宏捷科 (8086)-群益金鼎-永和券商分點個股進出

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
139.0
漲跌
▲3.5
漲幅
+2.58%
成交量
2,866張
產業
上櫃半導體類股
1337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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/05/03	0	0.00	1	140.50	139.00	-1	6,128	-0.02%
2024/04/30	1	139.00	0	0.00	138.00	1	6,128	0.02%
2024/04/29	2.1	133.81	3	132.86	137.00	-0.9	6,095	-0.01%
2024/04/26	1	129.50	0	0.00	130.00	1	6,101	0.02%
2024/04/25	1	130.00	2	129.50	129.50	-1	6,159	-0.02%
2024/04/24	1.1	131.64	0	0.00	133.00	1.1	6,199	0.02%
2024/04/23	0	0.00	3	128.33	129.50	-3	6,231	-0.05%
2024/04/22	3	127.17	3	128.17	126.50	0	6,254	0.00%
2024/04/19	53.1	129.88	11.1	129.88	130.50	42	6,244	0.67%
2024/04/18	2	136.00	0	0.00	136.00	2	6,235	0.03%
2024/04/17	2	134.25	1	136.50	137.00	1	6,273	0.02%
2024/04/16	1.1	132.52	3	132.83	132.00	-1.9	6,267	-0.03%
2024/04/15	1.3	136.65	0	0.00	137.00	1.3	6,267	0.02%
2024/04/12	1	139.50	1	139.50	139.50	0	6,300	0.00%
2024/04/11	2.3	142.17	4	142.38	142.00	-1.7	6,385	-0.03%
2024/04/10	5	144.50	0	0.00	145.50	5	6,613	0.08%
2024/04/09	8	145.88	2	145.75	145.50	6	6,700	0.09%
2024/04/08	9	147.39	2.1	147.31	146.00	6.9	6,701	0.10%
2024/04/03	5.1	150.85	4	153.00	153.00	1.1	6,653	0.02%
2024/04/02	1.1	147.14	2	149.50	150.00	-0.9	6,505	-0.01%
2024/04/01	2	146.75	3	148.16	146.00	-1	6,500	-0.02%
2024/03/29	2	144.50	0	0.00	144.00	2	6,539	0.03%
2024/03/28	4.1	144.73	3	146.33	143.00	1.1	6,631	0.02%
2024/03/27	6	148.08	2	149.00	147.50	4	6,657	0.06%
2024/03/26	5	152.10	4	150.75	148.00	1	6,672	0.01%
2024/03/25	2	155.25	2	154.75	154.00	0	6,721	0.00%
2024/03/22	1	150.00	3	149.83	152.00	-2	6,761	-0.03%
2024/03/21	4	147.38	2	146.75	146.50	2	6,791	0.03%
2024/03/20	6	152.50	1	148.00	148.00	5	6,725	0.07%
2024/03/19	23	157.72	6	157.50	158.00	17	6,646	0.26%
2024/03/18	0	0.00	5.1	157.44	158.00	-5.1	6,507	-0.08%
2024/03/15	1	153.00	7	152.93	153.50	-6	6,533	-0.09%
2024/03/14	3.5	148.29	1	147.50	148.00	2.5	6,492	0.04%
2024/03/13	3.3	155.20	2	153.25	153.50	1.3	6,499	0.02%
2024/03/12	3.2	159.13	6	159.25	157.50	-2.8	6,554	-0.04%
2024/03/11	3	156.17	5	156.10	154.50	-2	6,616	-0.03%
2024/03/08	5.2	149.60	4.2	146.48	148.00	1.1	6,843	0.02%
2024/03/07	6	160.25	8.6	160.28	155.50	-2.6	6,863	-0.04%
2024/03/06	7.2	153.30	9	155.06	156.50	-1.8	6,810	-0.03%
2024/03/05	114.1	161.94	146.1	153.63	153.00	-32	7,132	-0.45%	大買/大賣/
2024/03/04	4	149.00	7.6	149.01	149.50	-3.6	6,935	-0.05%
2024/03/01	4.2	148.13	14	148.57	149.00	-9.8	7,028	-0.14%
2024/02/29	10	138.65	2.1	139.61	141.50	7.9	7,376	0.11%
2024/02/27	7.1	139.13	4.1	137.21	137.50	3	7,583	0.04%
