	0.01%
2022/08/31	19	188.42	27	187.93	187.00	-8	33,223	-0.02%
2022/08/30	58.3	190.49	38	189.72	188.50	20.3	33,343	0.06%
2022/08/29	42	185.27	26.1	186.08	190.00	15.9	33,178	0.05%
2022/08/26	83.1	198.54	44	197.06	191.00	39.1	33,079	0.12%
2022/08/25	44.2	195.29	57	195.34	195.00	-12.8	32,887	-0.04%
2022/08/24	34	189.16	38.1	189.60	186.00	-4	32,679	-0.01%
2022/08/23	57.1	187.53	35.3	186.78	190.50	21.8	32,474	0.07%
2022/08/22	30.1	191.14	23	189.70	186.00	7	32,316	0.02%
2022/08/19	63.1	193.95	46.1	193.12	189.50	17	32,358	0.05%
2022/08/18	68.4	181.33	75.2	186.18	189.00	-6.8	31,931	-0.02%
2022/08/17	40	176.65	19	176.16	175.50	21	31,262	0.07%
2022/08/16	21.2	177.96	28.1	176.54	175.50	-6.9	31,269	-0.02%
2022/08/15	61	176.43	66	176.48	178.00	-5	31,286	-0.02%
2022/08/12	49	164.80	54.7	164.57	170.50	-5.7	30,694	-0.02%
2022/08/11	13	155.31	13.9	155.51	155.00	-0.8	30,349	0.00%
2022/08/10	16	149.88	12.3	149.65	149.00	3.8	30,681	0.01%
2022/08/09	24.1	153.45	26.1	153.62	154.50	-2	30,843	-0.01%
2022/08/08	24.8	156.35	21	155.52	154.50	3.8	31,057	0.01%
2022/08/05	23	155.52	28	157.15	159.50	-5	31,147	-0.02%
2022/08/04	32.6	147.15	32	146.86	149.00	0.6	31,240	0.00%
2022/08/03	18.5	150.58	18	150.06	148.50	0.5	31,290	0.00%
2022/08/02	19	149.13	19	149.76	151.50	0	31,482	0.00%
2022/08/01	13.1	154.42	10	153.75	153.00	3.1	31,442	0.01%
2022/07/29	38	157.83	36	157.17	156.00	2	31,376	0.01%
2022/07/28	68.5	160.84	72	158.66	155.50	-3.5	31,475	-0.01%
2022/07/27	66.1	167.60	56	166.32	163.00	10.1	30,798	0.03%
2022/07/26	20	179.48	21	178.98	177.50	-1	29,889	0.00%
2022/07/25	30	178.98	31	179.94	181.50	-1	29,826	0.00%
2022/07/22	71	183.61	69	183.45	180.50	2	29,766	0.01%
2022/07/21	47	172.09	51	171.99	179.00	-4	29,265	-0.01%
2022/07/20	28	161.88	38.5	162.26	163.00	-10.5	28,744	-0.04%
2022/07/19	20.2	157.34	19.1	156.99	154.00	1.1	28,522	0.00%
2022/07/18	36	158.71	36.2	159.43	158.00	-0.2	28,377	0.00%
2022/07/15	9.3	151.96	11	154.73	152.50	-1.7	28,062	-0.01%
2022/07/14	11	148.50	20.1	148.15	150.00	-9.1	28,107	-0.03%
2022/07/13	30	153.52	14.2	149.96	146.50	15.9	27,985	0.06%
2022/07/12	12.1	157.31	16	155.13	150.00	-4	28,075	-0.01%
2022/07/11	13	167.65	12	164.08	162.00	1	28,455	0.00%
2022/07/08	82.1	169.94	66.1	168.75	165.00	16.1	28,630	0.06%
2022/07/07	24.1	171.04	24.1	168.09	174.00	0	28,007	0.00%
2022/07/06	25.1	165.98	28	165.63	160.50	-2.9	27,834	-0.01%
2022/07/05	39	172.60	38.1	174.30	174.00	0.9	27,750	0.00%
2022/07/04	39	171.63	44	169.93	172.50	-5	27,851	-0.02%
2022/07/01	48.1	181.76	42	179.94	172.00	6.1	27,944	0.02%
2022/06/30	19	186.82	17	189.12	191.00	2	27,826	0.01%
2022/06/29	9	192.61	11	192.86	194.50	-2	27,816	-0.01%
2022/06/28	20	188.68	19.1	188.36	190.00	1	27,790	0.00%
2022/06/27	24.1	198.06	13	198.62	198.00	11.1	28,067	0.04%
2022/06/24	24.1	189.16	32	188.39	187.50	-8	28,540	-0.03%
2022/06/23	37	188.32	39	188.31	190.00	-2	28,676	-0.01%
2022/06/22	43.3	196.03	46	192.29	186.50	-2.7	28,328	-0.01%
2022/06/21	19	204.32	14	205.54	207.00	5	28,133	0.02%
2022/06/20	24	208.67	20	205.95	201.50	4	28,206	0.01%
2022/06/17	26	209.19	35.2	209.92	209.00	-9.2	28,277	-0.03%
2022/06/16	36	229.00	31	225.61	214.50	5	28,039	0.02%
2022/06/15	28	232.14	33.1	231.38	228.50	-5.1	28,074	-0.02%
2022/06/14	5	223.70	6.2	225.26	225.50	-1.2	28,220	0.00%
2022/06/13	7.1	221.20	7.5	221.47	226.00	-0.5	28,523	0.00%
2022/06/10	22	222.61	19	223.53	225.50	3	29,039	0.01%
2022/06/09	15.1	222.90	10	223.70	224.00	5.1	29,291	0.02%
2022/06/08	43.1	230.98	14	229.04	222.50	29.1	29,488	0.10%
2022/06/07	23	224.43	26	227.81	228.50	-3	30,017	-0.01%
2022/06/06	15	229.56	30	227.15	231.50	-15	30,785	-0.05%
2022/06/02	22.4	230.22	13	230.04	226.00	9.4	31,348	0.03%
2022/06/01	21	242.69	20	242.03	238.00	1	31,717	0.00%
2022/05/31	8.5	236.68	7	236.86	240.50	1.5	31,931	0.00%
2022/05/30	13.1	238.58	16	239.88	242.00	-3	32,963	-0.01%
2022/05/27	29.2	239.25	13	239.85	231.00	16.2	33,710	0.05%
2022/05/26	30	246.95	19	247.84	238.50	11	34,303	0.03%
2022/05/25	12	251.83	10.1	252.48	255.00	1.9	34,805	0.01%
2022/05/24	38.1	253.17	31	253.26	250.00	7.1	35,532	0.02%
2022/05/23	19.4	270.76	17	264.91	257.50	2.4	36,322	0.01%
2022/05/20	19	270.34	23	269.30	269.50	-4	36,532	-0.01%
2022/05/19	31	264.15	31	265.47	269.50	0	36,484	0.00%
2022/05/18	33	264.05	40.1	265.52	268.00	-7.1	36,532	-0.02%
2022/05/17	23	253.09	20	252.88	255.00	3	36,520	0.01%
2022/05/16	14	265.79	10	257.95	252.50	4	37,163	0.01%
2022/05/13	34	261.29	35	260.81	257.00	-1	37,394	0.00%
2022/05/12	54	255.22	49	256.50	254.50	5	37,471	0.01%
2022/05/11	24	253.93	24.2	252.67	257.50	-0.1	37,788	0.00%
2022/05/10	31.1	246.40	29	246.19	255.00	2.1	37,985	0.01%
2022/05/09	30.1	258.02	27.1	260.85	246.50	3	38,497	0.01%
2022/05/06	18	275.58	17	275.12	272.00	1	38,829	0.00%
2022/05/05	35	279.90	34.4	280.90	286.00	0.7	38,763	0.00%
2022/05/04	17.1	265.37	14	264.25	262.50	3.1	38,558	0.01%
2022/05/03	12	265.21	18	264.75	264.50	-6	38,787	-0.02%
2022/04/29	22	263.48	24	262.13	260.50	-2	38,955	-0.01%
2022/04/28	26	255.20	24.3	256.35	260.00	1.8	38,880	0.00%
2022/04/27	27.1	242.79	35.4	242.70	252.50	-8.3	38,898	-0.02%
2022/04/26	11.1	248.48	11	246.36	242.50	0.1	38,817	0.00%
2022/04/25	13	252.27	11	250.18	248.50	2	39,070	0.01%
2022/04/22	17.1	265.52	17	265.59	267.50	0.1	39,245	0.00%
2022/04/21	10	274.85	11.1	275.46	275.00	-1.1	39,660	0.00%
2022/04/20	39.2	272.38	43	273.07	276.50	-3.8	39,824	-0.01%
2022/04/19	17	274.18	18.3	272.11	268.50	-1.3	39,943	0.00%
2022/04/18	22.1	266.43	22	264.77	272.50	0.1	40,018	0.00%
2022/04/15	31.1	264.64	25	263.86	265.50	6.1	40,260	0.02%
2022/04/14	22.3	285.12	20.2	283.52	281.50	2.1	40,341	0.01%
2022/04/13	24.1	285.92	24	287.15	289.50	0.1	40,256	0.00%
2022/04/12	46.1	281.83	39.1	280.97	281.50	7	40,177	0.02%
2022/04/11	22.6	293.35	21	289.25	281.00	1.5	39,911	0.00%
2022/04/08	14.1	300.38	14	301.86	301.50	0.1	39,727	0.00%
2022/04/07	22.1	308.84	37	299.12	296.00	-14.9	39,457	-0.04%
2022/04/06	22	313.50	22	313.11	317.00	0	39,182	0.00%
2022/04/01	13.2	303.00	17.1	304.48	312.00	-3.9	39,128	-0.01%
2022/03/31	22.1	311.56	15.2	308.88	305.50	6.9	39,374	0.02%
2022/03/30	24.3	321.14	23	321.52	312.50	1.3	39,541	0.00%
2022/03/29	39.7	317.51	42.3	318.74	322.50	-2.6	39,675	-0.01%
2022/03/28	22.4	299.96	27.7	305.35	311.00	-5.3	40,065	-0.01%
2022/03/25	9	293.83	22.2	295.43	296.00	-13.2	40,418	-0.03%
2022/03/24	10	287.00	12.2	286.90	287.50	-2.2	40,965	-0.01%
2022/03/23	28.2	293.57	25	288.01	284.00	3.1	42,365	0.01%
2022/03/22	26	285.00	28	284.88	282.00	-2	42,972	0.00%
2022/03/21	13.1	277.95	24.1	277.65	274.50	-10.9	43,100	-0.03%
2022/03/18	47.5	272.98	31	272.58	273.00	16.5	43,130	0.04%
2022/03/17	50	274.45	31.4	274.06	275.00	18.6	42,942	0.04%
2022/03/16	27.5	262.53	29	261.93	255.00	-1.5	42,428	0.00%
2022/03/15	33.3	270.76	22.2	266.37	260.50	11.1	42,269	0.03%
2022/03/14	25	290.08	26	291.67	286.00	-1	42,126	0.00%
