宏捷科 (8086)-富邦-板橋券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
4,556張
產業
上櫃半導體類股
1339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

宏捷科 (8086)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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	14	101.86	11	101.95	102.50	3	2,194	0.14%
2024/12/02	6	102.00	8	104.06	103.50	-2	2,187	-0.09%
2024/11/29	33	101.41	8	100.94	101.00	25	2,251	1.11%
2024/11/28	3.1	99.63	2.1	99.50	98.40	1	2,482	0.04%
2024/11/27	0	0.00	16.2	99.01	98.30	-16.2	2,526	-0.64%
2024/11/26	1	99.80	11.1	100.50	99.80	-10.1	2,516	-0.40%
2024/11/25	0.1	101.50	2	103.00	102.00	-1.9	2,507	-0.08%
2024/11/22	1	99.90	3.2	100.84	101.00	-2.2	2,478	-0.09%
2024/11/21	1	101.00	12.2	97.20	99.40	-11.2	2,447	-0.46%
2024/11/20	1	95.20	25	95.20	94.90	-24	2,407	-1.00%
2024/11/19	1.1	92.60	3.2	93.27	96.00	-2	2,411	-0.08%
2024/11/18	1	94.00	0	0.00	94.00	1	2,409	0.04%
2024/11/15	6.2	95.42	1	94.80	94.80	5.2	2,418	0.21%
2024/11/14	6.3	95.49	2.3	96.54	94.60	4.1	2,435	0.17%
2024/11/13	13.1	98.95	19	99.93	98.30	-5.9	2,413	-0.24%
2024/11/12	12.2	99.20	17	98.54	96.10	-4.8	2,342	-0.21%
2024/11/11	33.1	96.42	34	96.60	97.50	-0.9	2,300	-0.04%
2024/11/08	4	93.63	2	93.10	93.00	2	2,280	0.09%
2024/11/07	2	93.00	13.2	93.20	93.30	-11.2	2,295	-0.49%
2024/11/06	0.4	91.46	0.4	91.80	91.70	-0.1	2,299	0.00%
2024/11/05	3.1	89.56	0	0.00	90.20	3.1	2,322	0.13%
2024/11/04	8.3	93.57	0	0.00	91.80	8.3	2,358	0.35%
2024/11/01	1	92.90	3	93.13	95.20	-2	2,387	-0.08%
2024/10/30	4	93.18	1	93.30	92.40	3	2,419	0.12%
2024/10/29	7.1	94.23	5	93.58	93.10	2.1	2,431	0.09%
2024/10/28	4.2	94.63	4	95.08	93.80	0.2	2,444	0.01%
2024/10/25	1.1	95.45	13	97.10	97.80	-11.9	2,451	-0.48%
2024/10/24	6.1	98.62	21	98.64	98.40	-14.9	2,450	-0.61%
2024/10/23	4	100.38	3	101.00	100.50	1	2,433	0.04%
2024/10/22	2.1	100.79	240	100.58	101.50	-237.9	2,440	-9.75%	大賣/鉅額交易
2024/10/21	2	100.50	3	101.17	102.50	-1	2,467	-0.04%
2024/10/18	3	102.00	1.1	102.50	101.00	1.9	2,479	0.08%
2024/10/17	6	103.42	5	102.90	103.00	1	2,518	0.04%
2024/10/16	16.2	103.28	3	104.00	103.00	13.2	2,523	0.52%
2024/10/15	4	107.88	17.2	107.25	107.50	-13.2	2,505	-0.53%
2024/10/14	1.2	103.13	2	105.00	103.50	-0.8	2,480	-0.03%
2024/10/11	2	103.25	3	103.83	104.00	-1	2,525	-0.04%
2024/10/09	3	103.67	3	102.00	101.50	0	2,558	0.00%
2024/10/08	3	104.33	11	103.59	104.50	-8	2,608	-0.31%
2024/10/07	7	104.07	4	104.00	105.00	3	2,664	0.11%
2024/10/04	4	105.00	4	105.25	105.50	0	2,720	0.00%
2024/10/01	5	108.30	5.2	107.10	106.00	-0.2	2,786	-0.01%
2024/09/30	3.1	107.95	7.5	106.90	106.50	-4.4	2,810	-0.16%
2024/09/27	9	107.89	2.2	107.95	108.00	6.8	2,980	0.23%
2024/09/26	5.3	107.80	3	107.50	107.00	2.3	2,999	0.08%
2024/09/25	17	108.29	19	108.42	107.50	-2	3,049	-0.07%
2024/09/24	22.1	106.32	23	107.85	107.00	-1	3,120	-0.03%
2024/09/23	7	104.93	6	105.00	104.50	1	3,074	0.03%
2024/09/20	7	104.36	7.1	103.74	103.00	-0.1	3,090	0.00%
2024/09/19	8	103.88	11	104.86	105.00	-3	3,098	-0.10%
2024/09/18	4.2	102.64	3	102.00	101.00	1.2	3,097	0.04%
2024/09/16	23	105.07	7	105.36	105.00	16	3,139	0.51%
2024/09/13	4.1	100.51	4	100.75	101.00	0.1	3,143	0.00%
2024/09/12	4	100.38	8	100.69	101.00	-4	3,251	-0.12%
2024/09/11	5	98.76	1	98.10	98.10	4	3,311	0.12%
2024/09/10	5	98.88	1.1	97.23	98.00	3.9	3,422	0.12%
2024/09/09	6.2	99.64	0	0.00	99.50	6.2	3,443	0.18%
2024/09/06	4.1	100.99	3	100.67	100.50	1.1	3,567	0.03%
2024/09/05	8.1	101.49	8	101.69	101.00	0.1	3,560	0.00%
2024/09/04	15.1	103.24	12	103.17	102.50	3.1	3,524	0.09%
2024/09/03	15	113.87	10	114.10	111.50	5	3,487	0.14%
2024/09/02	30	117.55	16	116.69	115.00	14	3,453	0.41%
2024/08/30	51	117.03	44	116.52	115.00	7	3,382	0.21%
2024/08/29	16.1	108.96	6.1	110.66	113.00	10	3,207	0.31%
2024/08/28	0	0.00	1	103.00	103.00	-1	3,136	-0.03%
2024/08/27	1	103.00	0	102.50	102.50	1	3,147	0.03%
2024/08/26	0	105.50	0	0.00	103.50	0	3,162	0.00%
2024/08/23	0.1	103.50	0.2	104.00	104.50	-0.1	3,168	0.00%
2024/08/22	6.9	105.19	2.2	105.23	105.00	4.7	3,181	0.15%
2024/08/21	1	104.00	2	103.50	102.50	-1	3,179	-0.03%
2024/08/20	1.9	105.74	5.2	105.62	105.00	-3.3	3,177	-0.10%
2024/08/19	8.1	105.31	1	104.50	104.50	7.1	3,176	0.22%
2024/08/16	5	105.30	7.2	104.72	105.00	-2.2	3,193	-0.07%
2024/08/15	1	101.50	2.1	101.98	102.00	-1.1	3,178	-0.03%
2024/08/14	1.1	103.43	6	102.83	102.50	-5	3,185	-0.16%
2024/08/13	3	101.17	4	101.25	101.00	-1	3,182	-0.03%
2024/08/12	4	99.72	2	99.85	100.00	2	3,185	0.06%
2024/08/09	3	99.33	3	99.66	98.20	0	3,183	0.00%
2024/08/08	0.3	97.70	0	0.00	97.40	0.3	3,166	0.01%
2024/08/07	7	98.73	5	98.02	99.30	2	3,177	0.06%
2024/08/06	22.2	93.91	15	90.69	93.70	7.2	3,223	0.22%
2024/08/05	17	95.99	14	95.27	95.00	3	3,199	0.09%
2024/08/02	7.2	104.39	2.1	105.60	105.50	5.1	3,190	0.16%
2024/08/01	7.2	109.37	0	0.00	111.00	7.2	3,179	0.23%
2024/07/31	8.3	107.34	2	107.50	107.00	6.3	3,217	0.20%
2024/07/30	7.5	108.00	4	109.00	111.50	3.5	3,220	0.11%
2024/07/29	6	112.00	5	112.40	110.50	1	3,214	0.03%
2024/07/26	6	114.42	1	114.01	114.50	5	3,241	0.15%
2024/07/23	7	120.00	1	119.00	119.00	6	3,270	0.18%
2024/07/22	11.6	119.59	4.1	119.47	118.50	7.5	3,259	0.23%
2024/07/19	19.5	126.18	9.2	126.98	125.00	10.4	3,225	0.32%
2024/07/18	8	129.56	2	129.25	129.50	6	3,217	0.19%
2024/07/17	11.1	136.90	9	136.00	135.50	2.1	3,168	0.06%
2024/07/16	12	137.33	3.6	136.28	135.50	8.4	3,179	0.26%
2024/07/15	2	136.50	0.2	136.50	136.50	1.8	3,207	0.06%
2024/07/12	11.5	135.96	4	135.88	135.50	7.5	3,196	0.23%
2024/07/11	6	139.08	17	138.47	138.00	-11	3,188	-0.35%
2024/07/10	19.2	138.31	16.5	139.58	140.50	2.6	3,190	0.08%
2024/07/09	8.2	136.26	18.2	136.24	134.50	-10	3,157	-0.32%
2024/07/08	19.2	137.95	9	139.78	138.50	10.2	3,131	0.32%
2024/07/05	12.1	140.81	12.2	142.25	142.50	-0.1	3,102	0.00%
2024/07/04	18.2	139.56	19.3	141.23	138.50	-1.2	3,053	-0.04%
2024/07/03	277	142.93	25.1	143.00	140.50	252	3,023	8.33%	大買/鉅額交易
2024/07/02	4.5	139.56	8	139.81	140.50	-3.5	2,944	-0.12%
2024/07/01	25.2	139.87	7.1	140.78	139.00	18.2	3,100	0.59%
2024/06/28	19.1	139.27	30.2	139.60	139.50	-11.1	3,078	-0.36%
2024/06/27	3	134.33	2	133.75	133.00	1	2,996	0.03%
2024/06/26	10.1	135.25	3	135.33	134.00	7.1	2,998	0.24%
2024/06/25	3	134.33	3	134.17	135.50	0	3,030	0.00%
2024/06/24	8	137.81	4.4	137.73	137.00	3.6	3,023	0.12%
2024/06/21	5.2	141.66	10.6	141.44	141.50	-5.4	3,052	-0.18%
2024/06/20	3	138.17	10	139.15	140.50	-7	3,067	-0.23%
2024/06/19	15.3	137.99	15	139.23	136.00	0.3	3,070	0.01%
2024/06/18	19.5	138.18	16.1	138.07	138.00	3.5	3,049	0.11%
2024/06/17	9	136.30	26.3	137.40	137.50	-17.3	3,107	-0.56%
2024/06/14	14	130.75	9	130.61	130.00	5	3,174	0.16%
2024/06/13	73.2	130.77	72.8	130.35	131.00	0.4	3,199	0.01%
2024/06/12	5	122.70	5	123.00	122.50	0	3,122	0.00%
2024/06/11	2	123.25	4	122.00	123.00	-2	3,175	-0.06%
2024/06/07	7.1	121.44	1.5	122.33	122.50	5.6	3,252	0.17%
2024/06/06	6	125.50	0	0.00	124.00	6	3,331	0.18%
2024/06/05	16	127.25	12.1	127.25	126.00	3.9	3,419	0.12%
2024/06/04	6.1	131.88	10.3	130.90	129.50	-4.2	3,501	-0.12%
2024/06/03	2.1	125.04	2	126.00	125.50	0.1	3,670	0.00%
2024/05/31	3.2	125.60	4	127.00	125.50	-0.8	3,784	-0.02%
2024/05/30	4.2	128.13	5.3	127.36	127.00	-1.1	4,116	-0.03%
2024/05/29	3.2	131.02	2	131.75	131.00	1.2	4,213	0.03%
2024/05/28	5.2	132.73	4	133.13	132.00	1.2	4,395	0.03%
2024/05/27	1.2	131.49	0	131.00	131.00	1.2	4,422	0.03%
2024/05/24	2.3	129.93	7	128.43	130.00	-4.7	4,504	-0.10%
2024/05/23	1	130.98	0.4	130.50	130.00	0.6	4,559	0.01%
2024/05/22	18	132.36	3	129.70	132.50	15	4,640	0.32%
2024/05/21	1.3	129.12	4.5	129.11	128.50	-3.2	4,767	-0.07%
2024/05/20	3	130.00	6	128.83	130.00	-3	5,075	-0.06%
2024/05/17	5	128.40	2	128.50	128.50	3	5,354	0.06%
2024/05/16	5.3	129.74	9.3	130.03	130.00	-3.9	5,652	-0.07%
2024/05/15	10	129.10	8	128.06	128.50	2	5,715	0.04%
2024/05/14	13	128.88	7.4	129.04	129.00	5.7	5,812	0.10%
2024/05/13	4.5	128.29	3.4	128.81	128.00	1.1	5,957	0.02%
2024/05/10	19.7	132.87	25.4	131.13	129.00	-5.6	6,025	-0.09%
2024/05/09	10	137.65	1.7	137.86	136.00	8.4	6,017	0.14%
2024/05/08	3.8	140.57	5.9	140.63	141.00	-2.1	6,125	-0.03%
2024/05/07	12.2	138.68	4.1	138.54	138.00	8.1	6,160	0.13%
2024/05/06	11	139.05	9.7	139.51	137.50	1.3	6,159	0.02%
2024/05/03	7	139.43	11.1	139.91	139.00	-4.1	6,128	-0.07%
2024/05/02	12.2	136.50	5	135.50	135.50	7.2	6,131	0.12%
2024/04/30	11	139.36	7.4	139.18	138.00	3.6	6,128	0.06%
2024/04/29	3.3	136.17	13.6	134.45	137.00	-10.3	6,095	-0.17%
2024/04/26	22.2	131.04	5	131.20	130.00	17.2	6,101	0.28%
2024/04/25	5	129.30	1	129.50	129.50	4	6,159	0.06%
2024/04/24	12	132.33	14	132.61	133.00	-2	6,199	-0.03%
2024/04/23	2	128.75	5	128.30	129.50	-3	6,231	-0.05%
2024/04/22	3.6	126.73	4.3	127.27	126.50	-0.7	6,254	-0.01%
2024/04/19	6.4	128.53	3.2	129.03	130.50	3.2	6,244	0.05%
2024/04/18	8.1	136.13	12.1	136.38	136.00	-3.9	6,235	-0.06%
2024/04/17	4.9	136.56	2	134.75	137.00	2.9	6,273	0.05%
2024/04/16	11.8	132.92	102.2	131.81	132.00	-90.4	6,267	-1.44%	大賣/
2024/04/15	8.4	137.64	9.2	137.11	137.00	-0.8	6,267	-0.01%
2024/04/12	8.3	140.46	1	139.50	139.50	7.3	6,300	0.12%
2024/04/11	4.6	141.77	4	142.50	142.00	0.6	6,385	0.01%
2024/04/10	3.8	145.14	5	145.10	145.50	-1.2	6,613	-0.02%
2024/04/09	4.7	146.16	2.1	145.79	145.50	2.6	6,700	0.04%
2024/04/08	43.5	149.18	12	147.00	146.00	31.5	6,701	0.47%
2024/04/03	24.1	152.61	29.2	152.53	153.00	-5.2	6,653	-0.08%
2024/04/02	10.6	148.25	8.7	149.29	150.00	1.8	6,505	0.03%
2024/04/01	7.6	147.47	3	146.50	146.00	4.6	6,500	0.07%
2024/03/29	2.2	143.57	3	145.00	144.00	-0.8	6,539	-0.01%
2024/03/28	38.2	144.60	5	144.51	143.00	33.2	6,631	0.50%
2024/03/27	4.2	147.91	4	147.63	147.50	0.2	6,657	0.00%
2024/03/26	16.4	150.74	7.9	149.79	148.00	8.5	6,672	0.13%
2024/03/25	6.8	155.65	15	154.67	154.00	-8.3	6,721	-0.12%
2024/03/22	2	150.50	15	149.00	152.00	-13	6,761	-0.19%
2024/03/21	17.1	147.36	6	147.25	146.50	11.1	6,791	0.16%
2024/03/20	37.1	152.52	27.4	151.94	148.00	9.7	6,725	0.14%
2024/03/19	54.1	159.10	34.8	158.99	158.00	19.3	6,646	0.29%
2024/03/18	4	157.63	19	158.26	158.00	-15	6,507	-0.23%
2024/03/15	18	151.78	43.6	152.96	153.50	-25.6	6,533	-0.39%
2024/03/14	23	148.41	11.3	148.91	148.00	11.8	6,492	0.18%
2024/03/13	19.3	154.40	8	154.81	153.50	11.3	6,499	0.17%
2024/03/12	24	158.13	42.3	158.44	157.50	-18.3	6,554	-0.28%
2024/03/11	17	156.06	30.1	155.63	154.50	-13.1	6,616	-0.20%
2024/03/08	25.1	151.11	17.3	149.60	148.00	7.8	6,843	0.11%
2024/03/07	32	157.97	31.2	158.86	155.50	0.8	6,863	0.01%
2024/03/06	29.4	153.76	40	155.58	156.50	-10.6	6,810	-0.16%
2024/03/05	51.4	156.44	77.2	157.01	153.00	-25.8	7,132	-0.36%
2024/03/04	38.2	149.27	39.1	150.12	149.50	-0.9	6,935	-0.01%
2024/03/01	44.8	147.15	66.4	148.25	149.00	-21.5	7,028	-0.31%
2024/02/29	14	138.89	11	140.73	141.50	3	7,376	0.04%
