美時 (1795)-元大-新莊券商分點個股進出

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

美時

(1795)

可現股當沖

股價
329.0
漲跌
▲14.5
漲幅
+4.61%
成交量
5,405張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	2	319.50	2.1	323.99	329.00	-0.1	6,734	0.00%
2024/04/26	1.2	312.30	0.2	311.24	314.50	1	6,767	0.01%
2024/04/25	3.2	317.90	1.4	315.70	312.00	1.8	6,784	0.03%
2024/04/24	4.1	320.18	3	317.83	320.50	1.1	6,811	0.02%
2024/04/23	4	320.63	1.1	318.00	320.50	2.9	6,878	0.04%
2024/04/22	1.2	318.25	1	313.00	313.00	0.2	7,002	0.00%
2024/04/19	0	308.00	6	318.00	311.50	-6	7,220	-0.08%
2024/04/18	1.3	320.93	6	324.08	321.00	-4.7	7,168	-0.07%
2024/04/17	13	333.74	6.2	336.38	333.50	6.8	7,175	0.10%
2024/04/16	8.1	335.37	6.2	336.35	334.00	1.9	7,140	0.03%
2024/04/15	11.1	333.98	3	334.00	332.50	8.1	7,006	0.12%
2024/04/12	3.1	338.17	25.3	342.74	342.00	-22.2	7,026	-0.32%
2024/04/11	3.2	330.58	3.1	327.38	325.00	0	6,982	0.00%
2024/04/10	5.2	324.29	14.1	326.46	326.50	-9	6,910	-0.13%
2024/04/09	13.3	326.60	42.4	325.37	323.00	-29.1	6,861	-0.42%
2024/04/08	22.3	327.38	22	331.73	325.00	0.3	6,869	0.00%
2024/04/03	17.2	316.93	15	317.22	317.50	2.2	6,735	0.03%
2024/04/02	2.1	308.95	12.1	308.34	310.50	-10	6,597	-0.15%
2024/04/01	24	312.71	11.3	313.15	308.00	12.7	6,573	0.19%
2024/03/29	5.3	305.37	4.3	305.30	304.00	1	6,465	0.01%
2024/03/28	6	310.00	13.1	308.97	306.00	-7	6,436	-0.11%
2024/03/27	18.2	308.33	33.2	307.38	310.00	-15	6,315	-0.24%
2024/03/26	2	295.49	11.1	296.63	293.00	-9	5,985	-0.15%
2024/03/25	14.2	300.28	56.4	299.70	294.50	-42.3	5,987	-0.71%
2024/03/22	1.1	279.20	31.1	284.39	288.50	-30	5,788	-0.52%
2024/03/21	1.2	276.25	0.1	277.00	274.50	1.2	5,766	0.02%
2024/03/20	1	277.00	1	277.50	276.50	0	5,825	0.00%
2024/03/19	1.3	272.30	3.2	273.41	275.50	-1.9	5,811	-0.03%
2024/03/18	7	271.57	3.1	273.32	271.00	3.9	5,894	0.07%
2024/03/15	3.1	264.04	5	266.80	271.50	-1.9	5,928	-0.03%
2024/03/14	3.1	269.81	5	271.80	270.00	-2	5,896	-0.03%
2024/03/13	14.4	268.77	3	268.33	266.50	11.4	5,939	0.19%
2024/03/12	1	274.01	0	0.00	274.00	1	6,023	0.02%
2024/03/11	22.2	273.21	12	275.13	273.50	10.2	6,070	0.17%
2024/03/08	14.2	278.54	3	281.83	275.00	11.2	6,246	0.18%
2024/03/07	19.1	284.07	25	286.82	284.00	-6	6,386	-0.09%
2024/03/06	17	289.41	0	0.00	289.00	17	6,581	0.26%
2024/03/05	7	294.57	10.2	296.91	294.50	-3.2	6,582	-0.05%
2024/03/04	4	288.63	2.2	291.80	291.50	1.8	6,550	0.03%
2024/03/01	3	288.00	1.5	291.00	289.50	1.5	6,606	0.02%
2024/02/29	28.6	290.69	3	289.51	289.50	25.6	6,850	0.37%
2024/02/27	21	297.57	50.2	299.10	296.00	-29.2	6,802	-0.43%
2024/02/26	8	284.00	30.4	287.31	293.50	-22.4	6,616	-0.34%
2024/02/23	1.4	273.60	0	0.00	272.00	1.4	6,475	0.02%
2024/02/22	5.1	274.30	3	276.50	273.00	2.1	6,523	0.03%
2024/02/21	15.2	277.46	5.1	279.03	276.50	10.1	6,639	0.15%
2024/02/20	0	0.00	4	276.13	275.50	-4	6,686	-0.06%
2024/02/19	15.5	277.74	5	280.50	275.00	10.5	6,836	0.15%
2024/02/16	2	275.25	2	275.25	277.00	0	6,991	0.00%
2024/02/15	5.3	272.69	0	0.00	273.00	5.3	7,030	0.08%
2024/02/05	1.3	274.35	3	275.17	275.50	-1.7	7,047	-0.02%
2024/02/02	11.3	274.38	0.1	275.00	274.50	11.3	7,221	0.16%
2024/02/01	5.1	282.19	4	284.25	282.00	1.1	7,231	0.01%
2024/01/31	1.2	276.50	15.2	278.28	279.50	-14	7,211	-0.19%
2024/01/30	29.7	273.76	2.1	279.79	271.00	27.6	7,270	0.38%
2024/01/29	0	0.00	0.4	276.66	277.00	-0.4	7,243	-0.01%
2024/01/26	2.8	273.89	1	274.50	273.50	1.8	7,327	0.02%
2024/01/25	2	275.00	2	277.50	274.50	0	7,375	0.00%
2024/01/24	6	278.17	3.1	278.36	278.00	3	7,471	0.04%
2024/01/23	18.5	274.58	7	273.29	276.50	11.5	7,556	0.15%
2024/01/22	18.1	284.30	3	282.33	282.50	15.1	7,586	0.20%
2024/01/19	1	287.00	4.1	287.53	288.50	-3.1	7,813	-0.04%
2024/01/18	5.1	289.32	25.1	289.92	288.50	-19.9	7,923	-0.25%
2024/01/17	19.1	294.49	10	288.60	288.50	9.1	8,052	0.11%
2024/01/16	7.2	299.44	22.2	299.59	303.00	-15	8,078	-0.19%
2024/01/15	7	295.43	37	295.05	296.50	-30	7,934	-0.38%
2024/01/12	2.1	284.23	6.1	284.97	282.50	-4	7,715	-0.05%
2024/01/11	10.2	282.40	16.2	284.22	281.50	-6	7,746	-0.08%
2024/01/10	5	289.50	3.6	289.42	290.00	1.4	7,653	0.02%
2024/01/09	11.1	286.91	20	285.15	288.00	-8.9	7,613	-0.12%
2024/01/08	34.3	282.61	30.1	284.49	284.50	4.2	7,572	0.06%
2024/01/05	2.1	276.80	54.4	280.74	285.00	-52.3	7,456	-0.70%
2024/01/04	0	0.00	4	274.00	272.00	-4	7,277	-0.05%
2024/01/03	18	274.42	15	278.43	270.50	3	7,252	0.04%
2024/01/02	3.1	274.37	10	275.75	275.50	-6.9	7,146	-0.10%
2023/12/29	1	270.99	22.1	271.23	272.00	-21.1	7,086	-0.30%
2023/12/28	13.3	265.94	20	272.00	264.00	-6.7	7,011	-0.10%
2023/12/27	0	264.00	24	267.96	269.50	-24	6,981	-0.34%
2023/12/26	1	260.50	14.3	261.43	264.00	-13.3	6,955	-0.19%
2023/12/25	6.3	260.63	7	262.56	260.00	-0.8	6,955	-0.01%
2023/12/22	22.2	267.66	3.2	267.69	267.00	19	6,893	0.28%
2023/12/21	4	269.51	0	0.00	268.50	4	6,890	0.06%
2023/12/20	15.1	274.61	13.1	277.91	273.50	2	6,861	0.03%
2023/12/19	2.2	269.65	3	274.50	273.50	-0.8	6,779	-0.01%
2023/12/18	12.1	273.22	14	276.82	272.50	-2	6,815	-0.03%
2023/12/15	4.1	272.47	7.3	274.15	274.00	-3.2	6,831	-0.05%
2023/12/14	5.1	268.79	6.2	269.48	268.50	-1.2	6,792	-0.02%
2023/12/13	19.4	267.75	5	269.50	264.50	14.4	6,764	0.21%
2023/12/12	4.1	276.98	4	277.25	274.00	0.1	6,707	0.00%
2023/12/11	12	272.67	11	276.50	274.50	1	6,653	0.02%
2023/12/08	14	273.04	1.1	275.00	272.00	12.9	6,615	0.20%
2023/12/07	15.1	275.11	16.7	275.98	274.00	-1.6	6,627	-0.02%
2023/12/06	11.2	270.92	10	272.55	270.00	1.2	6,521	0.02%
2023/12/05	30.1	272.31	14	275.43	272.00	16.1	6,487	0.25%
2023/12/04	7	276.50	40.2	278.93	277.00	-33.2	6,286	-0.53%
2023/12/01	12.2	269.79	34.3	269.57	267.50	-22.1	6,085	-0.36%
2023/11/30	1	257.50	1	259.50	258.50	0	5,839	0.00%
2023/11/29	10.1	256.67	15.3	260.45	261.00	-5.2	5,805	-0.09%
2023/11/28	34	256.81	29	257.53	258.00	5	5,753	0.09%
2023/11/27	18.2	259.99	25.4	258.11	257.00	-7.3	5,706	-0.13%
2023/11/24	5	247.80	4	250.50	250.00	1	5,466	0.02%
2023/11/22	15	247.60	6	251.17	245.50	9	5,363	0.17%
2023/11/21	2.2	249.78	8	248.44	248.00	-5.9	5,328	-0.11%
2023/11/20	42.1	254.86	15.2	259.05	251.50	26.9	5,321	0.51%
2023/11/17	2	253.74	6	253.75	254.00	-4	5,218	-0.08%
2023/11/16	23.4	254.23	29	255.50	253.00	-5.6	5,168	-0.11%
2023/11/15	5	250.00	27.2	248.62	252.00	-22.2	5,061	-0.44%
2023/11/14	15.1	232.29	5	234.31	238.50	10.1	4,929	0.20%
2023/11/13	28	236.18	7	236.07	233.00	21	4,992	0.42%
2023/11/10	37	241.18	9.1	243.78	240.50	28	5,229	0.53%
2023/11/09	10.1	238.68	1.5	237.17	236.00	8.6	5,220	0.16%
2023/11/08	8	242.63	3	243.17	242.00	5	5,433	0.09%
2023/11/07	15.2	245.89	26	250.48	243.50	-10.8	5,584	-0.19%
2023/11/06	14	245.75	18.1	244.41	247.00	-4.1	5,726	-0.07%
2023/11/03	44.1	246.83	25	250.92	244.50	19.1	5,828	0.33%
2023/11/02	30.1	246.77	24	247.15	248.50	6.1	5,801	0.10%
2023/11/01	33	253.11	20.1	255.20	251.00	12.9	5,757	0.22%
2023/10/31	24.1	253.27	16	254.47	252.00	8.1	5,689	0.14%
2023/10/30	9.1	254.60	4	253.88	252.00	5.1	5,730	0.09%
2023/10/27	10	251.70	27.8	252.58	254.00	-17.8	5,619	-0.32%
2023/10/26	8.2	239.89	8	240.81	236.00	0.2	5,359	0.00%
2023/10/25	14	239.96	16.2	242.24	240.00	-2.2	5,272	-0.04%
2023/10/24	5	224.40	32.1	229.17	230.00	-27.1	5,133	-0.53%
2023/10/23	18	216.00	19.1	214.40	215.00	-1.1	5,129	-0.02%
2023/10/20	21.4	210.44	2	208.75	208.50	19.4	5,254	0.37%
2023/10/19	13	212.88	29	214.98	218.00	-16	5,417	-0.30%
2023/10/18	10.1	212.61	7	214.00	210.50	3.1	5,566	0.05%
2023/10/17	3.2	219.44	1.7	216.62	217.00	1.5	5,735	0.03%
2023/10/16	4	222.13	1	221.50	220.50	3	5,918	0.05%
2023/10/13	10.1	228.87	2	231.75	227.50	8.1	5,982	0.14%
2023/10/12	3	230.83	1	233.00	232.50	2	6,058	0.03%
2023/10/11	0.1	234.09	2	233.00	232.00	-1.9	6,183	-0.03%
2023/10/06	0	0.00	0	238.00	238.00	0	6,303	0.00%
2023/10/05	0	0.00	1.2	237.57	235.00	-1.2	6,449	-0.02%
2023/10/04	2.1	231.29	2	233.75	232.50	0.1	6,534	0.00%
2023/10/03	2.1	236.71	0	0.00	234.00	2.1	6,640	0.03%
2023/10/02	2	237.75	1	238.50	238.00	1	6,719	0.02%
2023/09/28	0	0.00	4	239.00	238.50	-4	6,825	-0.06%
2023/09/27	3	234.83	1.1	236.97	237.00	1.9	6,999	0.03%
2023/09/26	1.1	235.11	0.2	235.79	235.50	0.9	7,184	0.01%
2023/09/25	0	0.00	3	238.83	239.50	-3	7,529	-0.04%
2023/09/22	1	234.00	2	233.25	234.00	-1	7,696	-0.01%
2023/09/21	13.4	231.80	3	232.17	233.50	10.4	7,937	0.13%
2023/09/20	15.5	240.16	1	238.55	237.50	14.5	8,128	0.18%
2023/09/19	2	249.00	2.2	252.16	249.50	-0.2	8,256	0.00%
2023/09/18	0	0.00	1	248.00	246.50	-1	8,281	-0.01%
2023/09/15	2	244.50	1	246.50	246.50	1	8,385	0.01%
2023/09/14	0	0.00	3	246.00	246.50	-3	8,414	-0.04%
2023/09/13	1	243.00	3	241.67	242.50	-2	8,469	-0.02%
2023/09/12	9.2	239.99	1	240.00	240.00	8.2	8,595	0.10%
2023/09/11	0	0.00	2	250.75	246.00	-2	8,647	-0.02%
2023/09/08	8	244.88	1	246.00	246.00	7	8,758	0.08%
2023/09/07	4	248.00	1	248.00	247.50	3	8,766	0.03%
2023/09/06	7.1	251.48	7	251.64	250.00	0.1	8,820	0.00%
2023/09/05	7.1	250.80	1.1	250.26	250.00	6.1	8,860	0.07%
2023/09/04	11	256.55	7	255.50	256.00	4	8,916	0.04%
2023/09/01	0	0.00	10.2	258.45	258.50	-10.2	8,964	-0.11%
2023/08/31	5.1	256.31	5	258.80	253.50	0.1	9,023	0.00%
2023/08/30	0	0.00	6.1	257.02	257.00	-6.1	9,202	-0.07%
2023/08/29	9	251.56	0	0.00	252.00	9	9,210	0.10%