2022/03/11	20	281.23	22	282.02	287.00	-2	41,766	0.00%
2022/03/10	35	284.53	37	283.81	281.00	-2	41,630	0.00%
2022/03/09	51	285.11	50.1	285.64	275.00	0.9	41,146	0.00%
2022/03/08	62.1	287.85	61.1	286.75	273.50	1	40,380	0.00%
2022/03/07	28.2	285.16	44.2	282.57	287.50	-16	39,594	-0.04%
2022/03/04	21.3	298.26	60.2	298.96	288.00	-38.9	39,069	-0.10%
2022/03/03	129.1	317.88	123	320.08	312.00	6.1	38,732	0.02%	大買/大賣/
2022/03/02	57.2	304.44	56.1	304.06	307.00	1.1	37,914	0.00%
2022/03/01	81	285.44	66	285.43	299.50	15	37,091	0.04%
2022/02/25	29	267.64	48.7	267.49	272.50	-19.7	36,252	-0.05%
2022/02/24	58.2	247.28	66.1	247.10	248.00	-7.9	35,583	-0.02%
2022/02/23	76	246.57	98	244.57	245.00	-22	34,753	-0.06%
2022/02/22	58	238.73	65	236.75	233.50	-7	33,923	-0.02%
2022/02/21	25	234.94	29	235.64	239.00	-4	33,503	-0.01%
2022/02/18	42	235.55	47	234.90	238.50	-5	33,774	-0.01%
2022/02/17	57.1	237.09	44.2	235.51	233.00	12.9	33,898	0.04%
2022/02/16	65	245.02	56.9	246.96	243.00	8.1	33,682	0.02%
2022/02/15	61	238.11	60.1	237.77	232.00	0.9	33,336	0.00%
2022/02/14	45.1	234.75	32	231.57	231.00	13.1	33,092	0.04%
2022/02/11	47	241.65	58.6	243.35	244.00	-11.6	33,159	-0.04%
2022/02/10	31.3	240.42	30.2	238.14	234.00	1.1	32,875	0.00%
2022/02/09	56	232.69	58.8	233.10	236.50	-2.8	32,706	-0.01%
2022/02/08	55	217.54	71.2	220.05	224.00	-16.2	32,424	-0.05%
2022/02/07	17	202.41	18	203.78	209.50	-1	32,386	0.00%
2022/01/26	45	204.44	49	203.94	199.50	-4	32,810	-0.01%
2022/01/25	28.4	210.18	26	210.06	205.50	2.4	33,233	0.01%
2022/01/24	37.3	210.74	46	209.50	213.50	-8.7	33,695	-0.03%
2022/01/21	47	215.97	41.2	215.39	216.00	5.8	34,692	0.02%
2022/01/20	45.4	215.57	22.1	216.93	219.00	23.3	35,430	0.07%
2022/01/19	21.2	212.15	21	211.55	215.00	0.2	36,018	0.00%
2022/01/18	42.2	216.55	35.1	215.21	209.00	7.1	36,701	0.02%
2022/01/17	40.1	211.65	34.3	211.70	214.50	5.8	37,392	0.02%
2022/01/14	68.1	206.69	49.4	206.06	213.00	18.7	37,851	0.05%
2022/01/13	17.2	196.77	16.1	198.08	200.50	1.1	38,128	0.00%
2022/01/12	25.1	201.08	27.5	199.62	200.50	-2.4	38,678	-0.01%
2022/01/11	49.5	201.17	32	201.52	199.00	17.5	39,898	0.04%
2022/01/10	43	208.02	39.1	209.22	207.00	3.9	40,656	0.01%
2022/01/07	39.1	208.31	29	209.48	199.00	10.1	41,496	0.02%
2022/01/06	13	210.31	22	211.93	211.00	-9	41,693	-0.02%
2022/01/05	16.3	220.90	11	220.32	218.50	5.3	42,783	0.01%
2022/01/04	17.2	227.39	16	223.59	221.00	1.2	44,346	0.00%
2022/01/03	26.8	232.15	17.1	229.34	226.00	9.7	44,732	0.02%
2021/12/30	25.3	234.97	24.7	236.51	239.00	0.6	44,982	0.00%
2021/12/29	18.2	238.93	12.5	238.87	238.00	5.8	44,942	0.01%
2021/12/28	17	240.24	25	242.14	245.50	-8	45,334	-0.02%
2021/12/27	37.7	247.04	25.1	247.41	238.50	12.5	45,452	0.03%
2021/12/24	39	247.58	41	247.74	249.00	-2	45,182	0.00%
2021/12/23	45.1	246.12	61	246.50	243.00	-15.9	45,107	-0.04%
2021/12/22	63	243.02	44	241.18	243.00	19	44,945	0.04%
2021/12/21	32	226.45	58	229.69	238.50	-26	44,416	-0.06%
2021/12/20	62.2	226.79	58	223.14	217.00	4.2	43,896	0.01%
2021/12/17	80.5	222.55	72.1	223.20	225.50	8.4	43,928	0.02%
2021/12/16	46	208.71	78.2	212.16	217.50	-32.2	42,868	-0.08%
2021/12/15	12	189.58	33.2	193.87	198.00	-21.2	42,239	-0.05%
2021/12/14	27.2	184.61	12	182.96	180.00	15.2	42,330	0.04%
2021/12/13	3	193.17	13.3	193.17	194.00	-10.3	43,128	-0.02%
2021/12/10	5	188.10	14	189.25	187.50	-9	43,465	-0.02%
2021/12/09	13	194.50	11	192.59	188.50	2	44,281	0.00%
2021/12/08	12	188.33	75.4	186.18	194.50	-63.4	44,790	-0.14%
2021/12/07	44.1	177.41	31	178.11	177.00	13.1	44,992	0.03%
2021/12/06	59.5	179.74	10	180.25	178.50	49.5	45,320	0.11%
2021/12/03	9	191.00	16.3	190.03	190.00	-7.3	45,555	-0.02%
2021/12/02	5	187.10	10	185.65	184.50	-5	45,714	-0.01%
2021/12/01	7.3	181.21	7	182.93	187.00	0.3	45,984	0.00%
2021/11/30	10.1	186.56	5.2	188.52	186.00	4.9	46,512	0.01%
2021/11/29	9	175.61	15	176.71	183.00	-6	47,677	-0.01%
2021/11/26	24.1	178.90	36.1	177.55	182.00	-12.1	48,042	-0.03%
2021/11/25	24.1	179.98	11	180.64	176.50	13.1	47,917	0.03%
2021/11/24	11.1	180.44	17.1	180.34	179.00	-6	47,883	-0.01%
2021/11/23	19.2	182.85	8	185.19	184.50	11.2	48,613	0.02%
2021/11/22	5.1	188.29	5.3	189.37	190.00	-0.2	48,686	0.00%
2021/11/19	42.2	192.74	28.4	190.67	190.50	13.8	48,565	0.03%
2021/11/18	20	197.70	4	197.50	196.00	16	48,409	0.03%
2021/11/17	39	202.85	54.1	203.07	206.00	-15.1	48,307	-0.03%
2021/11/16	26.3	200.44	22	198.64	193.50	4.3	47,897	0.01%
2021/11/15	24.1	196.56	29	197.36	198.50	-4.9	47,378	-0.01%
2021/11/12	45	198.64	55.5	196.92	189.00	-10.5	47,110	-0.02%
2021/11/11	26.2	190.64	24	190.40	191.00	2.2	46,520	0.00%
2021/11/10	28	184.75	46.7	186.26	194.00	-18.7	46,153	-0.04%
2021/11/09	26	184.46	52	185.71	181.00	-26	45,662	-0.06%
2021/11/08	63.3	184.55	24.1	183.57	181.00	39.2	45,141	0.09%
2021/11/05	41.4	189.09	46.5	188.39	197.00	-5.1	44,724	-0.01%
2021/11/04	48.6	194.32	45	194.61	190.50	3.6	44,059	0.01%
2021/11/03	45.1	197.27	49.4	195.57	193.50	-4.3	43,471	-0.01%
2021/11/02	80	207.80	64	204.77	205.50	16	43,072	0.04%
2021/11/01	63	213.06	94	209.36	210.00	-31	42,405	-0.07%
2021/10/29	125.1	204.88	74	206.44	201.00	51.1	41,622	0.12%	大買/
2021/10/28	38	191.19	67.3	190.19	196.50	-29.3	40,311	-0.07%
2021/10/27	34	169.71	42.3	174.27	179.00	-8.3	39,421	-0.02%
2021/10/26	79.3	174.41	67.2	172.45	163.00	12.1	38,611	0.03%
2021/10/25	88.2	170.55	79	171.92	176.00	9.2	37,727	0.02%
2021/10/22	49	157.98	74	160.16	166.50	-25	36,525	-0.07%
2021/10/21	65	153.94	61.1	154.32	151.50	3.9	35,522	0.01%
2021/10/20	91	150.95	83.4	150.73	153.50	7.6	34,614	0.02%
2021/10/19	95	147.38	119.2	149.38	147.50	-24.2	33,683	-0.07%	大賣/
2021/10/18	60	141.23	63.1	141.42	141.00	-3.1	32,110	-0.01%
2021/10/15	116	134.27	101.1	134.64	143.00	15	31,001	0.05%	大買/大賣/
2021/10/14	81.2	131.23	118	132.32	130.00	-36.8	29,551	-0.12%	大賣/
2021/10/13	89	134.70	87.1	134.07	131.50	1.9	28,779	0.01%
2021/10/12	155.1	131.15	120	131.33	133.00	35.1	27,418	0.13%	大買/大賣/
2021/10/08	17	126.91	31.7	125.29	130.00	-14.7	25,623	-0.06%
2021/10/07	22	115.36	43.4	115.35	118.50	-21.4	25,160	-0.08%
2021/10/06	27	110.04	25	109.16	108.00	2	25,003	0.01%
2021/10/05	108	107.09	83	107.34	112.00	25	25,354	0.10%	大買/
2021/10/04	26	110.56	39	111.38	109.00	-13	25,273	-0.05%
2021/10/01	40.1	109.87	59	109.61	107.50	-19	25,585	-0.07%
2021/09/30	26.1	114.87	24.7	115.12	115.00	1.4	25,583	0.01%
2021/09/29	75	115.19	61	115.26	115.00	14	25,693	0.05%
2021/09/28	40	118.40	72	118.26	120.50	-32	25,254	-0.13%
2021/09/27	46	117.87	77.1	117.21	114.50	-31.1	24,602	-0.13%
2021/09/24	65.5	118.95	61.2	119.23	118.00	4.3	24,250	0.02%
2021/09/23	58	113.68	44.5	113.05	115.50	13.5	23,388	0.06%
2021/09/22	53.6	108.49	66	109.45	106.00	-12.4	23,034	-0.05%
2021/09/17	72.7	112.60	37	112.59	114.00	35.7	22,693	0.16%
2021/09/16	57.1	115.95	76	114.44	112.50	-18.9	22,132	-0.09%
2021/09/15	39	112.01	49	111.46	111.50	-10	21,085	-0.05%