2024/02/27	17.4	136.26	10.3	138.03	137.50	7.2	7,583	0.09%
2024/02/26	37.5	139.80	22.2	140.45	141.50	15.3	7,726	0.20%
2024/02/23	49.1	143.63	47.4	142.83	142.00	1.7	7,717	0.02%
2024/02/22	32	149.66	29	148.85	145.50	3	7,700	0.04%
2024/02/21	31.1	148.47	61.2	150.16	147.50	-30	7,663	-0.39%
2024/02/20	45.1	146.21	343	144.99	143.50	-297.9	7,390	-4.03%	大賣/鉅額交易
2024/02/19	311.2	145.42	90.6	144.80	146.00	220.6	7,152	3.08%	大買/鉅額交易
2024/02/16	27.1	131.15	23.1	131.98	133.00	4	6,911	0.06%
2024/02/15	14.3	129.49	12.6	131.28	131.00	1.6	6,907	0.02%
2024/02/05	32.5	128.56	23.5	127.68	127.50	8.9	6,912	0.13%
2024/02/02	16.4	125.68	17.6	124.87	123.00	-1.2	7,017	-0.02%
2024/02/01	5	123.81	8	124.37	124.50	-3	7,181	-0.04%
2024/01/31	16.4	122.59	21.1	123.22	124.00	-4.7	7,284	-0.06%
2024/01/30	20.5	119.44	24	119.56	121.00	-3.5	7,457	-0.05%
2024/01/29	10	117.15	6	117.67	117.00	4	7,574	0.05%
2024/01/26	1	117.00	5.1	116.72	117.00	-4.1	7,741	-0.05%
2024/01/25	9	118.33	13.6	116.17	115.50	-4.6	7,829	-0.06%
2024/01/24	9.1	117.78	7.1	118.28	118.00	2	8,076	0.02%
2024/01/23	4.7	117.65	4	118.00	117.00	0.7	8,270	0.01%
2024/01/22	98.4	116.03	6	117.92	118.50	92.4	8,375	1.10%
2024/01/19	3	113.17	5.1	114.47	115.00	-2.1	8,337	-0.02%
2024/01/18	7.1	113.00	4	113.38	113.00	3.1	8,290	0.04%
2024/01/17	12.8	117.80	7	117.43	116.50	5.8	8,260	0.07%
2024/01/16	7	115.64	7	115.86	116.50	0	8,224	0.00%
2024/01/15	4	114.88	4	115.25	116.50	0	8,198	0.00%
2024/01/12	14.1	114.14	10	113.65	113.50	4.1	8,208	0.05%
2024/01/11	4	115.37	5.2	114.73	114.50	-1.1	8,179	-0.01%
2024/01/10	7	115.50	7	115.79	115.50	0	8,148	0.00%
2024/01/09	3	117.00	3	117.00	117.00	0	8,130	0.00%
2024/01/08	12.3	119.47	7	119.00	117.00	5.3	8,104	0.07%
2024/01/05	27.3	118.42	12	117.42	117.00	15.3	8,054	0.19%
2024/01/04	133.3	119.34	122	121.47	118.50	11.3	7,944	0.14%	大買/大賣/
2024/01/03	3.8	120.53	7.2	121.75	120.00	-3.4	7,701	-0.04%
2024/01/02	14	129.54	7	130.14	129.00	7	7,612	0.09%
2023/12/29	11	131.32	14	131.71	131.00	-3	7,661	-0.04%
2023/12/28	15.1	131.27	6.1	129.66	128.00	9	7,880	0.11%
2023/12/27	9	130.50	17	131.59	132.00	-8	7,841	-0.10%
2023/12/26	11	129.68	7.5	130.13	130.00	3.5	7,810	0.04%
2023/12/25	31.5	128.45	21.2	129.07	129.50	10.3	7,736	0.13%
2023/12/22	38.6	122.95	37.2	121.73	123.50	1.3	7,629	0.02%
2023/12/21	20.1	119.70	15	120.20	119.00	5.1	7,557	0.07%
2023/12/20	11.2	121.96	4	121.51	122.00	7.2	7,532	0.10%
2023/12/19	19.7	126.23	3	127.17	122.50	16.7	7,433	0.22%
2023/12/18	9	130.22	18.2	130.01	129.50	-9.2	7,350	-0.13%
2023/12/15	4	134.88	3.1	135.47	134.50	0.9	7,320	0.01%
2023/12/14	12	135.33	20	134.75	134.00	-8	7,408	-0.11%
2023/12/13	14.1	138.28	16	136.47	136.00	-2	7,405	-0.03%
2023/12/12	37.1	139.14	17.4	138.87	138.00	19.7	7,399	0.27%
2023/12/11	20	140.15	23	140.87	140.50	-3	7,360	-0.04%
2023/12/08	11	141.45	17.5	140.32	139.00	-6.5	7,394	-0.09%
2023/12/07	34	141.66	25	139.38	137.50	9	7,512	0.12%
2023/12/06	25.1	139.68	39.1	140.29	142.00	-14.1	7,637	-0.18%
2023/12/05	60.6	137.32	71.8	138.25	139.00	-11.3	7,538	-0.15%
2023/12/04	27	138.33	27.1	139.40	139.50	-0.1	7,401	0.00%
2023/12/01	53.1	137.92	31.5	137.54	137.50	21.6	7,428	0.29%
2023/11/30	69.3	137.31	97.3	138.90	139.00	-28.1	7,508	-0.37%
2023/11/29	69.1	128.93	78	129.79	130.50	-8.9	7,336	-0.12%
2023/11/28	55	126.57	45	125.96	127.50	10	7,309	0.14%
2023/11/27	109.4	133.68	63	134.51	125.50	46.4	7,161	0.65%	大買/
2023/11/24	26.1	130.75	69.4	134.23	139.00	-43.3	6,737	-0.64%
2023/11/22	11	122.86	10.2	122.43	122.50	0.8	6,286	0.01%
2023/11/21	10	123.35	10	123.95	124.00	0	6,247	0.00%
2023/11/20	7.1	123.50	23.1	123.91	123.00	-16	6,208	-0.26%
2023/11/17	2.1	128.67	2	127.25	127.00	0.1	6,142	0.00%
2023/11/16	0	0.00	1	128.50	129.50	-1	6,124	-0.02%
2023/11/15	23.1	129.31	23	130.57	129.00	0.2	6,074	0.00%
2023/11/14	19.1	129.40	32.3	129.51	131.00	-13.2	6,020	-0.22%
2023/11/13	32	132.13	18	131.47	131.00	14	5,958	0.23%
2023/11/10	32	130.55	50.4	130.03	132.00	-18.4	5,855	-0.31%
2023/11/09	50	126.81	46.5	126.44	129.50	3.5	5,621	0.06%
2023/11/08	21	122.00	35.2	121.49	123.00	-14.2	5,388	-0.26%
2023/11/07	77.1	119.59	67.4	121.85	120.00	9.7	5,235	0.19%
2023/11/06	12	116.71	38.2	116.46	116.50	-26.2	4,945	-0.53%
2023/11/03	51.1	112.91	36	113.58	112.00	15.1	4,829	0.31%
2023/11/02	11.1	113.18	19.1	113.07	112.00	-8	4,675	-0.17%
2023/11/01	47	112.82	45.3	112.70	112.50	1.7	4,719	0.04%
2023/10/31	17.2	108.02	31.4	111.45	112.50	-14.2	4,614	-0.31%
2023/10/30	5.2	103.00	17	103.41	102.50	-11.8	4,409	-0.27%
2023/10/27	2	95.91	0	0.00	95.80	2	4,291	0.05%
2023/10/26	3	96.34	0.2	96.66	96.00	2.8	4,311	0.07%
2023/10/25	3	99.58	5.1	99.88	99.80	-2.1	4,325	-0.05%
2023/10/24	3	97.14	0.1	98.10	97.50	2.9	4,317	0.07%
2023/10/23	5	99.38	0	0.00	98.80	5	4,354	0.12%
2023/10/20	8	98.31	12	98.80	99.00	-4	4,363	-0.09%
2023/10/19	1.1	102.98	3	102.17	101.50	-1.9	4,417	-0.04%
2023/10/18	1.1	104.07	0	0.00	104.50	1.1	4,446	0.02%
2023/10/17	4.1	106.12	0	0.00	104.50	4.1	4,526	0.09%
2023/10/16	0.1	107.18	1	106.50	107.50	-0.9	4,590	-0.02%
2023/10/13	1	106.50	0	0.00	106.50	1	4,614	0.02%
2023/10/12	0.3	106.00	5.1	105.99	107.50	-4.8	4,638	-0.10%
2023/10/11	9	104.56	9.1	106.05	104.50	-0.1	4,650	0.00%
2023/10/06	5	107.80	4	108.00	107.50	1	4,674	0.02%
2023/10/05	18.1	108.75	9.1	108.00	107.50	9	4,711	0.19%
2023/10/04	31.2	112.68	25	111.38	109.00	6.2	4,741	0.13%
2023/10/03	4	110.00	2	109.00	108.50	2	4,573	0.04%
2023/10/02	1	110.00	0.1	110.00	109.50	1	4,710	0.02%
2023/09/28	1.1	108.22	2	108.75	107.50	-0.9	4,924	-0.02%
2023/09/27	2	107.76	0.2	108.99	108.00	1.9	5,086	0.04%
2023/09/26	7	110.50	0.1	110.42	108.50	7	5,103	0.14%
2023/09/25	16	111.91	1	112.00	111.00	15	5,119	0.29%
2023/09/22	7	110.79	6	108.92	111.50	1	5,146	0.02%
2023/09/21	3.1	109.68	16.1	110.81	110.50	-13	5,139	-0.25%
2023/09/20	2.1	112.00	11	111.95	112.50	-8.9	5,107	-0.17%
2023/09/19	5	114.59	11	113.73	113.50	-6	5,073	-0.12%
2023/09/18	11	119.00	18.1	119.94	119.00	-7.1	4,963	-0.14%
2023/09/15	5.1	117.29	6	117.67	117.00	-0.9	4,928	-0.02%
2023/09/14	6	117.75	9.2	117.78	118.00	-3.2	4,887	-0.06%
2023/09/13	14.3	118.14	11	119.05	118.00	3.3	4,824	0.07%
2023/09/12	28.1	120.25	39.9	119.82	120.50	-11.8	4,754	-0.25%
2023/09/11	15.3	121.59	13.1	118.79	117.50	2.2	4,616	0.05%
2023/09/08	2	113.75	12.3	115.69	116.50	-10.3	4,370	-0.24%
2023/09/07	12	116.92	12.8	116.10	115.00	-0.8	4,311	-0.02%
2023/09/06	9.6	113.66	26.3	114.15	114.00	-16.7	4,118	-0.41%
2023/09/05	43.3	112.07	34.3	111.80	112.00	9	3,955	0.23%
2023/09/04	37	104.68	23.3	105.90	110.00	13.7	3,740	0.37%
2023/09/01	6	100.42	21.2	100.40	100.00	-15.2	3,578	-0.42%
2023/08/31	13.1	97.64	7	96.99	97.00	6.1	3,519	0.17%
2023/08/30	6	96.18	11.2	96.69	97.70	-5.2	3,555	-0.15%
2023/08/29	2.1	91.50	3	91.40	91.70	-0.9	3,535	-0.03%
2023/08/28	1	90.60	0	0.00	90.60	1	3,558	0.03%
2023/08/25	1	93.62	0	0.00	93.20	1	3,585	0.03%
2023/08/24	1	94.30	2	94.15	94.40	-1	3,576	-0.03%
2023/08/23	1	91.60	6.6	93.74	94.60	-5.6	3,561	-0.16%
2023/08/22	1	90.00	1	90.20	90.40	0	3,524	0.00%
2023/08/21	0.1	87.40	3	87.47	87.50	-3	3,506	-0.08%
2023/08/18	2.3	88.39	1	88.50	87.50	1.3	3,505	0.04%
2023/08/17	6	87.70	10	87.80	89.90	-4	3,515	-0.11%
2023/08/16	1	87.83	1	89.10	88.90	0	3,512	0.00%
2023/08/15	7	88.74	0	0.00	88.00	7	3,502	0.20%
2023/08/14	4	90.43	2	89.60	89.50	2	3,488	0.06%
2023/08/11	2.1	91.97	2.2	92.70	91.80	-0.1	3,487	0.00%
2023/08/10	2.3	94.93	2	94.80	93.60	0.3	3,487	0.01%
2023/08/09	3.1	96.03	1	97.80	94.90	2.1	3,499	0.06%
2023/08/08	6	99.08	4	99.10	99.20	2	3,431	0.06%
2023/08/07	11	100.55	15	100.08	100.00	-4	3,397	-0.12%
2023/08/04	7	98.44	14.4	98.89	99.50	-7.4	3,254	-0.23%
2023/08/02	3.1	90.81	1.2	93.70	90.50	1.9	3,095	0.06%
2023/08/01	1	91.80	5.1	92.02	92.50	-4.1	3,084	-0.13%
2023/07/31	0	0.00	1.2	94.38	92.30	-1.2	3,097	-0.04%
2023/07/28	6.1	92.82	2	92.95	91.60	4.1	3,081	0.13%
2023/07/27	1.6	91.74	0	0.00	91.10	1.6	3,068	0.05%
2023/07/26	12.1	91.27	1	90.40	90.00	11.1	3,101	0.36%
2023/07/25	0	0.00	5	96.22	95.50	-5	3,086	-0.16%
2023/07/24	3.2	96.99	0	0.00	95.90	3.2	3,095	0.10%
2023/07/21	10.1	97.99	2.2	98.13	97.50	7.8	3,030	0.26%
2023/07/20	6.2	100.23	17.4	100.42	100.00	-11.2	3,024	-0.37%
2023/07/19	11.1	98.32	3.2	99.00	96.20	7.8	2,932	0.27%
2023/07/18	4	97.10	5.3	96.30	96.50	-1.3	2,905	-0.04%
2023/07/17	3.1	98.08	3.3	96.35	96.60	-0.2	2,913	-0.01%
2023/07/14	2.2	97.62	1	97.50	97.60	1.2	2,935	0.04%
2023/07/13	2.3	97.85	3	98.50	97.60	-0.7	2,963	-0.02%
2023/07/12	2.2	104.10	4	99.75	99.20	-1.8	2,963	-0.06%
2023/07/11	8	101.94	11	101.91	103.00	-3	2,923	-0.10%
2023/07/10	5	98.92	12.4	99.25	99.90	-7.4	2,853	-0.26%
2023/07/07	24.6	99.49	18	97.09	96.40	6.6	2,797	0.24%
2023/07/06	18.1	99.59	32.2	99.69	101.00	-14.1	2,753	-0.51%
2023/07/05	26.1	97.59	22	97.15	93.90	4.1	2,569	0.16%
2023/07/04	1	90.70	7	91.91	92.20	-6	2,486	-0.24%
2023/07/03	2	89.11	0	0.00	91.30	2	2,511	0.08%
2023/06/30	10	91.02	11	90.88	90.30	-1	2,543	-0.04%
2023/06/29	2	88.60	2	87.35	88.50	0	2,648	0.00%
2023/06/28	1	87.80	0	0.00	88.00	1	2,944	0.03%
2023/06/27	1	87.90	2	85.80	86.00	-1	3,058	-0.03%
2023/06/26	4	86.63	0	0.00	86.30	4	3,127	0.13%
2023/06/21	2.1	87.35	0	0.00	87.10	2.1	3,190	0.06%
2023/06/19	1	89.50	0	0.00	89.30	1	3,181	0.03%
2023/06/16	1	90.90	1	90.50	90.50	0	3,177	0.00%
2023/06/15	3	91.83	2	92.15	92.00	1	3,176	0.03%
2023/06/13	0	0.00	2	90.90	90.70	-2	3,171	-0.06%
2023/06/12	0	0.00	0.5	90.30	89.80	-0.5	3,162	-0.01%
2023/06/09	1	90.90	0	0.00	90.30	1	3,153	0.03%
2023/06/08	0.9	90.48	2	93.80	90.10	-1.1	3,136	-0.04%
2023/06/07	12.1	93.68	17	93.65	93.20	-4.9	3,092	-0.16%
2023/06/06	6.3	88.17	2	88.55	89.60	4.3	2,970	0.14%
2023/06/05	12	89.16	3	89.27	90.00	9	2,919	0.31%
2023/06/02	4	86.90	5	87.60	88.10	-1	2,829	-0.04%
2023/06/01	1	83.20	3	83.80	84.10	-2	2,751	-0.07%
2023/05/31	3	83.80	1	84.00	82.90	2	2,754	0.07%
2023/05/29	0	0.00	3	82.83	81.70	-3	2,708	-0.11%
2023/05/26	0	0.00	2	80.65	81.30	-2	2,705	-0.07%
2023/05/25	1	80.70	5	80.68	80.00	-4	2,704	-0.15%
2023/05/24	0	0.00	1	80.70	80.70	-1	2,717	-0.04%
2023/05/23	2	82.39	1	80.20	81.00	1	2,793	0.04%
2023/05/22	0	80.20	2	79.60	80.20	-2	2,834	-0.07%
2023/05/19	0	0.00	1.1	77.85	78.00	-1.1	2,833	-0.04%
2023/05/18	1	77.61	3	78.13	78.00	-2	2,834	-0.07%
2023/05/17	5	77.22	3	77.80	77.40	2	2,828	0.07%
2023/05/15	5	76.32	1	76.80	76.80	4	2,805	0.14%
2023/05/12	0	79.50	0	0.00	79.30	0	2,795	0.00%
2023/05/11	0	79.45	0	0.00	78.70	0	2,804	0.00%
2023/05/10	4	79.28	1	80.40	80.40	3	2,821	0.11%
2023/05/09	2.1	78.53	1	78.40	78.80	1.1	2,816	0.04%
2023/05/05	1	80.51	0	0.00	80.10	1	2,834	0.04%
2023/05/04	3	82.00	1	81.90	81.20	2	2,828	0.07%
2023/05/03	1	82.21	1	83.10	82.10	0	2,846	0.00%