2023/08/28	2.2	244.38	1	249.00	247.50	1.2	9,262	0.01%
2023/08/25	4.1	251.09	3	249.17	248.00	1.1	9,287	0.01%
2023/08/24	4	250.75	3	251.33	249.50	1	9,305	0.01%
2023/08/23	15.1	250.78	2	252.50	249.50	13.1	9,304	0.14%
2023/08/22	9.1	256.83	3	258.00	255.00	6.1	9,425	0.06%
2023/08/21	0	0.00	13	259.23	260.00	-13	9,482	-0.14%
2023/08/18	11.3	258.86	5	256.90	254.00	6.3	9,590	0.07%
2023/08/17	17.5	261.43	9.2	261.00	259.50	8.3	9,709	0.09%
2023/08/16	10.7	272.36	10.1	271.07	268.00	0.6	9,745	0.01%
2023/08/15	11.1	262.35	20.6	261.60	263.50	-9.6	10,042	-0.10%
2023/08/14	39	250.98	12.1	250.49	250.00	26.8	10,398	0.26%
2023/08/11	24.4	279.47	12.6	279.62	269.00	11.8	10,493	0.11%
2023/08/10	25.2	286.59	14.4	288.89	286.00	10.8	10,356	0.10%
2023/08/09	10.1	285.37	12.3	287.20	292.00	-2.1	10,287	-0.02%
2023/08/08	6.6	281.67	2.1	283.38	280.50	4.4	10,417	0.04%
2023/08/07	7.2	286.28	1	289.99	285.50	6.1	10,717	0.06%
2023/08/04	4.7	284.25	5.1	283.45	289.50	-0.3	10,779	0.00%
2023/08/02	12	290.46	4.2	292.26	285.50	7.8	10,840	0.07%
2023/08/01	2.3	291.33	2	293.50	293.00	0.3	10,808	0.00%
2023/07/31	1.1	291.13	5.2	288.52	286.50	-4.1	10,838	-0.04%
2023/07/28	3	287.84	1	287.00	286.00	2	11,103	0.02%
2023/07/27	1	292.04	1	295.00	291.50	0	11,155	0.00%
2023/07/26	10.4	295.84	4.5	291.06	291.00	5.9	11,327	0.05%
2023/07/25	14.1	299.59	12	301.13	301.00	2.1	11,201	0.02%
2023/07/24	10	300.20	10.7	300.64	302.00	-0.7	11,079	-0.01%
2023/07/21	5.1	293.10	19.3	295.00	291.00	-14.2	10,941	-0.13%
2023/07/20	23.2	291.30	11.1	288.45	287.00	12.1	10,868	0.11%
2023/07/19	12.7	292.62	12	293.42	292.00	0.7	10,780	0.01%
2023/07/18	11	287.35	10.1	285.82	283.00	0.9	10,718	0.01%
2023/07/17	8	281.56	6.1	286.14	288.50	2	10,907	0.02%
2023/07/14	7.1	276.60	2	278.25	277.50	5.1	10,937	0.05%
2023/07/13	9.4	284.21	4.1	286.99	280.00	5.3	10,846	0.05%
2023/07/12	7	289.93	3.2	289.89	290.00	3.8	10,748	0.04%
2023/07/11	5.3	283.16	3.6	283.92	283.00	1.7	10,628	0.02%
2023/07/10	3.2	284.90	9	284.39	285.00	-5.8	10,638	-0.05%
2023/07/07	6.1	289.07	4.1	285.73	284.50	2	10,601	0.02%
2023/07/06	13.5	292.43	4	292.28	290.00	9.5	10,550	0.09%
2023/07/05	3.5	299.51	7	302.74	294.50	-3.6	10,508	-0.03%
2023/07/04	20.4	300.64	10	302.35	297.00	10.4	10,684	0.10%
2023/07/03	39	300.94	17.2	296.00	299.00	21.8	10,815	0.20%
2023/06/30	28.2	333.24	21.3	337.71	325.50	6.9	10,553	0.07%
2023/06/29	19.1	341.11	15.1	341.22	338.50	4	10,581	0.04%
2023/06/28	26	333.48	24.1	334.09	333.50	1.9	10,466	0.02%
2023/06/27	14.3	321.16	29.1	324.92	329.00	-14.8	10,336	-0.14%
2023/06/26	2	302.25	4.1	310.48	311.50	-2.1	10,210	-0.02%
2023/06/21	25.1	309.64	2.1	308.13	308.00	23.1	10,262	0.22%
2023/06/20	3.1	324.48	1	319.51	320.00	2.1	10,186	0.02%
2023/06/19	3	322.33	4	328.38	324.00	-1	10,176	-0.01%
2023/06/16	3.1	322.75	1.1	325.33	323.00	1.9	10,180	0.02%
2023/06/15	6	325.84	11.2	326.75	330.00	-5.2	10,090	-0.05%
2023/06/14	10.1	319.37	11.1	320.30	314.00	-1	10,005	-0.01%
2023/06/13	3	313.36	9	314.66	311.50	-6	10,016	-0.06%
2023/06/12	6	318.67	3.1	318.52	314.00	3	10,106	0.03%
2023/06/09	3.1	315.65	6	318.58	319.00	-3	10,155	-0.03%
2023/06/08	4.1	317.19	2	317.00	311.00	2.1	10,193	0.02%
2023/06/07	4	317.25	4.1	321.25	322.00	0	10,291	0.00%
2023/06/06	10.3	318.05	7	316.36	315.50	3.3	10,290	0.03%
2023/06/05	18.2	326.29	9.1	323.28	315.50	9.1	10,443	0.09%
2023/06/02	1.1	320.19	10	319.90	320.50	-9	10,354	-0.09%
2023/06/01	8.1	321.30	5	321.30	320.00	3.1	10,395	0.03%
2023/05/31	11	331.14	7	329.93	327.00	4	10,410	0.04%
2023/05/30	7.1	331.93	5	330.40	328.50	2.1	10,438	0.02%
2023/05/29	7	329.79	7.1	330.39	330.50	-0.1	10,451	0.00%
2023/05/26	11.4	333.54	6	334.64	327.00	5.3	10,501	0.05%
2023/05/25	2	334.75	3	333.67	331.00	-1	10,435	-0.01%
2023/05/24	19	333.08	16.1	331.51	334.50	2.9	10,597	0.03%
2023/05/23	15.2	334.70	14.6	338.28	342.00	0.6	10,554	0.01%
2023/05/22	17.1	338.56	5.1	337.84	332.00	12	10,623	0.11%
2023/05/19	24.3	342.89	22	338.56	343.50	2.3	10,942	0.02%
2023/05/18	38	321.46	46.5	330.67	339.00	-8.5	10,548	-0.08%
2023/05/17	21.4	290.28	45.3	301.48	308.50	-23.9	10,167	-0.23%
2023/05/16	9	279.50	11	279.91	280.50	-2	10,044	-0.02%
2023/05/15	15	280.67	4.2	281.98	275.50	10.8	10,505	0.10%
2023/05/12	15.6	289.12	17.8	290.01	289.00	-2.3	10,560	-0.02%
2023/05/11	15.6	289.12	17.8	290.01	283.50	-2.3	10,608	-0.02%
2023/05/10	4.1	278.04	4.4	278.11	285.00	-0.4	10,557	0.00%
2023/05/09	8.1	282.10	4.2	283.64	279.00	3.9	11,202	0.03%
2023/05/08	5	283.30	5.2	285.01	287.00	-0.2	11,495	0.00%
2023/05/05	6	280.75	4	280.62	281.50	2	11,577	0.02%
2023/05/04	9.3	281.56	25.5	281.58	279.00	-16.2	11,585	-0.14%
2023/05/03	19.2	273.12	10.1	273.88	272.50	9.1	11,322	0.08%
2023/05/02	5.5	269.69	42.6	271.42	278.00	-37.1	11,293	-0.33%
2023/04/28	4	260.50	5.4	260.43	259.50	-1.4	11,163	-0.01%
2023/04/27	5	252.50	5.1	254.13	257.00	-0.1	11,317	0.00%
2023/04/26	5	252.10	3	251.67	254.00	2	11,495	0.02%
2023/04/25	11.2	257.33	9.2	256.28	254.50	1.9	11,533	0.02%
2023/04/24	22.1	254.69	29	257.69	260.50	-7	11,571	-0.06%
2023/04/21	23.1	254.86	8.4	254.22	250.00	14.7	11,703	0.13%
2023/04/20	19.1	269.71	13	270.23	265.00	6.1	11,657	0.05%
2023/04/19	6	263.25	15.1	268.51	269.00	-9.1	11,532	-0.08%
2023/04/18	6	265.00	11	266.05	265.50	-5	11,483	-0.04%
2023/04/17	6	264.75	5	263.90	262.00	1	11,531	0.01%
2023/04/14	4.2	267.97	3	265.83	265.00	1.2	11,654	0.01%
2023/04/13	10.4	271.00	9.3	272.05	267.00	1.1	11,820	0.01%
2023/04/12	7	270.42	5.2	270.52	267.50	1.9	12,000	0.02%
2023/04/11	4	266.50	1	266.50	265.50	3	12,263	0.02%
2023/04/10	5.3	268.78	0.1	267.92	265.50	5.1	12,365	0.04%
2023/04/07	20.3	275.32	19.1	274.58	273.00	1.2	12,493	0.01%
2023/04/06	14.4	264.51	24.5	266.09	269.50	-10.2	12,364	-0.08%
2023/03/31	10.6	252.20	6	253.00	251.00	4.6	12,223	0.04%
2023/03/30	15.2	260.38	10.3	257.75	257.50	4.9	12,342	0.04%
2023/03/29	5.2	251.22	12.1	256.29	258.00	-6.8	12,279	-0.06%
2023/03/28	21.2	254.35	21.2	251.06	246.00	0	12,297	0.00%
2023/03/27	10	253.80	10	253.70	252.00	0	12,263	0.00%
2023/03/24	10.2	250.88	14	248.32	252.50	-3.8	12,406	-0.03%
2023/03/23	13	244.04	3	245.00	244.00	10	12,539	0.08%
2023/03/22	10	244.85	9	245.39	243.50	1	12,526	0.01%
2023/03/21	7.1	247.10	4.1	244.76	243.50	3	12,477	0.02%
2023/03/20	7	248.50	5	248.20	248.50	2	12,412	0.02%
2023/03/17	3	246.50	8	247.19	247.50	-5	12,389	-0.04%
2023/03/16	6.1	247.41	5	246.10	245.50	1.1	12,333	0.01%
2023/03/15	7	253.93	6.1	253.86	254.50	0.9	12,230	0.01%
2023/03/14	19	252.37	15	247.97	248.00	4	12,164	0.03%
2023/03/13	8.1	251.88	5.1	251.90	250.00	3	12,117	0.02%
2023/03/10	12.5	258.78	11.1	259.25	255.00	1.4	12,041	0.01%
2023/03/09	12	271.25	7	270.79	270.00	5	11,896	0.04%
2023/03/08	11.3	273.18	2.1	277.55	271.50	9.3	11,878	0.08%
2023/03/07	18	279.84	14	281.04	277.50	4	11,702	0.03%
2023/03/06	8	282.38	8	284.22	285.00	0	12,145	0.00%
2023/03/03	7.2	283.39	4.2	283.21	278.50	3	13,111	0.02%
2023/03/02	5.1	284.59	6.1	284.09	283.50	-1	13,927	-0.01%
2023/03/01	7	280.01	3.2	281.21	278.50	3.9	14,737	0.03%
2023/02/24	8.1	279.68	6.1	280.09	281.00	2.1	15,311	0.01%
2023/02/23	7.2	283.19	13.3	283.59	285.00	-6.1	15,679	-0.04%
2023/02/22	22.3	285.16	9.2	285.94	276.50	13	16,351	0.08%
2023/02/21	8.1	284.44	4.1	287.50	287.00	4	16,517	0.02%
2023/02/20	30.2	291.15	23	287.89	284.50	7.2	16,869	0.04%
2023/02/17	35.3	291.55	34.6	291.58	294.50	0.7	16,801	0.00%
2023/02/16	14.1	277.79	21.1	280.46	284.00	-6.9	16,713	-0.04%
2023/02/15	6	271.59	8.1	272.93	272.50	-2	17,036	-0.01%
2023/02/14	19.1	272.55	17.1	271.21	267.50	2	17,159	0.01%
2023/02/13	25.4	285.46	22.2	284.04	277.50	3.2	16,933	0.02%
2023/02/10	27.2	280.41	24.1	279.66	277.50	3.1	16,509	0.02%
2023/02/09	28.2	280.18	23.1	281.51	276.00	5.1	16,298	0.03%
2023/02/08	9	282.06	7	282.71	284.00	2	16,106	0.01%
2023/02/07	42.6	279.65	35.3	279.49	281.00	7.3	15,899	0.05%
2023/02/06	18	263.16	35.2	265.49	273.50	-17.2	15,267	-0.11%
2023/02/03	22.2	249.50	26.1	251.33	249.00	-3.9	14,987	-0.03%
2023/02/02	8.1	243.90	15.3	243.89	247.00	-7.2	14,905	-0.05%
2023/02/01	12	239.00	10	239.65	237.50	2	14,915	0.01%
2023/01/31	12	238.04	7	238.29	238.00	5	15,027	0.03%
2023/01/30	10	242.75	9	242.83	237.50	1	15,090	0.01%
2023/01/17	7	245.79	6	246.08	243.50	1	15,139	0.01%
2023/01/16	29.2	234.92	30.4	237.56	244.00	-1.2	15,033	-0.01%
2023/01/13	6.1	230.15	5	228.70	230.00	1.1	14,972	0.01%
2023/01/12	16.2	236.17	13.1	235.31	230.50	3.1	15,079	0.02%
2023/01/11	11	246.55	9	245.50	240.50	2	15,022	0.01%
2023/01/10	8	247.19	6	246.32	244.00	2	15,027	0.01%
2023/01/09	12	248.63	15.2	249.55	249.00	-3.2	15,190	-0.02%
2023/01/06	5.2	241.96	6	240.75	240.50	-0.8	15,412	-0.01%
2023/01/05	9	245.88	11	243.23	239.50	-2	15,764	-0.01%
2023/01/04	14.1	248.91	6.1	245.25	243.50	8.1	16,017	0.05%
2023/01/03	6	249.58	10	250.90	250.50	-4	16,305	-0.02%
2022/12/30	21	248.69	13	247.62	246.00	8	16,433	0.05%
2022/12/29	31.2	245.96	33	247.08	250.00	-1.8	16,415	-0.01%
2022/12/28	9	235.45	17	239.29	238.50	-8	16,430	-0.05%
2022/12/27	19	234.71	23	234.87	237.50	-4	16,705	-0.02%
2022/12/26	28.2	237.21	36	238.92	240.50	-7.8	16,719	-0.05%
2022/12/23	22	231.38	15.1	233.30	232.00	7	16,719	0.04%
2022/12/22	20.1	229.17	18	229.36	231.50	2.1	16,890	0.01%