2021/09/14	81	111.45	89.3	111.86	115.00	-8.3	20,608	-0.04%
2021/09/13	145.2	110.87	121	108.87	109.00	24.2	19,661	0.12%	大買/大賣/
2021/09/10	138	104.63	114.2	104.18	110.50	23.8	18,802	0.13%	大買/大賣/
2021/09/09	28	100.39	55.1	99.84	100.50	-27.1	18,216	-0.15%
2021/09/08	43	95.67	47	96.41	93.40	-4	17,894	-0.02%
2021/09/07	119.1	103.70	108.2	99.85	98.30	10.9	17,543	0.06%	大買/大賣/
2021/09/06	31.2	111.96	65.3	111.28	109.00	-34.1	17,535	-0.19%
2021/09/03	93	111.33	72	111.31	110.00	21	17,809	0.12%
2021/09/02	165.2	111.34	115.4	111.93	109.00	49.9	17,265	0.29%	大買/大賣/
2021/09/01	31	105.29	44	106.13	109.00	-13	15,914	-0.08%
2021/08/31	38.4	99.82	30	99.04	99.20	8.4	15,298	0.05%
2021/08/30	45	103.66	58.1	103.65	103.00	-13.1	15,046	-0.09%
2021/08/27	85	106.67	58	105.72	103.50	27	15,000	0.18%
2021/08/26	8	99.70	59	103.32	104.00	-51	14,197	-0.36%
2021/08/25	18	95.58	15	95.43	94.80	3	14,015	0.02%
2021/08/24	36	96.16	25	96.76	94.30	11	14,283	0.08%
2021/08/23	28	94.31	10	95.77	94.40	18	14,264	0.13%
2021/08/20	18	90.47	6	90.22	90.90	12	14,185	0.08%
2021/08/19	3	89.00	4	89.13	86.20	-1	14,118	-0.01%
2021/08/18	10	87.10	7	87.97	89.80	3	14,353	0.02%
2021/08/17	13	89.36	11	89.54	86.70	2	14,560	0.01%
2021/08/16	12.1	91.90	13	92.05	92.40	-0.9	14,540	-0.01%
2021/08/13	3	94.03	4	92.30	92.10	-1	14,543	-0.01%
2021/08/12	6	96.50	4	95.70	95.40	2	14,571	0.01%
2021/08/11	9	97.74	13	97.32	97.10	-4	14,663	-0.03%
2021/08/10	4	98.70	7	97.99	97.30	-3	14,664	-0.02%
2021/08/09	4.1	99.58	11	99.05	98.80	-6.9	14,657	-0.05%
2021/08/06	40.2	98.73	40	98.52	99.30	0.2	14,668	0.00%
2021/08/05	9	107.50	6	106.92	106.00	3	14,479	0.02%
2021/08/04	21	111.69	9	110.33	108.50	12	14,651	0.08%
2021/08/03	4	111.13	17	112.79	114.50	-13	14,710	-0.09%
2021/08/02	15	111.17	9	109.89	112.00	6	14,752	0.04%
2021/07/30	19	113.61	19	113.39	112.50	0	14,891	0.00%
2021/07/29	16	107.53	16	107.16	108.00	0	14,903	0.00%
2021/07/28	9.1	105.46	2	105.25	105.00	7.1	15,093	0.05%
2021/07/27	9	118.22	6	117.83	116.50	3	15,783	0.02%
2021/07/26	10	117.15	2	118.25	121.50	8	16,255	0.05%
2021/07/23	6.5	112.26	4	112.12	112.50	2.5	17,371	0.01%
2021/07/22	9	118.89	5.5	119.27	118.50	3.5	18,178	0.02%
2021/07/21	1	109.00	17	110.35	110.00	-16	18,336	-0.09%
2021/07/20	3	116.50	7	113.14	111.50	-4	18,661	-0.02%
2021/07/19	5	116.30	13	116.04	118.00	-8	18,678	-0.04%
2021/07/16	15	110.27	2	109.00	109.00	13	18,767	0.07%
2021/07/15	11.5	108.57	7	108.79	109.00	4.5	18,898	0.02%
2021/07/14	61	111.93	69.1	111.86	114.00	-8.1	18,999	-0.04%
2021/07/13	42	113.68	42	112.67	111.00	0	18,915	0.00%
2021/07/12	62.2	111.11	57.6	111.60	110.50	4.5	18,689	0.02%
2021/07/09	39	102.37	41.6	103.42	106.50	-2.6	18,206	-0.01%
2021/07/08	69	95.40	62.6	96.04	97.10	6.5	18,020	0.04%
2021/07/07	9	87.78	42.3	90.56	91.80	-33.3	17,495	-0.19%
2021/07/06	53	83.47	27.3	84.92	83.50	25.7	17,327	0.15%
2021/07/05	14	81.03	19	83.64	85.40	-5	17,067	-0.03%
2021/07/02	6	76.20	5.1	76.49	77.70	0.9	16,992	0.01%
2021/07/01	2.2	75.26	11	75.52	74.00	-8.8	17,167	-0.05%
2021/06/30	6	75.80	4	76.10	76.10	2	17,153	0.01%
2021/06/29	28.3	77.68	23	78.09	75.50	5.3	17,130	0.03%
2021/06/28	4	75.70	7	76.01	76.30	-3	16,934	-0.02%
2021/06/25	12	75.88	14	76.65	75.60	-2	16,899	-0.01%
2021/06/24	12	77.01	19	76.82	76.70	-7	16,852	-0.04%
2021/06/23	27	76.90	19	77.27	76.70	8	16,816	0.05%
2021/06/22	18	75.62	12	75.05	74.80	6	16,677	0.04%
2021/06/21	10	76.06	22	75.43	75.20	-12	16,606	-0.07%
2021/06/18	20	78.21	50	77.03	76.30	-30	16,489	-0.18%
2021/06/17	27	75.98	34.2	76.85	77.60	-7.2	16,286	-0.04%
2021/06/16	47	76.51	31	76.38	75.10	16	16,105	0.10%
2021/06/15	73.2	76.74	49	77.14	78.10	24.2	15,932	0.15%
2021/06/11	37	76.23	64.2	77.60	78.10	-27.2	15,368	-0.18%
2021/06/10	9.1	70.78	22	71.73	71.00	-13	14,589	-0.09%
2021/06/09	31.1	70.81	25	71.10	69.80	6.1	14,417	0.04%
2021/06/08	26	71.16	32.1	71.25	71.40	-6.1	14,302	-0.04%
2021/06/07	5.2	69.98	5	69.46	71.10	0.2	14,221	0.00%
2021/06/04	56	70.39	20	70.12	69.10	36	14,091	0.26%
2021/06/03	34	70.12	61	70.76	70.80	-27	13,914	-0.19%
2021/06/02	21	69.41	13	69.07	69.00	8	13,719	0.06%
2021/06/01	39	69.93	45	69.95	69.40	-6	13,598	-0.04%
2021/05/31	18	68.63	46	68.50	68.40	-28	13,283	-0.21%
2021/05/28	14	67.42	20	67.26	67.50	-6	13,129	-0.05%
2021/05/27	38	66.13	30	66.58	65.60	8	13,009	0.06%
2021/05/26	66	67.02	75	67.24	66.30	-9	12,918	-0.07%
2021/05/25	30	66.62	44.1	66.90	67.50	-14.1	12,631	-0.11%
2021/05/24	23	60.86	19	60.56	61.40	4	12,312	0.03%
2021/05/21	29	60.92	8	59.89	59.80	21	12,295	0.17%
2021/05/20	34	59.84	33.1	59.26	58.80	0.9	12,298	0.01%
2021/05/19	15.1	58.71	8	59.34	58.20	7.1	12,244	0.06%
2021/05/18	16.2	57.08	21	57.58	58.50	-4.8	12,109	-0.04%
2021/05/17	12	55.22	14.1	55.17	53.20	-2.1	12,039	-0.02%
2021/05/14	39	60.11	39	60.64	57.60	0	11,963	0.00%
2021/05/13	47	60.29	28	60.53	59.50	19	11,838	0.16%
2021/05/12	49.1	60.79	47	60.43	59.40	2.1	11,728	0.02%
2021/05/11	15.1	63.57	16	63.68	63.30	-0.9	11,444	-0.01%
2021/05/10	19	66.59	11	67.44	66.90	8	11,262	0.07%
2021/05/07	29	68.82	54	69.27	68.00	-25	11,214	-0.22%
2021/05/06	21	67.10	44	67.30	67.00	-23	11,047	-0.21%
2021/05/05	65	68.77	26	69.70	66.50	39	10,896	0.36%
2021/05/04	63	70.59	41.1	70.99	73.80	21.9	10,606	0.21%
2021/05/03	58	70.68	70	70.71	69.80	-12	10,416	-0.12%
2021/04/29	71.1	72.62	51.3	72.66	74.50	19.9	10,415	0.19%
2021/04/28	21	66.40	56	66.66	67.80	-35	9,319	-0.38%
2021/04/27	21	61.45	14	62.01	61.70	7	8,510	0.08%
2021/04/26	46	61.38	45	61.19	62.60	1	8,303	0.01%
2021/04/23	8	58.33	4	58.40	58.80	4	7,967	0.05%
2021/04/22	13	57.08	12	58.24	56.50	1	8,021	0.01%
2021/04/21	17	59.41	2	60.40	58.70	15	7,949	0.19%
2021/04/20	6	60.63	23	60.34	61.00	-17	7,961	-0.21%
2021/04/19	13	60.18	5	59.98	59.00	8	7,977	0.10%
2021/04/16	3	58.93	2	59.15	59.50	1	7,882	0.01%
2021/04/15	5	57.00	17	58.61	59.30	-12	7,719	-0.16%
2021/04/14	42	57.19	9	58.62	56.40	33	7,561	0.44%
2021/04/13	6	57.32	9	57.70	57.90	-3	7,244	-0.04%
2021/04/12	34	58.16	32	57.94	56.90	2	6,962	0.03%
2021/04/09	23	58.30	32	58.78	57.50	-9	6,837	-0.13%
2021/04/08	17	56.29	27	57.09	57.20	-10	6,536	-0.15%
2021/04/07	20	55.38	49	55.18	57.40	-29	6,373	-0.46%
2021/04/06	11	53.54	6	53.63	53.40	5	6,225	0.08%
2021/04/01	1	52.90	16	52.76	53.00	-15	6,271	-0.24%
2021/03/31	4	52.75	0	0.00	52.10	4	6,248	0.06%
2021/03/30	5	51.90	4	51.90	52.40	1	6,224	0.02%
2021/03/29	3	52.13	3	52.03	51.90	0	6,285	0.00%
2021/03/26	13	51.66	23	51.62	52.10	-10	6,383	-0.16%
2021/03/25	8	50.53	0	0.00	50.40	8	6,379	0.13%
2021/03/24	0	0.00	1	51.30	50.70	-1	6,395	-0.02%
2021/03/23	2	51.20	0	0.00	51.10	2	6,429	0.03%
2021/03/22	0	0.00	9	51.23	51.40	-9	6,455	-0.14%
2021/03/19	7	50.87	1	51.00	51.00	6	6,639	0.09%
2021/03/18	2	52.30	2	51.90	51.90	0	6,650	0.00%
2021/03/17	3	51.80	3	52.10	51.90	0	6,711	0.00%
2021/03/16	4	52.20	8	52.09	51.90	-4	6,770	-0.06%
2021/03/15	4	51.70	7	51.54	51.60	-3	6,891	-0.04%
2021/03/12	0	51.20	0	0.00	51.00	0	7,027	0.00%