2024/02/26	2.3	139.00	4	140.38	141.50	-1.7	7,726	-0.02%
2024/02/23	3.2	142.85	10	142.30	142.00	-6.8	7,717	-0.09%
2024/02/22	11	147.91	17.1	145.89	145.50	-6.1	7,700	-0.08%
2024/02/21	54	151.25	53.1	147.71	147.50	0.9	7,663	0.01%
2024/02/20	8	145.25	5.2	146.00	143.50	2.8	7,390	0.04%
2024/02/19	18.1	144.08	23.4	143.74	146.00	-5.4	7,152	-0.08%
2024/02/16	4	130.00	4	131.25	133.00	0	6,911	0.00%
2024/02/15	1.1	131.45	7	130.36	131.00	-5.9	6,907	-0.09%
2024/02/05	16.2	128.53	7	128.14	127.50	9.2	6,912	0.13%
2024/02/02	2	125.25	6	123.50	123.00	-4	7,017	-0.06%
2024/02/01	4	124.25	8.1	124.06	124.50	-4.1	7,181	-0.06%
2024/01/31	3	123.17	7	124.21	124.00	-4	7,284	-0.05%
2024/01/30	0.1	117.50	4	118.00	121.00	-4	7,457	-0.05%
2024/01/29	4	117.75	5	118.80	117.00	-1	7,574	-0.01%
2024/01/26	1.2	114.86	3	116.83	117.00	-1.8	7,741	-0.02%
2024/01/25	9.1	118.03	1	118.50	115.50	8.1	7,829	0.10%
2024/01/24	2	118.50	3	117.83	118.00	-1	8,076	-0.01%
2024/01/23	5	117.60	0	0.00	117.00	5	8,270	0.06%
2024/01/22	0.1	118.00	2	117.25	118.50	-2	8,375	-0.02%
2024/01/19	3	113.33	2	114.25	115.00	1	8,337	0.01%
2024/01/18	2	114.50	1	112.50	113.00	1	8,290	0.01%
2024/01/17	5	117.90	3	116.50	116.50	2	8,260	0.02%
2024/01/16	3.1	115.84	0	0.00	116.50	3.1	8,224	0.04%
2024/01/15	2	114.75	1	114.50	116.50	1	8,198	0.01%
2024/01/12	0	0.00	1	113.50	113.50	-1	8,208	-0.01%
2024/01/11	1.2	115.15	1	114.50	114.50	0.2	8,179	0.00%
2024/01/10	0.1	115.50	0	0.00	115.50	0.1	8,148	0.00%
2024/01/09	0	0.00	1	117.50	117.00	-1	8,130	-0.01%
2024/01/08	2	120.00	2	120.25	117.00	0	8,104	0.00%
2024/01/05	7	117.50	1	116.50	117.00	6	8,054	0.07%
2024/01/04	18.5	122.42	5	120.60	118.50	13.5	7,944	0.17%
2024/01/03	2.3	120.34	0	0.00	120.00	2.3	7,701	0.03%
2024/01/02	1	128.50	0	0.00	129.00	1	7,612	0.01%
2023/12/29	1	132.00	1	130.50	131.00	0	7,661	0.00%
2023/12/28	0.2	128.50	4	129.50	128.00	-3.8	7,880	-0.05%
2023/12/27	0	0.00	3.1	130.52	132.00	-3.1	7,841	-0.04%
2023/12/26	4	129.00	5	130.20	130.00	-1	7,810	-0.01%
2023/12/25	3	130.00	5	129.80	129.50	-2	7,736	-0.03%
2023/12/22	2	124.25	0	0.00	123.50	2	7,629	0.03%
2023/12/21	1.3	119.88	1	119.00	119.00	0.3	7,557	0.00%
2023/12/20	2.1	122.26	0	0.00	122.00	2.1	7,532	0.03%
2023/12/19	1	125.00	1	122.50	122.50	0	7,433	0.00%
2023/12/18	4	131.75	2	129.00	129.50	2	7,350	0.03%
2023/12/15	1.1	135.14	2	135.25	134.50	-0.9	7,320	-0.01%
2023/12/14	39	137.77	4.3	135.06	134.00	34.8	7,408	0.47%
2023/12/13	1	136.00	1	136.00	136.00	0	7,405	0.00%
2023/12/12	9	139.22	4	138.75	138.00	5	7,399	0.07%
2023/12/11	4	140.38	5	141.20	140.50	-1	7,360	-0.01%