2023/05/02	5	84.66	2	86.10	84.30	3	2,862	0.11%
2023/04/28	3.2	83.35	3	83.00	82.80	0.2	2,943	0.01%
2023/04/27	3.1	80.47	0	80.50	79.60	3.1	2,979	0.10%
2023/04/26	0.1	82.54	0	0.00	82.00	0.1	2,971	0.00%
2023/04/25	5.3	84.61	9.6	85.15	83.00	-4.3	2,969	-0.15%
2023/04/24	2.1	89.17	1	89.40	88.30	1.1	2,943	0.04%
2023/04/21	0.2	91.97	2	89.20	89.00	-1.8	2,953	-0.06%
2023/04/20	3.3	93.05	0	0.00	90.60	3.3	2,945	0.11%
2023/04/19	2.3	94.80	36	94.82	94.10	-33.7	3,037	-1.11%
2023/04/18	4	94.33	2	93.70	93.00	2	3,004	0.07%
2023/04/17	5.4	93.03	1	93.10	93.90	4.4	3,010	0.15%
2023/04/14	0	90.80	4	91.50	90.40	-4	2,968	-0.13%
2023/04/13	1	90.20	0.5	90.10	90.40	0.5	2,945	0.02%
2023/04/12	3	92.47	9	92.26	93.40	-6	2,911	-0.21%
2023/04/11	10.6	93.53	10	93.95	93.70	0.6	2,871	0.02%
2023/04/10	1	91.50	24	91.42	91.00	-23	2,772	-0.83%
2023/04/07	16	90.87	20	90.74	90.60	-4	2,734	-0.15%
2023/04/06	11	88.16	6	87.95	89.00	5	2,638	0.19%
2023/03/31	14	86.28	18	85.81	87.20	-4	2,585	-0.15%
2023/03/30	69	86.79	13	87.18	87.80	56	2,526	2.22%
2023/03/29	20	87.08	24	87.44	85.10	-4	2,387	-0.17%
2023/03/28	5	82.50	5	81.56	82.30	0	2,095	0.00%
2023/03/27	5	81.34	13	81.42	82.80	-8	1,974	-0.41%
2023/03/24	3	80.27	3.3	80.26	80.90	-0.3	1,894	-0.01%
2023/03/23	0	0.00	5	78.70	78.10	-5	1,841	-0.27%
2023/03/22	0	78.10	1	77.80	78.10	-1	1,842	-0.05%
2023/03/21	1	77.20	1	78.30	78.00	0	1,844	0.00%
2023/03/20	0	0.00	29	77.62	77.30	-29	1,850	-1.57%
2023/03/17	8	76.09	9	76.53	77.00	-1	1,844	-0.05%
2023/03/16	1	72.00	2	72.40	72.10	-1	1,803	-0.06%
2023/03/15	1.1	74.97	0	0.00	74.00	1.1	1,808	0.06%
2023/03/14	0	0.00	1	74.60	74.10	-1	1,819	-0.05%
2023/03/13	1	74.40	0	74.10	75.50	1	1,855	0.05%
2023/03/10	1	75.50	2	75.50	75.30	-1	1,871	-0.05%
2023/03/08	1	78.80	1	79.10	78.90	0	1,918	0.00%
2023/03/07	0	0.00	1	78.50	78.50	-1	1,953	-0.05%
2023/03/06	5.1	79.02	2	79.10	79.30	3.1	1,982	0.15%
2023/03/03	1.1	74.86	3	76.23	77.50	-1.9	2,067	-0.09%
2023/03/02	0	0.00	1	76.70	76.60	-1	2,322	-0.04%
2023/03/01	2.3	76.93	0	0.00	77.10	2.3	2,428	0.09%
2023/02/24	4	76.85	0	0.00	76.70	4	2,435	0.16%
2023/02/23	1	77.70	0	0.00	78.00	1	2,420	0.04%
2023/02/22	1	77.50	8	77.54	77.50	-7	2,422	-0.29%
2023/02/21	17.1	81.42	2	80.80	79.20	15.1	2,423	0.62%
2023/02/20	3	79.20	5	80.00	81.00	-2	2,353	-0.08%
2023/02/17	2	77.10	2	76.90	76.90	0	2,309	0.00%
2023/02/16	1	77.50	1	77.60	77.10	0	2,312	0.00%
2023/02/15	1	77.50	1	76.60	76.10	0	2,374	0.00%
2023/02/14	2	76.55	0	0.00	76.20	2	2,405	0.08%
2023/02/10	1	76.10	1	76.30	76.30	0	2,431	0.00%
2023/02/09	1	77.70	1	77.10	77.30	0	2,420	0.00%
2023/02/08	2	78.80	7	78.61	78.80	-5	2,417	-0.21%
2023/02/07	1	76.60	1	77.40	77.30	0	2,404	0.00%
2023/02/06	1	75.30	1	77.00	76.70	0	2,413	0.00%
2023/02/03	11	76.53	1	75.60	75.60	10	2,440	0.41%
2023/02/02	3	78.43	0	0.00	78.40	3	2,458	0.12%
2023/02/01	0	0.00	4	78.05	77.90	-4	2,486	-0.16%
2023/01/31	3	78.63	5	78.98	79.50	-2	2,460	-0.08%
2023/01/30	9.1	76.55	25	79.61	79.90	-16	2,435	-0.65%
2023/01/17	3.1	73.68	7	73.76	74.20	-4	2,326	-0.17%
2023/01/16	1	70.90	0	0.00	69.90	1	2,254	0.04%
2023/01/13	0.1	70.60	0	0.00	70.50	0.1	2,238	0.00%
2023/01/12	0	0.00	1	73.00	72.50	-1	2,229	-0.04%
2023/01/11	5	74.10	6	74.03	74.10	-1	2,223	-0.04%
2023/01/10	3	74.10	4	74.48	74.20	-1	2,221	-0.05%
2023/01/09	23	76.40	20	76.47	75.20	3	2,193	0.14%
2023/01/06	3	72.67	1	73.20	73.10	2	2,076	0.10%
2023/01/05	8	72.91	15.5	71.77	71.90	-7.5	2,069	-0.36%
2023/01/04	0	0.00	1	70.50	70.80	-1	2,021	-0.05%
2022/12/30	1	69.00	0	0.00	68.10	1	2,013	0.05%
2022/12/29	0	0.00	2	68.95	69.10	-2	2,026	-0.10%
2022/12/28	0	67.80	0	0.00	66.90	0	2,073	0.00%
2022/12/21	1.5	67.17	0	0.00	66.60	1.5	2,129	0.07%
2022/12/20	2	68.00	1	71.10	67.10	1	2,140	0.05%
2022/12/19	1	70.40	0	0.00	71.20	1	2,137	0.05%
2022/12/16	2	71.00	2	70.50	71.40	0	2,139	0.00%
2022/12/15	6	71.95	0	0.00	71.90	6	2,144	0.28%
2022/12/14	0	0.00	3	73.00	73.50	-3	2,131	-0.14%
2022/12/13	2	71.50	0	0.00	71.10	2	2,120	0.09%
2022/12/12	2	69.65	2	69.80	70.90	0	2,117	0.00%
2022/12/09	1.3	70.91	3	70.70	69.80	-1.7	2,110	-0.08%
2022/12/08	1	70.70	1	70.60	70.60	0	2,100	0.00%
2022/12/07	1	72.01	2	73.00	71.50	-1	2,092	-0.05%
2022/12/06	1	74.50	0	0.00	73.20	1	2,080	0.05%
2022/12/05	3	74.43	4	76.40	74.50	-1	2,069	-0.05%
2022/12/02	2	76.30	1	76.00	76.10	1	2,032	0.05%
2022/12/01	6	76.23	3	76.93	75.40	3	2,018	0.15%
2022/11/30	4	75.88	2.1	76.52	75.40	2	1,996	0.10%
2022/11/29	5.1	76.24	8	76.08	76.40	-2.9	1,991	-0.15%
2022/11/28	3.1	79.16	2	78.80	78.80	1.1	1,970	0.06%
2022/11/25	8	80.23	6	79.83	79.30	2	1,999	0.10%
2022/11/24	33	79.05	25	79.77	81.50	8	2,007	0.40%
2022/11/23	2	73.30	22	72.93	75.50	-20	1,717	-1.16%
2022/11/22	2	68.00	1	68.10	68.70	1	1,617	0.06%
2022/11/21	0	69.02	0	0.00	67.60	0	1,615	0.00%
2022/11/18	0.1	69.00	1	70.80	68.80	-0.9	1,630	-0.06%
2022/11/17	2	70.50	1	70.50	70.50	1	1,689	0.06%
2022/11/16	1	68.40	2	67.75	68.60	-1	1,764	-0.06%
2022/11/15	2	68.80	0	0.00	68.50	2	1,755	0.11%
2022/11/14	0	0.00	4	66.70	67.20	-4	1,735	-0.23%
2022/11/11	17.9	66.99	7	66.63	65.80	10.9	1,720	0.63%
2022/11/10	1	65.70	3	66.23	66.90	-2	1,656	-0.12%
2022/11/09	5	64.70	7	64.49	64.50	-2	1,622	-0.12%
2022/11/08	1	63.00	0	0.00	62.70	1	1,608	0.06%
2022/11/04	1	63.00	1	63.90	63.50	0	1,608	0.00%
2022/11/03	1	63.20	0	0.00	63.40	1	1,598	0.06%
2022/11/01	1	62.11	0	0.00	63.10	1	1,571	0.06%
2022/10/31	0	0.00	9	58.62	61.80	-9	1,530	-0.59%
2022/10/28	4	56.70	2	57.55	56.20	2	1,509	0.13%
2022/10/25	6	60.70	30	58.26	58.00	-24	1,444	-1.66%
2022/10/24	4	60.18	4	60.73	60.00	0	1,433	0.00%
2022/10/21	2	59.90	1	59.40	58.70	1	1,443	0.07%
2022/10/20	30	61.50	1	60.30	61.00	29	1,492	1.94%
2022/10/19	1	61.30	0	0.00	60.60	1	1,494	0.07%
2022/10/18	0	0.00	1	60.80	60.60	-1	1,485	-0.07%
2022/10/17	0	0.00	1	60.00	60.50	-1	1,477	-0.07%
2022/10/14	0	0.00	2	57.60	58.70	-2	1,464	-0.14%
2022/10/13	4	56.45	1	55.50	55.20	3	1,456	0.21%
2022/10/12	1	59.60	1	59.80	58.80	0	1,436	0.00%
2022/10/11	3	58.97	0	0.00	59.60	3	1,429	0.21%
2022/10/07	0	0.00	2	63.20	62.50	-2	1,429	-0.14%
2022/10/06	2	63.40	1	63.40	63.70	1	1,440	0.07%
2022/10/05	7	64.50	10	64.79	65.00	-3	1,425	-0.21%
2022/10/03	3	60.57	1	60.40	59.90	2	1,373	0.15%
2022/09/30	4	59.43	4	58.60	60.90	0	1,383	0.00%
2022/09/29	2	60.10	1	60.50	60.20	1	1,383	0.07%
2022/09/28	1	59.70	1	60.40	59.70	0	1,402	0.00%
2022/09/27	3	63.23	2	63.85	63.50	1	1,407	0.07%
2022/09/26	11	67.70	2	67.90	66.10	9	1,423	0.63%
2022/09/23	1	71.00	0	0.00	70.20	1	1,429	0.07%
2022/09/22	5	69.50	0	0.00	71.50	5	1,445	0.35%
2022/09/21	1	71.70	0	0.00	71.40	1	1,442	0.07%
2022/09/20	0	72.80	1	73.10	72.80	-1	1,452	-0.07%
2022/09/19	3	72.87	0	0.00	72.60	3	1,460	0.21%
2022/09/16	3	74.50	0	0.00	74.50	3	1,459	0.21%
2022/09/15	0	0.00	1	77.50	76.50	-1	1,465	-0.07%
2022/09/13	3	77.40	2	76.50	76.20	1	1,498	0.07%
2022/09/08	1	75.00	0	0.00	75.00	1	1,543	0.06%
2022/09/06	0.2	75.75	1	75.60	75.50	-0.8	1,579	-0.05%
2022/09/05	2.1	78.42	1	77.30	78.00	1.1	1,578	0.07%
2022/09/02	4	79.53	1	80.20	80.50	3	1,593	0.19%
2022/09/01	8	82.49	1.5	82.07	80.80	6.5	1,578	0.41%
2022/08/31	4	82.15	16.1	81.73	82.00	-12.1	1,524	-0.79%
2022/08/30	0	75.80	4	76.03	76.20	-4	1,428	-0.28%
2022/08/29	3	74.77	0	0.00	74.90	3	1,447	0.21%
2022/08/26	1	77.70	0	0.00	77.60	1	1,501	0.07%
2022/08/25	1.2	77.32	0	0.00	77.00	1.2	1,506	0.08%
2022/08/24	10.2	78.61	4	77.85	77.20	6.2	1,540	0.40%
2022/08/23	3	81.30	10	80.68	82.00	-7	1,536	-0.46%
2022/08/19	2	77.00	0	0.00	76.70	2	1,507	0.13%
2022/08/17	2	77.00	1	77.10	76.80	1	1,514	0.07%
2022/08/16	2	76.70	1	76.10	76.10	1	1,520	0.07%
2022/08/15	1	76.20	5	76.50	76.50	-4	1,532	-0.26%
2022/08/12	0	0.00	0.2	75.13	75.80	-0.2	1,539	-0.01%
2022/08/11	0	0.00	4.9	73.34	73.50	-4.9	1,545	-0.32%
2022/08/10	1	70.60	1	70.60	70.80	0	1,578	0.00%
2022/08/09	1	71.60	0	0.00	71.60	1	1,638	0.06%
2022/08/08	2	71.20	3	71.57	72.30	-1	1,647	-0.06%
2022/08/05	1	70.60	0	0.00	70.80	1	1,650	0.06%
2022/08/04	8	68.58	0	0.00	69.20	8	1,658	0.48%
2022/08/03	1	71.60	1	71.50	71.30	0	1,638	0.00%
2022/08/02	0.9	71.80	0	0.00	71.60	0.9	1,654	0.05%
2022/08/01	0	0.00	2	72.10	72.40	-2	1,664	-0.12%
2022/07/29	0	0.00	1	72.00	72.10	-1	1,696	-0.06%
2022/07/28	2	71.00	1	70.50	70.50	1	1,747	0.06%
2022/07/27	10	68.89	6.1	69.06	70.90	3.9	1,751	0.22%
2022/07/22	1	77.80	2	79.50	77.60	-1	1,727	-0.06%
2022/07/21	1	77.00	1.2	78.03	78.70	-0.2	1,764	-0.01%
2022/07/20	0	0.00	4.2	75.94	76.40	-4.2	1,792	-0.23%
2022/07/19	1	74.40	0	0.00	74.40	1	1,796	0.06%
2022/07/18	3	74.27	1	75.00	74.30	2	1,826	0.11%
2022/07/15	1	74.10	1	73.10	73.50	0	1,835	0.00%
2022/07/08	0	0.00	1	72.00	72.30	-1	1,823	-0.05%
2022/07/07	0	0.00	1	67.10	69.10	-1	1,815	-0.06%
2022/07/06	2	67.85	2	66.30	66.10	0	1,824	0.00%
2022/07/05	5.1	72.06	2	70.80	70.70	3.1	1,812	0.17%
2022/07/04	2.1	74.20	1	71.60	72.00	1.1	1,807	0.06%
2022/07/01	2.1	80.71	3	78.53	77.10	-0.9	1,816	-0.05%
2022/06/29	0	83.50	0	0.00	84.60	0	1,799	0.00%
2022/06/28	2	83.80	2	85.20	84.30	0	1,797	0.00%
2022/06/27	0	0.00	3	84.97	84.90	-3	1,802	-0.17%
2022/06/24	1	82.00	1	82.00	82.20	0	1,808	0.00%
2022/06/23	3	80.53	3	80.33	80.70	0	1,818	0.00%
2022/06/22	1	80.00	1	80.00	80.20	0	1,829	0.00%
2022/06/21	0	0.00	1	83.80	83.20	-1	1,825	-0.05%
2022/06/20	4	80.63	1	79.80	79.50	3	1,819	0.16%
2022/06/17	1	82.60	1	82.70	82.60	0	1,799	0.00%
2022/06/16	1	88.80	0	0.00	86.20	1	1,825	0.05%
2022/06/15	1	87.90	2	89.75	91.00	-1	1,818	-0.05%
2022/06/13	3	88.67	1	87.90	88.10	2	1,867	0.11%
2022/06/10	3	93.23	5	93.00	93.40	-2	1,872	-0.11%
2022/06/08	2	94.49	1	93.50	92.90	1	1,988	0.05%
2022/06/07	4	95.27	2	94.55	94.60	2	1,983	0.10%
2022/06/06	8	96.86	11	95.59	96.70	-3	1,972	-0.15%
2022/06/02	2	94.35	3	94.00	94.10	-1	1,939	-0.05%
2022/06/01	19	95.44	15	95.51	95.40	4	1,958	0.20%
2022/05/31	2	92.70	3.3	91.17	94.40	-1.3	1,934	-0.07%
2022/05/30	4	89.88	1	89.70	90.10	3	1,943	0.15%
2022/05/27	1	87.00	4.1	88.14	88.20	-3.1	1,926	-0.16%
2022/05/26	0	0.00	2	85.50	84.10	-2	1,914	-0.10%
2022/05/25	1	83.90	1	84.90	84.90	0	1,933	0.00%
2022/05/24	1	85.39	0	0.00	83.60	1	1,972	0.05%
2022/05/23	0.1	86.83	2	88.40	85.70	-1.9	1,975	-0.10%
2022/05/20	0	0.00	1	87.20	87.80	-1	1,996	-0.05%
2022/05/19	1.2	86.10	2	87.90	88.00	-0.8	1,989	-0.04%
2022/05/18	3.4	89.66	6	87.92	88.00	-2.6	2,001	-0.13%
2022/05/17	7	85.62	10	87.29	88.80	-3	1,971	-0.15%
2022/05/16	3	83.17	0	0.00	82.00	3	1,938	0.15%
2022/05/12	0	0.00	1	82.80	81.30	-1	2,035	-0.05%
2022/05/11	1	82.90	0	0.00	83.40	1	2,082	0.05%
2022/05/10	2	82.20	0	0.00	82.30	2	2,107	0.09%
2022/05/09	4	80.48	1	81.10	80.00	3	2,170	0.14%
2022/05/06	1	81.50	3	81.87	82.10	-2	2,175	-0.09%
2022/05/05	9	83.33	8	84.06	85.30	1	2,191	0.05%
2022/05/04	6	85.30	1	84.30	84.30	5	2,143	0.23%
2022/05/03	2.1	85.10	2.1	85.22	85.60	0	2,129	0.00%