2021/03/11	2	50.95	3	50.87	51.00	-1	7,576	-0.01%
2021/03/10	0	0.00	1	50.20	50.10	-1	8,052	-0.01%
2021/03/09	3	49.30	0	0.00	49.50	3	8,093	0.04%
2021/03/08	8	50.31	4	50.85	49.95	4	8,096	0.05%
2021/03/05	14	49.97	4	50.09	49.95	10	8,098	0.12%
2021/03/04	6	51.12	3	50.97	50.90	3	8,126	0.04%
2021/03/03	11	51.45	3	51.57	51.90	8	8,098	0.10%
2021/03/02	3	52.60	20	52.00	52.10	-17	8,061	-0.21%
2021/02/26	15	53.39	4	53.15	53.00	11	8,057	0.14%
2021/02/25	22	53.55	2	54.10	53.40	20	8,060	0.25%
2021/02/24	9	54.40	0	0.00	53.90	9	8,146	0.11%
2021/02/23	6	55.73	21	55.49	55.40	-15	8,135	-0.18%
2021/02/22	20	56.25	6.6	57.22	57.30	13.4	8,151	0.16%
2021/02/19	9	54.37	27	54.98	55.90	-18	8,006	-0.22%
2021/02/18	1	53.00	18	54.09	54.00	-17	7,934	-0.21%
2021/02/17	0	0.00	7	54.07	53.20	-7	7,932	-0.09%
2021/02/05	6	52.03	6	52.38	51.80	0	7,883	0.00%
2021/02/04	17	52.76	5	53.18	52.20	12	7,859	0.15%
2021/02/03	4	53.98	5	54.00	53.30	-1	7,823	-0.01%
2021/02/02	17	52.26	18	52.75	52.90	-1	7,771	-0.01%
2021/02/01	7	51.46	9	51.67	51.40	-2	7,737	-0.03%
2021/01/29	21	53.30	7	52.74	52.20	14	7,685	0.18%
2021/01/28	18	53.28	46	53.68	53.40	-28	7,537	-0.37%
2021/01/27	11	52.50	16	52.31	52.50	-5	7,391	-0.07%
2021/01/26	47	51.93	23	52.75	51.10	24	7,215	0.33%
2021/01/25	46	56.75	16	55.64	54.10	30	7,011	0.43%
2021/01/22	39	56.59	107.1	56.04	57.90	-68.1	6,417	-1.06%	大賣/
2021/01/21	5	52.78	20.1	53.45	52.70	-15.1	5,889	-0.26%
2021/01/20	16	51.26	14.1	51.89	51.00	1.9	5,790	0.03%
2021/01/19	9.1	52.93	16	53.16	53.00	-6.9	5,727	-0.12%
2021/01/18	15	52.11	2	51.85	52.40	13	5,755	0.23%
2021/01/15	23	53.38	16	53.00	53.40	7	5,758	0.12%
2021/01/14	12	53.52	6.1	53.99	54.00	5.9	5,626	0.10%
2021/01/13	9	53.14	25	53.45	54.00	-16	5,539	-0.29%
2021/01/12	14	52.28	29	52.30	52.00	-15	5,405	-0.28%
2021/01/11	3	50.83	32	49.99	51.60	-29	5,245	-0.55%
2021/01/08	14	49.00	42	48.87	48.75	-28	5,169	-0.54%
2021/01/07	15	49.86	3	49.92	49.75	12	5,113	0.23%
2021/01/06	13.2	49.90	9	50.23	49.30	4.2	5,073	0.08%
2021/01/05	7	51.10	7	51.20	51.50	0	4,950	0.00%
2021/01/04	7	50.80	34	51.62	52.20	-27	4,891	-0.55%
2020/12/31	3	51.17	0	0.00	50.90	3	4,803	0.06%
2020/12/30	5	51.90	5	51.40	51.50	0	4,777	0.00%
2020/12/29	22	52.13	17	52.10	51.90	5	4,740	0.11%
2020/12/28	5	49.96	25	50.86	51.80	-20	4,581	-0.44%
2020/12/25	11	51.09	1	50.90	50.70	10	4,467	0.22%
2020/12/24	5	50.96	10	51.54	51.00	-5	4,432	-0.11%
2020/12/23	16	51.28	11.6	50.98	51.20	4.4	4,403	0.10%
2020/12/22	24	51.01	40	50.72	49.65	-16	4,331	-0.37%
2020/12/21	11	49.06	0	0.00	49.20	11	4,222	0.26%
2020/12/18	7	50.41	3	49.87	49.95	4	4,176	0.10%
2020/12/17	6	49.73	2	49.70	49.80	4	4,147	0.10%
2020/12/16	7	50.60	3	50.50	50.50	4	4,107	0.10%
2020/12/15	20	51.27	21	52.02	50.40	-1	4,083	-0.02%
2020/12/14	16	49.83	9	49.65	50.50	7	3,880	0.18%
2020/12/11	24	50.67	13	51.13	49.50	11	3,852	0.29%
2020/12/10	19	51.17	16	50.88	50.70	3	3,835	0.08%
2020/12/09	22	51.75	14	51.88	51.70	8	3,743	0.21%
2020/12/08	41	53.37	43	52.98	52.70	-2	3,599	-0.06%
2020/12/07	87	55.36	67.2	54.75	55.40	19.8	3,438	0.58%
2020/12/04	26	52.02	92.2	52.74	53.40	-66.2	2,870	-2.31%
2020/12/03	1	48.50	2	49.43	48.55	-1	2,374	-0.04%
2020/12/02	15	48.70	12	48.65	48.50	3	2,332	0.13%
2020/12/01	6	47.70	28	47.64	48.00	-22	2,300	-0.96%
2020/11/30	28	48.42	12.4	48.17	47.95	15.6	2,292	0.68%
2020/11/27	3	47.08	7	47.18	47.05	-4	2,241	-0.18%
2020/11/26	2	46.80	0	0.00	46.60	2	2,249	0.09%
2020/11/25	16	46.24	20	46.45	46.05	-4	2,250	-0.18%
2020/11/24	12	46.80	7	47.26	47.00	5	2,210	0.23%
2020/11/23	52	47.60	26	46.80	47.65	26	2,171	1.20%
2020/11/20	6	45.35	14	45.64	46.05	-8	2,028	-0.39%
2020/11/19	41.1	46.38	7	46.62	45.35	34.1	1,985	1.72%
2020/11/18	2	45.75	4	45.50	45.50	-2	1,872	-0.11%
2020/11/17	3	45.37	12	45.52	45.35	-9	1,872	-0.48%
2020/11/16	18	45.27	6	44.88	45.15	12	1,890	0.63%
2020/11/13	0	0.00	2	44.05	44.35	-2	1,879	-0.11%
2020/11/12	4	44.03	10	43.96	43.80	-6	1,883	-0.32%
2020/11/11	6	43.73	2	43.80	43.70	4	1,877	0.21%
2020/11/10	0	0.00	3	44.02	43.85	-3	1,890	-0.16%
2020/11/09	3	43.60	4	43.36	43.60	-1	1,877	-0.05%
2020/11/06	5	42.40	4	42.65	42.50	1	1,872	0.05%
2020/11/05	2	41.80	1	42.40	42.30	1	1,880	0.05%
2020/11/04	1	41.55	0	0.00	41.75	1	1,924	0.05%
2020/11/03	0	0.00	6	41.18	41.25	-6	1,959	-0.31%
2020/11/02	8	40.86	0	0.00	40.80	8	2,007	0.40%
2020/10/30	1	41.65	1	41.50	41.65	0	2,050	0.00%
2020/10/29	6	41.68	13	41.85	42.00	-7	2,087	-0.34%
2020/10/28	12	43.05	5	42.95	42.80	7	2,080	0.34%
2020/10/27	0	0.00	3	43.22	43.40	-3	2,133	-0.14%
2020/10/26	18	43.98	0	43.05	43.35	18	2,166	0.83%
2020/10/23	0	0.00	6	43.79	44.10	-6	2,143	-0.28%
2020/10/21	11	43.64	9	43.05	43.05	2	2,425	0.08%
2020/10/20	17	43.99	4	44.01	43.05	13	2,688	0.48%
2020/10/19	14.5	43.52	11	44.14	44.15	3.5	2,701	0.13%
2020/10/16	3	42.58	1	42.25	42.25	2	2,745	0.07%
2020/10/15	3	43.10	1	43.50	43.10	2	2,879	0.07%
2020/10/14	0	0.00	2	43.05	43.35	-2	2,935	-0.07%
2020/10/12	1	43.80	0	0.00	43.75	1	3,018	0.03%
2020/10/08	3	44.53	0	0.00	44.20	3	3,078	0.10%
2020/10/07	0	0.00	4	44.80	44.95	-4	3,109	-0.13%
2020/10/06	0	0.00	1	44.60	44.50	-1	3,167	-0.03%
2020/09/30	1	43.80	0	0.00	43.85	1	3,455	0.03%
2020/09/28	0	0.00	5	43.18	44.05	-5	3,909	-0.13%
2020/09/25	3	42.47	0	0.00	42.00	3	4,182	0.07%
2020/09/24	1	43.40	1	43.10	43.00	0	4,699	0.00%
2020/09/23	1	45.10	0	0.00	44.65	1	5,018	0.02%
2020/09/21	3	45.00	7	45.24	44.90	-4	5,464	-0.07%
2020/09/18	2	45.60	1	45.75	45.65	1	5,792	0.02%
2020/09/17	1	45.45	0	0.00	45.40	1	6,221	0.02%
2020/09/16	5	45.35	5	45.65	45.05	0	6,332	0.00%
2020/09/15	8	45.78	10	45.37	45.40	-2	6,368	-0.03%
2020/09/11	0	0.00	2	42.93	42.90	-2	6,519	-0.03%
2020/09/10	1	43.45	0	0.00	43.35	1	6,535	0.02%
2020/09/07	1	44.20	0	0.00	43.55	1	6,638	0.02%
2020/09/04	4	43.49	3	43.70	43.95	1	6,670	0.01%
2020/09/03	5	44.86	0	0.00	44.40	5	6,680	0.07%
2020/09/01	1	44.70	3	44.13	44.95	-2	6,706	-0.03%
2020/08/27	0	0.00	1	45.00	44.20	-1	6,759	-0.01%
2020/08/26	1	44.30	0	0.00	44.50	1	6,789	0.01%
2020/08/24	0	0.00	1	43.20	43.40	-1	6,875	-0.01%
2020/08/21	1	42.75	1	43.10	43.50	0	6,903	0.00%
2020/08/20	0	0.00	6	41.72	42.40	-6	6,915	-0.09%
2020/08/19	1	45.60	4	45.50	45.20	-3	6,871	-0.04%
2020/08/18	2	47.00	9	46.38	46.30	-7	6,847	-0.10%
2020/08/14	3	47.15	3	47.00	47.00	0	6,979	0.00%
2020/08/13	3	46.75	7	46.81	46.25	-4	6,979	-0.06%
2020/08/12	2	46.60	0	0.00	46.60	2	6,993	0.03%
2020/08/11	1	47.25	1	47.50	47.30	0	6,969	0.00%
2020/08/10	4	47.76	3	48.18	47.25	1	6,966	0.01%
2020/08/07	3	48.45	4	48.26	48.45	-1	6,937	-0.01%
2020/08/05	5	48.58	3	48.57	48.60	2	6,887	0.03%
2020/08/04	0	0.00	9	47.48	47.80	-9	6,835	-0.13%
2020/08/03	1	46.95	0	0.00	47.10	1	6,806	0.01%
2020/07/31	14	46.90	13	46.93	47.05	1	6,820	0.01%
2020/07/30	2	47.50	11	47.33	47.80	-9	6,752	-0.13%
2020/07/29	21	46.67	16	46.78	46.95	5	6,725	0.07%
2020/07/28	15	48.10	23	47.28	46.20	-8	6,658	-0.12%
2020/07/27	15	50.35	23	49.82	49.15	-8	6,524	-0.12%