2023/12/08	3	141.00	1.1	140.45	139.00	1.9	7,394	0.03%
2023/12/07	7	141.57	12	140.17	137.50	-5	7,512	-0.07%
2023/12/06	6	139.00	8.9	140.28	142.00	-2.9	7,637	-0.04%
2023/12/05	11	139.77	18	139.25	139.00	-7	7,538	-0.09%
2023/12/04	13	138.88	11	139.50	139.50	2	7,401	0.03%
2023/12/01	9	137.44	4	137.50	137.50	5	7,428	0.07%
2023/11/30	15	137.07	17	139.12	139.00	-2	7,508	-0.03%
2023/11/29	8	128.81	7	130.07	130.50	1	7,336	0.01%
2023/11/28	10	125.25	2	127.50	127.50	8	7,309	0.11%
2023/11/27	20	134.10	9	135.89	125.50	11	7,161	0.15%
2023/11/24	5	133.00	23	133.43	139.00	-18	6,737	-0.27%
2023/11/22	0	0.00	1	122.50	122.50	-1	6,286	-0.02%
2023/11/21	1.1	123.95	0	0.00	124.00	1.1	6,247	0.02%
2023/11/20	1	123.50	3	124.00	123.00	-2	6,208	-0.03%
2023/11/17	1	127.00	0	0.00	127.00	1	6,142	0.02%
2023/11/16	1	127.00	1	129.50	129.50	0	6,124	0.00%
2023/11/15	3	129.50	4	131.38	129.00	-1	6,074	-0.02%
2023/11/14	1	128.00	2	130.00	131.00	-1	6,020	-0.02%
2023/11/13	7.4	132.69	4	132.38	131.00	3.4	5,958	0.06%
2023/11/10	19	129.95	21	131.17	132.00	-2	5,855	-0.03%
2023/11/09	11	127.82	14.7	125.88	129.50	-3.7	5,621	-0.06%
2023/11/08	17	122.32	36.4	122.45	123.00	-19.4	5,388	-0.36%
2023/11/07	22	120.84	14	120.71	120.00	8	5,235	0.15%
2023/11/06	52	114.60	52	115.12	116.50	0	4,945	0.00%
2023/11/03	27.2	112.99	7	112.43	112.00	20.2	4,829	0.42%
2023/11/02	6	112.33	6	112.92	112.00	0	4,675	0.00%
2023/11/01	2	112.00	4.2	112.76	112.50	-2.2	4,719	-0.05%
2023/10/31	1	111.00	33.1	109.77	112.50	-32.1	4,614	-0.70%
2023/10/30	23	104.72	25	102.78	102.50	-2	4,409	-0.05%
2023/10/27	1	97.00	0	0.00	95.80	1	4,291	0.02%
2023/10/26	2.1	96.32	2.3	96.77	96.00	-0.3	4,311	-0.01%
2023/10/25	2.3	100.07	1	98.90	99.80	1.3	4,325	0.03%
2023/10/24	1	97.50	0	0.00	97.50	1	4,317	0.02%
2023/10/23	0.1	99.60	0	0.00	98.80	0.1	4,354	0.00%
2023/10/20	1	99.00	0	0.00	99.00	1	4,363	0.02%
2023/10/19	3.1	102.85	0	0.00	101.50	3.1	4,417	0.07%
2023/10/17	2.2	107.00	0	0.00	104.50	2.2	4,526	0.05%
2023/10/16	0	0.00	2	107.00	107.50	-2	4,590	-0.04%
2023/10/12	0.1	106.50	0	0.00	107.50	0.1	4,638	0.00%
2023/10/05	2	108.00	4	107.88	107.50	-2	4,711	-0.04%
2023/10/04	61	116.04	105	110.79	109.00	-44	4,741	-0.93%	大賣/
2023/10/02	0	0.00	2	110.50	109.50	-2	4,710	-0.04%
2023/09/27	0	0.00	5	107.00	108.00	-5	5,086	-0.10%
2023/09/26	0	0.00	1.3	109.80	108.50	-1.3	5,103	-0.02%
2023/09/25	0	0.00	1	112.00	111.00	-1	5,119	-0.02%
2023/09/22	23	109.54	21	111.45	111.50	2	5,146	0.04%
2023/09/21	0	0.00	3.3	110.41	110.50	-3.3	5,139	-0.06%
2023/09/20	1	112.00	2	112.50	112.50	-1	5,107	-0.02%