2022/04/29	2	84.25	2	85.15	84.00	0	2,152	0.00%
2022/04/28	2	84.35	1	84.50	83.90	1	2,166	0.05%
2022/04/27	5	84.16	12.2	83.83	83.10	-7.2	2,167	-0.33%
2022/04/26	3	91.89	4	90.30	89.80	-1	2,145	-0.05%
2022/04/25	0	0.00	7	92.43	92.10	-7	2,135	-0.33%
2022/04/22	5	94.08	2	93.95	94.00	3	2,131	0.14%
2022/04/21	3	92.37	1.1	91.35	92.90	1.9	2,136	0.09%
2022/04/20	7	91.37	1	90.70	90.60	6	2,184	0.28%
2022/04/19	0	92.23	0	0.00	91.40	0	2,299	0.00%
2022/04/18	0	92.31	2	91.40	91.50	-2	2,333	-0.08%
2022/04/15	3.2	95.03	0	0.00	94.40	3.2	2,345	0.14%
2022/04/14	2	98.15	5.2	97.71	97.80	-3.2	2,434	-0.13%
2022/04/13	2.1	98.32	3	98.10	98.00	-0.9	2,452	-0.04%
2022/04/12	1	97.80	1	97.80	97.60	0	2,501	0.00%
2022/04/11	2	96.41	3	95.43	95.00	-1	2,500	-0.04%
2022/04/08	1	97.58	3	96.27	97.60	-2	2,513	-0.08%
2022/04/07	3.2	94.97	3	95.50	95.70	0.2	2,509	0.01%
2022/04/06	2	99.00	0	0.00	98.40	2	2,477	0.08%
2022/04/01	0	99.28	2.9	99.03	98.80	-2.9	2,510	-0.12%
2022/03/31	0.1	101.50	10	101.00	100.50	-9.9	2,508	-0.39%
2022/03/30	5	101.90	7	101.71	101.50	-2	2,521	-0.08%
2022/03/29	7	103.00	4	103.13	103.00	3	2,559	0.12%
2022/03/28	2	101.25	4	101.00	101.50	-2	2,593	-0.08%
2022/03/25	0	102.00	2	102.75	103.00	-2	2,609	-0.08%
2022/03/24	1	101.50	0	0.00	102.00	1	2,627	0.04%
2022/03/23	3	102.17	5.1	102.30	101.50	-2.1	2,726	-0.08%
2022/03/22	1	101.50	1	101.00	101.50	0	2,738	0.00%
2022/03/21	12.1	102.29	9	102.39	101.50	3.1	2,741	0.11%
2022/03/18	1.1	100.91	1	102.50	102.50	0.1	2,723	0.00%
2022/03/17	3	100.00	3	101.50	101.50	0	2,748	0.00%
2022/03/16	4	95.98	4	95.50	98.00	0	2,722	0.00%
2022/03/15	1.2	95.97	3	96.13	93.50	-1.8	2,697	-0.07%
2022/03/14	5.4	96.99	6	97.08	97.70	-0.6	2,684	-0.02%
2022/03/11	5.1	98.50	3	97.83	98.20	2.1	2,642	0.08%
2022/03/10	1	103.50	1	104.00	103.00	0	2,574	0.00%
2022/03/08	2.5	100.48	5.2	100.05	99.60	-2.7	2,604	-0.10%
2022/03/07	3	101.84	1	101.50	101.50	2	2,589	0.08%
2022/03/04	3.2	107.04	3	105.67	106.00	0.2	2,595	0.01%
2022/03/03	6	110.16	10	110.55	110.00	-4	2,628	-0.15%
2022/03/02	0	0.00	1	106.50	107.00	-1	2,610	-0.04%
2022/03/01	1	104.00	9	105.67	106.50	-8	2,633	-0.30%
2022/02/25	5	101.90	1	102.00	101.50	4	2,676	0.15%
2022/02/24	7.3	102.07	6	100.92	101.00	1.3	2,723	0.05%
2022/02/23	1	105.50	5	106.70	108.00	-4	2,710	-0.15%
2022/02/22	8.1	105.12	1.3	105.32	104.50	6.8	2,759	0.25%
2022/02/21	4	109.37	2	109.25	109.50	2	2,769	0.07%
2022/02/18	5	109.50	9	109.50	110.00	-4	2,858	-0.14%
2022/02/17	8	111.31	7	110.00	111.50	1	2,913	0.03%
2022/02/16	2	109.75	0	0.00	109.00	2	2,929	0.07%
2022/02/15	4.2	108.36	3.5	109.64	107.50	0.7	2,937	0.03%
2022/02/14	9.7	108.92	5	109.50	108.50	4.7	2,902	0.16%
2022/02/11	10.3	113.49	3	113.52	113.50	7.2	2,876	0.25%
2022/02/10	6	116.92	10	116.45	118.00	-4	2,850	-0.14%
2022/02/09	9.1	112.28	4	111.25	114.50	5.1	2,845	0.18%
2022/02/08	2.5	117.20	1	118.00	116.00	1.5	2,795	0.05%
2022/02/07	1.2	113.28	0	0.00	115.00	1.2	2,876	0.04%
2022/01/26	14	116.50	0	0.00	116.50	14	2,887	0.49%
2022/01/25	1.1	116.29	0	0.00	116.50	1.1	2,991	0.04%
2022/01/24	2	116.25	13	115.15	118.50	-11	3,051	-0.36%
2022/01/21	2.1	117.29	3	118.00	117.00	-0.9	3,215	-0.03%
2022/01/20	3	120.00	4	120.75	121.50	-1	3,291	-0.03%
2022/01/19	3	121.17	3	120.00	119.50	0	3,567	0.00%
2022/01/18	10.5	122.89	6.1	123.67	122.00	4.4	3,646	0.12%
2022/01/17	6.3	123.15	10.1	123.46	124.50	-3.8	3,659	-0.10%
2022/01/14	8.2	120.49	6.1	119.37	123.00	2.2	3,713	0.06%
2022/01/13	16.4	119.51	13	118.69	119.50	3.4	3,747	0.09%
2022/01/12	13.3	121.75	9.1	121.76	119.00	4.2	3,707	0.11%
2022/01/11	6.2	126.69	2.1	125.79	125.50	4.2	3,610	0.12%
2022/01/10	3.3	128.92	2	130.25	130.50	1.3	3,587	0.04%
2022/01/07	11.4	130.06	8	130.75	130.50	3.4	3,580	0.09%
2022/01/06	6.4	135.89	2.2	136.03	136.00	4.3	3,506	0.12%
2022/01/05	6.3	140.06	5	140.00	138.50	1.3	3,510	0.04%
2022/01/04	1	144.00	2	144.00	144.50	-1	3,482	-0.03%
2022/01/03	3.4	144.24	4	143.50	143.50	-0.6	3,523	-0.02%
2021/12/30	1	142.00	0	0.00	142.00	1	3,549	0.03%
2021/12/29	0	0.00	2	141.00	142.00	-2	3,609	-0.06%
2021/12/28	3.5	143.51	3.2	145.32	143.00	0.3	3,672	0.01%
2021/12/27	2.2	141.94	0	140.00	142.50	2.2	3,682	0.06%
2021/12/24	9.1	141.95	1	142.01	141.50	8.1	3,727	0.22%
2021/12/23	3.2	140.69	4.2	139.69	141.00	-1	3,746	-0.03%
2021/12/22	1.7	138.75	2	138.25	139.50	-0.3	3,769	-0.01%
2021/12/21	1.1	134.86	1	135.00	137.50	0.1	3,741	0.00%
2021/12/20	7.4	134.07	9	133.89	133.50	-1.6	3,731	-0.04%
2021/12/17	10.9	136.52	3	136.00	137.50	7.9	3,723	0.21%
2021/12/16	2	140.51	1.2	142.02	142.50	0.9	3,647	0.02%
2021/12/15	0	0.00	1	140.50	140.00	-1	3,687	-0.03%
2021/12/14	4	140.37	2	139.75	139.50	2	3,746	0.05%
2021/12/13	6.1	146.00	6	146.42	144.00	0.1	3,887	0.00%
2021/12/10	5.3	142.54	0	0.00	141.50	5.3	4,011	0.13%
2021/12/09	2	144.50	1	144.00	144.00	1	4,040	0.02%
2021/12/08	0	0.00	0.1	146.21	145.00	-0.1	4,087	0.00%
2021/12/07	3.1	145.84	1	146.00	146.00	2	4,097	0.05%
2021/12/06	1	145.01	14.3	145.00	144.00	-13.3	4,114	-0.32%
2021/12/03	4	145.26	0.1	145.50	146.00	4	4,183	0.09%
2021/12/02	1.2	145.13	1	143.50	146.00	0.2	4,229	0.00%
2021/12/01	3	145.50	1	144.50	146.50	2	4,262	0.05%
2021/11/30	5.2	149.58	4.2	149.05	147.00	1	4,382	0.02%
2021/11/29	6.9	147.27	7.3	146.32	147.00	-0.4	4,439	-0.01%
2021/11/26	5.3	144.79	5	144.50	145.00	0.3	4,498	0.01%
2021/11/25	2.2	150.86	3.1	151.14	148.00	-0.8	4,473	-0.02%
2021/11/24	9.4	149.65	2	150.50	149.00	7.4	4,490	0.16%
2021/11/23	4	153.00	0	0.00	151.00	4	4,467	0.09%
2021/11/22	4.4	156.69	2	155.27	156.00	2.4	4,482	0.05%
2021/11/19	9.3	157.21	5	157.50	156.00	4.3	4,636	0.09%
2021/11/18	5.2	156.14	11	156.09	156.00	-5.8	4,675	-0.12%
2021/11/17	17	156.91	5	156.20	157.50	12	4,698	0.26%
2021/11/16	5.3	152.83	8	154.44	154.50	-2.7	4,643	-0.06%
2021/11/15	9.1	153.16	7	153.14	151.50	2.1	4,594	0.05%
2021/11/12	6.1	153.18	2	152.25	152.50	4.1	4,614	0.09%
2021/11/11	3.1	151.32	3	151.17	150.00	0.1	4,616	0.00%
2021/11/10	6.1	151.48	4	150.50	151.50	2.1	4,664	0.05%
2021/11/09	5	148.80	8.1	148.14	148.50	-3.1	4,682	-0.07%
2021/11/08	1	150.50	4.1	149.66	149.00	-3.1	4,654	-0.07%
2021/11/05	9	150.11	1	148.50	152.00	8	4,661	0.17%
2021/11/04	6.2	150.97	5	151.70	150.00	1.2	4,693	0.02%
2021/11/03	7	156.86	8	158.81	155.00	-1	4,630	-0.02%
2021/11/02	24.1	161.96	26.2	157.17	154.00	-2.2	4,621	-0.05%
2021/11/01	13	160.04	8	160.25	161.00	5	4,584	0.11%
2021/10/29	36.2	163.29	35.4	162.89	159.50	0.8	4,642	0.02%
2021/10/28	19.2	159.76	12	159.50	158.50	7.2	4,492	0.16%
2021/10/27	34	158.08	37.1	158.62	161.50	-3.1	4,457	-0.07%
2021/10/26	14	148.36	22.3	148.54	149.00	-8.3	4,249	-0.20%
2021/10/25	1	138.00	1	142.98	143.00	0	4,228	0.00%
2021/10/22	8.2	139.79	3	139.99	140.00	5.2	4,315	0.12%
2021/10/21	14.1	146.84	19.1	145.69	143.50	-5	4,357	-0.11%
2021/10/20	2	143.75	2.1	142.27	143.50	-0.1	4,338	0.00%
2021/10/19	1	140.59	2	141.50	143.00	-1	4,470	-0.02%
2021/10/18	1.1	138.73	3	140.33	139.00	-1.9	4,745	-0.04%
2021/10/15	3	139.17	3.1	139.32	140.00	-0.1	4,962	0.00%
2021/10/14	1	135.00	5.1	136.75	136.00	-4.1	5,063	-0.08%
2021/10/13	5.1	134.48	5	133.10	133.50	0.1	5,126	0.00%
2021/10/12	3.1	135.94	0	0.00	136.50	3.1	5,191	0.06%
2021/10/08	8	144.06	6	143.25	142.00	2	5,281	0.04%
2021/10/07	6.2	142.11	9	141.61	141.50	-2.8	5,378	-0.05%
2021/10/06	21.1	139.04	7	137.43	137.50	14.1	5,607	0.25%
2021/10/05	8.1	137.27	7	136.87	138.50	1	5,874	0.02%
2021/10/04	1	132.00	12.2	133.27	132.00	-11.2	6,024	-0.19%
2021/10/01	6.1	136.37	1.3	139.73	136.50	4.8	6,243	0.08%
2021/09/30	1	141.00	0	0.00	143.50	1	6,511	0.02%
2021/09/29	16.1	140.68	6.1	141.23	140.50	10	6,543	0.15%
2021/09/28	1	146.50	2.5	147.40	148.00	-1.5	6,625	-0.02%
2021/09/27	3	150.83	10	150.75	149.50	-7	6,785	-0.10%
2021/09/24	6.1	150.58	4	151.38	150.50	2.1	6,839	0.03%
2021/09/23	8	150.81	3	151.17	150.00	5	6,992	0.07%
2021/09/22	9.2	150.93	5	150.90	149.50	4.2	7,012	0.06%
2021/09/17	5	146.82	3.6	149.21	150.50	1.4	7,006	0.02%
2021/09/16	20.2	146.51	14	147.93	144.50	6.2	7,056	0.09%
2021/09/15	7	148.53	0.5	149.50	150.00	6.5	7,098	0.09%
2021/09/14	3	160.33	3.1	158.53	159.50	-0.1	7,042	0.00%
2021/09/13	7.1	158.28	1	158.00	157.00	6.1	7,067	0.09%
2021/09/10	4.1	163.15	0.1	163.00	163.50	4	7,043	0.06%
2021/09/09	8	165.00	0	0.00	165.00	8	7,066	0.11%
2021/09/08	2.2	163.97	5	164.30	164.00	-2.8	7,095	-0.04%
2021/09/07	3.7	165.32	5.1	165.12	165.00	-1.4	7,193	-0.02%
2021/09/06	2.5	175.25	5	171.30	172.00	-2.5	7,207	-0.04%
2021/09/03	8.1	175.99	4	175.00	174.00	4.1	7,311	0.06%
2021/09/02	7.1	174.14	9	175.33	175.00	-1.9	7,603	-0.02%
2021/09/01	22.1	172.85	16.5	171.48	175.00	5.6	7,580	0.07%
2021/08/31	2.1	166.00	3	165.83	168.50	-1	7,481	-0.01%
2021/08/30	9	168.39	10	167.80	166.00	-1	7,499	-0.01%
2021/08/27	2	169.50	9	170.50	170.50	-7	7,502	-0.09%
2021/08/26	8	169.38	10	168.70	170.50	-2	7,514	-0.03%
2021/08/25	20.5	166.78	17.8	169.00	170.00	2.8	7,537	0.04%
2021/08/24	4.4	160.13	8	160.50	162.00	-3.7	7,398	-0.05%
2021/08/23	4.4	152.13	6	151.08	155.00	-1.6	7,405	-0.02%
2021/08/20	2.1	142.48	1	145.00	145.00	1.1	7,416	0.01%
2021/08/19	1	144.00	0	0.00	144.50	1	7,559	0.01%
2021/08/18	2.4	143.89	3.1	144.10	150.00	-0.7	7,845	-0.01%
2021/08/17	0	0.00	2.1	147.41	145.50	-2.1	7,965	-0.03%
2021/08/16	3	141.00	5.1	143.83	147.50	-2.1	7,970	-0.03%
2021/08/13	8.1	148.61	7.1	146.84	145.00	1	7,943	0.01%
2021/08/12	3	152.00	2	153.00	153.50	1	7,946	0.01%
2021/08/11	1	153.46	4	152.25	152.00	-3	8,010	-0.04%
2021/08/10	5.2	154.62	5	155.80	154.00	0.2	8,085	0.00%
2021/08/09	2	160.00	4	160.75	158.50	-2	8,142	-0.02%
2021/08/06	3.1	162.57	2	162.50	162.50	1.1	8,227	0.01%
2021/08/05	5.3	163.13	4.5	162.67	163.50	0.8	8,291	0.01%
2021/08/04	7.3	165.86	4	166.00	165.50	3.3	8,341	0.04%
2021/08/03	3	161.67	1	161.00	162.00	2	8,289	0.02%
2021/08/02	2	162.25	2	161.50	161.50	0	8,306	0.00%
2021/07/30	6.1	167.95	12	170.75	164.00	-5.9	8,322	-0.07%
2021/07/29	10	165.75	5.1	164.84	167.00	5	8,323	0.06%
2021/07/28	3.1	164.34	12.2	164.09	165.00	-9.1	8,391	-0.11%
2021/07/27	6	172.58	4.1	172.94	169.50	1.9	8,463	0.02%
2021/07/26	4	177.88	3	177.01	177.50	1	8,524	0.01%
2021/07/23	9.5	180.43	11.3	177.00	176.00	-1.8	8,542	-0.02%
2021/07/22	37.9	186.56	13.1	184.36	183.50	24.8	8,500	0.29%
2021/07/21	22.9	180.83	21.1	184.74	187.50	1.8	8,323	0.02%
2021/07/20	9	178.61	11	177.59	173.50	-2	8,132	-0.02%
2021/07/19	4	182.41	3	181.83	181.00	0.9	8,090	0.01%
2021/07/16	9	180.67	7	179.71	178.00	2	8,076	0.03%
2021/07/15	7.1	186.78	7.4	185.82	186.00	-0.3	8,031	0.00%
2021/07/14	8.3	184.35	9.8	185.33	187.00	-1.5	7,974	-0.02%
2021/07/13	19.5	188.09	14	187.07	181.50	5.5	7,875	0.07%
2021/07/12	32.2	183.64	17.6	183.40	187.00	14.6	7,644	0.19%
2021/07/09	4.2	172.49	22	173.54	171.00	-17.8	7,354	-0.24%