2020/07/24	41	53.89	39	53.78	52.10	2	6,354	0.03%
2020/07/23	16	52.68	7	52.94	52.90	9	6,085	0.15%
2020/07/22	9	52.02	2	52.50	52.50	7	6,034	0.12%
2020/07/21	14	52.04	24	52.15	53.00	-10	6,100	-0.16%
2020/07/20	10	50.21	11	49.84	50.80	-1	6,105	-0.02%
2020/07/17	3	50.17	12	48.85	48.95	-9	6,066	-0.15%
2020/07/16	0	0.00	2	50.40	50.10	-2	6,051	-0.03%
2020/07/15	8	51.14	23	51.53	50.10	-15	6,025	-0.25%
2020/07/14	4	51.10	5	51.38	51.00	-1	6,004	-0.02%
2020/07/13	7	50.96	11	50.80	51.60	-4	5,971	-0.07%
2020/07/10	9	50.60	8	50.50	50.80	1	5,933	0.02%
2020/07/09	49	53.71	35.1	52.97	52.60	13.9	5,837	0.24%
2020/07/08	37	52.95	32	53.61	54.00	5	5,663	0.09%
2020/07/07	54	52.34	24	52.43	51.50	30	5,429	0.55%
2020/07/06	64	54.33	30	54.12	54.00	34	5,261	0.65%
2020/07/03	56	53.30	64	53.42	52.80	-8	5,033	-0.16%
2020/07/02	13	49.23	21	49.52	51.30	-8	4,544	-0.18%
2020/07/01	32	47.07	14.2	47.37	47.75	17.8	4,233	0.42%
2020/06/30	18	46.94	35	47.76	46.40	-17	4,065	-0.42%
2020/06/29	36	46.86	29	47.01	46.50	7	3,795	0.18%
2020/06/24	41	45.27	29	44.72	44.80	12	3,484	0.34%
2020/06/23	4	42.81	4	43.23	43.35	0	3,083	0.00%
2020/06/22	2	42.88	3	42.65	42.70	-1	2,987	-0.03%
2020/06/19	0	0.00	5	42.90	41.00	-5	2,984	-0.17%
2020/06/18	5	41.70	3	41.45	41.80	2	2,809	0.07%
2020/06/17	2	41.88	4	41.60	41.70	-2	2,797	-0.07%
2020/06/16	0	0.00	10	41.80	41.90	-10	2,819	-0.35%
2020/06/15	1	41.85	2	41.88	41.45	-1	2,862	-0.03%
2020/06/12	20	41.35	2	41.65	41.65	18	2,889	0.62%
2020/06/09	2	44.70	51	44.00	44.35	-49	2,993	-1.64%
2020/06/08	3	45.08	3	45.00	44.90	0	3,017	0.00%
2020/06/05	2	44.80	0	0.00	44.90	2	2,992	0.07%
2020/06/04	1	45.00	2	44.80	45.00	-1	3,007	-0.03%
2020/06/03	8.5	44.59	4	45.01	45.05	4.5	3,010	0.15%
2020/06/02	25.4	44.41	10	44.80	44.40	15.4	2,974	0.52%
2020/06/01	7.1	44.78	12	45.05	45.10	-4.9	2,948	-0.17%
2020/05/29	10	44.30	0	0.00	43.60	10	2,905	0.34%
2020/05/28	4	44.73	0	0.00	43.35	4	2,887	0.14%
2020/05/27	3	43.97	11	43.85	43.85	-8	2,902	-0.28%
2020/05/26	2	44.10	1	43.40	43.20	1	2,910	0.03%
2020/05/25	5	43.90	1	43.55	43.70	4	2,915	0.14%
2020/05/22	20	44.65	2	43.60	43.60	18	2,934	0.61%
2020/05/21	5	43.78	4	43.81	43.95	1	2,875	0.03%
2020/05/20	0	0.00	11	42.34	42.30	-11	2,828	-0.39%
2020/05/19	0	0.00	5	41.95	41.95	-5	2,832	-0.18%
2020/05/18	0	0.00	1	40.55	40.50	-1	2,819	-0.04%
2020/05/15	11	41.37	0	0.00	41.35	11	2,838	0.39%
2020/05/14	12	42.43	0	0.00	42.10	12	2,851	0.42%
2020/05/13	2	43.10	0	0.00	43.70	2	2,869	0.07%
2020/05/12	8	42.51	2	42.78	42.40	6	2,915	0.21%
2020/05/11	0	0.00	10	43.48	43.35	-10	2,927	-0.34%
2020/05/08	8	43.39	6	43.33	43.05	2	2,945	0.07%
2020/05/07	6	42.76	0	0.00	43.55	6	2,940	0.20%
2020/05/05	3	42.77	11	42.82	42.80	-8	2,964	-0.27%
2020/05/04	7	42.54	3	42.60	42.60	4	2,988	0.13%
2020/04/30	2	43.63	2	43.35	43.35	0	3,014	0.00%
2020/04/29	9	43.04	2	43.15	43.20	7	3,039	0.23%
2020/04/28	1	42.85	4	42.84	42.95	-3	3,127	-0.10%
2020/04/27	4	42.95	3	42.83	42.80	1	3,171	0.03%
2020/04/24	18	42.81	2	42.90	42.55	16	3,160	0.51%
2020/04/23	4	44.54	5	45.23	45.30	-1	3,036	-0.03%
2020/04/22	0	0.00	1	41.75	42.65	-1	2,927	-0.03%
2020/04/21	2	42.35	3	42.70	41.80	-1	2,950	-0.03%
2020/04/20	0	0.00	1	42.30	43.00	-1	3,053	-0.03%
2020/04/17	0	0.00	7	42.00	42.05	-7	3,103	-0.23%
2020/04/16	0	0.00	1	41.60	41.60	-1	3,147	-0.03%
2020/04/15	4	41.11	3	41.20	41.80	1	3,291	0.03%
2020/04/14	0	0.00	11	40.75	41.00	-11	3,368	-0.33%
2020/04/09	19	40.71	3	40.23	40.35	16	3,753	0.43%
2020/04/08	2	39.30	5	39.73	41.20	-3	3,905	-0.08%
2020/04/07	2	38.75	3	38.82	38.80	-1	3,875	-0.03%
2020/04/01	8	36.30	0	0.00	36.65	8	3,824	0.21%
2020/03/31	3	36.57	2	36.55	36.30	1	3,870	0.03%
2020/03/30	2	35.45	0	0.00	36.70	2	3,875	0.05%
2020/03/27	0	0.00	13	36.50	36.20	-13	3,858	-0.34%
2020/03/26	4	36.50	0	0.00	36.50	4	3,829	0.10%
2020/03/25	3	36.35	3	36.58	36.40	0	3,837	0.00%
2020/03/20	2	32.05	0	0.00	32.05	2	3,796	0.05%
2020/03/17	5	32.70	11	32.75	32.95	-6	3,806	-0.16%
2020/03/16	4	34.14	0	0.00	32.70	4	3,763	0.11%
2020/03/13	3	34.55	1	35.00	34.55	2	3,676	0.05%
2020/03/12	1	38.40	0	0.00	38.35	1	3,623	0.03%
2020/03/10	0	0.00	2	43.80	43.80	-2	3,586	-0.06%
2020/03/02	1	46.00	2	44.68	45.00	-1	3,613	-0.03%
2020/02/27	0	0.00	1	45.35	44.05	-1	3,588	-0.03%
2020/02/26	1	45.60	0	0.00	45.60	1	3,576	0.03%
2020/02/25	1	45.70	20	45.70	46.10	-19	3,569	-0.53%
2020/02/21	3	47.83	0	0.00	47.65	3	3,525	0.09%
2020/02/20	3	48.50	3	48.82	48.15	0	3,499	0.00%
2020/02/19	25	48.73	0	0.00	48.60	25	3,494	0.72%
2020/02/18	5	48.38	0	0.00	48.90	5	3,514	0.14%
2020/02/17	21	48.60	0	0.00	48.45	21	3,503	0.60%
2020/02/14	5	49.33	0	0.00	49.50	5	3,488	0.14%
2020/02/13	2	50.10	5	50.17	50.00	-3	3,453	-0.09%
2020/02/12	3	48.70	2	48.73	49.25	1	3,412	0.03%
2020/02/11	0	48.05	4	48.03	48.05	-4	3,445	-0.12%
2020/02/10	1	46.00	3	46.37	46.65	-2	3,439	-0.06%
2020/02/07	8	47.30	0	0.00	47.15	8	3,447	0.23%
2020/02/06	6	47.94	6	48.15	48.30	0	3,450	0.00%
2020/02/05	3	47.48	1	47.65	47.00	2	3,439	0.06%
2020/02/04	2	47.20	0	0.00	48.00	2	3,428	0.06%
2020/02/03	1	46.50	19	47.49	46.60	-18	3,452	-0.52%
2020/01/31	4	50.86	0	0.00	49.45	4	3,488	0.11%
2020/01/30	1	52.80	4	52.18	52.10	-3	3,523	-0.09%
2020/01/20	11	58.01	0	0.00	57.80	11	3,613	0.30%
2020/01/17	4	58.80	0	0.00	58.80	4	3,640	0.11%
2020/01/16	2	59.50	12	59.43	59.10	-10	3,717	-0.27%
2020/01/15	0	0.00	2	59.15	58.90	-2	3,685	-0.05%
2020/01/14	15	60.34	12	59.12	59.40	3	3,670	0.08%
2020/01/13	2	59.50	2	58.60	59.50	0	3,550	0.00%
2020/01/10	15	58.81	8	58.49	58.60	7	3,536	0.20%
2020/01/09	10	57.74	13	57.89	58.30	-3	3,463	-0.09%
2020/01/08	4	56.25	3	56.60	55.70	1	3,326	0.03%
2020/01/07	7	56.57	2	56.75	56.10	5	3,239	0.15%
2020/01/06	6	57.08	23	58.03	56.60	-17	3,189	-0.53%
2020/01/03	22	60.22	39	60.30	59.00	-17	3,236	-0.53%
2020/01/02	20	58.43	18	58.97	59.20	2	3,036	0.07%
2019/12/31	2	56.35	4	56.50	56.30	-2	2,891	-0.07%
2019/12/30	6	56.70	0	0.00	56.60	6	3,005	0.20%
2019/12/27	8	56.56	3	56.57	56.50	5	3,048	0.16%
2019/12/26	13	57.41	17	56.95	56.70	-4	3,070	-0.13%
2019/12/25	7	56.34	6	56.28	56.50	1	3,056	0.03%
2019/12/24	2	55.50	8	55.31	55.20	-6	3,088	-0.19%
2019/12/23	2	55.95	6	55.97	55.40	-4	3,116	-0.13%
2019/12/20	4	57.03	5	56.70	56.50	-1	3,169	-0.03%
2019/12/19	8	57.01	10	56.41	56.70	-2	3,245	-0.06%
2019/12/18	2	56.70	8	56.34	56.20	-6	3,316	-0.18%
2019/12/17	16	56.56	11	56.47	56.70	5	3,756	0.13%
2019/12/16	12	56.40	26	55.96	56.20	-14	4,080	-0.34%
2019/12/13	7	54.89	0	0.00	55.10	7	4,112	0.17%
2019/12/12	33	56.28	14	56.36	55.80	19	4,110	0.46%
2019/12/11	17	55.02	1	55.00	55.00	16	4,047	0.40%
2019/12/09	6	54.58	6	54.40	54.30	0	4,101	0.00%
2019/12/06	2	54.00	1	53.70	53.90	1	4,137	0.02%
2019/12/05	3	54.47	4	53.90	54.20	-1	4,223	-0.02%
2019/12/04	5	52.94	0	0.00	52.70	5	4,295	0.12%
2019/12/03	2	53.65	2	52.90	53.20	0	4,334	0.00%
2019/12/02	0	0.00	1	53.70	53.60	-1	4,322	-0.02%
2019/11/29	0	0.00	2	56.60	55.50	-2	4,310	-0.05%