2022/12/21	14	234.14	12	231.58	228.50	2	16,922	0.01%
2022/12/20	10	234.75	27.3	231.52	225.50	-17.3	17,186	-0.10%
2022/12/19	9	237.78	14.2	237.15	237.00	-5.2	17,308	-0.03%
2022/12/16	22.2	241.52	21.1	241.63	234.50	1.1	17,539	0.01%
2022/12/15	24.1	243.98	15	245.23	241.00	9.1	17,789	0.05%
2022/12/14	1	254.91	0	0.00	255.00	1	17,895	0.01%
2022/12/13	1	257.00	3	257.50	251.50	-2	18,254	-0.01%
2022/12/12	1.1	253.73	1	255.00	252.00	0.1	18,508	0.00%
2022/12/09	6.2	251.79	1.1	253.00	254.00	5.1	18,682	0.03%
2022/12/08	2	240.75	1	244.00	240.50	1	19,002	0.01%
2022/12/07	1.4	244.40	2	246.00	244.00	-0.6	19,374	0.00%
2022/12/06	7	257.00	14	256.50	249.50	-7	19,596	-0.04%
2022/12/05	3	251.35	6	257.67	269.50	-3	19,919	-0.02%
2022/12/01	1	246.00	5	249.00	246.50	-4	20,315	-0.02%
2022/11/30	13	237.15	7	238.16	244.00	6	20,795	0.03%
2022/11/29	6	237.34	25.2	237.17	233.50	-19.2	21,046	-0.09%
2022/11/28	40	242.20	43.4	244.24	246.50	-3.4	21,276	-0.02%
2022/11/25	63.5	246.61	48.1	247.78	245.50	15.4	20,880	0.07%
2022/11/24	42.2	224.87	40.7	226.27	239.00	1.5	20,189	0.01%
2022/11/23	55.6	208.41	50.2	211.06	217.50	5.4	19,465	0.03%
2022/11/22	26	194.67	29.3	194.19	198.00	-3.3	18,795	-0.02%
2022/11/21	24	189.79	29.3	191.07	192.00	-5.3	18,766	-0.03%
2022/11/18	43.4	181.09	55.1	183.27	187.00	-11.7	18,572	-0.06%
2022/11/17	43.2	173.67	38	174.75	174.00	5.2	18,131	0.03%
2022/11/16	39.1	173.66	37	172.07	170.00	2.1	18,063	0.01%
2022/11/15	15	170.60	7	170.50	169.00	8	18,102	0.04%
2022/11/14	25.3	171.89	23	170.94	171.00	2.3	18,652	0.01%
2022/11/11	11	166.23	52.2	168.01	171.50	-41.2	18,760	-0.22%
2022/11/10	25	162.36	15	157.77	156.00	10	19,133	0.05%
2022/11/09	2	160.75	5	162.00	162.50	-3	19,230	-0.02%
2022/11/08	12	163.25	14	161.81	159.50	-2	19,261	-0.01%
2022/11/07	9	160.61	9	160.17	159.50	0	19,203	0.00%
2022/11/04	9.9	160.31	4	159.00	159.00	5.9	19,278	0.03%
2022/11/03	8	161.44	10	161.95	163.00	-2	19,264	-0.01%
2022/11/02	8	158.19	15	159.90	160.00	-7	19,215	-0.04%
2022/11/01	18	157.56	21	158.07	158.50	-3	19,181	-0.02%
2022/10/31	14	153.75	17	155.41	154.50	-3	19,107	-0.02%
2022/10/28	16	150.53	15.1	150.30	151.00	0.9	19,040	0.00%
2022/10/27	10	143.00	26	147.92	149.50	-16	18,960	-0.08%
2022/10/26	9	141.94	7	143.57	143.00	2	18,882	0.01%
2022/10/25	8	143.88	9.2	143.42	143.00	-1.2	18,760	-0.01%
2022/10/24	10	149.35	9.1	148.83	147.50	0.9	18,673	0.00%
2022/10/21	20.2	149.51	13	148.81	146.50	7.2	18,672	0.04%
2022/10/20	19	150.18	26	150.13	155.00	-7	18,703	-0.04%
2022/10/19	10.1	153.05	5	153.00	153.00	5.1	18,786	0.03%
2022/10/18	21	152.07	22	152.48	153.00	-1	19,182	-0.01%
2022/10/17	22	145.00	20	145.20	148.50	2	19,289	0.01%
2022/10/14	29	153.84	28	154.86	153.00	1	19,110	0.01%
2022/10/13	50.1	155.51	35	152.84	148.50	15.1	18,790	0.08%
2022/10/12	35	162.83	22	163.23	161.50	13	18,489	0.07%
2022/10/11	43	165.20	36	163.25	159.50	7	18,286	0.04%
2022/10/07	31	171.24	22.2	168.92	168.00	8.8	18,030	0.05%
2022/10/06	13	169.58	11	170.36	172.00	2	17,876	0.01%
2022/10/05	30.1	169.16	35	170.32	170.50	-4.9	17,793	-0.03%
2022/10/04	20	165.50	36.7	167.14	167.00	-16.7	17,617	-0.09%
2022/10/03	17.2	160.20	10	158.95	157.50	7.2	17,590	0.04%
2022/09/30	7.4	158.10	12	159.63	162.50	-4.6	17,688	-0.03%
2022/09/29	10	159.40	10	159.40	158.00	0	17,667	0.00%
2022/09/28	10	159.50	8.1	157.45	154.00	1.9	17,494	0.01%
2022/09/27	10	158.20	9	161.11	166.00	1	17,482	0.01%
2022/09/26	11	164.64	15.1	164.87	162.00	-4.1	17,307	-0.02%
2022/09/23	37.1	168.89	26.2	166.97	166.00	10.9	17,314	0.06%
2022/09/22	28	172.48	30	173.70	174.00	-2	17,473	-0.01%
2022/09/21	15	167.67	3	169.33	169.00	12	17,566	0.07%
2022/09/20	11	169.41	24	170.90	173.50	-13	17,686	-0.07%
2022/09/19	22.1	166.34	21	163.43	163.00	1.1	17,583	0.01%
2022/09/16	8.1	169.98	6	169.67	171.00	2.1	17,573	0.01%
2022/09/15	17.3	169.66	6.1	169.63	168.00	11.2	17,621	0.06%
2022/09/14	22	165.89	27	166.70	170.00	-5	17,559	-0.03%
2022/09/13	16	163.84	22.1	165.20	165.00	-6.1	17,429	-0.03%
2022/09/12	21	161.67	18.2	160.45	164.00	2.8	17,644	0.02%
2022/09/08	6	152.17	23	152.15	154.00	-17	17,765	-0.10%
2022/09/07	2.1	153.26	3.2	152.06	151.50	-1.1	17,825	-0.01%
2022/09/06	27.1	158.40	13.5	160.53	154.00	13.6	17,954	0.08%
2022/09/05	20.2	172.75	21.2	171.35	166.50	-1	17,691	-0.01%
2022/09/02	34.1	175.95	27.9	172.80	170.00	6.2	17,738	0.03%
2022/09/01	8	171.44	5	169.50	169.00	3	17,737	0.02%
2022/08/31	22	176.82	22.2	175.55	173.50	-0.1	18,090	0.00%
2022/08/30	6	170.92	8	173.31	174.00	-2	18,361	-0.01%
2022/08/29	5	171.40	12	170.42	169.50	-7	18,399	-0.04%
2022/08/26	56	181.71	45.1	182.84	176.00	10.9	18,189	0.06%
2022/08/25	21	174.67	18	175.58	175.50	3	17,591	0.02%
2022/08/24	14	177.71	15	177.63	174.00	-1	17,325	-0.01%
2022/08/23	21	177.95	17.6	176.99	176.00	3.4	16,999	0.02%
2022/08/22	43.1	185.94	42.5	184.02	180.00	0.6	16,681	0.00%
2022/08/19	56	186.07	52	186.23	184.50	4	16,210	0.02%
2022/08/18	16	174.44	42	178.06	184.50	-26	15,635	-0.17%
2022/08/17	53	163.88	127.3	164.09	168.00	-74.3	15,227	-0.49%	大賣/
2022/08/16	110	152.51	51	155.21	161.50	59	14,415	0.41%	大買/
2022/08/15	13	146.65	2	145.50	147.00	11	14,136	0.08%
2022/08/12	8	144.75	2	143.50	145.00	6	14,246	0.04%
2022/08/11	4	144.75	8	144.63	143.00	-4	14,631	-0.03%
2022/08/10	17	145.41	14	145.89	148.00	3	14,709	0.02%
2022/08/09	1	142.00	0	0.00	141.50	1	14,685	0.01%
2022/08/08	4	142.63	2	142.00	143.00	2	14,700	0.01%
2022/08/05	1	139.00	7	140.00	142.00	-6	14,683	-0.04%
2022/08/04	8	134.31	8	134.94	135.00	0	14,680	0.00%
2022/08/03	3	134.33	3	134.00	133.50	0	14,638	0.00%
2022/08/02	9	135.72	7.8	137.64	133.00	1.2	14,641	0.01%
2022/08/01	1	139.00	1	138.50	138.00	0	14,564	0.00%
2022/07/29	4	141.88	1	141.50	141.50	3	14,575	0.02%
2022/07/28	4	142.75	6	143.17	141.50	-2	14,550	-0.01%
2022/07/27	15	141.40	22	143.18	141.50	-7	14,504	-0.05%
2022/07/26	27	146.98	21.4	146.13	142.00	5.6	14,371	0.04%
2022/07/25	42	148.71	43	148.64	149.50	-1	14,073	-0.01%
2022/07/22	25	140.22	29	143.81	144.50	-4	13,539	-0.03%
2022/07/21	2	129.50	7	132.07	135.00	-5	13,243	-0.04%
2022/07/20	3	131.33	1	130.00	130.00	2	13,233	0.02%
2022/07/19	31	132.71	31	130.52	130.00	0	13,290	0.00%
2022/07/18	6	130.58	3	130.50	130.00	3	13,242	0.02%
2022/07/15	11	132.68	7	131.50	131.00	4	13,165	0.03%
2022/07/14	8	136.88	6	137.50	137.00	2	13,057	0.02%
2022/07/13	5	138.80	10	139.85	139.50	-5	13,098	-0.04%
2022/07/12	5	135.50	11	134.18	135.00	-6	13,102	-0.05%
2022/07/11	26	136.42	27	135.61	139.00	-1	13,132	-0.01%
2022/07/08	25	141.22	10	138.60	135.00	15	12,878	0.12%
2022/07/07	10	142.45	11	144.73	146.00	-1	12,717	-0.01%
2022/07/06	8	145.88	10.5	145.12	143.50	-2.5	12,598	-0.02%
2022/07/05	24	143.02	22	143.64	148.00	2	12,548	0.02%
2022/07/04	24	139.08	30	138.25	141.50	-6	12,505	-0.05%
2022/07/01	24	145.54	17	144.88	142.50	7	12,654	0.06%
2022/06/30	58.8	155.41	34	154.37	153.50	24.8	12,449	0.20%
2022/06/29	38.1	153.36	52.5	155.12	157.50	-14.4	12,114	-0.12%
2022/06/28	48.2	150.38	45.1	150.44	148.50	3.2	11,846	0.03%
2022/06/27	27	148.07	32.1	149.74	151.50	-5.1	11,681	-0.04%
2022/06/24	11	143.32	34	144.51	145.00	-23	12,069	-0.19%
2022/06/23	16	140.22	22	141.43	143.50	-6	12,214	-0.05%
2022/06/22	13.1	140.44	8.5	138.79	138.00	4.6	12,641	0.04%
2022/06/21	24	142.44	19.2	143.95	146.00	4.8	12,601	0.04%
2022/06/20	45.1	144.88	40	142.88	139.00	5.1	12,569	0.04%
2022/06/17	41	142.30	57	144.12	146.50	-16	12,181	-0.13%
2022/06/16	27	139.33	15	139.70	137.00	12	11,966	0.10%
2022/06/15	26	141.27	26.1	139.69	140.00	-0.1	12,054	0.00%
2022/06/14	8.2	136.19	4	136.25	136.50	4.2	11,769	0.04%
2022/06/13	29.1	143.62	25.1	143.82	143.00	4	11,547	0.03%
2022/06/10	23.1	149.78	15.1	149.12	152.00	8	11,272	0.07%
2022/06/09	47.1	146.23	57.5	145.72	145.50	-10.5	11,067	-0.09%
2022/06/08	177.1	144.34	170.6	140.30	145.50	6.5	10,603	0.06%	大買/大賣/
2022/06/07	14.1	131.82	22.1	134.17	139.50	-7.9	10,082	-0.08%
2022/06/06	2	124.50	0	0.00	127.00	2	9,962	0.02%
2022/06/02	0	0.00	0	126.00	124.50	0	10,094	0.00%
2022/06/01	0	0.00	1	127.50	126.00	-1	10,236	-0.01%
2022/05/27	6	128.83	4	127.75	126.50	2	10,969	0.02%
2022/05/26	26	132.40	26	129.38	129.00	0	11,280	0.00%
2022/05/25	1	130.00	2	131.50	131.50	-1	11,444	-0.01%
2022/05/24	2.1	129.19	3	128.50	127.50	-0.9	11,693	-0.01%
2022/05/23	10.1	129.77	12	130.00	130.50	-1.9	11,677	-0.02%
2022/05/20	28	130.34	29	130.40	129.50	-1	11,628	-0.01%
2022/05/19	18	128.64	27.7	127.49	131.50	-9.7	11,430	-0.08%
2022/05/18	5	122.40	13	124.00	129.00	-8	10,988	-0.07%
2022/05/17	26	119.25	17	117.00	117.50	9	10,808	0.08%
2022/05/16	9	119.22	8	119.38	119.00	1	10,699	0.01%
2022/05/13	6	118.25	11.2	115.41	117.50	-5.2	10,620	-0.05%
2022/05/12	9.2	111.68	12	112.13	111.00	-2.8	10,550	-0.03%
2022/05/11	1	115.02	3	115.33	115.50	-2	10,493	-0.02%
2022/05/10	12	114.29	10	114.95	115.00	2	10,465	0.02%
2022/05/09	7	116.64	7	117.21	117.00	0	10,415	0.00%
2022/05/06	8	117.06	4	117.25	118.00	4	10,399	0.04%
2022/05/05	0	119.00	6	118.83	119.00	-6	10,353	-0.06%
2022/05/04	6	116.17	3	115.50	115.50	3	10,322	0.03%
2022/05/03	0	118.00	2	120.75	119.00	-2	10,284	-0.02%
2022/04/29	2	116.25	1	117.00	116.50	1	10,221	0.01%