2023/09/19	18	117.53	9	113.56	113.50	9	5,073	0.18%
2023/09/18	1	119.50	12	120.00	119.00	-11	4,963	-0.22%
2023/09/15	14	117.54	3	117.17	117.00	11	4,928	0.22%
2023/09/14	3	117.83	6	118.08	118.00	-3	4,887	-0.06%
2023/09/13	12	118.17	5	118.10	118.00	7	4,824	0.15%
2023/09/12	9.3	120.24	12	120.88	120.50	-2.8	4,754	-0.06%
2023/09/11	36	120.50	32	118.59	117.50	4	4,616	0.09%
2023/09/08	2	116.00	3	116.50	116.50	-1	4,370	-0.02%
2023/09/07	10	116.45	5	116.00	115.00	5	4,311	0.12%
2023/09/06	8	113.75	11.2	113.57	114.00	-3.2	4,118	-0.08%
2023/09/05	10	112.15	6.1	112.08	112.00	3.9	3,955	0.10%
2023/09/04	2.3	105.80	9.4	108.20	110.00	-7.1	3,740	-0.19%
2023/09/01	12	100.46	6.2	99.34	100.00	5.8	3,578	0.16%
2023/08/31	15	97.49	12	98.08	97.00	3	3,519	0.09%
2023/08/30	3	96.60	5	97.38	97.70	-2	3,555	-0.06%
2023/08/28	0.1	91.96	0	0.00	90.60	0.1	3,558	0.00%
2023/08/24	3.1	94.86	2	94.50	94.40	1.1	3,576	0.03%
2023/08/23	2	94.40	4	93.85	94.60	-2	3,561	-0.06%
2023/08/21	0.2	87.53	0	0.00	87.50	0.2	3,506	0.00%
2023/08/18	0	0.00	0	88.90	87.50	0	3,505	0.00%
2023/08/17	0	0.00	1	88.00	89.90	-1	3,515	-0.03%
2023/08/15	2.3	88.29	0	0.00	88.00	2.3	3,502	0.06%
2023/08/14	1	90.70	0.2	89.93	89.50	0.9	3,488	0.02%
2023/08/11	0.3	93.06	0.1	92.20	91.80	0.2	3,487	0.00%
2023/08/10	1.3	95.23	1	93.50	93.60	0.3	3,487	0.01%
2023/08/09	1.1	99.79	1	98.60	94.90	0.1	3,499	0.00%
2023/08/08	2	99.30	3	99.30	99.20	-1	3,431	-0.03%
2023/08/07	4	100.45	4	100.18	100.00	0	3,397	0.00%
2023/08/04	3	98.10	4.3	98.22	99.50	-1.3	3,254	-0.04%
2023/07/28	3.1	92.80	2	92.10	91.60	1.1	3,081	0.04%
2023/07/26	2.2	91.87	3	92.00	90.00	-0.8	3,101	-0.03%
2023/07/24	6	97.83	4	96.35	95.90	2	3,095	0.06%
2023/07/21	2	97.95	0	0.00	97.50	2	3,030	0.07%
2023/07/20	3	100.13	12	99.93	100.00	-9	3,024	-0.30%
2023/07/19	4	97.93	1	99.70	96.20	3	2,932	0.10%
2023/07/18	1	95.30	1.1	96.11	96.50	-0.1	2,905	0.00%
2023/07/17	0	0.00	0.4	96.50	96.60	-0.4	2,913	-0.01%
2023/07/14	8.3	98.13	4	97.60	97.60	4.3	2,935	0.15%
2023/07/13	7.4	99.46	9.9	99.16	97.60	-2.6	2,963	-0.09%
2023/07/12	1	99.60	0	0.00	99.20	1	2,963	0.03%
2023/07/11	5	101.50	5	101.60	103.00	0	2,923	0.00%
2023/07/10	5	99.56	8	99.64	99.90	-3	2,853	-0.11%
2023/07/07	10	98.57	4	98.03	96.40	6	2,797	0.21%
2023/07/06	1	101.00	13	99.81	101.00	-12	2,753	-0.44%
2023/07/05	10.3	97.23	5	95.80	93.90	5.3	2,569	0.20%
2023/07/04	0	0.00	7	91.67	92.20	-7	2,486	-0.28%
2023/07/03	3	90.30	0	0.00	91.30	3	2,511	0.12%
2023/06/30	1	91.10	4	90.58	90.30	-3	2,543	-0.12%
2023/06/28	0	0.00	1	87.60	88.00	-1	2,944	-0.03%
2023/06/27	2	86.95	1	86.70	86.00	1	3,058	0.03%
2023/06/21	2	87.15	0	0.00	87.10	2	3,190	0.06%