2019/11/27	0	0.00	1	56.20	56.10	-1	4,348	-0.02%
2019/11/26	4	56.20	0	0.00	56.50	4	4,448	0.09%
2019/11/25	4	55.70	0	0.00	55.70	4	4,482	0.09%
2019/11/22	6	55.22	11	55.28	55.00	-5	4,476	-0.11%
2019/11/21	1	54.80	0.1	55.20	55.10	0.9	4,518	0.02%
2019/11/20	10	55.23	5	54.80	55.50	5	4,564	0.11%
2019/11/19	3	55.10	0	0.00	55.10	3	4,634	0.06%
2019/11/18	10	55.65	5	55.36	55.20	5	4,737	0.11%
2019/11/15	2	55.40	2	55.50	55.10	0	4,998	0.00%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/11	6	54.63	14	54.84	54.10	-8	5,362	-0.15%
2019/11/08	3	55.97	3.3	56.10	55.90	-0.3	5,378	0.00%
2019/11/07	1	58.20	1	57.30	57.40	0	5,381	0.00%
2019/11/06	2	58.60	2	59.05	58.20	0	5,429	0.00%
2019/11/05	3	59.30	11	58.96	58.70	-8	5,471	-0.15%
2019/11/04	10	58.23	3	58.10	58.00	7	5,545	0.13%
2019/11/01	3	57.60	13	57.62	57.40	-10	5,587	-0.18%
2019/10/31	10	58.69	5	59.44	58.00	5	5,631	0.09%
2019/10/30	16	60.53	2	59.55	59.50	14	5,631	0.25%
2019/10/29	13.1	60.77	13	59.94	60.00	0.1	5,586	0.00%
2019/10/28	10	60.84	10	60.57	60.60	0	5,596	0.00%
2019/10/25	0	0.00	1	58.40	58.50	-1	5,523	-0.02%
2019/10/24	25	58.14	38	58.70	59.00	-13	5,619	-0.23%
2019/10/23	2	56.95	7	56.80	56.80	-5	5,903	-0.08%
2019/10/22	0	0.00	3	56.57	56.70	-3	6,112	-0.05%
2019/10/21	4	56.28	3	56.43	56.70	1	6,112	0.02%
2019/10/18	9	55.80	2	56.75	55.60	7	6,120	0.11%
2019/10/17	9	55.98	7	55.50	56.20	2	6,114	0.03%
2019/10/16	7	56.00	0	0.00	55.20	7	6,171	0.11%
2019/10/15	0	0.00	13	55.65	55.70	-13	6,166	-0.21%
2019/10/14	3	55.93	1	55.90	55.80	2	6,180	0.03%
2019/10/09	18	55.79	23	56.58	55.20	-5	6,182	-0.08%
2019/10/08	16	59.05	2	58.80	58.10	14	6,080	0.23%
2019/10/07	6	58.73	5	58.94	58.70	1	6,174	0.02%
2019/10/04	16	58.80	12	58.53	58.20	4	6,210	0.06%
2019/10/03	6	57.63	3	57.70	57.50	3	6,118	0.05%
2019/10/02	7	58.64	6	58.37	58.50	1	6,113	0.02%
2019/10/01	6	58.17	0	0.00	58.30	6	6,158	0.10%
2019/09/27	0	0.00	27	57.74	57.80	-27	6,240	-0.43%
2019/09/26	1	59.00	0	0.00	59.40	1	6,322	0.02%
2019/09/25	0	0.00	2	59.85	59.60	-2	6,379	-0.03%
2019/09/24	6	60.08	2	60.30	59.20	4	6,395	0.06%
2019/09/23	3	61.67	5	60.84	61.30	-2	6,301	-0.03%
2019/09/20	52	63.12	50	62.93	60.80	2	6,224	0.03%
2019/09/19	34	60.69	33.3	60.98	61.60	0.7	5,795	0.01%
2019/09/18	1	57.90	0	0.00	57.50	1	5,619	0.02%
2019/09/17	0	0.00	1	58.00	58.20	-1	5,619	-0.02%
2019/09/16	2	57.60	10	57.50	57.60	-8	5,640	-0.14%
2019/09/12	11	58.60	1	58.30	58.20	10	5,644	0.18%
2019/09/11	2	58.60	2	59.05	58.70	0	5,630	0.00%
2019/09/10	2	58.55	4	58.15	58.00	-2	5,584	-0.04%
2019/09/09	6	58.42	3	58.73	58.00	3	5,544	0.05%
2019/09/06	5	57.88	8	58.84	59.00	-3	5,454	-0.05%
2019/09/05	0	0.00	4	57.90	58.00	-4	5,382	-0.07%
2019/09/04	1	56.90	2	57.30	57.10	-1	5,354	-0.02%
2019/09/03	2	57.80	2	57.70	56.50	0	5,439	0.00%
2019/09/02	0	0.00	3	57.03	57.40	-3	5,441	-0.06%
2019/08/30	1	57.90	3	57.83	56.80	-2	5,419	-0.04%
2019/08/29	11	57.29	9	56.90	57.00	2	5,340	0.04%
2019/08/28	6	56.05	2	55.40	55.50	4	5,235	0.08%
2019/08/27	1	54.90	7	54.79	54.30	-6	5,189	-0.12%
2019/08/26	2	54.50	1	55.30	53.90	1	5,174	0.02%
2019/08/23	7	57.06	34	56.68	56.90	-27	5,128	-0.53%
2019/08/22	17	57.04	8	56.93	56.40	9	5,109	0.18%
2019/08/21	20	58.06	3	58.10	57.20	17	5,041	0.34%
2019/08/20	47	58.55	36	59.34	58.10	11	4,947	0.22%
2019/08/19	3	55.63	8	56.00	56.10	-5	4,697	-0.11%
2019/08/16	20	55.16	18	54.31	54.10	2	4,616	0.04%
2019/08/15	3	53.00	8	53.11	52.80	-5	4,413	-0.11%
2019/08/14	12.1	52.87	0	0.00	52.40	12.1	4,405	0.28%
2019/08/13	8	53.85	2	54.60	53.50	6	4,355	0.14%
2019/08/12	4	55.35	0	0.00	55.30	4	4,337	0.09%
2019/08/08	7	55.33	0	0.00	55.70	7	4,286	0.16%
2019/08/07	1	56.00	1	56.20	54.00	0	4,232	0.00%
2019/08/06	5	54.78	24	54.95	55.00	-19	4,193	-0.45%
2019/08/05	11	57.45	2	56.45	56.60	9	4,101	0.22%
2019/08/01	1	61.50	11	61.64	61.30	-10	4,025	-0.25%
2019/07/31	2	61.75	8	61.56	62.90	-6	3,997	-0.15%
2019/07/30	10	60.85	5	60.84	60.40	5	3,974	0.13%
2019/07/29	4	62.53	2	62.45	63.40	2	3,861	0.05%
2019/07/26	7	62.81	12	62.90	63.50	-5	3,813	-0.13%
2019/07/25	30	62.53	10	62.24	61.50	20	3,734	0.54%
2019/07/24	6	59.03	24	59.12	60.70	-18	3,387	-0.53%
2019/07/23	0	0.00	3	55.37	55.20	-3	3,258	-0.09%
2019/07/22	3	55.73	5	55.44	56.10	-2	3,287	-0.06%
2019/07/19	14	54.10	3	54.27	54.00	11	3,404	0.32%
2019/07/18	9	54.61	2	54.40	53.20	7	3,432	0.20%
2019/07/17	2	55.15	1	55.30	56.00	1	3,407	0.03%
2019/07/16	7	55.19	19	55.06	55.40	-12	3,466	-0.35%
2019/07/15	4	56.55	4	56.70	55.90	0	3,586	0.00%
2019/07/12	2	56.80	4	56.23	56.40	-2	3,660	-0.05%
2019/07/11	19	57.00	17	57.13	56.80	2	3,642	0.05%
2019/07/10	6	54.67	7	55.17	55.30	-1	3,519	-0.03%
2019/07/09	4	52.83	6	53.37	54.00	-2	3,451	-0.06%
2019/07/08	1	52.60	4	52.93	52.20	-3	3,411	-0.09%
2019/07/05	3	54.60	8	53.66	54.50	-5	3,418	-0.15%
2019/07/04	9	53.31	6	52.17	53.70	3	3,400	0.09%
2019/07/03	15	53.34	5	53.12	51.10	10	3,368	0.30%
2019/07/02	1	50.70	3	50.90	52.00	-2	3,268	-0.06%
2019/07/01	5	50.66	5	50.52	50.70	0	3,203	0.00%
2019/06/28	2	48.20	0	0.00	48.30	2	3,202	0.06%
2019/06/27	1	49.00	6	48.63	48.60	-5	3,217	-0.16%
2019/06/26	2	48.50	4	48.31	48.45	-2	3,205	-0.06%
2019/06/25	13	50.95	21	49.50	48.35	-8	3,182	-0.25%
2019/06/24	19	49.24	7	48.25	49.75	12	3,017	0.40%
2019/06/21	2	49.43	8	48.73	47.35	-6	2,962	-0.20%
2019/06/20	0	0.00	3	48.45	48.40	-3	2,927	-0.10%
2019/06/19	5	47.40	1	47.70	47.75	4	2,928	0.14%
2019/06/18	0	0.00	1	46.50	46.50	-1	2,944	-0.03%
2019/06/17	0	0.00	8	46.97	46.80	-8	2,986	-0.27%
2019/06/14	0	0.00	16	47.12	46.85	-16	3,038	-0.53%
2019/06/13	6	47.19	3	46.90	47.05	3	3,039	0.10%
2019/06/12	1	48.00	8	47.72	48.00	-7	3,022	-0.23%
2019/06/11	35	47.70	18	47.87	48.55	17	3,006	0.57%
2019/06/10	21	45.30	20	45.06	44.70	1	2,927	0.03%
2019/06/06	1	43.90	3	43.85	43.90	-2	2,902	-0.07%
2019/06/04	3	44.83	0	0.00	43.70	3	2,933	0.10%
2019/06/03	2	44.40	6	43.50	44.45	-4	2,948	-0.14%
2019/05/31	2	44.50	1	44.40	43.90	1	2,969	0.03%
2019/05/30	6	44.14	3	43.65	44.20	3	2,979	0.10%
2019/05/29	6	43.32	2	43.15	43.50	4	3,005	0.13%
2019/05/28	0	0.00	4	41.96	42.80	-4	3,041	-0.13%
2019/05/27	1	41.10	0	0.00	41.25	1	3,089	0.03%
2019/05/24	6	42.20	0	0.00	41.75	6	3,106	0.19%
2019/05/23	1	43.00	4	43.53	42.35	-3	3,106	-0.10%
2019/05/22	5	44.04	1	43.80	44.15	4	3,132	0.13%
2019/05/21	1	43.00	0	0.00	43.15	1	3,483	0.03%
2019/05/20	1	44.40	0	0.00	43.90	1	3,605	0.03%
2019/05/17	1	46.00	3	44.80	44.35	-2	3,633	-0.06%
2019/05/16	1	46.90	0	0.00	45.45	1	3,627	0.03%
2019/05/14	1	45.00	0	0.00	45.50	1	3,673	0.03%
2019/05/10	7	47.33	4	46.80	46.90	3	3,692	0.08%
2019/05/09	3	47.90	0	0.00	46.65	3	3,687	0.08%
2019/05/06	3	50.30	10	49.79	49.95	-7	3,669	-0.19%
2019/05/03	4	50.80	1	51.40	51.40	3	3,649	0.08%
2019/05/02	4	51.80	2	51.00	50.70	2	3,654	0.05%
2019/04/30	2	49.90	4	49.93	50.90	-2	3,629	-0.06%
2019/04/29	13	50.25	13	50.26	49.55	0	3,696	0.00%
2019/04/26	4	50.18	11	49.97	50.50	-7	3,621	-0.19%
2019/04/25	13	50.42	12	50.14	50.60	1	3,583	0.03%