2022/04/28	3	116.50	3	115.50	115.00	0	10,223	0.00%
2022/04/27	2	114.00	4	115.88	116.50	-2	10,192	-0.02%
2022/04/26	30	116.90	3	115.33	115.50	27	10,112	0.27%
2022/04/25	13	124.04	9.4	124.21	118.00	3.6	10,021	0.04%
2022/04/22	24.1	133.30	21	132.43	131.00	3.1	9,896	0.03%
2022/04/21	3	132.00	9	133.00	134.50	-6	9,825	-0.06%
2022/04/20	12	131.17	10	131.15	130.00	2	9,747	0.02%
2022/04/19	36.1	133.44	38	133.51	133.50	-1.9	9,682	-0.02%
2022/04/18	42	130.36	41.1	130.64	132.50	0.9	9,489	0.01%
2022/04/15	38.3	131.83	32.1	128.32	126.50	6.2	9,301	0.07%
2022/04/14	9.1	130.01	17	130.09	130.00	-8	9,135	-0.09%
2022/04/13	9.4	126.80	4	126.63	129.50	5.4	9,004	0.06%
2022/04/12	2	122.00	2	122.25	123.50	0	8,848	0.00%
2022/04/11	12.7	124.36	15	124.93	124.50	-2.4	8,762	-0.03%
2022/04/08	29	128.95	25	127.92	129.00	4	8,652	0.05%
2022/04/07	57.1	134.95	48	132.20	128.50	9.1	8,453	0.11%
2022/04/06	14	131.11	31	131.55	132.00	-17	8,085	-0.21%
2022/04/01	18	133.64	14	131.96	130.50	4	7,998	0.05%
2022/03/31	24	133.42	29.1	132.52	135.50	-5.1	7,825	-0.07%
2022/03/30	30	134.55	24	135.23	133.50	6	7,527	0.08%
2022/03/29	70.1	132.43	63	132.43	133.00	7.1	7,236	0.10%
2022/03/28	52	125.83	49.6	125.88	125.00	2.5	6,597	0.04%
2022/03/25	57.8	125.26	53.1	124.95	124.50	4.7	6,204	0.08%
2022/03/24	11	116.59	20.1	117.92	121.00	-9.1	5,562	-0.16%
2022/03/23	21	111.55	17.2	111.17	112.00	3.8	5,364	0.07%
2022/03/22	7	115.29	5	116.00	117.50	2	5,208	0.04%
2022/03/21	21	116.95	39.3	117.31	117.00	-18.3	5,168	-0.35%
2022/03/18	36.2	110.84	40	111.40	114.00	-3.8	4,936	-0.08%
2022/03/17	1	107.00	9	106.89	108.50	-8	4,691	-0.17%
2022/03/16	1	102.50	9	100.07	99.00	-8	4,574	-0.17%
2022/03/15	13	102.67	13	100.12	99.70	0	4,567	0.00%
2022/03/14	7	100.24	6.1	99.48	101.50	0.9	4,544	0.02%
2022/03/11	9	102.89	5.1	102.41	102.50	3.9	4,585	0.09%
2022/03/10	6	106.42	6	107.33	107.00	0	4,523	0.00%
2022/03/09	9	103.83	25	104.08	103.00	-16	4,414	-0.36%
2022/03/08	33	103.36	59	104.40	101.50	-26	4,505	-0.58%
2022/03/07	45	107.68	19.1	106.60	106.00	25.9	4,375	0.59%
2022/03/04	10.3	115.84	8	114.25	112.50	2.3	4,228	0.05%
2022/03/03	26	116.90	23.5	116.63	115.50	2.5	4,109	0.06%
2022/03/02	36	118.09	45.6	116.99	118.00	-9.6	3,932	-0.24%
2022/03/01	48	112.26	27	111.83	114.00	21	3,615	0.58%
2022/02/25	27	109.28	41	111.35	111.50	-14	3,327	-0.42%
2022/02/24	38	103.47	29	102.91	103.00	9	3,034	0.30%
2022/02/23	2	98.10	9	101.08	102.50	-7	2,740	-0.26%
2022/02/22	5	93.02	8	93.34	93.40	-3	2,852	-0.11%
2022/02/21	0	0.00	2	92.25	92.50	-2	2,948	-0.07%
2022/02/18	2	89.75	0	0.00	90.90	2	3,022	0.07%
2022/02/17	3	90.40	6	90.85	90.70	-3	3,021	-0.10%
2022/02/16	0	0.00	2	87.55	89.50	-2	3,013	-0.07%
2022/02/14	1	85.90	0	0.00	86.10	1	3,016	0.03%
2022/02/11	1	88.60	1	90.00	88.50	0	3,009	0.00%
2022/02/10	1	89.80	0	0.00	89.50	1	2,996	0.03%
2022/02/09	2	89.15	1	91.00	90.20	1	2,987	0.03%
2022/02/08	5	87.86	5	88.82	89.60	0	2,971	0.00%
2022/01/26	3	86.97	2	87.60	85.70	1	2,948	0.03%
2022/01/25	3	85.07	2	85.15	84.40	1	2,928	0.03%
2022/01/24	0.1	84.90	0	0.00	84.40	0.1	2,936	0.00%
2022/01/21	1	86.70	2	87.65	86.20	-1	2,926	-0.03%
2022/01/20	2	87.85	1	87.20	87.70	1	2,906	0.03%
2022/01/19	0	0.00	2	87.80	87.30	-2	2,918	-0.07%
2022/01/18	0	0.00	1	88.20	88.20	-1	2,934	-0.03%
2022/01/14	2.8	87.68	1	86.60	87.10	1.8	3,022	0.06%
2022/01/13	0	0.00	1	90.50	89.60	-1	3,007	-0.03%
2022/01/12	5	88.64	0	0.00	89.40	5	3,017	0.17%
2022/01/11	3	90.40	0	0.00	89.50	3	3,007	0.10%
2022/01/10	1	92.20	0	0.00	92.00	1	2,976	0.03%
2022/01/07	4	92.33	2	92.60	91.50	2	2,983	0.07%
2022/01/06	5	96.12	5	95.90	95.90	0	2,945	0.00%
2022/01/05	2	96.95	1	97.20	96.10	1	2,950	0.03%
2022/01/04	3	96.33	3	96.17	96.30	0	2,958	0.00%
2022/01/03	0.5	96.40	0	0.00	96.50	0.5	2,981	0.02%
2021/12/30	2	97.75	3	97.50	97.50	-1	2,987	-0.03%
2021/12/29	0	0.00	3	97.93	98.00	-3	3,020	-0.10%
2021/12/28	1	96.50	1	96.90	96.30	0	3,025	0.00%
2021/12/24	3.1	97.22	0	0.00	96.20	3.1	3,148	0.10%
2021/12/23	1	97.80	1	98.70	97.70	0	3,193	0.00%
2021/12/22	3	98.73	2	99.30	97.80	1	3,197	0.03%
2021/12/21	1	95.90	1	97.40	97.40	0	3,237	0.00%
2021/12/20	0	0.00	4	96.00	95.50	-4	3,288	-0.12%
2021/12/17	4	95.63	4	96.40	95.30	0	3,275	0.00%
2021/12/16	10.4	97.70	10	97.52	97.20	0.4	3,236	0.01%
2021/12/15	8	99.64	5	99.34	98.20	3	3,192	0.09%
2021/12/14	8	100.46	5	101.50	101.50	3	3,130	0.10%
2021/12/13	25.1	98.74	23	99.61	100.50	2.1	3,079	0.07%
2021/12/09	0	0.00	1	96.60	97.20	-1	2,976	-0.03%
2021/12/08	3.2	96.80	0	0.00	96.00	3.2	2,953	0.11%
2021/12/07	13.4	97.45	0	0.00	96.30	13.4	2,905	0.46%
2021/12/06	3.1	99.50	0	0.00	100.50	3.1	2,763	0.11%
2021/12/03	2	102.75	0	0.00	103.00	2	2,740	0.07%
2021/12/02	10.4	105.51	8	106.38	102.00	2.4	2,729	0.09%
2021/12/01	0	0.00	1	110.00	112.50	-1	2,550	-0.04%
2021/11/29	3	110.17	1	108.50	109.00	2	2,547	0.08%
2021/11/26	3	109.67	8	109.75	109.50	-5	2,501	-0.20%
2021/11/25	21.1	113.78	13	116.04	112.50	8.1	2,472	0.33%
2021/11/24	11	114.86	5	111.60	114.50	6	2,376	0.25%
2021/11/23	14.6	109.66	15	112.90	108.00	-0.4	2,315	-0.02%
2021/11/22	6.4	111.03	2	112.50	111.50	4.4	2,259	0.19%
2021/11/19	30.5	115.27	32	115.94	114.50	-1.5	2,241	-0.07%
2021/11/18	39	114.36	37	115.43	117.00	2	2,086	0.10%
2021/11/17	5	105.00	12.6	106.00	106.50	-7.6	1,977	-0.38%
2021/11/16	2	96.30	2.2	96.52	97.10	-0.2	2,005	-0.01%
2021/11/15	0	0.00	3.3	96.00	96.30	-3.3	2,070	-0.16%
2021/11/12	1	92.30	0	0.00	92.00	1	2,136	0.05%
2021/11/11	1	92.50	1	92.00	92.00	0	2,166	0.00%
2021/11/10	4	92.85	2	93.00	93.20	2	2,258	0.09%
2021/11/09	0	0.00	2	94.55	94.50	-2	2,294	-0.09%
2021/11/04	4	94.78	0	0.00	94.30	4	2,395	0.17%
2021/11/03	1	94.20	1	95.90	96.10	0	2,408	0.00%
2021/11/02	2	95.55	1	96.70	95.00	1	2,419	0.04%
2021/11/01	2	95.90	5	97.10	97.20	-3	2,500	-0.12%
2021/10/29	1	92.40	2	92.80	94.00	-1	2,672	-0.04%
2021/10/28	1	93.30	0	0.00	92.70	1	2,683	0.04%
2021/10/27	1	92.40	1	91.80	91.90	0	2,734	0.00%
2021/10/26	1	93.10	1	92.10	93.00	0	2,781	0.00%
2021/10/25	9	90.54	0	0.00	91.30	9	2,832	0.32%
2021/10/21	1	99.00	0	0.00	98.20	1	2,885	0.03%
2021/10/19	10	101.00	0	0.00	99.90	10	3,049	0.33%
2021/10/14	4	98.70	0	0.00	98.70	4	3,705	0.11%
2021/10/13	0	0.00	1	99.20	97.10	-1	3,867	-0.03%
2021/10/08	0	0.00	1	100.00	100.50	-1	4,075	-0.02%
2021/10/07	0	0.00	1	95.20	96.50	-1	4,142	-0.02%
2021/10/06	9	93.43	0	0.00	92.70	9	4,310	0.21%
2021/10/05	12	96.92	14	96.46	96.40	-2	4,551	-0.04%
2021/10/04	7	100.53	16	98.86	96.00	-9	4,591	-0.20%
2021/10/01	3	104.83	2	105.50	104.00	1	4,549	0.02%
2021/09/30	1	99.80	5	104.60	108.00	-4	4,537	-0.09%
2021/09/29	4	101.88	1	102.50	100.50	3	4,512	0.07%
2021/09/28	15	104.53	1	104.00	104.00	14	4,539	0.31%
2021/09/22	2	98.00	0	0.00	97.50	2	4,887	0.04%
2021/09/15	2	99.95	2	99.90	101.00	0	4,886	0.00%
2021/09/14	0	0.00	1	102.50	102.00	-1	4,885	-0.02%
2021/09/13	1	100.00	0	0.00	101.00	1	4,885	0.02%
2021/09/10	0	0.00	1	105.00	103.00	-1	4,882	-0.02%
2021/09/09	1	100.50	0	0.00	102.00	1	4,878	0.02%
2021/09/08	2	100.50	2	100.00	100.00	0	4,873	0.00%
2021/09/07	3	104.17	0	0.00	105.00	3	4,876	0.06%
2021/09/06	3	103.33	0	0.00	102.00	3	4,880	0.06%
2021/09/03	0	0.00	4	106.38	105.50	-4	4,963	-0.08%
2021/09/02	5	104.80	1	108.00	102.50	4	4,990	0.08%
2021/09/01	1	107.00	0	0.00	106.50	1	4,978	0.02%
2021/08/30	0	0.00	2	104.25	105.00	-2	5,009	-0.04%
2021/08/27	3	105.50	0	0.00	107.00	3	4,989	0.06%
2021/08/26	1	107.00	0	0.00	106.50	1	5,010	0.02%
2021/08/25	2	106.75	5	107.80	107.00	-3	5,020	-0.06%
2021/08/24	5	101.40	1	105.50	103.00	4	5,011	0.08%
2021/08/23	1	105.50	0	0.00	105.00	1	5,034	0.02%
2021/08/20	2	100.30	2	99.95	100.50	0	5,061	0.00%
2021/08/19	5	106.10	0	0.00	101.50	5	5,045	0.10%
2021/08/18	1	108.00	0	0.00	112.50	1	5,022	0.02%
2021/08/17	5	115.80	2	118.75	113.50	3	5,009	0.06%
2021/08/16	1	119.50	2	114.00	116.50	-1	5,107	-0.02%
2021/08/13	1	122.50	0	0.00	122.00	1	5,151	0.02%
2021/08/12	0	0.00	1	134.50	135.50	-1	5,304	-0.02%
2021/08/11	2	133.50	1	136.00	135.00	1	5,447	0.02%
2021/08/10	0	0.00	4	136.00	137.00	-4	5,518	-0.07%
2021/08/09	1	139.50	2	136.25	135.00	-1	5,615	-0.02%
2021/08/06	0	0.00	1	137.00	137.00	-1	5,609	-0.02%
2021/08/05	5	139.70	12	138.42	138.00	-7	5,609	-0.12%
2021/08/04	21	147.74	30	144.27	141.00	-9	5,536	-0.16%
2021/08/03	1	148.00	0	0.00	145.50	1	5,343	0.02%
2021/08/02	0	0.00	4	144.00	147.50	-4	5,320	-0.08%
2021/07/30	3	146.83	6	145.83	146.50	-3	5,268	-0.06%
2021/07/29	10	146.55	17	149.26	150.50	-7	5,211	-0.13%
2021/07/28	13	142.00	20	140.55	144.00	-7	5,142	-0.14%
2021/07/27	2	149.75	3	149.50	148.50	-1	5,059	-0.02%
2021/07/26	0	0.00	3	151.33	153.00	-3	5,012	-0.06%
2021/07/23	6	149.08	20	148.48	146.00	-14	4,936	-0.28%
2021/07/22	27	150.04	10	150.30	152.00	17	4,841	0.35%
2021/07/21	10	147.85	6	150.50	154.50	4	4,671	0.09%
2021/07/20	28	148.46	15	145.63	140.50	13	4,495	0.29%
2021/07/19	14	138.82	14	143.96	147.50	0	4,184	0.00%
2021/07/16	14	128.93	6	130.33	134.50	8	4,024	0.20%
2021/07/15	2	129.50	9	126.67	127.50	-7	3,925	-0.18%
2021/07/14	9	129.33	9	128.56	128.50	0	3,801	0.00%
2021/07/13	10	126.75	9	126.50	127.00	1	3,717	0.03%
2021/07/12	11	120.77	27	122.37	122.00	-16	3,522	-0.45%
2021/07/09	1	107.50	5	111.70	114.00	-4	3,243	-0.12%