2023/06/20	1	88.60	0	0.00	88.50	1	3,180	0.03%
2023/06/19	0	0.00	3	89.13	89.30	-3	3,181	-0.09%
2023/06/16	3	90.63	2	91.35	90.50	1	3,177	0.03%
2023/06/15	0	0.00	3	91.40	92.00	-3	3,176	-0.09%
2023/06/14	6	89.78	3	88.87	88.60	3	3,176	0.09%
2023/06/13	1	90.50	11.2	90.82	90.70	-10.2	3,171	-0.32%
2023/06/09	3	90.47	1	90.30	90.30	2	3,153	0.06%
2023/06/08	3	92.53	5.2	90.51	90.10	-2.2	3,136	-0.07%
2023/06/07	5	93.54	10	92.73	93.20	-5	3,092	-0.16%
2023/06/06	3	89.37	3	89.57	89.60	0	2,970	0.00%
2023/06/05	44	90.06	37	89.35	90.00	7	2,919	0.24%
2023/06/02	4	87.08	8	88.25	88.10	-4	2,829	-0.14%
2023/06/01	1	84.30	2	84.00	84.10	-1	2,751	-0.04%
2023/05/31	1	83.50	2	82.75	82.90	-1	2,754	-0.03%
2023/05/30	2	81.05	0	0.00	81.00	2	2,709	0.07%
2023/05/29	3	82.30	2	81.85	81.70	1	2,708	0.04%
2023/05/25	2	80.20	2	80.00	80.00	0	2,704	0.00%
2023/05/23	3	80.53	4	81.30	81.00	-1	2,793	-0.04%
2023/05/19	0	78.50	0	0.00	78.00	0	2,833	0.00%
2023/05/16	3	78.00	3	77.23	77.20	0	2,814	0.00%
2023/05/15	2	76.15	5	76.24	76.80	-3	2,805	-0.11%
2023/05/12	0	0.00	0.2	78.90	79.30	-0.2	2,795	-0.01%
2023/05/11	1	78.60	11	79.78	78.70	-10	2,804	-0.36%
2023/05/10	0	0.00	1	80.00	80.40	-1	2,821	-0.04%
2023/05/09	1.1	79.18	1	78.90	78.80	0.1	2,816	0.00%
2023/05/08	5	81.50	0	0.00	81.00	5	2,812	0.18%
2023/05/05	0	80.80	0	80.85	80.10	0	2,834	0.00%
2023/05/04	1	82.00	2	82.30	81.20	-1	2,828	-0.04%
2023/05/03	2	82.20	1	82.60	82.10	1	2,846	0.04%
2023/05/02	5	84.88	3	84.33	84.30	2	2,862	0.07%
2023/04/28	3	83.30	0	84.40	82.80	3	2,943	0.10%
2023/04/27	4	80.13	3	80.27	79.60	1	2,979	0.03%
2023/04/26	13	82.20	3	82.47	82.00	10	2,971	0.34%
2023/04/25	2	83.00	1	84.20	83.00	1	2,969	0.03%
2023/04/24	1	88.60	0	0.00	88.30	1	2,943	0.03%
2023/04/21	6	90.48	1	90.50	89.00	5	2,953	0.17%
2023/04/20	3	93.00	3	91.77	90.60	0	2,945	0.00%
2023/04/19	3	94.00	13.1	94.87	94.10	-10.1	3,037	-0.33%
2023/04/18	13	94.12	3	93.07	93.00	10	3,004	0.33%
2023/04/17	3	92.43	0	0.00	93.90	3	3,010	0.10%
2023/04/14	4	90.80	2	90.40	90.40	2	2,968	0.07%
2023/04/13	2	92.50	1.2	91.14	90.40	0.8	2,945	0.03%
2023/04/12	2	93.00	5	93.06	93.40	-3	2,911	-0.10%
2023/04/11	24	92.70	18	92.49	93.70	6	2,871	0.21%
2023/04/10	14.1	90.90	14	91.30	91.00	0.1	2,772	0.00%
2023/04/07	7	90.60	6	90.88	90.60	1	2,734	0.04%
2023/04/06	8.1	88.41	8	88.98	89.00	0.1	2,638	0.00%
2023/03/31	4	85.75	4	86.65	87.20	0	2,585	0.00%
2023/03/30	55	87.12	54	87.39	87.80	1	2,526	0.04%
2023/03/29	44	87.02	40	88.08	85.10	4	2,387	0.17%
2023/03/28	9	81.48	11	82.95	82.30	-2	2,095	-0.10%
2023/03/27	7	81.44	8	82.45	82.80	-1	1,974	-0.05%