2019/04/24	1	48.90	2	49.10	48.60	-1	3,463	-0.03%
2019/04/23	5	48.14	1	47.85	47.85	4	3,476	0.12%
2019/04/22	8	49.87	15	49.38	49.05	-7	3,485	-0.20%
2019/04/19	18	49.44	18	49.33	49.80	0	3,458	0.00%
2019/04/18	4	47.90	4	48.49	47.75	0	3,312	0.00%
2019/04/17	2	47.20	2	47.15	47.15	0	3,229	0.00%
2019/04/16	5	47.05	3	47.17	47.05	2	3,235	0.06%
2019/04/12	2	45.90	1	45.95	45.80	1	3,260	0.03%
2019/04/11	4	47.34	2	47.48	46.65	2	3,285	0.06%
2019/04/10	1	47.00	0	0.00	47.40	1	3,284	0.03%
2019/04/09	1	47.40	11	47.14	46.70	-10	3,271	-0.31%
2019/04/08	8	46.19	2	46.30	45.85	6	3,231	0.19%
2019/04/03	1	45.80	5	45.86	45.60	-4	3,397	-0.12%
2019/04/02	7	45.98	3	46.02	45.80	4	3,448	0.12%
2019/04/01	2	44.70	3	44.68	44.45	-1	3,397	-0.03%
2019/03/29	0	0.00	2	44.55	44.55	-2	3,373	-0.06%
2019/03/28	0	44.20	0	0.00	44.20	0	3,423	0.00%
2019/03/27	1	44.00	0	0.00	44.00	1	3,437	0.03%
2019/03/26	2	44.50	0	0.00	44.10	2	3,439	0.06%
2019/03/25	5	44.26	5	44.65	44.10	0	3,434	0.00%
2019/03/22	4	46.05	6	45.65	45.80	-2	3,436	-0.06%
2019/03/21	5	45.55	0	0.00	45.80	5	3,419	0.15%
2019/03/20	4	46.81	7	46.51	46.25	-3	3,405	-0.09%
2019/03/19	16	46.40	6	45.78	46.40	10	3,401	0.29%
2019/03/18	4	45.26	2	45.00	44.85	2	3,357	0.06%
2019/03/15	0	0.00	7	44.17	44.85	-7	3,355	-0.21%
2019/03/14	2	44.30	0	0.00	44.00	2	3,365	0.06%
2019/03/13	6	44.50	0	0.00	44.65	6	3,399	0.18%
2019/03/12	3	44.15	0	0.00	43.80	3	3,412	0.09%
2019/03/11	1	43.75	0	0.00	43.75	1	3,458	0.03%
2019/03/08	0	0.00	2	43.60	43.80	-2	3,525	-0.06%
2019/03/07	0	0.00	5	43.97	43.90	-5	3,573	-0.14%
2019/03/06	3	44.20	0	0.00	44.20	3	3,639	0.08%
2019/03/05	2	45.40	3	44.85	44.85	-1	3,708	-0.03%
2019/03/04	1	45.00	2	44.95	44.90	-1	3,854	-0.03%
2019/02/27	3	46.75	2	45.95	45.95	1	3,874	0.03%
2019/02/26	7	48.81	1	49.80	48.00	6	3,834	0.16%
2019/02/25	4	47.49	15	47.89	47.85	-11	3,907	-0.28%
2019/02/22	4	48.66	0	0.00	48.00	4	3,955	0.10%
2019/02/21	5	47.90	6	48.26	48.65	-1	4,044	-0.02%
2019/02/20	30	50.18	20.2	50.75	48.30	9.8	4,041	0.24%
2019/02/19	14	46.81	27	47.31	48.85	-13	3,713	-0.35%
2019/02/15	0	0.00	1	43.05	43.30	-1	3,522	-0.03%
2019/02/14	1	43.40	0	0.00	43.70	1	3,512	0.03%
2019/02/12	3	43.12	0	0.00	43.35	3	3,456	0.09%
2019/02/11	11	43.36	5	43.60	43.70	6	3,445	0.17%
2019/01/30	5	43.00	1	43.40	43.00	4	3,451	0.12%
2019/01/29	2	43.80	1	43.35	43.35	1	3,481	0.03%
2019/01/28	3	44.53	0	0.00	44.40	3	3,505	0.09%
2019/01/25	1	44.45	11	44.19	44.10	-10	3,574	-0.28%
2019/01/24	0	0.00	1	43.75	43.65	-1	3,590	-0.03%
2019/01/23	3	44.03	4	43.75	43.15	-1	3,634	-0.03%
2019/01/22	0	0.00	1	43.60	43.35	-1	3,669	-0.03%
2019/01/21	3	43.83	7.6	44.50	44.50	-4.6	3,757	-0.12%
2019/01/17	0	0.00	5	42.66	42.25	-5	3,816	-0.13%
2019/01/16	0	0.00	4	43.24	43.00	-4	3,925	-0.10%
2019/01/15	11	43.28	8	43.06	43.20	3	3,927	0.08%
2019/01/14	8	42.99	4	42.65	43.30	4	3,847	0.10%
2019/01/11	8	42.56	5	42.42	41.75	3	3,839	0.08%
2019/01/09	0	0.00	6	41.99	42.00	-6	3,830	-0.16%
2019/01/08	1	41.35	0	0.00	41.10	1	3,839	0.03%
2019/01/07	0	0.00	1	40.25	40.10	-1	3,844	-0.03%
2019/01/04	4	39.00	0	0.00	39.10	4	3,894	0.10%
2019/01/03	5	42.05	2	40.85	40.65	3	3,914	0.08%
2019/01/02	14	43.58	10	42.60	42.60	4	3,940	0.10%
2018/12/28	3	42.27	1	42.75	42.30	2	3,955	0.05%
2018/12/26	13	43.92	18	43.70	41.00	-5	4,045	-0.12%
2018/12/25	9	42.13	9	41.97	42.25	0	3,913	0.00%
2018/12/24	1	40.30	9	40.52	41.20	-8	3,875	-0.21%
2018/12/22	2	39.00	0	0.00	38.80	2	3,862	0.05%
2018/12/21	1	39.20	0	0.00	39.10	1	3,897	0.03%
2018/12/20	4	39.49	0	0.00	40.30	4	3,893	0.10%
2018/12/18	3	40.55	1	40.35	40.30	2	3,914	0.05%
2018/12/12	0	0.00	1	41.80	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	1	39.60	40.65	-1	4,169	-0.02%
2018/12/10	4	39.00	2	38.98	38.75	2	4,183	0.05%
2018/12/07	5	40.04	3	40.37	39.90	2	4,211	0.05%
2018/12/06	2	40.70	2	39.50	39.50	0	4,326	0.00%
2018/12/05	0	0.00	3	40.67	40.85	-3	4,361	-0.07%
2018/12/03	2	42.20	14	42.22	42.00	-12	4,711	-0.25%
2018/11/30	2	40.70	4	41.76	40.90	-2	4,696	-0.04%
2018/11/29	10	41.25	15	41.43	41.00	-5	4,804	-0.10%
2018/11/28	25	39.80	17	39.67	40.15	8	5,009	0.16%
2018/11/27	10	38.45	12	38.55	39.10	-2	5,358	-0.04%
2018/11/26	5	37.80	2	37.28	37.00	3	5,392	0.06%
2018/11/23	1	36.10	4	36.15	36.00	-3	5,385	-0.06%
2018/11/22	5.5	36.66	3	36.88	36.10	2.5	5,414	0.05%
2018/11/21	7	35.69	10	35.92	36.95	-3	5,308	-0.06%
2018/11/20	7	36.48	7	36.37	36.25	0	5,245	0.00%
2018/11/19	8	37.13	4	36.78	37.25	4	5,169	0.08%
2018/11/16	1	34.15	3	33.43	33.90	-2	5,164	-0.04%
2018/11/15	2	32.50	1	33.25	33.25	1	5,152	0.02%
2018/11/13	1	31.25	1	32.60	32.90	0	5,203	0.00%
2018/11/09	0	0.00	1	33.25	33.40	-1	5,285	-0.02%
2018/11/06	10	33.90	28	32.53	32.00	-18	5,405	-0.33%
2018/11/05	4.7	33.18	7	33.48	33.70	-2.3	5,394	-0.04%
2018/11/02	16	34.09	6	33.76	33.75	10	5,406	0.18%
2018/11/01	8	32.59	12	32.83	32.80	-4	5,375	-0.07%
2018/10/31	12.8	32.06	5	31.82	32.00	7.8	5,331	0.15%
2018/10/30	1	28.55	9	29.61	30.40	-8	5,274	-0.15%
2018/10/29	10	29.81	0	0.00	29.60	10	5,226	0.19%
2018/10/26	24	30.52	10	31.16	29.80	14	5,098	0.27%
2018/10/25	22	33.23	18	33.64	32.40	4	5,023	0.08%
2018/10/24	6	37.73	3	36.97	36.00	3	5,014	0.06%
2018/10/23	12	38.97	1	39.00	39.00	11	4,968	0.22%
2018/10/22	0	0.00	3	41.30	41.10	-3	4,950	-0.06%
2018/10/19	1	40.00	4	40.68	40.80	-3	4,962	-0.06%
2018/10/18	1	42.05	2.6	42.52	42.30	-1.6	4,942	-0.03%
2018/10/17	8	42.15	4	41.58	41.65	4	4,936	0.08%
2018/10/16	3	41.55	6	41.80	41.40	-3	4,941	-0.06%
2018/10/15	3	40.73	0	0.00	40.65	3	5,011	0.06%
2018/10/12	3	39.07	7	39.58	39.60	-4	5,006	-0.08%
2018/10/11	12	38.93	2	39.25	38.70	10	4,972	0.20%
2018/10/09	8	45.72	0	0.00	43.00	8	4,970	0.16%
2018/10/08	0	0.00	1	46.10	45.70	-1	4,961	-0.02%
2018/10/05	4	47.24	1	48.15	45.00	3	5,005	0.06%
2018/10/04	1	48.80	0	0.00	48.65	1	4,925	0.02%
2018/10/03	1	51.60	4	51.08	50.50	-3	4,879	-0.06%
2018/10/02	2.8	53.21	0	0.00	53.20	2.8	4,850	0.06%
2018/10/01	0.7	55.40	1	55.10	55.00	-0.3	4,825	-0.01%
2018/09/28	6	54.73	5	55.50	54.50	1	4,841	0.02%
2018/09/27	5	56.00	5	56.20	55.20	0	4,844	0.00%
2018/09/26	0	0.00	3	56.90	56.90	-3	4,878	-0.06%
2018/09/25	0.5	58.00	0	0.00	57.90	0.5	4,866	0.01%
2018/09/21	0.5	58.80	0	0.00	58.50	0.5	4,855	0.01%
2018/09/20	9	61.50	1	60.70	60.20	8	4,731	0.17%
2018/09/19	3	67.67	4	67.03	66.80	-1	4,615	-0.02%
2018/09/18	0	0.00	1	66.50	67.50	-1	4,608	-0.02%
2018/09/17	1	67.90	3	67.20	67.90	-2	4,587	-0.04%
2018/09/13	1	65.50	0	0.00	64.30	1	4,525	0.02%
2018/09/12	6	66.98	13	67.47	64.70	-7	4,494	-0.16%
2018/09/11	7	68.14	0	0.00	68.40	7	4,384	0.16%
2018/09/10	5	68.86	9	67.19	70.50	-4	4,312	-0.09%
2018/09/07	6	69.70	8	69.58	69.90	-2	4,199	-0.05%
2018/09/06	1	67.50	5	67.66	67.80	-4	3,989	-0.10%
2018/09/05	13	69.36	8	68.95	68.50	5	3,943	0.13%
2018/09/04	9	71.27	8	69.66	67.50	1	3,797	0.03%
2018/09/03	27	72.74	25	71.06	69.50	2	3,528	0.06%
2018/08/31	16	70.33	15.1	71.05	71.60	0.9	3,104	0.03%
2018/08/30	8	65.50	2	64.95	65.10	6	2,952	0.20%