2021/07/08	2	106.25	2	105.50	104.00	0	3,183	0.00%
2021/07/07	13	104.08	3	106.83	107.50	10	3,171	0.32%
2021/07/06	4	108.50	6	107.92	107.00	-2	3,134	-0.06%
2021/07/05	0	0.00	2	104.00	105.00	-2	3,089	-0.06%
2021/07/02	2	104.50	0	0.00	102.50	2	3,047	0.07%
2021/07/01	4	102.38	3	104.00	105.00	1	2,988	0.03%
2021/06/30	3	99.11	2	97.10	101.50	1	2,878	0.04%
2021/06/29	3	94.97	22	93.75	96.90	-19	2,721	-0.70%
2021/06/28	1	90.20	2	89.55	90.10	-1	2,584	-0.04%
2021/06/25	1	87.10	1	86.20	86.10	0	2,558	0.00%
2021/06/24	0	0.00	0	85.40	85.10	0	2,558	0.00%
2021/06/23	0	0.00	1	85.40	85.30	-1	2,555	-0.04%
2021/06/22	0	0.00	5	85.06	84.90	-5	2,556	-0.20%
2021/06/21	5	83.50	1	82.30	82.60	4	2,561	0.16%
2021/06/15	5	88.16	2	87.80	88.30	3	2,516	0.12%
2021/06/11	16	88.18	13	88.75	87.40	3	2,501	0.12%
2021/06/10	8	93.59	12	93.00	94.20	-4	2,403	-0.17%
2021/06/09	1	89.60	2	91.00	90.20	-1	2,353	-0.04%
2021/06/08	0	0.00	1	90.80	90.80	-1	2,348	-0.04%
2021/06/07	1	88.70	0	0.00	90.80	1	2,360	0.04%
2021/06/04	3	89.17	0	0.00	88.00	3	2,318	0.13%
2021/06/03	0	0.00	3	88.97	88.80	-3	2,299	-0.13%
2021/06/01	5	91.02	2	92.10	92.30	3	2,232	0.13%
2021/05/31	1	91.60	1	92.30	93.00	0	2,198	0.00%
2021/05/28	1	95.10	14	95.18	94.90	-13	2,136	-0.61%
2021/05/27	6	93.73	7	94.87	96.40	-1	2,081	-0.05%
2021/05/26	5	92.72	3	92.43	92.20	2	1,979	0.10%
2021/05/25	3	92.67	7	90.61	93.20	-4	1,939	-0.21%
2021/05/24	7	92.34	6	92.97	92.10	1	1,865	0.05%
2021/05/21	6	90.53	16	90.52	91.00	-10	1,751	-0.57%
2021/05/20	24	90.12	21	89.63	86.00	3	1,631	0.18%
2021/05/19	8	86.03	19	86.34	88.00	-11	1,454	-0.76%
2021/05/18	9	82.83	35	82.17	83.90	-26	1,327	-1.96%
2021/05/17	28	81.68	10	80.64	82.50	18	1,212	1.48%
2021/05/14	3	74.17	1	75.10	75.10	2	1,085	0.18%
2021/05/13	5	67.18	0	0.00	68.30	5	1,069	0.47%
2021/05/12	6	75.30	11	71.35	70.00	-5	1,053	-0.47%
2021/05/11	2	76.75	4	76.65	74.20	-2	1,034	-0.19%
2021/05/10	4	75.70	0	0.00	76.00	4	1,034	0.39%
2021/05/07	0	0.00	1	74.60	75.50	-1	1,038	-0.10%
2021/05/06	2	74.30	0	0.00	73.30	2	1,035	0.19%
2021/05/04	3	74.63	6	76.35	74.10	-3	1,035	-0.29%
2021/04/29	0	0.00	1	80.50	79.90	-1	1,019	-0.10%
2021/04/28	4	82.08	0	0.00	81.30	4	1,027	0.39%
2021/04/27	0	0.00	1	83.90	82.80	-1	1,026	-0.10%
2021/04/26	2	80.80	0	0.00	80.50	2	1,004	0.20%
2021/04/23	15	80.03	0	0.00	79.70	15	1,006	1.49%
2021/04/22	2	81.15	1	82.00	79.70	1	1,019	0.10%
2021/04/21	13	81.65	5	81.94	81.40	8	1,009	0.79%
2021/04/20	11	83.36	0	0.00	83.00	11	1,004	1.10%
2021/04/19	1	83.40	0	0.00	83.70	1	1,000	0.10%
2021/04/15	0	0.00	1	82.10	83.10	-1	977	-0.10%
2021/04/14	1	81.80	0	0.00	81.80	1	967	0.10%
2021/04/13	2	82.70	1	83.10	81.40	1	955	0.10%
2021/04/09	0	0.00	6	80.35	81.00	-6	909	-0.66%
2021/04/08	5	81.14	10	80.95	81.40	-5	901	-0.55%
2021/04/07	1	79.00	10	80.01	80.10	-9	881	-1.02%
2021/04/06	1	78.50	0	0.00	78.20	1	866	0.12%
2021/04/01	2	77.80	2	78.00	77.80	0	865	0.00%
2021/03/31	3	77.90	7	76.90	77.70	-4	855	-0.47%
2021/03/30	13	76.52	0	0.00	76.50	13	832	1.56%
2021/03/29	0	0.00	1	76.50	76.00	-1	823	-0.12%
2021/03/26	2	75.00	0	0.00	74.80	2	812	0.25%
2021/03/24	1	75.00	0	0.00	75.90	1	811	0.12%
2021/03/22	2	72.30	0	0.00	72.70	2	799	0.25%
2021/03/16	6	73.85	0	0.00	73.50	6	806	0.74%
2021/03/15	1	73.70	0	0.00	73.90	1	803	0.12%
2021/03/11	1	76.90	1	75.00	75.00	0	806	0.00%
2021/03/09	0	0.00	2	72.90	72.80	-2	790	-0.25%
2021/03/03	1	73.00	0	0.00	74.00	1	821	0.12%
2021/03/02	0	0.00	2	75.90	74.10	-2	816	-0.25%
2021/02/26	1	76.50	0	0.00	76.50	1	812	0.12%
2021/02/25	1	77.40	2	77.00	76.20	-1	842	-0.12%
2021/02/23	0	0.00	2	77.10	77.40	-2	895	-0.22%
2021/02/22	5	76.48	0	0.00	76.60	5	873	0.57%
2021/02/18	3	74.83	0	0.00	74.90	3	863	0.35%
2021/02/17	0	0.00	6	69.90	69.70	-6	838	-0.72%
2021/02/01	1	66.30	0	0.00	66.60	1	923	0.11%
2021/01/29	2	68.10	0	0.00	67.50	2	919	0.22%
2021/01/28	2	68.60	0	0.00	68.40	2	925	0.22%
2021/01/27	3	69.77	0	0.00	69.80	3	963	0.31%
2021/01/26	0	0.00	1	70.50	70.40	-1	962	-0.10%
2021/01/22	2	69.00	0	0.00	69.20	2	950	0.21%
2021/01/21	1	70.10	0	0.00	69.80	1	942	0.11%
2021/01/20	2	72.50	0	0.00	71.40	2	931	0.21%
2021/01/19	4	74.08	0	0.00	73.60	4	919	0.43%
2021/01/15	1	75.00	0	0.00	74.20	1	932	0.11%
2021/01/13	6	77.95	0	0.00	77.60	6	918	0.65%
2021/01/12	0	0.00	1	80.00	78.80	-1	915	-0.11%
2021/01/04	1	79.60	0	0.00	79.90	1	916	0.11%
2020/12/29	2	79.95	0	0.00	79.20	2	924	0.22%
2020/12/28	1	80.70	0	0.00	80.50	1	922	0.11%
2020/12/24	1	81.40	1	81.20	81.10	0	940	0.00%
2020/12/21	1	84.50	0	0.00	83.30	1	1,191	0.08%
2020/12/17	0	0.00	1	83.60	83.80	-1	1,212	-0.08%
2020/12/16	3	83.53	0	0.00	84.40	3	1,233	0.24%
2020/12/15	5	82.00	2	82.00	82.10	3	1,303	0.23%
2020/12/09	0	0.00	1	84.60	84.70	-1	1,370	-0.07%
2020/12/08	1	84.20	0	0.00	84.30	1	1,405	0.07%
2020/12/02	1	84.80	1	84.30	84.20	0	1,487	0.00%
2020/12/01	1	84.00	1.1	84.37	84.00	-0.1	1,485	-0.01%
2020/11/27	0	0.00	1	85.60	85.80	-1	1,456	-0.07%
2020/11/26	1	86.20	1	85.90	86.10	0	1,468	0.00%
2020/11/25	0	0.00	10	85.76	85.90	-10	1,472	-0.68%
2020/11/23	1.1	88.48	1	87.00	88.50	0.1	1,456	0.01%
2020/11/20	2	86.50	2	86.90	86.50	0	1,460	0.00%
2020/11/19	0	0.00	2	85.60	86.20	-2	1,417	-0.14%
2020/11/18	1	86.40	0	0.00	86.00	1	1,417	0.07%
2020/11/17	0	0.00	1	84.30	85.80	-1	1,418	-0.07%
2020/11/16	0	0.00	10	84.63	84.80	-10	1,444	-0.69%
2020/11/13	9	86.06	7	85.09	84.60	2	1,460	0.14%
2020/11/12	0	0.00	3	85.43	85.40	-3	1,455	-0.21%
2020/11/11	0	0.00	4	84.60	84.20	-4	1,470	-0.27%
2020/11/10	1	84.00	10	83.92	84.20	-9	1,462	-0.62%
2020/11/06	1	83.00	0	0.00	83.00	1	1,453	0.07%
2020/11/05	2	83.30	0	0.00	82.80	2	1,481	0.13%
2020/10/30	0	0.00	1	80.30	80.00	-1	1,442	-0.07%
2020/10/28	0	0.00	1	81.60	80.80	-1	1,448	-0.07%
2020/10/26	1	81.80	1	82.00	81.80	0	1,453	0.00%
2020/10/23	0	0.00	4	81.98	82.70	-4	1,458	-0.27%
2020/10/22	0	0.00	1	81.30	81.40	-1	1,460	-0.07%
2020/10/21	4	81.65	1	81.70	81.60	3	1,491	0.20%
2020/10/20	0	0.00	3	81.27	81.00	-3	1,496	-0.20%
2020/10/19	8	80.35	0	0.00	80.50	8	1,505	0.53%
2020/10/16	1	80.60	0	0.00	80.00	1	1,535	0.07%
2020/10/15	3	80.53	0	0.00	80.30	3	1,546	0.19%
2020/10/08	1	80.10	0	0.00	80.20	1	1,648	0.06%
2020/10/06	1	81.10	0	0.00	80.90	1	1,709	0.06%
2020/10/05	1	80.60	1	81.90	81.10	0	1,777	0.00%
2020/09/29	4	80.60	6	80.75	80.60	-2	1,915	-0.10%
2020/09/28	11	83.47	10	82.51	81.10	1	1,913	0.05%
2020/09/25	6	83.02	0	0.00	79.80	6	1,770	0.34%
2020/09/24	5	84.40	6	83.87	84.40	-1	1,748	-0.06%
2020/09/23	1	81.30	0	0.00	80.90	1	1,721	0.06%
2020/09/22	3	82.67	1	82.30	81.80	2	1,728	0.12%
2020/09/21	2	84.20	2	84.40	84.30	0	1,720	0.00%
2020/09/18	3	85.03	5	84.86	85.00	-2	1,740	-0.11%
2020/09/17	0	0.00	1	83.70	82.80	-1	1,852	-0.05%
2020/09/16	2	82.35	0	0.00	82.40	2	1,873	0.11%
2020/09/15	2	82.60	0	0.00	82.10	2	1,890	0.11%
2020/09/14	0	0.00	1	79.80	82.10	-1	1,894	-0.05%
2020/09/11	5	79.20	6	80.02	79.60	-1	1,933	-0.05%
2020/09/10	2	82.70	1	82.50	82.70	1	1,933	0.05%
2020/09/09	1	83.40	1	83.20	82.70	0	1,931	0.00%
2020/09/02	2	81.20	0	0.00	80.80	2	2,029	0.10%
2020/09/01	1	81.90	0	0.00	81.70	1	2,038	0.05%
2020/08/28	0	0.00	1	81.20	80.80	-1	2,112	-0.05%
2020/08/27	0	0.00	3	80.70	80.30	-3	2,137	-0.14%
2020/08/26	1	81.00	0	0.00	81.10	1	2,137	0.05%
2020/08/21	1	77.10	1	77.40	77.40	0	2,137	0.00%
2020/08/20	2	77.65	0	0.00	76.60	2	2,159	0.09%
2020/08/19	0	0.00	7	82.59	81.70	-7	2,219	-0.32%
2020/08/18	0	0.00	2	83.25	82.50	-2	2,226	-0.09%
2020/08/17	6	80.00	3	80.57	82.00	3	2,250	0.13%
2020/08/11	2	80.85	2	80.00	78.30	0	2,303	0.00%
2020/08/10	0.6	78.50	0	0.00	78.50	0.6	2,288	0.03%
2020/08/06	0	0.00	2	79.30	78.70	-2	2,326	-0.09%
2020/08/03	3	78.40	0	0.00	78.20	3	2,414	0.12%
2020/07/31	3	78.07	0	0.00	78.00	3	2,472	0.12%
2020/07/29	2	76.95	1	76.80	78.00	1	2,706	0.04%
2020/07/28	1	77.50	1	76.60	76.40	0	2,733	0.00%
2020/07/27	3	77.70	1	77.50	78.20	2	2,807	0.07%
2020/07/23	1	84.20	0	0.00	82.20	1	2,817	0.04%
2020/07/21	1	82.70	0	0.00	82.00	1	2,831	0.04%
2020/07/17	2	80.90	3	81.57	79.60	-1	2,856	-0.04%
2020/07/15	2	83.45	4	84.53	82.50	-2	2,901	-0.07%
2020/07/14	11	85.19	0	0.00	84.80	11	2,912	0.38%
2020/07/13	1	87.10	5	85.82	85.40	-4	2,912	-0.14%
2020/07/10	8	86.95	4	85.50	84.40	4	2,898	0.14%
2020/07/09	7	86.30	8	88.01	87.50	-1	2,857	-0.03%
2020/07/08	0	0.00	1	83.30	83.60	-1	2,814	-0.04%
2020/07/07	2	81.60	2	81.60	81.30	0	2,822	0.00%
2020/07/06	0	0.00	1	82.50	82.30	-1	2,903	-0.03%
2020/07/03	1	83.10	34	82.18	82.00	-33	2,912	-1.13%
2020/07/02	4	84.15	3	84.00	83.60	1	2,925	0.03%
2020/07/01	2	83.45	0	0.00	83.40	2	2,920	0.07%
2020/06/30	1	83.90	1	83.60	83.70	0	2,935	0.00%
2020/06/29	2	85.05	2	84.60	83.20	0	2,962	0.00%
2020/06/24	19	88.95	12	86.18	85.10	7	2,946	0.24%
2020/06/23	2	89.50	4	89.50	89.50	-2	2,823	-0.07%
2020/06/22	4	82.20	0	0.00	81.40	4	2,821	0.14%
2020/06/18	14	85.83	37	84.75	83.00	-23	2,818	-0.82%
2020/06/17	10	84.20	10	84.10	84.10	0	2,787	0.00%
2020/06/16	3	82.90	4	82.53	83.00	-1	2,815	-0.04%
2020/06/15	11	79.13	21	81.92	81.60	-10	2,819	-0.35%
2020/06/12	3	75.93	0	0.00	78.40	3	2,875	0.10%
2020/06/11	36	83.04	19	80.45	79.00	17	2,899	0.59%
2020/06/10	2	83.05	2	82.70	83.00	0	2,932	0.00%
2020/06/09	12	82.48	5	82.06	83.10	7	2,949	0.24%
2020/06/08	0	0.00	11	81.85	81.60	-11	2,983	-0.37%