2023/03/23	1	78.90	1	78.30	78.10	0	1,841	0.00%
2023/03/21	1	77.30	1	77.90	78.00	0	1,844	0.00%
2023/03/20	0.1	77.80	0	0.00	77.30	0.1	1,850	0.00%
2023/03/17	0	0.00	1	75.50	77.00	-1	1,844	-0.05%
2023/03/13	1	75.20	2	73.90	75.50	-1	1,855	-0.05%
2023/03/10	1	75.50	0	0.00	75.30	1	1,871	0.05%
2023/03/09	3	79.03	0	0.00	77.80	3	1,897	0.16%
2023/03/08	2	78.20	4	79.20	78.90	-2	1,918	-0.10%
2023/03/07	2	78.85	0	0.00	78.50	2	1,953	0.10%
2023/03/03	3	75.37	2	77.10	77.50	1	2,067	0.05%
2023/03/02	1	76.70	1	76.70	76.60	0	2,322	0.00%
2023/03/01	1	77.00	1	76.70	77.10	0	2,428	0.00%
2023/02/24	1	77.90	0	0.00	76.70	1	2,435	0.04%
2023/02/23	1	78.00	0	0.00	78.00	1	2,420	0.04%
2023/02/21	2	80.85	1	81.30	79.20	1	2,423	0.04%
2023/02/20	1	80.70	7	79.86	81.00	-6	2,353	-0.25%
2023/02/16	3.1	77.40	1	76.80	77.10	2.1	2,312	0.09%
2023/02/15	1	76.50	0	0.00	76.10	1	2,374	0.04%
2023/02/14	1	76.20	1	76.50	76.20	0	2,405	0.00%
2023/02/13	1	76.60	0.1	77.30	76.30	0.9	2,419	0.04%
2023/02/10	1	75.70	1	76.90	76.30	0	2,431	0.00%
2023/02/08	0	0.00	1	79.30	78.80	-1	2,417	-0.04%
2023/02/07	0	0.00	2	77.15	77.30	-2	2,404	-0.08%
2023/02/06	1.2	75.85	3	76.80	76.70	-1.9	2,413	-0.08%
2023/02/03	1	76.30	0	0.00	75.60	1	2,440	0.04%
2023/02/02	1	77.90	1	79.00	78.40	0	2,458	0.00%
2023/02/01	1	78.10	1	78.00	77.90	0	2,486	0.00%
2023/01/31	0.1	78.60	18	78.27	79.50	-17.9	2,460	-0.73%
2023/01/30	18	77.03	9	79.50	79.90	9	2,435	0.37%
2023/01/17	12	72.34	0	0.00	74.20	12	2,326	0.52%
2023/01/16	0	0.00	1	71.40	69.90	-1	2,254	-0.04%
2023/01/13	2.1	71.07	0	0.00	70.50	2.1	2,238	0.09%
2023/01/12	0	0.00	1	72.80	72.50	-1	2,229	-0.04%
2023/01/11	3	74.27	2	74.20	74.10	1	2,223	0.04%
2023/01/10	0.1	74.10	2	74.40	74.20	-2	2,221	-0.09%
2023/01/09	1.1	75.74	6	76.80	75.20	-5	2,193	-0.23%
2023/01/06	0	0.00	2	72.50	73.10	-2	2,076	-0.10%
2023/01/05	8.1	71.67	10	72.70	71.90	-1.9	2,069	-0.09%
2023/01/04	0	0.00	1	70.50	70.80	-1	2,021	-0.05%
2022/12/30	1	69.30	0	0.00	68.10	1	2,013	0.05%
2022/12/29	0	0.00	2	68.70	69.10	-2	2,026	-0.10%
2022/12/27	0	0.00	1	68.20	68.20	-1	2,079	-0.05%
2022/12/26	1	67.00	0	0.00	67.00	1	2,084	0.05%
2022/12/20	3.1	69.58	0	0.00	67.10	3.1	2,140	0.14%
2022/12/16	1	70.20	0	0.00	71.40	1	2,139	0.05%
2022/12/15	2	72.45	2	71.90	71.90	0	2,144	0.00%
2022/12/14	0	0.00	2	73.30	73.50	-2	2,131	-0.09%
2022/12/13	1	71.60	2	71.30	71.10	-1	2,120	-0.05%
2022/12/12	0	0.00	2	69.50	70.90	-2	2,117	-0.09%
2022/12/08	1.1	71.18	0	0.00	70.60	1.1	2,100	0.05%
2022/12/07	1.1	72.58	0	0.00	71.50	1.1	2,092	0.05%
2022/12/05	2	75.55	2	76.90	74.50	0	2,069	0.00%
2022/12/01	1	75.60	1	75.90	75.40	0	2,018	0.00%