2021/07/08	25.2	170.94	20.1	167.78	170.00	5.1	7,228	0.07%
2021/07/07	9	166.06	23.1	167.58	167.50	-14	7,034	-0.20%
2021/07/06	1	162.00	1	160.50	160.50	0	6,822	0.00%
2021/07/05	15	162.13	8.1	161.88	161.50	6.9	6,856	0.10%
2021/07/02	21.1	159.12	26	158.98	160.50	-5	6,846	-0.07%
2021/07/01	19	153.95	12	155.04	150.00	7	6,993	0.10%
2021/06/30	10	158.70	16.1	158.97	155.50	-6.1	6,981	-0.09%
2021/06/29	2	155.00	8	155.38	154.00	-6	6,883	-0.09%
2021/06/28	4	155.38	2	156.00	156.50	2	6,977	0.03%
2021/06/25	8	156.56	17.5	156.25	155.00	-9.5	6,965	-0.14%
2021/06/24	12	156.29	28.4	156.16	155.50	-16.4	6,906	-0.24%
2021/06/23	7	151.71	18	152.36	152.00	-11	6,737	-0.16%
2021/06/22	5.3	149.59	1.1	152.52	148.50	4.2	6,674	0.06%
2021/06/21	4	149.00	11	149.41	149.50	-7	6,650	-0.11%
2021/06/18	4	150.13	10	151.40	149.00	-6	6,656	-0.09%
2021/06/17	0	0.00	6.1	149.09	151.00	-6.1	6,696	-0.09%
2021/06/16	24	148.63	4	153.25	148.50	20	6,684	0.30%
2021/06/15	2	150.00	28.1	151.08	151.00	-26.1	6,544	-0.40%
2021/06/11	12.2	148.94	12	149.33	147.00	0.2	6,582	0.00%
2021/06/10	64.2	150.24	55	149.50	147.00	9.1	6,566	0.14%
2021/06/09	4	140.25	7.2	140.63	141.00	-3.2	6,218	-0.05%
2021/06/08	2	138.50	7	138.43	138.00	-5	6,244	-0.08%
2021/06/07	9	137.06	3	137.67	138.50	6	6,302	0.10%
2021/06/04	11.2	138.66	6.1	138.61	140.00	5.1	6,304	0.08%
2021/06/03	7	138.21	4	136.88	137.50	3	6,390	0.05%
2021/06/02	8.2	137.72	6	138.83	136.00	2.2	6,376	0.03%
2021/06/01	3.3	142.66	7	143.21	143.00	-3.7	6,310	-0.06%
2021/05/28	4	140.25	7	140.14	141.50	-3	6,278	-0.05%
2021/05/27	20.1	139.15	25.2	139.55	138.00	-5.1	6,266	-0.08%
2021/05/26	19.2	136.51	22	136.00	135.50	-2.8	6,186	-0.05%
2021/05/25	10.2	133.24	27.1	133.10	135.00	-16.9	5,925	-0.29%
2021/05/24	6.1	120.15	3	122.50	123.00	3.1	5,848	0.05%
2021/05/21	1	119.50	1.1	122.00	122.00	-0.1	5,878	0.00%
2021/05/20	2	117.50	2	117.50	117.00	0	5,981	0.00%
2021/05/19	4	119.50	4	119.25	121.50	0	6,021	0.00%
2021/05/18	9	120.55	17	119.56	123.00	-8	6,011	-0.13%
2021/05/17	3.3	115.27	13	115.35	117.00	-9.7	6,035	-0.16%
2021/05/14	30.1	120.57	15	120.30	116.00	15.1	6,001	0.25%
2021/05/13	7.5	118.99	13	115.65	121.50	-5.5	6,052	-0.09%
2021/05/12	5.7	110.47	10	112.45	113.00	-4.3	6,237	-0.07%
2021/05/11	15.7	121.13	16.1	121.92	119.00	-0.4	6,303	-0.01%
2021/05/10	1.2	130.00	3	130.00	129.50	-1.8	6,376	-0.03%
2021/05/07	6	130.59	13.1	132.10	134.50	-7.1	6,490	-0.11%
2021/05/06	7.3	126.54	2	125.50	124.00	5.3	6,531	0.08%
2021/05/05	17.8	130.76	15	131.50	127.00	2.8	6,646	0.04%
2021/05/04	26.5	129.32	11	131.27	129.00	15.5	6,867	0.23%
2021/05/03	26.6	145.07	3.2	144.80	141.50	23.4	7,454	0.31%
2021/04/29	6	157.00	8	156.31	156.00	-2	7,692	-0.03%
2021/04/28	5	160.50	4	160.00	158.00	1	7,845	0.01%
2021/04/27	6	157.75	16.1	155.63	159.00	-10.1	7,982	-0.13%
2021/04/26	10	152.30	2.5	153.02	152.00	7.6	8,109	0.09%
2021/04/23	2	151.00	2	148.75	152.00	0	8,168	0.00%
2021/04/22	9	151.56	1	153.50	148.50	8	8,232	0.10%
2021/04/21	7.1	156.35	5	156.70	156.00	2.1	8,435	0.02%
2021/04/20	12	158.38	2	156.75	159.00	10	8,825	0.11%
2021/04/19	3.2	156.97	7	155.36	158.00	-3.8	9,012	-0.04%
2021/04/16	3.2	155.00	1	153.00	152.50	2.2	9,471	0.02%
2021/04/15	2.3	153.51	1.4	155.79	156.00	0.9	9,474	0.01%
2021/04/14	15.8	152.94	5	154.30	155.00	10.8	9,509	0.11%
2021/04/13	6	159.50	12	160.12	158.50	-6	9,638	-0.06%
2021/04/12	9	165.56	11.1	167.96	163.00	-2.1	9,678	-0.02%
2021/04/09	6	166.58	13	167.96	164.00	-7	9,762	-0.07%
2021/04/08	11	168.77	16.9	169.52	166.50	-5.9	9,878	-0.06%
2021/04/07	22.1	164.68	53.6	164.91	165.50	-31.5	9,876	-0.32%
2021/04/06	5	155.00	11	155.77	157.00	-6	9,798	-0.06%
2021/04/01	14.3	157.13	20	155.73	153.00	-5.7	10,358	-0.06%
2021/03/31	20	152.58	35.3	153.71	156.00	-15.3	10,433	-0.15%
2021/03/30	3	147.50	8	148.38	149.00	-5	10,451	-0.05%
2021/03/29	11.1	146.99	11	146.32	147.50	0.1	10,529	0.00%
2021/03/26	4	143.38	21.1	144.01	145.50	-17.1	10,544	-0.16%
2021/03/25	15	141.00	5	141.90	141.00	10	10,589	0.09%
2021/03/24	11	142.82	9	143.83	142.50	2	10,613	0.02%
2021/03/23	12	141.88	13	142.42	142.50	-1	10,681	-0.01%
2021/03/22	15.3	142.25	36	141.17	141.00	-20.7	10,744	-0.19%
2021/03/19	35.4	145.36	18	145.67	144.50	17.4	10,707	0.16%
2021/03/18	5	148.10	11	147.86	148.00	-6	10,725	-0.06%
2021/03/17	27	148.72	20.1	149.79	146.00	6.9	10,821	0.06%
2021/03/16	36.3	145.65	15	146.37	146.50	21.3	10,811	0.20%
2021/03/15	18.2	148.08	5	150.50	147.50	13.2	10,953	0.12%
2021/03/12	18.3	152.16	18	153.72	152.00	0.3	10,983	0.00%
2021/03/11	13.3	149.21	8	149.56	150.50	5.3	11,073	0.05%
2021/03/10	8.1	149.70	8.1	151.11	148.00	0	11,186	0.00%
2021/03/09	42.2	145.85	23.3	147.84	149.50	18.9	11,559	0.16%
2021/03/08	8.3	155.78	17.4	157.64	152.50	-9.1	12,197	-0.07%
2021/03/05	6.1	155.77	14	154.96	156.50	-7.9	12,262	-0.06%
2021/03/04	4.3	159.65	2	159.75	158.00	2.3	12,337	0.02%
2021/03/03	7.1	158.14	3.2	162.03	163.00	3.9	12,440	0.03%
2021/03/02	4.5	162.57	10	162.40	161.00	-5.6	12,817	-0.04%
2021/02/26	19.1	159.96	3.1	159.92	159.50	16	12,899	0.12%
2021/02/25	9	167.22	3	169.50	166.00	6	12,939	0.05%
2021/02/24	14	168.79	5	168.51	166.50	9	13,244	0.07%
2021/02/23	10.2	167.63	4.2	167.83	167.50	6	13,435	0.04%
2021/02/22	10.1	171.07	9.3	171.07	171.00	0.8	13,582	0.01%
2021/02/19	32.1	167.84	11.1	165.42	167.00	21	13,916	0.15%
2021/02/18	2	162.50	4	163.25	164.50	-2	14,899	-0.01%
2021/02/17	5.1	163.92	8	163.25	164.50	-2.9	15,466	-0.02%
2021/02/05	11.2	156.90	12	157.83	156.00	-0.8	15,559	-0.01%
2021/02/04	11.2	158.35	7.7	158.67	159.50	3.5	15,583	0.02%
2021/02/03	32	169.67	49.4	168.89	163.00	-17.4	15,439	-0.11%
2021/02/02	17.2	163.16	20.1	162.58	168.00	-2.9	15,199	-0.02%
2021/02/01	25	154.30	25.1	153.06	155.50	-0.1	15,066	0.00%
2021/01/29	13.3	159.45	16	160.28	155.00	-2.7	14,987	-0.02%
2021/01/28	18.2	161.76	9	162.22	160.00	9.2	14,856	0.06%
2021/01/27	27.1	166.91	34	167.04	166.50	-6.9	14,893	-0.05%
2021/01/26	37.2	167.99	44	168.92	163.00	-6.8	14,728	-0.05%
2021/01/25	92.2	171.15	90.4	171.69	167.00	1.8	14,401	0.01%
2021/01/22	39.2	159.62	59.3	162.20	166.00	-20.1	13,660	-0.15%
2021/01/21	9.2	151.39	31.1	151.47	151.00	-21.9	13,328	-0.16%
2021/01/20	18.1	149.41	7	147.29	146.50	11.1	13,151	0.08%
2021/01/19	7.3	150.23	23.1	149.68	150.00	-15.8	12,974	-0.12%
2021/01/18	5.1	141.46	10	141.15	142.50	-4.9	12,790	-0.04%
2021/01/15	14	144.68	14.1	144.50	142.50	-0.1	12,768	0.00%
2021/01/14	45.2	151.49	44.3	149.31	146.00	0.8	12,692	0.01%
2021/01/13	32.3	148.03	47.2	146.97	149.00	-15	12,473	-0.12%
2021/01/12	52.4	144.21	60.6	142.05	140.00	-8.3	12,074	-0.07%
2021/01/11	19.1	142.29	52.2	142.21	144.50	-33.1	11,881	-0.28%
2021/01/08	2	132.75	10.9	133.04	134.00	-8.9	11,457	-0.08%
2021/01/07	8.1	133.25	9	133.06	132.50	-0.9	11,486	-0.01%
2021/01/06	49.5	137.14	34.6	137.66	133.50	14.9	11,728	0.13%
2021/01/05	13	137.69	10	137.90	138.50	3	11,645	0.03%
2021/01/04	15	136.53	28.5	136.63	138.50	-13.5	11,776	-0.11%
2020/12/31	14	138.04	21	138.40	135.00	-7	11,690	-0.06%
2020/12/30	18	137.72	26	138.06	137.00	-8	11,732	-0.07%
2020/12/29	23	136.46	26	137.62	136.50	-3	11,841	-0.03%
2020/12/28	61	136.80	82.1	136.20	138.00	-21.1	11,835	-0.18%
2020/12/25	34	129.99	9	129.39	131.00	25	11,339	0.22%
2020/12/24	16	129.03	23.1	128.26	127.00	-7.1	11,406	-0.06%
2020/12/23	13	126.08	11	127.18	128.00	2	11,591	0.02%
2020/12/22	14.5	125.41	1	126.50	122.00	13.5	11,699	0.12%
2020/12/21	1.2	125.28	13	125.35	126.00	-11.8	11,830	-0.10%
2020/12/18	7	124.14	7	123.79	123.00	0	11,962	0.00%
2020/12/17	8	124.94	8	124.50	125.50	0	12,014	0.00%
2020/12/16	8	122.88	14.1	123.91	123.50	-6.1	12,000	-0.05%
2020/12/15	7	119.21	5.5	119.32	119.00	1.5	12,041	0.01%
2020/12/14	9	122.00	13	122.27	121.00	-4	12,254	-0.03%
2020/12/11	34.2	122.56	29	121.64	121.50	5.2	12,564	0.04%
2020/12/10	7	124.57	5	125.50	125.00	2	12,969	0.02%
2020/12/09	38.1	128.73	32	129.05	128.50	6.1	13,476	0.05%
2020/12/08	16.3	124.53	13	123.69	124.50	3.3	13,588	0.02%
2020/12/07	40	124.60	22	123.61	123.00	18	13,556	0.13%
2020/12/04	21	127.79	15	128.40	129.00	6	13,392	0.04%
2020/12/03	41.7	131.88	41	130.73	128.00	0.7	13,218	0.01%
2020/12/02	77.3	129.43	97.1	130.26	131.00	-19.7	12,834	-0.15%
2020/12/01	5.2	121.13	11	122.05	123.50	-5.8	12,089	-0.05%
2020/11/30	8	123.63	7.3	122.39	121.50	0.7	12,080	0.01%
2020/11/27	30	122.93	10	123.35	122.00	20	11,996	0.17%
2020/11/26	36.4	123.97	44	123.20	124.50	-7.7	11,870	-0.06%
2020/11/25	27.1	118.54	6	117.75	117.00	21.1	11,431	0.18%
2020/11/24	8	121.13	28.1	120.67	120.50	-20.1	11,304	-0.18%
2020/11/23	66	126.22	28	124.13	122.00	38	11,216	0.34%
2020/11/20	11.1	119.95	39	122.92	126.00	-27.9	10,951	-0.25%
2020/11/19	20	121.70	45	122.57	121.00	-25	10,676	-0.23%
2020/11/18	40	121.05	66	121.29	121.50	-26	10,487	-0.25%
2020/11/17	161.1	122.25	112	122.17	118.50	49.1	10,075	0.49%	大買/大賣/
2020/11/16	42	116.20	93	117.94	119.00	-51	9,131	-0.56%
2020/11/13	19	106.89	17.3	106.44	108.50	1.7	8,563	0.02%
2020/11/12	24	104.44	17.1	104.56	104.50	6.9	8,433	0.08%
2020/11/11	4	102.38	4	101.88	102.50	0	8,359	0.00%
2020/11/10	11.3	101.78	4	102.00	100.50	7.3	8,369	0.09%
2020/11/09	6	104.00	10.2	103.75	104.00	-4.2	8,364	-0.05%
2020/11/06	6	104.00	6.3	103.80	103.00	-0.3	8,358	0.00%
2020/11/05	1	102.00	4	102.25	103.00	-3	8,347	-0.04%
2020/11/04	16	103.63	27	103.52	102.50	-11	8,368	-0.13%
2020/11/03	8	100.88	7	101.00	100.50	1	8,487	0.01%
2020/11/02	4	99.48	7	98.73	99.50	-3	8,522	-0.04%
2020/10/30	5	99.76	4	99.38	98.50	1	8,509	0.01%
2020/10/29	18	100.04	6.3	100.07	100.50	11.7	8,513	0.14%
2020/10/28	4	103.75	4	103.00	102.00	0	8,516	0.00%
2020/10/27	3	102.17	7	103.29	104.50	-4	8,513	-0.05%
2020/10/26	5	103.70	4	103.13	102.00	1	8,498	0.01%
2020/10/23	9	103.17	8	103.56	104.00	1	8,564	0.01%
2020/10/22	7	102.00	12	101.00	101.00	-5	8,547	-0.06%
2020/10/21	7	104.07	9	103.33	102.50	-2	8,582	-0.02%
2020/10/20	9	103.33	7	102.93	102.50	2	8,585	0.02%
2020/10/19	12	103.29	14	102.54	103.00	-2	8,628	-0.02%
2020/10/16	16.1	103.39	8	103.06	101.00	8.1	8,639	0.09%
2020/10/15	7.1	104.70	5	103.90	103.50	2.1	8,629	0.02%
2020/10/14	31.5	107.86	48	107.06	105.00	-16.5	8,754	-0.19%
2020/10/13	5	105.00	12	104.92	106.00	-7	8,527	-0.08%
2020/10/12	24	104.23	30	105.10	106.00	-6	8,498	-0.07%
2020/10/08	8	102.25	12	101.92	101.00	-4	8,424	-0.05%
2020/10/07	25	104.86	29	104.93	102.50	-4	8,470	-0.05%
2020/10/06	8	104.44	30.2	104.70	104.50	-22.2	8,478	-0.26%
2020/10/05	22	102.57	72	102.49	103.50	-50	8,798	-0.57%
2020/09/30	10	100.75	11	100.86	101.50	-1	9,160	-0.01%
2020/09/29	11.1	100.86	4	100.75	101.00	7.1	9,258	0.08%
2020/09/28	18	100.59	26	100.27	102.00	-8	9,259	-0.09%
2020/09/25	32	95.28	25	96.11	94.60	7	9,281	0.08%