2020/06/05	36	82.49	56	82.53	82.40	-20	3,019	-0.66%
2020/06/04	2	81.90	4	81.30	82.50	-2	2,990	-0.07%
2020/06/03	19	80.98	4	80.58	80.30	15	3,022	0.50%
2020/06/02	1	78.90	0	0.00	79.50	1	3,002	0.03%
2020/05/29	0	0.00	3	77.70	77.80	-3	3,048	-0.10%
2020/05/28	3	79.30	10.1	79.70	78.10	-7.1	3,098	-0.23%
2020/05/27	4	79.93	20	79.75	79.70	-16	3,096	-0.52%
2020/05/26	5.1	81.55	27	81.65	80.10	-21.9	3,083	-0.71%
2020/05/25	12	78.62	4	78.18	78.80	8	2,987	0.27%
2020/05/22	17	79.23	5	79.92	77.80	12	2,962	0.41%
2020/05/21	1	79.00	4	78.80	79.10	-3	2,908	-0.10%
2020/05/20	0	0.00	2	77.95	78.00	-2	2,908	-0.07%
2020/05/19	5	78.46	7	77.96	77.30	-2	2,900	-0.07%
2020/05/18	0	0.00	1	77.30	77.50	-1	2,885	-0.03%
2020/05/15	3	75.43	1	75.90	75.00	2	2,864	0.07%
2020/05/14	2	77.50	1	75.30	75.10	1	2,869	0.03%
2020/05/13	12	77.91	11	77.90	78.10	1	2,853	0.04%
2020/05/12	0	0.00	1	77.10	77.30	-1	2,854	-0.04%
2020/05/11	11	78.51	1	77.90	78.20	10	2,866	0.35%
2020/05/08	3	79.20	8	79.78	77.40	-5	2,874	-0.17%
2020/05/07	14	81.52	5	81.02	81.20	9	2,834	0.32%
2020/05/06	23	80.37	18	82.46	81.40	5	2,806	0.18%
2020/05/05	10	77.15	19	76.27	78.10	-9	2,672	-0.34%
2020/05/04	11	74.38	2	74.80	74.50	9	2,633	0.34%
2020/04/30	20	75.67	2	75.25	74.90	18	2,640	0.68%
2020/04/29	1	73.00	2	72.40	72.80	-1	2,596	-0.04%
2020/04/28	2	72.05	1	72.30	72.00	1	2,618	0.04%
2020/04/27	8	70.93	3	71.10	71.20	5	2,656	0.19%
2020/04/24	4	70.45	1	70.00	70.00	3	2,647	0.11%
2020/04/23	2	70.35	10	70.62	70.80	-8	2,670	-0.30%
2020/04/22	1	65.70	5	68.50	68.60	-4	2,669	-0.15%
2020/04/21	1	68.30	9	67.90	67.30	-8	2,693	-0.30%
2020/04/20	0	0.00	1	72.70	71.40	-1	2,725	-0.04%
2020/04/17	11	70.58	6	71.97	70.30	5	2,932	0.17%
2020/04/16	2	70.15	5	71.34	71.50	-3	2,951	-0.10%
2020/04/15	5	70.28	0	0.00	70.30	5	2,951	0.17%
2020/04/14	4	69.45	2	69.40	69.70	2	2,954	0.07%
2020/04/13	5	70.20	4	70.00	68.30	1	2,981	0.03%
2020/04/10	1	69.90	6	69.00	68.70	-5	2,951	-0.17%
2020/04/09	5	69.44	2	67.35	69.10	3	3,002	0.10%
2020/04/08	4	63.60	0	0.00	64.10	4	2,955	0.14%
2020/04/07	3	63.33	1	63.40	63.80	2	3,115	0.06%
2020/04/06	1	62.50	0	0.00	62.30	1	3,142	0.03%
2020/04/01	0	0.00	1	59.60	60.90	-1	3,158	-0.03%
2020/03/31	2	60.00	0	0.00	60.20	2	3,164	0.06%
2020/03/30	1	57.10	0	0.00	58.00	1	3,164	0.03%
2020/03/27	1	55.00	69	55.51	57.50	-68	3,239	-2.10%
2020/03/26	32	52.88	2	53.00	53.40	30	3,183	0.94%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/24	2	47.00	0	0.00	48.10	2	3,151	0.06%
2020/03/20	5	50.00	1	50.00	49.50	4	3,134	0.13%
2020/03/19	1	47.70	2	47.70	47.70	-1	3,113	-0.03%
2020/03/18	11	53.42	23	55.07	53.00	-12	3,112	-0.39%
2020/03/17	1	58.80	13	61.18	58.80	-12	3,033	-0.40%
2020/03/16	11	66.40	4	68.48	65.30	7	3,006	0.23%
2020/03/13	4	72.00	4	72.00	72.50	0	2,948	0.00%
2020/03/12	11	81.23	1.1	79.90	79.90	9.9	2,936	0.34%
2020/03/11	7	90.79	13	90.19	88.70	-6	2,899	-0.21%
2020/03/10	0	0.00	5	93.28	93.00	-5	2,887	-0.17%
2020/03/09	10	96.70	12	95.12	94.70	-2	2,888	-0.07%
2020/03/06	0	0.00	2	95.65	95.70	-2	2,851	-0.07%
2020/03/05	4	95.93	0	0.00	95.30	4	2,917	0.14%
2020/03/04	1	93.80	2	94.15	94.40	-1	3,053	-0.03%
2020/03/03	10	91.40	10	94.20	94.60	0	3,094	0.00%
2020/03/02	1	85.20	2	87.30	88.30	-1	3,082	-0.03%
2020/02/27	4	87.13	0	0.00	87.00	4	3,119	0.13%
2020/02/26	0	0.00	1	91.10	89.90	-1	3,135	-0.03%
2020/02/25	0	0.00	2	89.90	91.30	-2	3,183	-0.06%
2020/02/21	1	94.40	1	93.40	93.20	0	3,371	0.00%
2020/02/20	0	0.00	8	93.49	93.00	-8	3,429	-0.23%
2020/02/19	1	94.00	9	93.97	93.60	-8	3,438	-0.23%
2020/02/18	0	0.00	2	92.70	93.00	-2	3,487	-0.06%
2020/02/17	0	0.00	1	94.60	93.00	-1	3,525	-0.03%
2020/02/14	10	92.32	0	0.00	92.80	10	3,581	0.28%
2020/02/13	1	92.90	6	93.50	91.80	-5	3,608	-0.14%
2020/02/12	2	93.00	0	0.00	92.70	2	3,676	0.05%
2020/02/11	5	91.66	2	92.10	91.40	3	3,771	0.08%
2020/02/07	30	89.23	12	90.23	88.70	18	3,856	0.47%
2020/02/06	8	91.63	1	90.40	90.20	7	3,854	0.18%
2020/02/05	2	90.90	0	0.00	90.80	2	3,968	0.05%
2020/02/04	4	89.73	0	0.00	90.10	4	3,969	0.10%
2020/02/03	2	85.50	1	87.40	88.00	1	3,941	0.03%
2020/01/31	14	93.24	2	93.20	91.50	12	3,920	0.31%
2020/01/30	3	95.50	0	0.00	93.60	3	3,935	0.08%
2020/01/20	1	104.00	0	0.00	104.00	1	3,952	0.03%
2020/01/16	1	105.00	1	105.00	105.00	0	3,896	0.00%
2020/01/15	2	107.50	0	0.00	105.50	2	3,873	0.05%
2020/01/14	6	108.00	6	107.17	107.00	0	3,844	0.00%
2020/01/13	20	115.63	17	109.94	109.00	3	3,798	0.08%
2020/01/10	15	112.73	15	114.03	114.50	0	3,577	0.00%
2020/01/09	13	112.00	14	110.79	112.50	-1	3,525	-0.03%
2020/01/08	1	109.50	0	0.00	109.50	1	3,538	0.03%
2020/01/07	2	110.25	1	111.50	108.00	1	3,530	0.03%
2020/01/06	15	117.23	12	114.42	113.50	3	3,479	0.09%
2020/01/03	5	118.00	22	118.84	116.50	-17	3,450	-0.49%
2020/01/02	6	117.50	0	0.00	117.50	6	3,391	0.18%
2019/12/31	82	116.03	17	117.09	115.00	65	3,371	1.93%
2019/12/30	0	0.00	1	114.00	115.00	-1	3,205	-0.03%
2019/12/26	0	0.00	1	113.00	114.00	-1	3,302	-0.03%
2019/12/24	17	111.59	6	111.58	111.00	11	3,346	0.33%
2019/12/23	14	109.04	28	110.11	113.00	-14	3,320	-0.42%
2019/12/20	0	0.00	1	105.00	106.50	-1	3,228	-0.03%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/17	5	105.10	0	0.00	105.00	5	3,222	0.16%
2019/12/13	10	106.00	10	108.00	108.00	0	3,217	0.00%
2019/12/12	2	109.00	0	0.00	107.50	2	3,211	0.06%
2019/12/05	1	111.00	1	111.00	112.00	0	3,255	0.00%
2019/12/04	4	107.75	4	107.50	109.00	0	3,245	0.00%
2019/12/03	4	109.00	0	0.00	108.00	4	3,270	0.12%
2019/12/02	1	109.50	1	107.50	109.50	0	3,336	0.00%
2019/11/29	2	114.50	0	0.00	111.50	2	3,315	0.06%
2019/11/28	0	0.00	2	114.00	114.00	-2	3,322	-0.06%
2019/11/27	2	116.00	4	116.63	115.50	-2	3,319	-0.06%
2019/11/26	5	112.70	18	114.08	115.00	-13	3,305	-0.39%
2019/11/25	12	112.58	10.2	109.00	109.00	1.8	3,207	0.06%
2019/11/22	1.1	110.07	5	110.50	110.00	-3.9	3,145	-0.12%
2019/11/21	4	108.00	11	107.95	110.00	-7	3,133	-0.22%
2019/11/20	11	107.05	3	108.33	107.00	8	3,193	0.25%
2019/11/19	8	111.31	6	112.08	110.00	2	3,194	0.06%
2019/11/18	20	111.90	26	110.71	112.00	-6	3,200	-0.19%
2019/11/15	4	107.63	20	105.95	108.50	-16	3,213	-0.50%
2019/11/14	19	102.82	21	102.60	102.50	-2	3,154	-0.06%
2019/11/13	3	108.33	10	107.50	106.50	-7	3,122	-0.22%
2019/11/12	2	108.50	5	107.90	109.50	-3	3,157	-0.10%
2019/11/11	8	106.69	14	106.11	105.50	-6	3,147	-0.19%
2019/11/08	14	106.21	8	108.06	105.50	6	3,212	0.19%
2019/11/07	2	106.25	6	106.42	106.00	-4	3,154	-0.13%
2019/11/06	2	105.50	5	106.80	106.50	-3	3,147	-0.10%
2019/11/05	7	106.07	13	106.15	107.00	-6	3,100	-0.19%
2019/11/04	3	102.00	14	102.14	102.50	-11	3,060	-0.36%
2019/11/01	10	100.37	17	100.44	101.50	-7	3,113	-0.22%
2019/10/31	1	99.50	2	100.10	97.50	-1	3,097	-0.03%
2019/10/30	15	99.35	22	99.60	99.00	-7	3,173	-0.22%
2019/10/29	3	98.10	1	97.20	97.20	2	3,287	0.06%
2019/10/28	0	0.00	7	96.46	96.60	-7	3,349	-0.21%
2019/10/25	4	97.30	6	97.25	96.00	-2	3,348	-0.06%
2019/10/24	3	96.47	4	96.88	96.80	-1	3,349	-0.03%
2019/10/23	15	92.75	13	94.05	95.20	2	3,337	0.06%
2019/10/22	1	91.50	2	91.95	91.10	-1	3,340	-0.03%
2019/10/21	0	0.00	2	91.60	91.10	-2	3,361	-0.06%
2019/10/17	3	91.67	1	90.80	92.50	2	3,472	0.06%
2019/10/16	3	90.30	1	90.30	90.10	2	3,566	0.06%
2019/10/15	0	0.00	4	90.90	91.00	-4	3,637	-0.11%
2019/10/14	2	92.90	0	0.00	92.60	2	3,794	0.05%
2019/10/09	2	91.90	0	0.00	91.70	2	3,964	0.05%
2019/10/08	12	96.67	11	95.73	94.40	1	4,032	0.02%
2019/10/07	2	95.75	1	95.60	95.60	1	4,068	0.02%
2019/10/04	2	96.25	1	95.70	95.60	1	4,107	0.02%
2019/10/03	6	97.27	3	97.33	96.00	3	4,147	0.07%
2019/10/02	15	97.15	1	97.50	97.00	14	4,235	0.33%
2019/10/01	4	99.25	2	98.75	98.10	2	4,277	0.05%
2019/09/27	2	99.10	6	100.68	99.10	-4	4,321	-0.09%
2019/09/26	15	102.20	12	102.50	102.00	3	4,443	0.07%
2019/09/25	15.2	97.74	28	98.51	99.10	-12.8	4,626	-0.28%
2019/09/24	4	96.23	1	97.00	96.10	3	4,636	0.06%
2019/09/23	0	0.00	1	96.20	96.40	-1	4,675	-0.02%
2019/09/20	0	0.00	1	95.10	95.20	-1	4,734	-0.02%
2019/09/19	5	95.68	1	96.40	95.50	4	4,801	0.08%
2019/09/17	1	96.50	2	96.75	96.30	-1	4,952	-0.02%
2019/09/16	0	0.00	10	94.77	95.10	-10	5,076	-0.20%
2019/09/12	3	94.97	1	94.80	94.80	2	5,214	0.04%
2019/09/11	2	94.05	3	95.50	95.20	-1	5,336	-0.02%
2019/09/10	10	98.50	13	99.45	99.10	-3	5,396	-0.06%
2019/09/09	4	99.35	16	99.39	99.50	-12	5,725	-0.21%
2019/09/06	11	98.14	9	98.19	98.00	2	5,913	0.03%
2019/09/05	2	102.00	51	100.00	99.40	-49	5,986	-0.82%
2019/09/04	18	103.06	33	102.55	102.00	-15	5,991	-0.25%
2019/09/03	11	100.50	2	100.75	100.50	9	5,967	0.15%
2019/09/02	4	100.50	4	100.50	100.00	0	6,010	0.00%
2019/08/30	2	99.95	4	99.60	98.90	-2	6,027	-0.03%
2019/08/29	9	100.27	4	99.43	98.80	5	6,064	0.08%
2019/08/28	1	97.60	14	97.99	99.50	-13	6,050	-0.21%
2019/08/27	4	96.63	1	96.60	96.20	3	6,103	0.05%
2019/08/26	14	96.87	3	96.43	96.10	11	6,136	0.18%
2019/08/23	6	98.52	14	99.56	98.10	-8	6,163	-0.13%
2019/08/22	15	98.11	4	98.55	97.00	11	6,147	0.18%
2019/08/21	53	99.71	5	97.90	97.70	48	6,203	0.77%
2019/08/20	40	98.63	25	99.41	99.10	15	6,208	0.24%
2019/08/19	2	94.00	5	93.86	95.30	-3	6,310	-0.05%
2019/08/16	6	91.67	5	91.44	91.50	1	6,389	0.02%
2019/08/15	4	92.63	13	92.46	92.50	-9	6,509	-0.14%
2019/08/14	0	0.00	3	96.73	96.40	-3	6,532	-0.05%