2018/08/29	1	64.00	0	0.00	64.40	1	2,955	0.03%
2018/08/24	3	64.20	2	64.40	64.00	1	3,033	0.03%
2018/08/22	0	0.00	2	63.90	63.00	-2	2,979	-0.07%
2018/08/17	0	0.00	11	62.08	62.00	-11	3,034	-0.36%
2018/08/16	1	62.70	0	0.00	62.50	1	3,013	0.03%
2018/08/14	0	0.00	1	61.00	61.00	-1	2,934	-0.03%
2018/08/09	0	0.00	1	59.10	59.10	-1	2,820	-0.04%
2018/08/08	3	60.27	6	60.32	61.50	-3	2,780	-0.11%
2018/08/07	1	60.00	0	0.00	58.90	1	2,726	0.04%
2018/08/06	3.5	59.50	3	59.83	59.50	0.5	2,733	0.02%
2018/08/03	1.5	59.07	0	0.00	58.90	1.5	2,777	0.05%
2018/08/02	2.5	60.28	0	0.00	59.90	2.5	2,774	0.09%
2018/08/01	1	60.70	0	0.00	60.70	1	2,802	0.04%
2018/07/31	2.5	60.84	4	60.10	60.00	-1.5	2,849	-0.05%
2018/07/30	2	61.20	2	61.80	61.80	0	2,872	0.00%
2018/07/26	0	0.00	0	64.20	64.20	0	2,901	0.00%
2018/07/25	2	65.45	1	65.40	65.00	1	3,045	0.03%
2018/07/23	0	0.00	1	66.70	66.70	-1	3,327	-0.03%
2018/07/20	16	67.20	18	67.31	67.30	-2	3,361	-0.06%
2018/07/19	3	64.90	2	65.20	65.00	1	3,421	0.03%
2018/07/18	1	66.20	8	66.19	66.40	-7	3,464	-0.20%
2018/07/17	2	67.10	2	67.70	66.50	0	3,454	0.00%
2018/07/16	8	66.56	4	66.10	66.90	4	3,442	0.12%
2018/07/13	6	66.87	3	67.07	67.10	3	3,460	0.09%
2018/07/11	1	64.40	1	63.40	63.40	0	3,414	0.00%
2018/07/06	1.5	62.73	3	62.77	61.60	-1.5	3,455	-0.04%
2018/07/05	0.5	62.30	2	63.30	62.70	-1.5	3,588	-0.04%
2018/07/04	3	62.13	1	62.60	62.90	2	3,656	0.05%
2018/07/03	0.5	60.10	0	0.00	60.10	0.5	3,597	0.01%
2018/06/29	0.5	60.00	0	0.00	59.80	0.5	3,624	0.01%
2018/06/28	0.5	61.10	0	0.00	61.30	0.5	3,597	0.01%
2018/06/27	0.5	60.60	0	0.00	61.00	0.5	3,620	0.01%
2018/06/26	0.5	62.20	0	0.00	62.20	0.5	3,638	0.01%
2018/06/25	0.5	60.30	0	0.00	60.70	0.5	3,676	0.01%
2018/06/21	1	61.80	0	0.00	62.40	1	3,779	0.03%
2018/06/20	0	0.00	1	60.50	60.40	-1	3,866	-0.03%
2018/06/19	0	0.00	2	62.05	61.10	-2	3,938	-0.05%
2018/06/15	2	61.95	0.1	62.70	62.70	1.9	4,054	0.05%
2018/06/11	2	62.80	0	0.00	62.50	2	4,307	0.05%
2018/06/08	0	0.00	1	63.90	63.50	-1	4,410	-0.02%
2018/06/07	1	65.50	1	64.60	64.20	0	4,605	0.00%
2018/06/06	4	65.08	4	64.58	64.00	0	4,744	0.00%
2018/06/05	5	65.80	1	64.60	64.60	4	4,821	0.08%
2018/06/04	2	64.35	1	63.30	63.30	1	4,947	0.02%
2018/06/01	5	64.60	6.6	65.60	64.30	-1.6	5,148	-0.03%
2018/05/31	1	62.50	0	0.00	63.40	1	5,726	0.02%
2018/05/29	1	64.60	1	64.50	63.80	0	6,348	0.00%
2018/05/28	3	64.03	3	64.73	64.00	0	6,402	0.00%
2018/05/25	3	66.77	1	66.30	66.10	2	6,506	0.03%
2018/05/22	6	62.40	0	0.00	62.80	6	6,739	0.09%
2018/05/18	1	62.50	0	0.00	62.50	1	7,111	0.01%
2018/05/16	0	0.00	1	66.60	66.00	-1	7,551	-0.01%
2018/05/14	1	66.60	0	0.00	66.50	1	7,920	0.01%
2018/05/11	1	65.90	0	0.00	65.50	1	8,085	0.01%
2018/05/10	4	66.65	0	0.00	67.50	4	8,198	0.05%
2018/05/09	1	66.00	0	0.00	66.30	1	8,402	0.01%
2018/05/08	0	0.00	8	67.20	67.40	-8	8,699	-0.09%
2018/05/07	2	68.60	1	69.50	68.10	1	8,877	0.01%
2018/05/04	8	66.94	1	66.50	66.50	7	9,589	0.07%
2018/05/03	2	66.70	11	67.12	68.40	-9	10,151	-0.09%
2018/05/02	7	68.40	6	67.45	66.60	1	10,875	0.01%
2018/04/30	10	67.23	11	66.83	67.00	-1	11,082	-0.01%
2018/04/27	12	57.51	12	58.03	62.00	0	10,952	0.00%
2018/04/26	0	0.00	1	60.00	59.70	-1	10,891	-0.01%
2018/04/25	7	60.01	0	0.00	60.00	7	10,922	0.06%
2018/04/24	0	0.00	3	65.60	65.10	-3	10,906	-0.03%
2018/04/23	0	0.00	2	66.55	67.00	-2	10,954	-0.02%
2018/04/20	0	0.00	2	67.60	67.10	-2	11,109	-0.02%
2018/04/19	6	66.73	18	67.44	68.80	-12	11,216	-0.11%
2018/04/17	0	0.00	1	66.40	66.40	-1	11,212	-0.01%
2018/04/16	5	66.50	12	66.89	66.80	-7	11,251	-0.06%
2018/04/13	3	65.30	0	0.00	65.00	3	11,315	0.03%
2018/04/12	12.5	65.93	2	66.10	66.00	10.5	11,398	0.09%
2018/04/11	10	67.07	4	66.78	65.70	6	11,398	0.05%
2018/04/10	6	72.20	0	0.00	70.00	6	11,276	0.05%
2018/04/09	0.5	70.10	0	0.00	70.20	0.5	11,241	0.00%
2018/04/03	1.5	69.57	3	69.50	70.10	-1.5	11,266	-0.01%
2018/04/02	1.5	70.27	0.1	70.00	70.00	1.4	11,248	0.01%
2018/03/31	1	69.40	2	70.30	69.40	-1	11,250	-0.01%
2018/03/30	2	70.10	3	70.73	69.70	-1	11,285	-0.01%
2018/03/29	0	69.20	1	69.90	69.40	-1	11,386	-0.01%
2018/03/28	3	69.23	6	69.73	69.30	-3	11,411	-0.03%
2018/03/27	11	71.38	2	71.25	70.90	9	11,389	0.08%
2018/03/26	2.5	70.38	2	70.55	69.50	0.5	11,401	0.00%
2018/03/23	5.5	69.65	1	69.30	71.00	4.5	11,432	0.04%
2018/03/22	2	73.20	4	72.00	72.00	-2	11,569	-0.02%
2018/03/21	6	75.80	7	75.44	73.50	-1	11,517	-0.01%
2018/03/20	3.5	74.34	8	74.34	74.00	-4.5	11,444	-0.04%
2018/03/19	10	73.76	5	73.76	73.80	5	11,444	0.04%
2018/03/16	2.5	72.46	4	72.03	71.70	-1.5	11,405	-0.01%
2018/03/15	0	0.00	2	72.75	73.00	-2	11,464	-0.02%
2018/03/14	7	72.63	3	72.07	72.60	4	11,486	0.03%
2018/03/13	14	71.81	9	72.48	73.20	5	11,526	0.04%
2018/03/12	5	70.58	11	69.46	69.10	-6	11,502	-0.05%
2018/03/09	3	72.17	10	72.21	71.00	-7	11,640	-0.06%
2018/03/08	9	75.80	21	75.64	74.60	-12	11,780	-0.10%
2018/03/07	21	76.22	45	76.50	73.80	-24	11,676	-0.21%
2018/03/06	56	78.66	24	77.81	77.50	32	11,716	0.27%
2018/03/05	23	73.57	15	72.81	75.40	8	11,460	0.07%
2018/03/02	14	68.36	8	68.49	68.60	6	11,349	0.05%
2018/03/01	7.5	66.88	12	66.67	66.70	-4.5	11,392	-0.04%
2018/02/27	12.5	67.77	10	67.34	67.90	2.5	11,572	0.02%
2018/02/26	8.5	66.53	6	67.60	66.20	2.5	11,445	0.02%
2018/02/23	9.5	69.95	10	70.35	68.60	-0.5	11,346	0.00%
2018/02/22	2	69.10	15	69.23	68.80	-13	11,322	-0.11%
2018/02/21	22.5	70.54	16	70.48	71.10	6.5	11,333	0.06%
2018/02/12	18	69.43	8	67.11	66.20	10	11,211	0.09%
2018/02/09	11.5	66.87	8	66.91	68.20	3.5	11,239	0.03%
2018/02/08	14.5	70.18	11	69.87	69.10	3.5	11,150	0.03%
2018/02/07	1	72.50	7	73.63	74.90	-6	10,986	-0.05%
2018/02/06	11.5	68.60	35	67.67	68.10	-23.5	10,953	-0.21%
2018/02/05	13	74.39	16.1	74.25	74.00	-3.1	10,852	-0.03%
2018/02/02	8	78.49	10	78.27	78.10	-2	10,763	-0.02%
2018/02/01	15	79.95	26	79.15	77.90	-11	10,709	-0.10%
2018/01/31	16	79.70	20.4	78.69	81.80	-4.4	10,660	-0.04%
2018/01/30	23	80.59	34	80.83	79.80	-11	10,623	-0.10%
2018/01/29	75	80.88	63	80.62	82.80	12	10,536	0.11%
2018/01/26	54	71.40	41.1	73.60	75.90	12.9	9,824	0.13%
2018/01/25	61	70.82	55	70.67	69.00	6	9,269	0.06%
2018/01/24	15	65.98	12.8	66.79	68.30	2.2	8,504	0.03%
2018/01/23	3	63.40	3	62.40	62.10	0	8,168	0.00%
2018/01/22	4	62.68	0	0.00	63.50	4	8,143	0.05%
2018/01/19	2	63.25	1	61.90	61.70	1	8,102	0.01%
2018/01/18	2	63.70	6.1	64.20	63.50	-4.1	8,028	-0.05%
2018/01/17	8	63.06	10	63.21	62.70	-2	7,988	-0.03%
2018/01/16	5	61.58	11	62.91	63.50	-6	7,915	-0.08%
2018/01/15	14	61.02	21	60.46	60.80	-7	7,863	-0.09%
2018/01/12	8	57.13	4	56.18	57.20	4	7,865	0.05%
2018/01/11	2	54.65	7	54.91	54.70	-5	7,853	-0.06%
2018/01/10	10	56.52	0	0.00	56.00	10	7,798	0.13%
2018/01/09	3	59.00	4	59.15	58.30	-1	7,737	-0.01%
2018/01/08	8	58.18	5.3	59.98	60.00	2.7	7,653	0.03%
2018/01/05	2	59.05	3	58.80	58.50	-1	7,547	-0.01%
2018/01/04	0	0.00	5	59.80	59.70	-5	7,531	-0.07%
2018/01/03	2	59.50	20	59.61	60.30	-18	7,503	-0.24%
2018/01/02	16	56.95	1	57.20	57.30	15	7,443	0.20%