2020/09/24	24	98.60	15	98.46	97.10	9	9,450	0.10%
2020/09/23	9	99.72	16	100.19	102.00	-7	9,534	-0.07%
2020/09/22	4	97.48	5	96.62	98.00	-1	9,348	-0.01%
2020/09/21	6	99.28	11	99.02	97.40	-5	9,295	-0.05%
2020/09/18	13	99.22	14	99.26	98.60	-1	9,229	-0.01%
2020/09/17	26	101.42	37	101.54	100.00	-11	9,114	-0.12%
2020/09/16	41.6	100.81	20	101.30	100.00	21.6	8,922	0.24%
2020/09/15	52	99.02	74	100.14	102.00	-22	8,637	-0.25%
2020/09/14	42.3	99.31	51	98.83	96.70	-8.7	8,137	-0.11%
2020/09/11	33	92.55	67	93.00	95.30	-34	7,562	-0.45%
2020/09/10	5.1	89.85	5	89.52	89.20	0.1	7,233	0.00%
2020/09/09	4	88.40	3	88.20	89.00	1	7,201	0.01%
2020/09/08	2	87.85	2	87.90	88.20	0	7,241	0.00%
2020/09/07	9	88.56	13	87.90	87.40	-4	7,315	-0.05%
2020/09/04	9	87.31	4	85.95	87.40	5	7,363	0.07%
2020/09/03	8.4	89.21	10	89.52	88.00	-1.6	7,371	-0.02%
2020/09/02	3	86.30	3	86.70	87.30	0	7,348	0.00%
2020/09/01	1	85.20	1	85.40	85.10	0	7,370	0.00%
2020/08/31	2	86.85	2	86.50	86.30	0	7,492	0.00%
2020/08/28	5.2	87.07	5	86.72	87.20	0.2	7,879	0.00%
2020/08/27	4	88.85	8	87.75	88.10	-4	7,968	-0.05%
2020/08/26	16	88.70	13	88.90	89.50	3	8,010	0.04%
2020/08/25	1	85.70	3	85.17	85.00	-2	7,989	-0.03%
2020/08/24	1.2	84.37	12	84.01	85.00	-10.9	8,016	-0.14%
2020/08/21	12	83.62	3	83.60	84.50	9	8,076	0.11%
2020/08/20	39.8	81.00	19	81.55	81.50	20.8	8,083	0.26%
2020/08/19	11	87.47	3	87.43	86.20	8	8,041	0.10%
2020/08/18	28	89.46	16	89.63	88.80	12	8,071	0.15%
2020/08/17	10.2	91.95	5	91.96	91.70	5.1	8,058	0.06%
2020/08/14	2	92.50	4	91.85	92.60	-2	8,104	-0.02%
2020/08/13	5	92.52	10	92.20	91.60	-5	8,157	-0.06%
2020/08/12	11	92.95	8	93.21	93.10	3	8,303	0.04%
2020/08/11	7	95.67	8	94.93	94.60	-1	8,348	-0.01%
2020/08/10	7	97.30	7	97.01	96.10	0	8,378	0.00%
2020/08/07	45	100.23	40	100.12	98.50	5	8,401	0.06%
2020/08/05	13	97.82	11	97.57	97.50	2	8,329	0.02%
2020/08/04	0	0.00	6	96.57	96.60	-6	8,709	-0.07%
2020/08/03	7	97.11	1	96.20	96.10	6	9,128	0.07%
2020/07/31	14.2	95.21	11	95.94	97.20	3.2	9,216	0.03%
2020/07/30	1	94.50	3	94.20	94.50	-2	9,312	-0.02%
2020/07/29	4	92.40	1	91.90	93.80	3	9,369	0.03%
2020/07/28	7	93.57	3	95.83	91.90	4	9,396	0.04%
2020/07/27	4	96.00	7	96.69	95.90	-3	9,428	-0.03%
2020/07/24	12	98.40	2	97.20	96.10	10	9,679	0.10%
2020/07/23	6	98.88	5	99.06	98.60	1	9,680	0.01%
2020/07/22	26.3	98.91	11	98.85	99.10	15.3	9,783	0.16%
2020/07/21	7.1	97.36	9	97.33	97.70	-1.9	9,763	-0.02%
2020/07/20	9	95.57	13	95.86	95.40	-4	9,771	-0.04%
2020/07/17	39	98.57	32	98.17	97.20	7	9,794	0.07%
2020/07/16	22	96.74	10	96.63	96.30	12	9,711	0.12%
2020/07/15	40	99.06	32	96.86	96.00	8	9,738	0.08%
2020/07/14	22	99.22	11	99.28	97.70	11	9,932	0.11%
2020/07/13	24.1	101.71	13	101.65	102.00	11.1	9,837	0.11%
2020/07/10	53	102.62	37	102.61	101.00	16	9,772	0.16%
2020/07/09	92.2	109.32	74.1	109.56	107.00	18.1	9,605	0.19%
2020/07/08	51	105.48	81	106.54	110.50	-30	9,125	-0.33%
2020/07/07	20	100.90	24	101.55	101.00	-4	8,593	-0.05%
2020/07/06	34	100.53	30	100.34	101.00	4	8,494	0.05%
2020/07/03	71	101.35	70	99.80	98.20	1	8,424	0.01%
2020/07/02	45	98.28	54	99.45	99.10	-9	8,282	-0.11%
2020/07/01	17	95.94	35	94.74	95.60	-18	7,965	-0.23%
2020/06/30	7	90.10	1	90.10	90.50	6	7,750	0.08%
2020/06/29	5	90.56	4	90.43	90.60	1	7,847	0.01%
2020/06/24	3	92.47	2	92.30	91.90	1	7,896	0.01%
2020/06/23	3	93.13	3	93.83	92.20	0	8,098	0.00%
2020/06/22	3	94.00	10	94.27	93.40	-7	8,226	-0.09%
2020/06/19	4	94.10	8	94.09	93.40	-4	8,300	-0.05%
2020/06/18	9	92.86	13	93.28	93.10	-4	8,361	-0.05%
2020/06/17	8	92.58	4.5	92.56	93.00	3.5	8,467	0.04%
2020/06/16	3	92.50	7	92.70	93.30	-4	8,585	-0.05%
2020/06/15	3	91.87	0	0.00	89.90	3	8,755	0.03%
2020/06/12	6	89.53	4	89.30	91.40	2	8,897	0.02%
2020/06/11	8	92.70	1	93.30	90.10	7	9,037	0.08%
2020/06/10	4	94.83	15	94.72	94.50	-11	9,128	-0.12%
2020/06/09	2	93.45	1	93.10	93.70	1	9,272	0.01%
2020/06/08	12	93.86	15.7	93.93	93.00	-3.7	9,412	-0.04%
2020/06/05	4	93.93	1	94.00	94.00	3	9,435	0.03%
2020/06/04	20	94.67	23	94.36	93.50	-3	9,492	-0.03%
2020/06/03	37	95.32	44.3	95.06	93.70	-7.3	9,494	-0.08%
2020/06/02	14	92.60	11	92.89	91.10	3	9,284	0.03%
2020/06/01	7.1	91.15	17	91.56	91.90	-9.9	9,379	-0.11%
2020/05/29	3	88.27	5	88.98	90.80	-2	9,702	-0.02%
2020/05/28	2.1	88.52	4	88.58	87.80	-1.9	9,720	-0.02%
2020/05/27	4	89.65	5	89.82	88.80	-1	9,788	-0.01%
2020/05/26	9.1	88.82	6	88.82	88.50	3.1	9,806	0.03%
2020/05/25	8	86.11	11	87.03	88.80	-3	9,789	-0.03%
2020/05/22	9	86.34	6	87.03	85.90	3	9,781	0.03%
2020/05/21	10.1	87.27	16	86.86	88.80	-5.9	9,752	-0.06%
2020/05/20	11	85.47	17	85.67	85.30	-6	9,695	-0.06%
2020/05/19	20	86.35	12	86.66	86.70	8	9,667	0.08%
2020/05/18	17	87.43	18	86.75	85.80	-1	9,616	-0.01%
2020/05/15	17	92.68	21	91.50	91.10	-4	9,483	-0.04%
2020/05/14	7.3	93.41	9.2	93.30	92.30	-1.9	9,493	-0.02%
2020/05/13	6.1	93.87	3	93.97	95.30	3.1	9,489	0.03%
2020/05/12	33	94.53	25	94.02	93.40	8	9,548	0.08%
2020/05/11	58	99.74	41	98.69	97.50	17	9,540	0.18%
2020/05/08	44.4	94.77	52.1	95.03	96.10	-7.7	9,189	-0.08%
2020/05/07	8	91.15	24	90.91	91.40	-16	8,821	-0.18%
2020/05/06	18	90.14	21.1	90.62	89.00	-3.1	8,781	-0.04%
2020/05/05	17	88.50	9	89.39	88.50	8	8,759	0.09%
2020/05/04	20	88.55	3	89.00	88.50	17	9,065	0.19%
2020/04/30	15	92.23	13	92.06	90.60	2	9,148	0.02%
2020/04/29	55	93.40	81	92.35	91.50	-26	9,139	-0.28%
2020/04/28	11.5	89.70	1	89.40	89.80	10.5	8,958	0.12%
2020/04/27	4	89.10	16	88.81	88.70	-12	9,014	-0.13%
2020/04/24	7	87.61	9	87.16	87.60	-2	8,918	-0.02%
2020/04/23	14	87.76	3	88.10	87.00	11	8,920	0.12%
2020/04/22	6	85.40	0	0.00	87.50	6	8,959	0.07%
2020/04/21	12.2	87.88	11.1	87.04	86.10	1.1	8,978	0.01%
2020/04/20	19	86.99	14	87.01	87.90	5	9,018	0.06%
2020/04/17	41	90.32	39	90.70	88.10	2	8,971	0.02%
2020/04/16	8.2	87.73	4	87.55	87.80	4.2	8,827	0.05%
2020/04/15	11.1	88.01	10.2	88.24	87.80	0.9	8,853	0.01%
2020/04/14	28	87.27	23	87.07	88.00	5	9,047	0.06%
2020/04/13	15	84.85	13	84.95	85.30	2	9,083	0.02%
2020/04/10	9	87.31	5	86.86	86.20	4	9,123	0.04%
2020/04/09	28	88.03	29.1	88.49	86.50	-1.1	9,195	-0.01%
2020/04/08	22	90.15	19	89.69	89.60	3	9,340	0.03%
2020/04/07	19	86.49	31.1	87.48	87.30	-12.1	9,232	-0.13%
2020/04/06	11.1	81.11	8	80.85	81.20	3.1	9,085	0.03%
2020/04/01	2	78.60	13	78.27	79.50	-11	9,076	-0.12%
2020/03/31	8	79.11	4	78.83	77.90	4	9,050	0.04%
2020/03/30	14	75.78	16	77.28	78.40	-2	9,000	-0.02%
2020/03/27	34.6	77.60	47	77.33	75.70	-12.4	8,991	-0.14%
2020/03/26	20	73.68	16	74.55	75.70	4	8,840	0.05%
2020/03/25	25	74.88	35	75.22	75.70	-10	8,754	-0.11%
2020/03/24	28	68.65	19	68.93	69.80	9	8,674	0.10%
2020/03/23	16	61.73	8	62.71	63.80	8	8,641	0.09%
2020/03/20	8	62.16	19.1	62.22	63.30	-11.1	8,804	-0.13%
2020/03/19	44.1	58.94	20.1	60.12	57.60	24	8,700	0.28%
2020/03/18	17	69.16	6	71.15	64.00	11	8,591	0.13%
2020/03/17	41	74.28	16	74.36	70.50	25	8,513	0.29%
2020/03/16	34	79.18	20	78.76	75.60	14	8,509	0.16%
2020/03/13	26	79.85	17	80.36	83.50	9	8,405	0.11%
2020/03/12	19	87.82	15	88.00	87.70	4	8,233	0.05%
2020/03/11	15	95.05	8	94.03	92.40	7	8,168	0.09%
2020/03/10	11	92.46	22	92.92	95.90	-11	8,272	-0.13%
2020/03/09	37	94.49	34	94.24	92.40	3	8,457	0.04%
2020/03/06	20	100.44	19	99.41	98.60	1	8,419	0.01%
2020/03/05	35	99.83	38	99.42	99.60	-3	8,434	-0.04%
2020/03/04	57	98.70	56	98.67	96.80	1	8,409	0.01%
2020/03/03	5	96.30	5	96.12	95.70	0	8,435	0.00%
2020/03/02	9	89.99	9	91.53	94.40	0	8,804	0.00%
2020/02/27	12	91.75	7	91.53	90.00	5	9,012	0.06%
2020/02/26	3	97.17	2	96.05	96.00	1	8,934	0.01%
2020/02/25	5	94.20	5	95.54	97.80	0	8,892	0.00%
2020/02/24	4	95.45	4	96.08	95.00	0	8,833	0.00%
2020/02/21	2	97.20	1	97.70	97.80	1	8,794	0.01%
2020/02/20	9	98.10	5	98.58	97.60	4	8,782	0.05%
2020/02/19	10	97.54	6	97.73	97.70	4	8,733	0.05%
2020/02/18	14	97.39	8	97.54	96.50	6	8,702	0.07%
2020/02/17	14	97.60	10	98.05	97.20	4	8,639	0.05%
2020/02/14	11	100.05	7	100.00	99.90	4	8,553	0.05%
2020/02/13	24	101.91	17	102.24	100.00	7	8,543	0.08%
2020/02/12	21	101.93	30	102.23	101.00	-9	8,589	-0.10%
2020/02/11	6	99.38	18	98.67	99.70	-12	8,629	-0.14%
2020/02/10	10	96.00	3	96.17	95.40	7	8,773	0.08%
2020/02/07	9	98.34	13	100.28	97.00	-4	9,047	-0.04%
2020/02/06	20	99.53	14	99.21	100.50	6	9,113	0.07%
2020/02/05	33	100.22	38	99.84	97.80	-5	9,034	-0.06%
2020/02/04	18	95.92	18	96.37	96.40	0	8,705	0.00%
2020/02/03	4	92.75	10	90.98	94.90	-6	8,610	-0.07%
2020/01/31	19	88.90	11	89.99	91.20	8	8,511	0.09%
2020/01/30	21	90.45	8	89.15	87.30	13	8,531	0.15%
2020/01/20	5	95.24	45	95.39	96.90	-40	8,456	-0.47%
2020/01/17	14	95.45	6	95.20	94.50	8	8,431	0.09%
2020/01/16	40	94.42	5	94.26	95.30	35	8,427	0.42%
2020/01/15	12	96.23	25	96.18	95.80	-13	8,401	-0.15%
2020/01/14	22	94.63	12	94.45	95.20	10	8,835	0.11%
2020/01/13	5	90.54	4	90.30	90.70	1	9,053	0.01%
2020/01/10	18	89.03	4	89.03	89.30	14	9,268	0.15%
2020/01/09	19	91.54	6	91.77	91.80	13	9,510	0.14%
2020/01/08	75	92.06	25	90.91	90.20	50	10,031	0.50%
2020/01/07	13	98.59	6	98.87	97.60	7	10,026	0.07%
2020/01/06	21	101.33	3	100.83	100.00	18	10,400	0.17%
2020/01/03	11	102.18	7	102.29	101.50	4	10,881	0.04%
2020/01/02	16	104.16	28	103.82	105.00	-12	11,064	-0.11%
2019/12/31	4	99.58	2	98.85	99.50	2	10,948	0.02%
2019/12/30	3	99.90	3	100.03	99.00	0	11,076	0.00%
2019/12/27	13	101.96	2	101.00	101.50	11	11,597	0.09%
2019/12/26	3	100.30	3	100.33	100.00	0	11,658	0.00%
2019/12/25	4	99.53	7	99.70	100.00	-3	11,688	-0.03%
2019/12/24	17	99.25	14	99.51	98.30	3	11,747	0.03%
2019/12/23	17	102.96	7	102.19	99.90	10	11,804	0.08%
2019/12/20	8	104.13	3.1	105.27	103.50	4.9	11,897	0.04%
2019/12/19	10	105.20	6	105.92	105.50	4	12,162	0.03%
2019/12/18	9	108.06	12	107.21	106.00	-3	12,220	-0.02%
2019/12/17	54.1	109.62	52	109.40	109.50	2.1	12,325	0.02%
2019/12/16	4	104.63	3	104.67	104.50	1	12,218	0.01%
2019/12/13	14	106.21	20	106.03	104.50	-6	12,755	-0.05%
2019/12/12	8	104.94	10	104.85	104.50	-2	13,105	-0.02%
2019/12/11	16	104.97	19	105.00	104.00	-3	13,238	-0.02%
2019/12/10	13	102.23	5	102.10	102.00	8	13,436	0.06%
2019/12/09	13	104.46	5	103.50	103.50	8	13,574	0.06%
2019/12/06	16	105.38	20	105.53	105.50	-4	13,831	-0.03%
2019/12/05	34	105.93	17	104.50	104.00	17	14,405	0.12%
2019/12/04	31	109.50	20	108.40	107.50	11	14,663	0.08%
2019/12/03	10	107.75	8	107.19	108.50	2	14,865	0.01%
2019/12/02	15	108.03	18	107.08	106.00	-3	15,401	-0.02%
2019/11/29	17	112.50	18	111.69	111.50	-1	15,404	-0.01%
2019/11/28	25	115.44	38	114.13	112.00	-13	15,298	-0.08%
2019/11/27	29	110.45	43	111.00	111.00	-14	14,921	-0.09%
2019/11/26	25	105.06	10	107.10	108.50	15	14,529	0.10%
2019/11/25	7	98.09	6	99.20	98.90	1	14,310	0.01%
2019/11/22	2	95.20	0	0.00	97.40	2	14,415	0.01%
2019/11/21	3	93.10	9	93.60	94.20	-6	14,551	-0.04%
2019/11/20	8	93.75	6	93.13	94.20	2	14,664	0.01%