2019/08/13	12	99.96	6	99.52	98.00	6	6,534	0.09%
2019/08/12	0	0.00	2	96.00	95.30	-2	6,536	-0.03%
2019/08/08	2	95.30	0	0.00	94.40	2	6,801	0.03%
2019/08/06	8	93.70	12	92.83	94.50	-4	6,981	-0.06%
2019/08/05	17	94.46	6	92.20	91.80	11	6,942	0.16%
2019/08/02	15	99.51	22	99.18	98.40	-7	6,904	-0.10%
2019/08/01	13	100.06	4	100.55	99.00	9	6,905	0.13%
2019/07/31	22	99.38	13	101.30	98.80	9	6,888	0.13%
2019/07/30	11	109.82	4	112.00	108.50	7	6,670	0.10%
2019/07/29	6	121.25	4	121.50	120.50	2	6,669	0.03%
2019/07/26	11	122.05	3	122.33	121.50	8	6,751	0.12%
2019/07/25	5	120.30	1	120.50	120.00	4	6,772	0.06%
2019/07/24	15	123.87	26	124.23	123.00	-11	6,857	-0.16%
2019/07/23	0	0.00	1	121.50	121.00	-1	6,929	-0.01%
2019/07/22	4	121.25	6	120.92	121.50	-2	7,018	-0.03%
2019/07/19	18	121.83	33	120.77	120.50	-15	7,121	-0.21%
2019/07/18	28	123.50	4	126.50	122.50	24	7,141	0.34%
2019/07/17	10	124.10	17	124.71	124.00	-7	7,199	-0.10%
2019/07/16	18	125.17	26	124.50	124.00	-8	7,198	-0.11%
2019/07/15	49	120.53	63	120.83	122.00	-14	7,043	-0.20%
2019/07/12	19	118.24	30	116.85	117.00	-11	6,933	-0.16%
2019/07/11	11	115.73	0	0.00	114.50	11	6,962	0.16%
2019/07/10	4	116.75	4	116.75	117.00	0	7,052	0.00%
2019/07/09	17	116.06	11	115.14	115.00	6	7,262	0.08%
2019/07/08	23	116.70	22	116.14	115.00	1	7,385	0.01%
2019/07/05	13	118.04	15	116.80	120.00	-2	7,655	-0.03%
2019/07/04	12	118.46	7	117.86	117.00	5	7,735	0.06%
2019/07/03	36	118.28	14	118.00	118.00	22	7,830	0.28%
2019/07/02	8	116.44	40	116.25	117.00	-32	7,847	-0.41%
2019/07/01	2	111.75	6	111.33	112.00	-4	7,776	-0.05%
2019/06/28	2	112.75	0	0.00	111.50	2	7,896	0.03%
2019/06/27	1	112.50	24	112.90	113.00	-23	7,985	-0.29%
2019/06/26	19	110.58	5	111.00	111.00	14	8,050	0.17%
2019/06/25	20	112.10	8	112.06	112.00	12	8,132	0.15%
2019/06/24	14	113.64	2	114.75	113.50	12	8,241	0.15%
2019/06/21	3	117.50	1	118.50	116.00	2	8,307	0.02%
2019/06/20	20	114.83	56	114.89	117.00	-36	8,286	-0.43%
2019/06/19	23	113.17	11	113.32	113.00	12	8,261	0.15%
2019/06/18	33	111.53	4	112.38	110.50	29	8,390	0.35%
2019/06/17	55	111.16	66	112.18	112.50	-11	8,383	-0.13%
2019/06/14	8	104.63	7	106.07	107.00	1	8,255	0.01%
2019/06/13	5	103.90	8	103.94	102.50	-3	8,148	-0.04%
2019/06/12	4	101.63	4.1	103.66	104.00	-0.1	8,351	0.00%
2019/06/11	2	102.75	6	102.42	101.00	-4	8,488	-0.05%
2019/06/10	4	102.00	3	101.83	103.00	1	8,928	0.01%
2019/06/06	2	99.20	2	98.65	98.80	0	9,213	0.00%
2019/06/05	4	100.23	4	100.18	98.50	0	9,261	0.00%
2019/06/04	4	101.25	6	101.50	101.00	-2	9,309	-0.02%
2019/06/03	9	104.11	12	102.88	100.50	-3	9,497	-0.03%
2019/05/31	2	105.00	3	103.83	103.50	-1	9,559	-0.01%
2019/05/30	6	104.42	6	104.83	104.00	0	9,631	0.00%
2019/05/29	22	106.68	3	106.67	105.00	19	9,784	0.19%
2019/05/28	6	104.58	14	107.54	108.50	-8	9,943	-0.08%
2019/05/27	12	104.42	1	104.00	104.00	11	9,925	0.11%
2019/05/24	19	107.05	34	106.65	104.50	-15	10,059	-0.15%
2019/05/23	18	102.94	22	102.80	105.00	-4	9,946	-0.04%
2019/05/22	20	102.70	22	104.23	101.50	-2	9,930	-0.02%
2019/05/21	4	96.25	8	97.31	100.00	-4	9,909	-0.04%
2019/05/20	7	100.11	16	99.24	97.80	-9	10,089	-0.09%
2019/05/17	12	100.79	7	100.69	99.80	5	10,302	0.05%
2019/05/16	25	103.28	19	103.74	100.00	6	10,309	0.06%
2019/05/15	14	98.97	21	99.75	102.00	-7	10,145	-0.07%
2019/05/14	12	90.34	0	0.00	93.00	12	10,134	0.12%
2019/05/13	6	91.80	10	91.84	91.50	-4	10,344	-0.04%
2019/05/10	9	92.80	3	91.33	91.50	6	10,486	0.06%
2019/05/09	3	96.33	7	95.74	92.70	-4	10,509	-0.04%
2019/05/08	3	99.77	5	99.42	97.80	-2	10,650	-0.02%
2019/05/07	7	99.00	7	98.90	98.80	0	10,661	0.00%
2019/05/06	10	97.02	0	0.00	96.60	10	10,796	0.09%
2019/05/03	9	97.21	28	97.61	98.70	-19	10,910	-0.17%
2019/05/02	10	94.65	4	93.80	94.80	6	10,931	0.05%
2019/04/30	9	93.76	17	93.66	94.00	-8	10,897	-0.07%
2019/04/29	11	93.15	28	93.33	89.80	-17	10,771	-0.16%
2019/04/26	22	97.77	4	97.98	95.00	18	10,651	0.17%
2019/04/25	20	99.54	7	99.50	98.00	13	10,556	0.12%
2019/04/24	7	104.86	7	106.43	104.00	0	10,417	0.00%
2019/04/23	14	109.46	14	109.29	110.00	0	10,323	0.00%
2019/04/22	9.1	104.30	23	105.93	105.50	-13.9	10,162	-0.14%
2019/04/19	9	103.72	3	103.83	101.50	6	10,128	0.06%
2019/04/18	3	105.00	5	104.80	104.00	-2	10,111	-0.02%
2019/04/17	4	107.88	3	107.83	106.50	1	10,075	0.01%
2019/04/16	5	105.00	7	104.57	105.50	-2	10,023	-0.02%
2019/04/15	11	110.09	20	111.25	105.50	-9	9,913	-0.09%
2019/04/12	7	113.43	3	113.67	112.50	4	9,713	0.04%
2019/04/11	21	111.33	4	111.50	110.50	17	9,613	0.18%
2019/04/10	11	114.95	18	114.42	117.00	-7	9,301	-0.08%
2019/04/09	34	115.15	13	114.77	113.00	21	9,170	0.23%
2019/04/08	14	116.14	5	116.80	113.00	9	9,023	0.10%
2019/04/03	44	121.77	41	123.13	120.00	3	8,840	0.03%
2019/04/02	8	117.06	1	117.00	115.50	7	8,605	0.08%
2019/04/01	10	121.95	5	121.90	117.50	5	8,423	0.06%
2019/03/29	8	123.50	6	123.42	121.50	2	8,290	0.02%
2019/03/28	4	124.75	3	125.83	125.00	1	8,214	0.01%
2019/03/27	20	126.50	3	128.00	125.00	17	8,173	0.21%
2019/03/26	6	133.75	2	132.50	131.00	4	8,153	0.05%
2019/03/25	3	132.17	1	134.00	135.50	2	8,054	0.02%
2019/03/22	7	132.21	3	132.83	134.50	4	7,981	0.05%
2019/03/21	7	133.29	4	134.25	135.00	3	7,915	0.04%
2019/03/20	5	128.60	10.5	129.52	131.00	-5.5	7,718	-0.07%
2019/03/19	18	127.72	22	127.39	126.00	-4	7,683	-0.05%
2019/03/18	3	125.50	7	124.71	124.50	-4	7,562	-0.05%
2019/03/15	62	127.41	60	123.73	125.00	2	7,641	0.03%
2019/03/14	5	123.40	8	124.63	127.00	-3	7,503	-0.04%
2019/03/13	33	122.53	25	123.16	123.00	8	7,558	0.11%
2019/03/12	109	114.47	113	116.87	118.50	-4	7,103	-0.06%	大買/大賣/
2019/03/11	5	108.70	2	109.50	108.00	3	6,854	0.04%
2019/03/08	3	108.17	5	106.30	111.50	-2	6,836	-0.03%
2019/03/07	4	112.63	4	110.75	108.00	0	6,888	0.00%
2019/03/06	4	109.25	9	109.67	111.00	-5	6,788	-0.07%
2019/03/05	3	105.83	4	106.00	105.50	-1	6,726	-0.01%
2019/03/04	7	109.00	2	107.00	103.50	5	6,741	0.07%
2019/02/27	7	100.21	10	103.50	106.00	-3	6,653	-0.05%
2019/02/26	4	97.93	7	97.73	96.50	-3	6,614	-0.05%
2019/02/25	6	96.78	5	97.54	96.20	1	6,869	0.01%
2019/02/22	1	106.50	0	0.00	106.00	1	6,893	0.01%
2019/02/21	16	108.09	13	107.42	106.50	3	6,847	0.04%
2019/02/20	6	110.33	9	110.28	111.00	-3	6,946	-0.04%
2019/02/19	19	107.92	14	108.54	109.00	5	6,887	0.07%
2019/02/18	8	103.46	10	105.39	107.00	-2	6,640	-0.03%
2019/02/15	8	99.39	7	97.89	97.30	1	6,388	0.02%
2019/02/14	8	99.38	12	97.98	97.40	-4	6,291	-0.06%
2019/02/13	35	98.62	38	98.32	99.10	-3	6,187	-0.05%
2019/02/12	13	94.15	9	94.78	95.80	4	6,032	0.07%
2019/02/11	5	90.36	6	89.15	91.00	-1	5,808	-0.02%
2019/01/30	1	84.90	7	84.57	82.80	-6	5,644	-0.11%
2019/01/29	11	82.64	11	83.12	83.80	0	5,605	0.00%
2019/01/28	8	81.96	10	81.18	81.10	-2	5,443	-0.04%
2019/01/25	13	80.98	33	80.98	80.80	-20	5,397	-0.37%
2019/01/24	29	78.74	25	78.65	79.90	4	5,292	0.08%
2019/01/23	13	75.23	18	75.30	76.20	-5	5,181	-0.10%
2019/01/22	5	73.16	4	73.58	72.20	1	5,161	0.02%
2019/01/21	5	73.18	3	72.93	72.70	2	5,279	0.04%
2019/01/18	4	72.83	4	72.93	72.50	0	5,389	0.00%
2019/01/17	5	71.46	3	71.83	70.00	2	5,515	0.04%
2019/01/16	2	72.00	2	72.00	72.00	0	5,672	0.00%
2019/01/14	2	73.00	2	72.40	72.80	0	5,989	0.00%
2019/01/11	9	72.61	6	72.40	72.20	3	6,089	0.05%
2019/01/10	2	76.70	1	76.20	76.30	1	6,209	0.02%
2019/01/09	2	76.00	4	76.58	76.00	-2	6,455	-0.03%
2019/01/08	10	78.03	10	77.94	77.50	0	6,583	0.00%
2019/01/07	3	76.27	1	76.20	76.20	2	6,834	0.03%
2019/01/04	2	76.15	0	0.00	75.70	2	6,930	0.03%
2019/01/03	3	77.87	3	77.17	77.20	0	7,041	0.00%
2019/01/02	8	77.05	10	77.37	77.30	-2	7,151	-0.03%
2018/12/28	0	0.00	2	73.90	74.10	-2	7,466	-0.03%
2018/12/27	1	73.60	1	73.40	72.80	0	7,653	0.00%
2018/12/26	2	72.50	3	73.40	71.60	-1	7,653	-0.01%
2018/12/25	0	0.00	2	72.40	73.10	-2	7,647	-0.03%
2018/12/24	5	73.12	2	73.20	74.20	3	7,653	0.04%
2018/12/22	2	72.40	0	0.00	72.50	2	7,636	0.03%
2018/12/21	0	0.00	3	73.27	73.50	-3	7,630	-0.04%
2018/12/20	6	70.33	2	69.40	73.40	4	7,589	0.05%
2018/12/19	24	74.26	16	76.50	71.30	8	7,486	0.11%
2018/12/18	1	79.00	1	79.50	79.00	0	7,334	0.00%
2018/12/17	1	81.30	0	0.00	80.90	1	7,298	0.01%
2018/12/14	15	80.99	14	81.43	79.20	1	7,283	0.01%
2018/12/13	2	80.25	1	80.70	80.70	1	7,234	0.01%
2018/12/12	6	82.83	6	82.12	81.60	0	7,186	0.00%
2018/12/11	6	80.32	8	80.48	80.00	-2	7,080	-0.03%
2018/12/10	23	79.08	21	79.11	79.20	2	7,022	0.03%
2018/12/07	2	78.70	4	80.88	80.20	-2	6,862	-0.03%
2018/12/06	9	78.81	9	78.03	74.10	0	6,722	0.00%
2018/12/05	0	0.00	1	77.40	77.70	-1	6,497	-0.02%
2018/12/04	2	80.15	4	78.35	77.10	-2	6,469	-0.03%
2018/12/03	0	0.00	4	78.65	78.80	-4	6,434	-0.06%
2018/11/30	6	79.38	13	79.38	78.00	-7	6,371	-0.11%
2018/11/29	9	78.82	8	78.54	77.90	1	6,209	0.02%
2018/11/28	5	76.92	7	78.21	76.10	-2	6,073	-0.03%
2018/11/27	5	76.34	4	77.28	78.20	1	5,967	0.02%
2018/11/26	16	75.61	15	75.09	76.40	1	5,845	0.02%
2018/11/23	3	75.57	7	76.20	75.60	-4	5,714	-0.07%
2018/11/22	6	74.13	11.2	75.41	73.80	-5.2	5,505	-0.09%
2018/11/21	7	67.67	20	69.77	70.50	-13	5,205	-0.25%
2018/11/20	4	64.85	7	64.23	64.10	-3	4,983	-0.06%
2018/11/19	19	64.31	7	64.41	64.60	12	4,935	0.24%
2018/11/16	23	60.47	35.5	61.04	62.30	-12.5	4,731	-0.26%
2018/11/15	3	56.60	2	57.20	56.70	1	4,649	0.02%
2018/11/14	14	57.97	1	58.10	57.20	13	4,642	0.28%