2022/11/30	1	75.40	0	0.00	75.40	1	1,996	0.05%
2022/11/29	2	76.40	0	0.00	76.40	2	1,991	0.10%
2022/11/28	0.1	79.30	0.4	78.40	78.80	-0.3	1,970	-0.02%
2022/11/25	0	0.00	1	80.00	79.30	-1	1,999	-0.05%
2022/11/24	3.3	79.91	1.1	78.98	81.50	2.2	2,007	0.11%
2022/11/23	2	71.90	13	74.60	75.50	-11	1,717	-0.64%
2022/11/21	5	68.80	0	0.00	67.60	5	1,615	0.31%
2022/11/18	1	69.00	1	70.50	68.80	0	1,630	0.00%
2022/11/15	5	67.10	0	0.00	68.50	5	1,755	0.28%
2022/11/11	3.2	66.41	2	68.55	65.80	1.2	1,720	0.07%
2022/11/10	1	66.50	1	66.20	66.90	0	1,656	0.00%
2022/11/09	0	0.00	3.1	64.49	64.50	-3.1	1,622	-0.19%
2022/11/08	1	64.30	1	65.00	62.70	0	1,608	0.00%
2022/11/04	1	62.30	0	0.00	63.50	1	1,608	0.06%
2022/11/03	1	63.10	1	63.40	63.40	0	1,598	0.00%
2022/11/02	1	62.70	1	63.40	63.30	0	1,583	0.00%
2022/11/01	0.1	63.00	3	62.37	63.10	-2.9	1,571	-0.18%
2022/10/31	0	0.00	1.1	61.21	61.80	-1.1	1,530	-0.07%
2022/10/28	2	56.20	2	56.20	56.20	0	1,509	0.00%
2022/10/26	1	58.00	0	0.00	58.20	1	1,457	0.07%
2022/10/24	1	60.50	1	60.80	60.00	0	1,433	0.00%
2022/10/21	0.1	60.00	0	0.00	58.70	0.1	1,443	0.01%
2022/10/20	1	61.40	1	60.80	61.00	0	1,492	0.00%
2022/10/13	0	0.00	1	57.60	55.20	-1	1,456	-0.07%
2022/10/12	0.1	59.80	0	0.00	58.80	0.1	1,436	0.01%
2022/10/11	0.1	59.30	2	59.35	59.60	-1.9	1,429	-0.13%
2022/10/07	0.1	63.00	0	0.00	62.50	0.1	1,429	0.00%
2022/10/06	2	63.25	2	63.65	63.70	0	1,440	0.00%
2022/10/05	4	64.75	0	0.00	65.00	4	1,425	0.28%
2022/10/04	4	61.45	4	61.30	61.40	0	1,376	0.00%
2022/10/03	2	60.35	2	61.55	59.90	0	1,373	0.00%
2022/09/30	3	58.20	4	59.40	60.90	-1	1,383	-0.07%
2022/09/29	24	60.10	4	59.00	60.20	20	1,383	1.45%
2022/09/28	0	61.10	1	59.70	59.70	-1	1,402	-0.07%
2022/09/27	1	64.30	2	65.00	63.50	-1	1,407	-0.07%
2022/09/26	2.1	67.79	3	67.13	66.10	-0.9	1,423	-0.06%
2022/09/23	0	0.00	0	70.80	70.20	0	1,429	0.00%
2022/09/19	2	73.40	0	0.00	72.60	2	1,460	0.14%
2022/09/13	2	77.35	0	0.00	76.20	2	1,498	0.13%
2022/09/12	0.1	76.60	0	0.00	77.10	0.1	1,525	0.01%
2022/09/07	0	0.00	0	75.00	74.10	0	1,564	0.00%
2022/09/05	0	0.00	1	78.20	78.00	-1	1,578	-0.06%
2022/09/02	1	80.77	2	80.15	80.50	-1	1,593	-0.06%
2022/09/01	3	82.40	4	82.35	80.80	-1	1,578	-0.06%
2022/08/31	3	81.37	1	80.40	82.00	2	1,524	0.13%
2022/08/30	1	75.90	0	0.00	76.20	1	1,428	0.07%
2022/08/26	2	77.90	2	77.70	77.60	0	1,501	0.00%
2022/08/24	0	79.90	0	0.00	77.20	0	1,540	0.00%
2022/08/23	4	78.88	6	80.03	82.00	-2	1,536	-0.13%
2022/08/18	0	0.00	3	76.60	76.60	-3	1,507	-0.20%
2022/08/16	0	0.00	0.2	77.20	76.10	-0.2	1,520	-0.01%
2022/08/12	1	74.50	0	0.00	75.80	1	1,539	0.06%