2019/11/19	1	100.00	0	0.00	97.50	1	14,688	0.01%
2019/11/18	0	0.00	5	102.60	101.00	-5	14,718	-0.03%
2019/11/15	0	0.00	1	103.00	99.90	-1	14,824	-0.01%
2019/11/14	0	0.00	11	100.91	101.00	-11	14,868	-0.07%
2019/11/13	6	100.50	0	0.00	102.00	6	14,962	0.04%
2019/11/12	13	97.42	13	98.00	98.10	0	15,137	0.00%
2019/11/11	34	105.34	20	103.88	103.00	14	15,473	0.09%
2019/11/08	45	110.47	32	109.61	108.50	13	15,364	0.08%
2019/11/07	28	110.64	16	111.13	109.50	12	15,210	0.08%
2019/11/06	35	117.34	14	120.71	115.00	21	15,132	0.14%
2019/11/05	28	121.21	27	121.83	124.00	1	14,872	0.01%
2019/11/04	11	114.73	10	115.25	115.00	1	14,941	0.01%
2019/11/01	11	112.32	13	111.88	114.50	-2	15,078	-0.01%
2019/10/31	3	110.50	9	110.39	108.50	-6	15,118	-0.04%
2019/10/30	7	109.79	4	111.13	112.00	3	15,199	0.02%
2019/10/29	16	110.91	18	111.03	109.50	-2	15,252	-0.01%
2019/10/28	6	116.75	17	117.56	116.50	-11	15,252	-0.07%
2019/10/25	11	114.91	2	115.00	113.50	9	15,235	0.06%
2019/10/24	8	114.44	11	114.27	115.50	-3	15,301	-0.02%
2019/10/23	28	116.14	23	115.11	115.00	5	15,372	0.03%
2019/10/22	68	118.78	52	118.82	119.00	16	15,430	0.10%
2019/10/21	37	111.42	28	110.29	113.00	9	15,094	0.06%
2019/10/18	26	109.85	30	109.18	108.00	-4	15,045	-0.03%
2019/10/17	26	104.65	37	105.64	110.00	-11	15,039	-0.07%
2019/10/16	51	104.60	31	105.19	100.50	20	14,737	0.14%
2019/10/15	24	106.63	12	104.63	106.00	12	14,272	0.08%
2019/10/14	31	106.97	24	107.63	107.50	7	14,100	0.05%
2019/10/09	32	95.10	87	99.05	100.50	-55	13,740	-0.40%
2019/10/08	23	90.88	55	90.62	91.40	-32	13,266	-0.24%
2019/10/07	18	88.67	10	88.63	88.70	8	13,351	0.06%
2019/10/04	53	88.33	24	88.16	87.60	29	13,312	0.22%
2019/10/03	65	88.94	66	88.90	88.30	-1	13,326	-0.01%
2019/10/02	21	85.21	36.7	85.57	85.80	-15.7	12,862	-0.12%
2019/10/01	1	84.80	9	84.63	84.70	-8	12,819	-0.06%
2019/09/27	3	82.07	3	82.37	83.90	0	12,934	0.00%
2019/09/26	10	84.24	6	83.97	84.40	4	12,980	0.03%
2019/09/25	8	83.79	29	82.82	83.90	-21	12,975	-0.16%
2019/09/24	23	84.44	21	83.94	82.60	2	13,061	0.02%
2019/09/23	22	87.64	12	87.49	87.50	10	12,912	0.08%
2019/09/20	20	87.06	18	86.70	87.30	2	13,227	0.02%
2019/09/19	11	86.27	18	86.28	86.60	-7	13,442	-0.05%
2019/09/18	47	86.88	49	87.22	86.00	-2	13,397	-0.01%
2019/09/17	26	85.39	31	85.02	85.40	-5	12,890	-0.04%
2019/09/16	9	82.59	14	83.61	84.00	-5	12,510	-0.04%
2019/09/12	36	82.86	30	82.97	82.00	6	12,372	0.05%
2019/09/11	12	81.78	31	81.35	80.50	-19	12,101	-0.16%
2019/09/10	15	80.75	10	80.53	81.20	5	11,925	0.04%
2019/09/09	31	81.08	70	81.87	83.00	-39	11,628	-0.34%
2019/09/06	46	78.91	47	78.63	78.00	-1	10,977	-0.01%
2019/09/05	47	76.91	35	76.72	76.20	12	10,564	0.11%
2019/09/04	39	74.06	29	75.28	77.10	10	10,169	0.10%
2019/09/03	24	70.37	19	70.37	70.10	5	9,589	0.05%
2019/09/02	12	67.69	11	68.35	68.70	1	9,455	0.01%
2019/08/30	0	0.00	7	67.50	67.00	-7	9,453	-0.07%
2019/08/29	12	66.17	11	66.72	67.50	1	9,601	0.01%
2019/08/28	23	65.10	3	65.00	65.90	20	9,688	0.21%
2019/08/27	3	66.63	13.2	66.74	66.00	-10.2	9,756	-0.10%
2019/08/26	4	65.90	1	66.10	66.00	3	9,649	0.03%
2019/08/23	20	69.85	8	69.41	69.50	12	9,512	0.13%
2019/08/22	16	72.39	24	71.81	71.50	-8	9,384	-0.09%
2019/08/21	13	70.78	4	71.10	71.40	9	9,339	0.10%
2019/08/20	14	71.88	14	71.24	70.50	0	9,302	0.00%
2019/08/19	4	71.23	8	70.91	70.80	-4	9,206	-0.04%
2019/08/16	2	71.20	2	71.60	70.10	0	9,176	0.00%
2019/08/15	31	71.78	3	71.37	71.20	28	9,143	0.31%
2019/08/14	11	75.34	26	74.95	74.20	-15	9,003	-0.17%
2019/08/13	5	71.76	2	71.55	71.30	3	8,675	0.03%
2019/08/12	5	71.54	4	71.15	71.10	1	8,647	0.01%
2019/08/08	11	71.25	13	71.92	71.40	-2	8,592	-0.02%
2019/08/07	7	69.37	3	69.63	69.90	4	8,444	0.05%
2019/08/06	16	66.81	13	67.33	69.20	3	8,398	0.04%
2019/08/05	8	68.31	12	69.62	66.80	-4	8,224	-0.05%
2019/08/02	5	71.36	3	71.50	72.70	2	8,045	0.02%
2019/08/01	12	71.98	10	72.36	73.50	2	7,985	0.03%
2019/07/31	5	71.00	2	70.00	71.00	3	7,850	0.04%
2019/07/30	6	71.67	7	71.61	71.70	-1	7,746	-0.01%
2019/07/29	1	73.50	3	73.50	73.80	-2	7,627	-0.03%
2019/07/26	10	74.00	1	73.80	74.30	9	7,588	0.12%
2019/07/25	5	73.72	14	73.59	74.60	-9	7,550	-0.12%
2019/07/24	17	73.52	7	73.16	72.80	10	7,436	0.13%
2019/07/23	8	75.33	9	73.51	72.80	-1	7,315	-0.01%
2019/07/22	12	73.53	28	73.86	74.00	-16	7,166	-0.22%
2019/07/19	32	71.45	12	71.37	72.40	20	6,836	0.29%
2019/07/18	0	0.00	21	68.90	68.90	-21	6,579	-0.32%
2019/07/17	9	70.20	9	69.16	69.00	0	6,507	0.00%
2019/07/16	14.3	69.03	7	69.21	68.50	7.3	6,374	0.11%
2019/07/15	19	70.59	4	71.48	69.80	15	6,340	0.24%
2019/07/12	8	72.33	16	72.17	72.00	-8	6,566	-0.12%
2019/07/11	42	71.74	43	71.99	72.50	-1	6,451	-0.02%
2019/07/10	23	67.44	14	67.78	68.40	9	6,067	0.15%
2019/07/09	13	67.30	34	67.54	67.50	-21	5,994	-0.35%
2019/07/08	16	66.44	11	65.60	66.40	5	5,837	0.09%
2019/07/05	10	64.96	11	64.59	65.10	-1	5,746	-0.02%
2019/07/04	17	64.59	11	64.31	64.00	6	5,678	0.11%
2019/07/03	22	66.35	37	66.07	65.00	-15	5,522	-0.27%
2019/07/02	24	65.54	13	65.06	66.00	11	5,438	0.20%
2019/07/01	29	65.83	35.2	65.87	65.60	-6.2	5,352	-0.12%
2019/06/28	14	64.39	25	64.46	64.50	-11	5,160	-0.21%
2019/06/27	23	62.59	30	62.83	65.00	-7	5,060	-0.14%
2019/06/26	19	60.19	80	60.40	60.20	-61	4,783	-1.28%
2019/06/25	6	56.77	13	57.25	57.10	-7	4,876	-0.14%
2019/06/24	8	57.43	7	57.49	57.40	1	5,093	0.02%
2019/06/21	15	57.31	18	56.39	56.10	-3	5,048	-0.06%
2019/06/20	13	56.02	17	55.86	56.60	-4	4,983	-0.08%
2019/06/19	6	54.50	24	54.58	55.10	-18	5,046	-0.36%
2019/06/18	6	53.18	6	52.98	53.00	0	4,947	0.00%
2019/06/17	3	52.80	3	52.47	52.80	0	4,964	0.00%
2019/06/14	4	52.53	2	52.10	52.00	2	5,048	0.04%
2019/06/13	0	0.00	23	52.35	53.00	-23	5,187	-0.44%
2019/06/12	5	52.50	4	52.73	52.10	1	5,480	0.02%
2019/06/11	2	51.70	9	51.36	52.10	-7	5,405	-0.13%
2019/06/10	14	51.24	5	51.78	51.50	9	5,338	0.17%
2019/06/06	4	49.53	2	50.00	50.80	2	5,275	0.04%
2019/06/05	6	50.78	19.3	50.47	49.95	-13.3	5,209	-0.26%
2019/06/04	15	48.37	6.3	48.25	48.55	8.7	5,016	0.17%
2019/06/03	5	46.69	20	47.58	48.15	-15	4,902	-0.31%
2019/05/31	4	44.25	0	0.00	43.80	4	4,754	0.08%
2019/05/30	0	0.00	3	42.18	42.50	-3	4,751	-0.06%
2019/05/29	1	41.65	0	0.00	41.65	1	4,759	0.02%
2019/05/27	2	40.90	6	41.33	41.35	-4	4,812	-0.08%
2019/05/24	0	0.00	1	41.70	41.50	-1	4,878	-0.02%
2019/05/23	1	40.55	0	0.00	41.25	1	4,893	0.02%
2019/05/22	3	43.20	3	42.77	41.80	0	4,936	0.00%
2019/05/20	1	40.90	2	42.53	41.40	-1	5,012	-0.02%
2019/05/17	2	43.00	0	0.00	43.80	2	5,016	0.04%
2019/05/16	7	46.46	15	46.56	45.25	-8	5,312	-0.15%
2019/05/15	10	47.63	5	47.52	47.50	5	5,368	0.09%
2019/05/14	12	46.68	7	46.49	46.70	5	5,442	0.09%
2019/05/13	28	49.15	38	47.93	47.80	-10	5,543	-0.18%
2019/05/10	1	51.00	1	50.30	51.00	0	5,558	0.00%
2019/05/09	2	50.45	0	0.00	50.40	2	5,544	0.04%
2019/05/08	2	50.60	0	0.00	50.70	2	5,517	0.04%
2019/05/07	2	51.20	0	0.00	51.20	2	5,530	0.04%
2019/05/06	4	50.90	1	50.80	50.70	3	5,630	0.05%
2019/05/02	2	52.00	13	52.04	53.00	-11	5,637	-0.20%
2019/04/30	11	50.59	8	50.23	50.50	3	5,604	0.05%
2019/04/29	2	50.65	0	0.00	50.00	2	5,725	0.03%
2019/04/26	14	51.04	17.1	50.73	51.70	-3.1	5,741	-0.05%
2019/04/25	14	52.60	9	52.54	52.50	5	5,731	0.09%
2019/04/24	9.1	53.01	7	53.04	52.90	2.1	5,765	0.04%
2019/04/23	6	53.10	10	53.52	53.50	-4	5,780	-0.07%
2019/04/22	1	53.80	0	0.00	54.00	1	5,789	0.02%
2019/04/19	12	54.06	3	53.67	54.00	9	5,830	0.15%
2019/04/18	19	55.35	16	54.99	53.70	3	5,847	0.05%
2019/04/17	3	52.77	9	52.79	52.70	-6	5,583	-0.11%
2019/04/16	1	52.30	0	0.00	52.70	1	5,734	0.02%
2019/04/15	1	52.50	0	0.00	53.00	1	5,824	0.02%
2019/04/12	2	52.15	2	52.20	52.00	0	5,956	0.00%
2019/04/11	0.1	53.30	0	0.00	53.10	0.1	6,111	0.00%
2019/04/10	1	53.80	0	0.00	54.00	1	6,532	0.02%
2019/04/09	1	54.30	2	54.50	54.00	-1	7,067	-0.01%
2019/04/08	7	54.87	11	54.95	54.30	-4	7,208	-0.06%
2019/04/03	10	53.01	2	53.40	53.30	8	7,461	0.11%
2019/04/02	15.1	54.71	10	54.99	54.30	5.1	7,776	0.07%
2019/04/01	22	55.31	29	54.34	54.00	-7	7,759	-0.09%
2019/03/29	13	54.30	16	54.91	54.00	-3	7,666	-0.04%
2019/03/28	36	55.54	19	54.42	52.80	17	7,511	0.23%
2019/03/27	3	51.93	28.2	52.44	53.90	-25.2	7,012	-0.36%
2019/03/26	10	48.94	1	49.20	49.00	9	6,655	0.14%
2019/03/25	1	48.70	6	49.00	48.45	-5	6,643	-0.08%
2019/03/22	10	49.81	6	49.68	49.90	4	6,623	0.06%
2019/03/20	0	0.00	12	49.38	48.80	-12	6,638	-0.18%
2019/03/19	8	49.05	4	49.20	49.05	4	6,655	0.06%
2019/03/18	14	48.63	10	48.64	48.70	4	6,553	0.06%
2019/03/15	15	48.81	34	49.05	47.50	-19	6,382	-0.30%
2019/03/14	2	46.48	4	46.89	46.25	-2	6,063	-0.03%
2019/03/13	2	46.20	0	0.00	46.10	2	6,087	0.03%
2019/03/12	6	46.14	1	46.50	46.00	5	6,160	0.08%
2019/03/11	6	45.78	0	0.00	45.85	6	6,200	0.10%
2019/03/08	0	0.00	20	45.00	45.20	-20	6,283	-0.32%
2019/03/07	7	46.26	12	46.13	45.40	-5	6,448	-0.08%
2019/03/06	6	47.08	2	46.90	46.80	4	6,502	0.06%
2019/03/05	11	47.92	0	0.00	47.50	11	6,528	0.17%
2019/03/04	1	47.25	0	0.00	47.80	1	6,592	0.02%
2019/02/27	0.2	47.10	0	0.00	46.90	0.2	6,590	0.00%
2019/02/26	23	47.70	1	47.70	47.80	22	6,617	0.33%
2019/02/25	2	47.95	9	47.93	47.80	-7	6,610	-0.11%
2019/02/21	8	48.28	5	48.60	48.45	3	6,544	0.05%
2019/02/20	6	48.63	10	48.47	47.95	-4	6,498	-0.06%
2019/02/19	17	48.06	3	48.10	48.00	14	6,403	0.22%
2019/02/18	3.1	47.65	0	0.00	47.60	3.1	6,414	0.05%
2019/02/15	21	48.67	32	48.61	47.55	-11	6,359	-0.17%
2019/02/14	4	46.78	2	46.45	46.75	2	6,030	0.03%
2019/02/13	5	45.81	5	46.10	46.10	0	5,949	0.00%
2019/02/12	9	45.80	8	46.09	46.20	1	5,884	0.02%
2019/02/11	6	44.60	8	44.39	44.55	-2	5,769	-0.03%
2019/01/30	1	43.25	3	43.10	43.00	-2	5,735	-0.03%
2019/01/29	4	43.13	3	43.12	43.15	1	5,798	0.02%
2019/01/28	2	44.30	8	44.35	44.10	-6	5,802	-0.10%
2019/01/25	20	44.55	12	44.82	44.15	8	5,810	0.14%
2019/01/24	2	43.40	2	43.80	43.40	0	5,742	0.00%
2019/01/23	5	43.04	4	43.13	43.30	1	5,746	0.02%
2019/01/22	3	42.68	3	42.85	42.50	0	5,729	0.00%
2019/01/21	17	42.52	9	43.26	42.90	8	5,709	0.14%
2019/01/18	8	43.04	1	42.85	42.95	7	5,604	0.12%
2019/01/17	7	43.24	2	43.33	43.05	5	5,601	0.09%
2019/01/16	5	44.86	1	44.80	44.40	4	5,581	0.07%
2019/01/14	0	0.00	1	45.10	44.70	-1	5,556	-0.02%
2019/01/11	4	45.13	14	45.43	45.25	-10	5,558	-0.18%
2019/01/10	6	45.67	1	45.70	45.50	5	5,491	0.09%
2019/01/09	12	45.23	2	46.25	45.10	10	5,407	0.18%
2019/01/08	13	45.59	19	45.87	45.70	-6	5,307	-0.11%
2019/01/07	7	46.00	16	45.00	44.15	-9	5,135	-0.18%
2019/01/04	4	44.58	8	44.16	45.00	-4	5,047	-0.08%
2019/01/03	16	46.94	9	46.63	45.85	7	4,916	0.14%
2019/01/02	17	48.51	6	48.31	48.50	11	4,756	0.23%
2018/12/28	22	46.60	22	46.99	47.90	0	4,319	0.00%
2018/12/27	9.3	43.88	14	43.92	43.90	-4.7	3,808	-0.12%
2018/12/26	18	44.69	11	43.59	42.00	7	3,655	0.19%
2018/12/25	11	43.16	19	43.65	44.85	-8	3,311	-0.24%
2018/12/24	3	41.13	3	41.13	41.75	0	2,931	0.00%