2018/11/13	11	56.89	12	56.61	57.30	-1	4,631	-0.02%
2018/11/12	2	58.15	20	58.10	58.10	-18	4,641	-0.39%
2018/11/09	1	59.20	2	59.75	59.40	-1	4,649	-0.02%
2018/11/08	6	60.23	6	59.17	59.00	0	4,641	0.00%
2018/11/07	22	60.14	2	59.95	60.20	20	4,623	0.43%
2018/11/06	9	60.27	13	59.77	59.20	-4	4,648	-0.09%
2018/11/05	2	58.85	15	58.69	58.60	-13	4,615	-0.28%
2018/11/02	9	61.34	7	61.10	60.10	2	4,580	0.04%
2018/11/01	29	61.83	15	61.33	60.80	14	4,565	0.31%
2018/10/31	24	59.01	40	59.24	59.70	-16	4,525	-0.35%
2018/10/30	6	59.58	7	59.27	59.00	-1	4,504	-0.02%
2018/10/29	14	58.46	18	57.48	58.70	-4	4,479	-0.09%
2018/10/26	18	62.16	17	62.47	60.30	1	4,417	0.02%
2018/10/25	15	63.39	20	62.82	63.30	-5	4,334	-0.12%
2018/10/24	8	64.53	11	64.51	63.00	-3	4,179	-0.07%
2018/10/23	19	68.41	26	67.99	65.90	-7	4,012	-0.17%
2018/10/22	17	67.18	14	67.11	66.20	3	3,782	0.08%
2018/10/19	11	65.71	5	65.92	67.60	6	3,731	0.16%
2018/10/18	4	67.55	6	67.02	66.00	-2	3,623	-0.06%
2018/10/17	28	66.58	20	66.94	67.20	8	3,478	0.23%
2018/10/16	19	64.31	15	65.01	63.40	4	3,237	0.12%
2018/10/15	21	64.77	20	65.36	65.90	1	3,152	0.03%
2018/10/12	7	61.43	7	61.26	63.80	0	2,834	0.00%
2018/10/11	23	57.20	26	57.65	58.00	-3	2,746	-0.11%
2018/10/09	13	61.84	30	61.50	61.00	-17	2,633	-0.65%
2018/10/08	46	60.84	26	61.19	62.50	20	2,566	0.78%
2018/10/05	29	55.83	32	57.46	58.30	-3	2,235	-0.13%
2018/10/04	10	53.00	1	52.20	53.00	9	2,106	0.43%
2018/10/03	0	0.00	4	52.40	51.90	-4	2,178	-0.18%
2018/10/02	0	0.00	4	53.35	52.80	-4	2,215	-0.18%
2018/10/01	2	52.60	13	52.66	53.20	-11	2,299	-0.48%
2018/09/28	7	52.29	0	0.00	51.60	7	2,343	0.30%
2018/09/27	2	52.20	3	52.80	52.10	-1	2,397	-0.04%
2018/09/25	2	52.55	3	53.23	52.80	-1	2,515	-0.04%
2018/09/21	0	0.00	4	51.55	51.40	-4	2,522	-0.16%
2018/09/20	12	52.48	2	52.70	51.00	10	2,527	0.40%
2018/09/19	6	51.02	0	0.00	50.70	6	2,520	0.24%
2018/09/14	11	54.23	7	54.37	54.50	4	2,606	0.15%
2018/09/13	6	52.10	4	52.30	52.10	2	2,646	0.08%
2018/09/12	0	0.00	2	53.10	51.70	-2	2,674	-0.07%
2018/09/11	2	53.10	0	0.00	53.20	2	2,726	0.07%
2018/09/10	1	52.60	0	0.00	52.60	1	2,773	0.04%
2018/09/07	0	0.00	2	57.30	55.00	-2	2,856	-0.07%
2018/09/06	2	61.65	1	62.40	61.00	1	2,910	0.03%
2018/09/05	1	62.00	1	61.10	61.10	0	3,076	0.00%
2018/09/03	1	62.50	2	63.00	61.60	-1	3,298	-0.03%
2018/08/31	2	62.65	5	63.62	62.40	-3	3,463	-0.09%
2018/08/30	0	0.00	0.2	63.10	62.50	-0.2	3,675	-0.01%
2018/08/29	1	62.50	2	63.00	63.00	-1	3,818	-0.03%
2018/08/28	11	63.45	1	64.50	62.30	10	4,051	0.25%
2018/08/27	0	0.00	1	61.30	61.30	-1	4,378	-0.02%
2018/08/24	0	0.00	5	60.44	60.40	-5	4,642	-0.11%
2018/08/23	4	62.20	2	61.90	61.70	2	4,728	0.04%
2018/08/22	0	0.00	2	62.80	62.80	-2	4,770	-0.04%
2018/08/21	4	63.95	4	63.80	63.30	0	4,794	0.00%
2018/08/17	4	65.33	9	66.16	63.50	-5	4,855	-0.10%
2018/08/16	14	62.72	5	62.16	63.50	9	4,894	0.18%
2018/08/15	4	63.38	16	63.03	62.40	-12	5,003	-0.24%
2018/08/14	1	62.50	3	63.10	65.00	-2	5,035	-0.04%
2018/08/13	7	64.04	4	63.30	63.10	3	5,122	0.06%
2018/08/10	0	0.00	10	68.90	68.50	-10	5,170	-0.19%
2018/08/09	1	69.40	4	68.90	69.00	-3	5,233	-0.06%
2018/08/08	3	71.07	4	71.33	69.70	-1	5,338	-0.02%
2018/08/07	3	70.60	10	71.20	70.40	-7	5,395	-0.13%
2018/08/06	9	72.71	10	73.08	72.60	-1	5,481	-0.02%
2018/08/03	12	70.64	12	71.21	71.80	0	5,493	0.00%
2018/08/02	8	70.33	12	71.11	69.00	-4	5,629	-0.07%
2018/08/01	16	68.80	2	68.15	69.10	14	5,726	0.24%
2018/07/31	1	67.30	0	0.00	67.20	1	5,789	0.02%
2018/07/30	4	67.05	3	66.60	66.80	1	5,933	0.02%
2018/07/27	2	68.90	12	69.03	68.50	-10	6,185	-0.16%
2018/07/26	6	70.37	16	70.14	69.10	-10	6,384	-0.16%
2018/07/25	1	69.40	0	0.00	69.00	1	6,470	0.02%
2018/07/24	27	68.87	10	69.00	69.90	17	6,670	0.25%
2018/07/23	4	67.60	12	67.21	67.10	-8	6,880	-0.12%
2018/07/20	9	71.89	2	70.85	69.20	7	7,331	0.10%
2018/07/19	3	70.53	5	69.94	69.00	-2	7,533	-0.03%
2018/07/18	9	70.76	0	0.00	69.60	9	7,690	0.12%
2018/07/17	20	72.94	11	74.20	71.30	9	7,892	0.11%
2018/07/16	0	0.00	18	74.86	74.70	-18	8,350	-0.22%
2018/07/13	10	71.72	14	71.93	72.10	-4	8,375	-0.05%
2018/07/12	14	70.42	6	70.28	70.90	8	8,422	0.09%
2018/07/11	11	68.26	29	68.19	68.00	-18	8,458	-0.21%
2018/07/10	3	66.73	0	0.00	67.30	3	8,500	0.04%
2018/07/09	16	65.34	18	65.17	67.80	-2	8,641	-0.02%
2018/07/06	15	63.50	5	63.38	62.80	10	8,858	0.11%
2018/07/05	6	65.73	7	64.51	65.10	-1	8,967	-0.01%
2018/07/04	22	69.40	16	69.87	67.50	6	9,071	0.07%
2018/07/03	10	74.75	10	76.05	73.50	0	9,087	0.00%
2018/07/02	10	78.10	9	78.38	77.90	1	9,095	0.01%
2018/06/29	6	77.28	5	77.20	76.80	1	9,088	0.01%
2018/06/28	5	77.22	0	0.00	76.80	5	9,137	0.05%
2018/06/27	7	78.53	11	78.95	77.10	-4	9,111	-0.04%
2018/06/26	19	79.67	9	80.21	78.20	10	9,109	0.11%
2018/06/25	13	82.64	13	82.63	81.80	0	9,075	0.00%
2018/06/22	20	84.65	13	85.08	83.30	7	9,151	0.08%
2018/06/21	10	84.34	16	84.23	85.00	-6	9,106	-0.07%
2018/06/20	15	82.94	10	83.79	82.90	5	9,071	0.06%
2018/06/19	5	83.94	9	84.78	83.30	-4	9,004	-0.04%
2018/06/15	9	84.81	8	84.81	83.50	1	8,952	0.01%
2018/06/14	15	87.89	17	90.17	87.30	-2	8,842	-0.02%
2018/06/13	23	89.23	17	90.06	88.20	6	8,725	0.07%
2018/06/12	27	88.57	21	88.24	87.30	6	8,543	0.07%
2018/06/11	27	85.61	24	85.37	86.00	3	8,383	0.04%
2018/06/08	17	87.84	15	88.37	84.90	2	8,330	0.02%
2018/06/07	25	90.99	22	91.33	89.10	3	8,154	0.04%
2018/06/06	9	88.91	3	89.10	88.80	6	7,921	0.08%
2018/06/05	24	89.72	28	89.94	88.90	-4	7,773	-0.05%
2018/06/04	31	89.80	57	89.64	87.10	-26	7,532	-0.35%
2018/06/01	52	81.80	71	83.06	86.30	-19	7,180	-0.26%
2018/05/31	30	74.91	36	74.63	78.50	-6	6,909	-0.09%
2018/05/30	8	72.19	7	73.46	72.00	1	6,813	0.01%
2018/05/29	8	72.20	1	72.40	72.00	7	6,763	0.10%
2018/05/28	9	74.22	7	74.60	73.90	2	6,727	0.03%
2018/05/25	22	75.53	2	74.65	74.00	20	6,697	0.30%
2018/05/24	29	77.42	10	77.49	77.00	19	6,643	0.29%
2018/05/23	33.2	76.92	38	75.75	77.60	-4.8	6,567	-0.07%
2018/05/22	11	73.97	18	74.36	73.40	-7	6,431	-0.11%
2018/05/21	11	72.95	6	72.85	73.40	5	6,376	0.08%
2018/05/18	11	76.02	18	76.02	74.80	-7	6,269	-0.11%
2018/05/17	31	78.53	17	78.86	77.80	14	6,178	0.23%
2018/05/16	11	79.03	6	79.38	77.30	5	6,093	0.08%
2018/05/15	12	80.93	3	79.10	79.10	9	5,974	0.15%
2018/05/14	14	77.93	27	80.35	81.20	-13	5,886	-0.22%
2018/05/11	29	80.64	6	80.27	78.60	23	5,761	0.40%
2018/05/10	11	80.69	50	80.98	81.90	-39	5,666	-0.69%
2018/05/09	25	78.01	16	77.61	77.00	9	5,455	0.16%
2018/05/08	28	83.24	14	81.96	80.90	14	5,277	0.27%
2018/05/07	16	81.37	23	81.65	82.80	-7	5,180	-0.14%
2018/05/04	30	81.25	21	81.08	80.30	9	5,026	0.18%
2018/05/03	13	89.76	25	88.63	86.10	-12	4,759	-0.25%
2018/05/02	7	89.90	7	89.80	91.20	0	4,545	0.00%
2018/04/30	25	90.30	14	89.81	89.20	11	4,420	0.25%
2018/04/27	35	90.73	28	90.00	88.80	7	4,208	0.17%
2018/04/26	36	92.68	27	92.22	91.00	9	3,949	0.23%
2018/04/25	18	85.97	21	86.80	88.90	-3	3,471	-0.09%
2018/04/24	14	83.94	20	83.91	80.90	-6	3,192	-0.19%
2018/04/23	4	84.18	4.1	85.81	83.00	-0.1	3,014	0.00%
2018/04/20	36	82.57	10	82.57	81.80	26	2,787	0.93%
2018/04/19	4	78.10	11	76.40	78.60	-7	2,277	-0.31%
2018/04/18	5	70.00	12	70.86	71.50	-7	2,129	-0.33%
2018/04/17	12	69.68	17	69.37	67.30	-5	2,016	-0.25%
2018/04/16	25	71.32	18	71.59	71.50	7	1,902	0.37%
2018/04/13	10	69.96	9	70.51	70.50	1	1,770	0.06%
2018/04/12	4	68.83	34	69.21	70.00	-30	1,579	-1.90%
2018/04/11	3	62.13	15	64.91	65.70	-12	1,255	-0.96%
2018/04/10	3	61.27	8	63.90	59.80	-5	1,088	-0.46%
2018/04/09	7	56.13	1	58.30	60.90	6	926	0.65%
2018/04/03	2	54.80	3	56.27	55.40	-1	816	-0.12%
2018/04/02	7	54.69	4	55.00	54.60	3	764	0.39%
2018/03/31	6	54.87	7	55.30	55.20	-1	730	-0.14%
2018/03/30	13	52.79	1	53.80	52.30	12	663	1.81%
2018/03/29	8	53.85	9	54.01	53.30	-1	650	-0.15%
2018/03/28	17	53.12	24	52.89	53.00	-7	623	-1.12%
2018/03/27	38	54.76	26	53.63	53.50	12	598	2.01%
2018/03/26	0	0.00	7	52.81	53.70	-7	488	-1.43%
2018/03/23	5	48.66	10	49.01	48.90	-5	449	-1.11%
2018/03/22	2	49.25	0	0.00	47.20	2	430	0.46%
2018/03/16	0	0.00	7	46.80	46.35	-7	398	-1.76%
2018/03/15	1	47.20	8	47.12	47.10	-7	392	-1.78%
2018/03/14	4	46.28	7	45.49	46.20	-3	381	-0.79%
2018/03/13	1	45.20	2	45.15	45.05	-1	368	-0.27%
2018/03/09	0	0.00	1	43.60	43.60	-1	371	-0.27%
2018/03/08	3	44.42	0	0.00	43.90	3	375	0.80%
2018/03/07	7	44.43	6	44.08	43.90	1	376	0.27%
2018/03/05	4	43.54	3	43.37	43.20	1	372	0.27%
2018/03/02	3	42.12	1	42.10	42.10	2	367	0.54%
2018/03/01	0	0.00	15	42.50	42.60	-15	374	-4.00%
2018/02/22	2	43.15	0	0.00	42.65	2	406	0.49%
2018/02/21	2	42.13	0	0.00	42.00	2	420	0.48%
2018/02/12	1	41.65	0	0.00	41.50	1	433	0.23%
2018/02/06	0	0.00	10	44.00	44.50	-10	496	-2.01%
2018/01/31	1	48.85	0	0.00	48.80	1	564	0.18%
2018/01/29	2	50.30	4	49.88	50.00	-2	607	-0.33%
2018/01/26	3	50.20	0	0.00	50.40	3	613	0.49%
2018/01/23	2	50.20	0	0.00	49.90	2	662	0.30%
2018/01/17	2	50.60	1	50.30	50.30	1	668	0.15%
2018/01/16	13	51.32	3	51.37	50.60	10	672	1.49%
2018/01/15	1	50.20	0	0.00	50.30	1	651	0.15%
2018/01/11	0	0.00	11	49.25	49.20	-11	646	-1.70%
2018/01/10	3	50.40	2	50.60	50.00	1	646	0.15%
2018/01/08	0	0.00	1	50.40	50.40	-1	642	-0.16%
2018/01/05	2	50.20	0	0.00	50.00	2	643	0.31%
2018/01/04	1	50.50	1	50.50	50.50	0	653	0.00%
2018/01/02	0	0.00	5	51.10	51.10	-5	647	-0.77%