2018/12/21	1	38.00	0	0.00	39.40	1	2,892	0.03%
2018/12/20	0	0.00	4	39.20	38.50	-4	2,885	-0.14%
2018/12/18	4	40.80	1	41.00	40.25	3	2,911	0.10%
2018/12/17	2	41.90	2	42.05	41.80	0	2,892	0.00%
2018/12/14	5	41.72	4	42.41	41.85	1	2,893	0.03%
2018/12/13	13	43.69	8	43.57	43.00	5	2,877	0.17%
2018/12/12	4	41.70	4	41.53	42.45	0	2,716	0.00%
2018/12/11	0	0.00	1	39.30	39.45	-1	2,657	-0.04%
2018/12/07	2	40.00	0	0.00	39.90	2	2,766	0.07%
2018/12/06	23	40.23	11	41.32	39.50	12	2,882	0.42%
2018/12/05	0	0.00	8	41.66	41.55	-8	2,854	-0.28%
2018/12/04	3	42.38	1	42.10	41.80	2	2,842	0.07%
2018/12/03	10	42.11	15	42.07	42.45	-5	2,839	-0.18%
2018/11/30	20	40.99	2	41.43	40.25	18	2,770	0.65%
2018/11/29	2	40.05	1	40.20	40.40	1	2,639	0.04%
2018/11/28	3	38.20	0	0.00	38.60	3	2,650	0.11%
2018/11/23	1	36.65	0	0.00	36.15	1	2,564	0.04%
2018/11/21	3	36.05	0	0.00	36.45	3	2,504	0.12%
2018/11/20	5	36.12	2	36.00	36.05	3	2,495	0.12%
2018/11/19	21	36.48	0	0.00	36.55	21	2,480	0.85%
2018/11/16	13	36.32	0	0.00	36.10	13	2,479	0.52%
2018/11/15	3	36.82	0	0.00	36.20	3	2,482	0.12%
2018/11/14	3	38.80	0	0.00	38.00	3	2,415	0.12%
2018/11/13	0	0.00	1	36.40	39.65	-1	2,406	-0.04%
2018/11/09	6	39.20	0	0.00	39.35	6	2,445	0.25%
2018/11/08	6	41.75	1	41.65	40.15	5	2,469	0.20%
2018/11/07	7	41.50	0	0.00	41.35	7	2,494	0.28%
2018/11/06	0	0.00	6	41.40	41.00	-6	2,523	-0.24%
2018/11/05	6	40.40	3	40.45	40.90	3	2,478	0.12%
2018/11/02	7	40.17	1	40.60	40.30	6	2,474	0.24%
2018/11/01	12	39.88	5	40.04	39.80	7	2,459	0.28%
2018/10/31	1	37.65	0	0.00	38.40	1	2,464	0.04%
2018/10/26	30	35.72	30	35.97	35.90	0	2,504	0.00%
2018/10/25	10	37.00	1	36.30	36.50	9	2,539	0.35%
2018/10/24	57	39.35	55	39.59	39.40	2	2,583	0.08%
2018/10/23	4	40.70	0	0.00	40.25	4	2,666	0.15%
2018/10/22	1	42.75	0	0.00	42.35	1	2,671	0.04%
2018/10/19	3	40.83	2	41.95	42.45	1	2,701	0.04%
2018/10/15	13	39.88	1	40.05	40.00	12	3,010	0.40%
2018/10/12	16	38.36	0	0.00	39.30	16	3,074	0.52%
2018/10/11	0	0.00	1	37.50	37.50	-1	3,112	-0.03%
2018/10/09	41	41.87	41	42.75	41.65	0	3,142	0.00%
2018/10/05	5	44.10	2	45.08	43.55	3	3,258	0.09%
2018/10/02	1	49.30	0	0.00	49.20	1	3,405	0.03%
2018/09/28	0	0.00	2	48.30	48.35	-2	3,507	-0.06%
2018/09/27	0	0.00	5	48.94	48.75	-5	3,577	-0.14%
2018/09/26	10	50.37	3	49.92	49.40	7	3,633	0.19%
2018/09/25	0	0.00	1	48.80	49.10	-1	3,761	-0.03%
2018/09/20	2	47.33	0	0.00	46.70	2	4,035	0.05%
2018/09/19	1	49.20	1	48.15	47.70	0	4,123	0.00%
2018/09/17	0	0.00	1	48.80	49.00	-1	4,447	-0.02%
2018/09/14	25	47.16	25	47.17	48.70	0	4,592	0.00%
2018/09/13	1	47.00	1	45.40	46.70	0	4,756	0.00%
2018/09/12	2	45.48	14	46.75	45.70	-12	4,871	-0.25%
2018/09/10	1	49.85	10	51.27	49.55	-9	5,604	-0.16%
2018/09/07	6	55.00	4	54.30	54.50	2	6,257	0.03%
2018/09/05	16	57.99	16	57.89	57.00	0	6,570	0.00%
2018/09/04	20	58.40	19	58.31	57.90	1	6,611	0.02%
2018/09/03	8	55.81	0	0.00	55.80	8	6,561	0.12%
2018/08/31	1	56.90	2	57.10	57.50	-1	6,616	-0.02%
2018/08/30	9	58.50	1	58.70	58.00	8	6,861	0.12%
2018/08/29	2	57.80	3	58.00	58.00	-1	6,964	-0.01%
2018/08/28	4	58.30	6	58.33	57.60	-2	7,024	-0.03%
2018/08/27	1	57.30	8	56.70	57.60	-7	7,060	-0.10%
2018/08/24	5	56.42	1	56.10	56.30	4	7,115	0.06%
2018/08/23	3	56.83	16	56.73	56.80	-13	7,142	-0.18%
2018/08/22	8	58.30	9	57.80	57.80	-1	7,151	-0.01%
2018/08/20	2	55.80	7	55.54	55.60	-5	7,213	-0.07%
2018/08/17	10	57.00	0	0.00	55.90	10	7,281	0.14%
2018/08/16	1	56.00	1	56.60	56.80	0	7,284	0.00%
2018/08/15	0	0.00	3	57.40	57.40	-3	7,251	-0.04%
2018/08/14	9	57.93	1	57.80	59.00	8	7,260	0.11%
2018/08/13	0	0.00	2	57.80	55.10	-2	7,271	-0.03%
2018/08/10	1	59.00	0	0.00	58.70	1	7,230	0.01%
2018/08/09	12.2	59.51	0	0.00	59.50	12.2	7,274	0.17%
2018/08/08	18	61.18	1	61.30	60.40	17	7,342	0.23%
2018/08/07	11	61.34	6	61.02	61.00	5	7,403	0.07%
2018/08/06	1	60.60	0	0.00	60.60	1	7,457	0.01%
2018/08/02	10	59.60	10	59.60	60.20	0	7,587	0.00%
2018/08/01	7	59.89	8	60.01	60.60	-1	7,627	-0.01%
2018/07/31	4	58.75	7	58.54	58.50	-3	7,749	-0.04%
2018/07/30	5	58.36	4	59.45	57.10	1	7,696	0.01%
2018/07/27	1	62.00	0	0.00	62.20	1	7,659	0.01%
2018/07/26	4	62.50	5	62.08	62.00	-1	7,659	-0.01%
2018/07/25	5	61.10	4	61.68	61.40	1	7,631	0.01%
2018/07/24	12	61.23	8	60.29	61.60	4	7,564	0.05%
2018/07/23	5	61.04	10	61.50	61.00	-5	7,538	-0.07%
2018/07/20	5.1	68.83	4	68.53	67.70	1.1	7,467	0.01%
2018/07/19	5	68.72	6	68.78	68.50	-1	7,479	-0.01%
2018/07/18	3.1	69.49	7	70.56	69.20	-3.9	7,561	-0.05%
2018/07/17	6	71.50	8	72.15	71.10	-2	7,634	-0.03%
2018/07/16	5	74.20	3	73.80	73.00	2	7,668	0.03%
2018/07/13	21	74.79	17	74.48	74.10	4	7,717	0.05%
2018/07/12	19	72.68	17	73.53	74.30	2	7,777	0.03%
2018/07/11	7	71.80	13	71.32	71.50	-6	7,951	-0.08%
2018/07/10	4	70.48	6	70.72	71.20	-2	8,152	-0.02%
2018/07/09	3	69.77	3	69.40	68.80	0	8,229	0.00%
2018/07/06	12	67.90	11	69.05	70.00	1	8,437	0.01%
2018/07/05	24	71.20	24	70.08	69.30	0	8,417	0.00%
2018/07/04	8	69.91	8	69.80	69.50	0	8,517	0.00%
2018/07/03	22	70.80	29	70.69	69.30	-7	8,542	-0.08%
2018/07/02	20	76.64	11	76.37	74.00	9	8,382	0.11%
2018/06/29	17	77.35	7	77.00	76.80	10	8,241	0.12%
2018/06/28	19	75.94	29	75.37	75.00	-10	8,087	-0.12%
2018/06/27	45	77.43	43	75.61	75.20	2	7,997	0.03%
2018/06/26	3	72.73	5	73.58	73.30	-2	7,753	-0.03%
2018/06/25	6	74.85	0	0.00	74.00	6	7,689	0.08%
2018/06/22	9	76.96	151	75.54	74.60	-142	7,564	-1.88%	大賣/鉅額交易
2018/06/21	138	74.75	28	73.94	74.50	110	7,364	1.49%	大買/鉅額交易
2018/06/20	39	72.05	199	70.33	70.10	-160	7,220	-2.22%	大賣/鉅額交易
2018/06/19	78	79.02	43	77.03	75.80	35	6,988	0.50%
2018/06/15	130	76.15	94	77.74	78.70	36	6,386	0.56%	大買/
2018/06/14	3	72.83	13	71.68	71.60	-10	5,697	-0.18%
2018/06/13	117	72.07	33	71.64	72.80	84	5,649	1.49%	大買/
2018/06/12	5	69.16	4	69.90	68.80	1	5,449	0.02%
2018/06/11	6	68.45	2.3	68.42	67.80	3.7	5,399	0.07%
2018/06/08	8	69.80	0	0.00	69.10	8	5,381	0.15%
2018/06/07	12	71.41	24	71.83	70.40	-12	5,354	-0.22%
2018/06/06	4	68.90	12	69.12	68.80	-8	5,211	-0.15%
2018/06/05	0	0.00	1	67.20	66.70	-1	5,110	-0.02%
2018/06/04	0	0.00	3	67.93	67.40	-3	5,120	-0.06%
2018/06/01	9	67.29	15	66.30	67.30	-6	5,098	-0.12%
2018/05/31	1	66.00	0	0.00	66.00	1	5,079	0.02%
2018/05/30	0	0.00	4	65.03	65.50	-4	5,094	-0.08%
2018/05/29	1	66.80	3	66.47	66.30	-2	5,095	-0.04%
2018/05/28	7	67.14	4	67.60	67.70	3	5,067	0.06%
2018/05/25	13	65.73	16	65.88	66.30	-3	5,030	-0.06%
2018/05/24	2	64.40	0	0.00	64.40	2	4,960	0.04%
2018/05/23	0	0.00	5	64.10	63.60	-5	4,964	-0.10%
2018/05/22	3	64.70	4	64.65	64.20	-1	5,011	-0.02%
2018/05/21	19	65.05	16	64.73	64.80	3	5,012	0.06%
2018/05/18	15	63.18	1	63.10	63.30	14	4,974	0.28%
2018/05/17	16	63.91	4	64.18	63.60	12	5,028	0.24%
2018/05/16	7	63.73	2	64.25	63.40	5	5,027	0.10%
2018/05/15	2	67.40	0	0.00	65.70	2	5,024	0.04%
2018/05/14	2	68.40	2	69.35	68.00	0	5,097	0.00%
2018/05/11	9	69.77	5	69.60	67.50	4	5,060	0.08%
2018/05/10	5	68.76	7	68.64	68.60	-2	5,084	-0.04%
2018/05/09	2	67.90	10	68.13	67.20	-8	5,131	-0.16%
2018/05/08	13	67.85	8	67.29	67.10	5	5,160	0.10%
2018/05/07	1	64.50	0	0.00	64.60	1	5,373	0.02%
2018/05/04	2	64.90	4	64.68	64.00	-2	5,382	-0.04%
2018/05/03	1	62.40	8	62.50	62.50	-7	5,331	-0.13%
2018/05/02	9	62.99	1	62.80	63.30	8	5,381	0.15%
2018/04/30	1	61.70	0	0.00	62.20	1	5,457	0.02%
2018/04/27	1	63.20	3	61.90	61.00	-2	5,518	-0.04%
2018/04/26	0	0.00	4	60.75	59.70	-4	5,516	-0.07%
2018/04/25	2	62.25	1	62.60	62.50	1	5,500	0.02%
2018/04/24	3	60.10	15	60.81	61.90	-12	5,534	-0.22%
2018/04/23	18	66.02	22	65.90	65.10	-4	5,446	-0.07%
2018/04/20	2	69.55	5	69.30	68.80	-3	5,457	-0.05%
2018/04/19	6	72.48	3	72.10	72.00	3	5,521	0.05%
2018/04/18	22	72.69	3	71.97	72.60	19	5,457	0.35%
2018/04/17	37	74.92	40	73.68	71.00	-3	5,323	-0.06%
2018/04/16	26	71.73	16	72.20	73.90	10	5,120	0.20%
2018/04/13	16	69.68	15	69.41	69.50	1	5,003	0.02%
2018/04/12	4	69.15	5	69.06	68.10	-1	4,916	-0.02%
2018/04/11	10	65.50	4	65.00	65.60	6	4,770	0.13%
2018/04/10	9	67.73	3	68.33	65.20	6	4,870	0.12%
2018/04/09	1	65.60	0	0.00	65.60	1	4,948	0.02%
2018/04/03	0	0.00	1	59.50	59.70	-1	4,918	-0.02%
2018/03/31	1	61.10	0	0.00	60.60	1	5,078	0.02%
2018/03/29	9	62.42	17	62.23	61.90	-8	5,457	-0.15%
2018/03/28	3	62.37	2	62.15	62.80	1	5,551	0.02%
2018/03/27	3	63.53	3	62.40	62.40	0	5,731	0.00%
2018/03/26	0	0.00	20	62.70	62.60	-20	5,896	-0.34%
2018/03/23	0	63.40	0	0.00	63.20	0	6,013	0.00%
2018/03/22	4	65.58	4	64.40	64.20	0	6,360	0.00%
2018/03/21	6	65.25	5	65.50	65.80	1	6,585	0.02%
2018/03/19	0	0.00	3	63.83	63.60	-3	6,963	-0.04%
2018/03/16	2	67.80	7	66.79	65.60	-5	7,111	-0.07%
2018/03/15	12	68.30	7	67.90	67.30	5	7,364	0.07%
2018/03/13	21	67.74	3	67.80	67.60	18	8,097	0.22%
2018/03/12	14	66.69	7	66.87	66.80	7	8,360	0.08%
2018/03/09	4	64.20	0	0.00	64.50	4	8,627	0.05%
2018/03/08	9	63.77	13	64.15	64.20	-4	9,055	-0.04%
2018/03/07	3	63.53	3	62.27	62.00	0	9,434	0.00%
2018/03/06	8	63.60	3	63.07	63.00	5	9,910	0.05%
2018/03/05	1	63.60	3	64.03	63.50	-2	10,312	-0.02%
2018/03/02	0	0.00	1	66.10	66.00	-1	10,928	-0.01%
2018/03/01	2	68.05	0	0.00	67.30	2	11,114	0.02%
2018/02/26	2	68.90	2	67.80	67.80	0	12,192	0.00%
2018/02/23	1	68.80	1	68.10	68.20	0	12,693	0.00%
2018/02/22	6	68.67	4	68.10	68.00	2	12,907	0.02%
2018/02/21	5	66.90	6	66.92	67.80	-1	12,973	-0.01%
2018/02/12	3	63.77	4	63.33	63.20	-1	13,107	-0.01%
2018/02/09	2	61.15	4	61.00	63.10	-2	13,187	-0.02%
2018/02/08	2	64.10	3	64.23	64.00	-1	13,132	-0.01%
2018/02/07	6	68.38	33	67.91	66.70	-27	13,079	-0.21%
2018/02/06	9	66.69	14	66.87	65.30	-5	13,028	-0.04%
2018/02/05	5	70.84	4	72.35	72.50	1	12,926	0.01%
2018/02/02	17	74.21	26	74.00	73.10	-9	12,932	-0.07%
2018/02/01	16	73.53	42	73.24	73.90	-26	12,910	-0.20%
2018/01/31	22	72.71	23	72.50	72.50	-1	12,812	-0.01%
2018/01/30	45	73.42	38	73.39	71.60	7	12,766	0.05%
2018/01/29	3	69.83	3	69.90	69.80	0	12,415	0.00%
2018/01/26	5	69.60	21	70.08	69.60	-16	12,561	-0.13%
2018/01/25	0	0.00	1	67.90	69.70	-1	12,866	-0.01%
2018/01/24	14	68.81	0	0.00	68.70	14	12,819	0.11%
2018/01/23	4	70.90	4	70.95	70.20	0	12,762	0.00%
2018/01/22	11	71.63	15	71.67	71.50	-4	12,869	-0.03%
2018/01/19	0	0.00	1	70.70	70.80	-1	12,893	-0.01%
2018/01/18	1	72.00	7	72.10	70.10	-6	13,001	-0.05%
2018/01/17	1	72.20	6	72.12	72.30	-5	13,148	-0.04%
2018/01/16	13	72.53	11	72.46	71.30	2	13,100	0.02%
2018/01/15	8	71.44	6	71.67	71.70	2	12,963	0.02%
2018/01/12	2	68.05	1	68.60	68.50	1	12,811	0.01%
2018/01/11	8	67.80	10	68.06	67.90	-2	12,812	-0.02%
2018/01/10	14	67.86	1	67.90	67.40	13	12,790	0.10%
2018/01/09	16	70.95	1	69.00	68.80	15	12,750	0.12%
2018/01/08	5	72.76	2	73.70	71.90	3	12,615	0.02%
2018/01/05	6	74.03	1	73.80	73.60	5	12,565	0.04%
2018/01/04	2	73.75	2	73.70	73.20	0	12,503	0.00%
2018/01/03	22	71.68	22	73.84	74.50	0	12,357	0.00%
2018/01/02	22	67.64	17	68.55	69.10	5	12,118	0.04%