2022/08/11	0	0.00	0.1	73.00	73.50	-0.1	1,545	-0.01%
2022/08/08	0	0.00	1	72.00	72.30	-1	1,647	-0.06%
2022/08/05	1	71.40	1	69.80	70.80	0	1,650	0.00%
2022/08/04	0.2	68.40	0	0.00	69.20	0.2	1,658	0.01%
2022/07/28	1	70.60	2	70.60	70.50	-1	1,747	-0.06%
2022/07/27	2.1	68.54	0	0.00	70.90	2.1	1,751	0.12%
2022/07/25	0	0.00	1	76.90	77.50	-1	1,713	-0.06%
2022/07/21	1	78.10	6	77.85	78.70	-5	1,764	-0.28%
2022/07/20	3	75.90	1	76.60	76.40	2	1,792	0.11%
2022/07/14	1	72.10	0	0.00	72.80	1	1,835	0.05%
2022/07/08	3	71.10	0	0.00	72.30	3	1,823	0.17%
2022/07/06	0.1	67.00	1	67.00	66.10	-1	1,824	-0.05%
2022/07/05	2	70.41	3	71.63	70.70	-1	1,812	-0.05%
2022/07/04	0	0.00	1	72.70	72.00	-1	1,807	-0.06%
2022/07/01	0	79.60	0	0.00	77.10	0	1,816	0.00%
2022/06/30	2	80.70	0	0.00	85.00	2	1,806	0.11%
2022/06/24	1	82.19	1	81.90	82.20	0	1,808	0.00%
2022/06/23	5	80.32	7	81.47	80.70	-2	1,818	-0.11%
2022/06/22	2	80.60	2	83.50	80.20	0	1,829	0.00%
2022/06/21	2	82.85	2	83.15	83.20	0	1,825	0.00%
2022/06/20	0	80.60	1	80.90	79.50	-1	1,819	-0.05%
2022/06/17	9	84.48	10	82.94	82.60	-1	1,799	-0.06%
2022/06/16	2.2	87.45	2	91.50	86.20	0.2	1,825	0.01%
2022/06/15	0	0.00	1	88.90	91.00	-1	1,818	-0.05%
2022/06/14	1	87.80	4	87.10	88.50	-3	1,838	-0.16%
2022/06/08	0	0.00	1	92.80	92.90	-1	1,988	-0.05%
2022/06/06	1.1	96.04	1	98.00	96.70	0.1	1,972	0.01%
2022/06/01	1	95.00	0	0.00	95.40	1	1,958	0.05%
2022/05/31	1	92.40	1	94.10	94.40	0	1,934	0.00%
2022/05/30	2	89.95	2	89.30	90.10	0	1,943	0.00%
2022/05/24	0	0.00	1	85.60	83.60	-1	1,972	-0.05%
2022/05/20	1	87.80	1	88.20	87.80	0	1,996	0.00%
2022/05/19	1	85.10	0	0.00	88.00	1	1,989	0.05%
2022/05/18	4	88.70	2	89.60	88.00	2	2,001	0.10%
2022/05/12	0	0.00	1	84.00	81.30	-1	2,035	-0.05%
2022/05/10	0	0.00	1	82.00	82.30	-1	2,107	-0.05%
2022/05/09	0	0.00	1	80.30	80.00	-1	2,170	-0.05%
2022/05/05	1	83.30	1	84.00	85.30	0	2,191	0.00%
2022/04/28	1	84.90	0	85.30	83.90	1	2,166	0.05%
2022/04/27	1	83.56	0	0.00	83.10	1	2,167	0.05%
2022/04/26	0	0.00	1	90.00	89.80	-1	2,145	-0.05%
2022/04/25	0	0.00	1	92.20	92.10	-1	2,135	-0.05%
2022/04/22	3	93.87	0	0.00	94.00	3	2,131	0.14%
2022/04/21	0	0.00	1	91.50	92.90	-1	2,136	-0.05%
2022/04/19	0	0.00	1	92.00	91.40	-1	2,299	-0.04%
2022/04/15	0.2	95.63	0	0.00	94.40	0.2	2,345	0.01%
2022/04/13	2	97.70	0	0.00	98.00	2	2,452	0.08%
2022/04/12	0	0.00	2	97.30	97.60	-2	2,501	-0.08%
2022/04/08	2.1	97.01	3	97.37	97.60	-1	2,513	-0.04%
2022/04/07	1.1	95.40	1.2	95.02	95.70	-0.1	2,509	0.00%
2022/04/06	1	98.00	1	99.50	98.40	0	2,477	0.00%
2022/04/01	4	98.90	6	98.85	98.80	-2	2,510	-0.08%
2022/03/31	1	100.50	0	0.00	100.50	1	2,508	0.04%
2022/03/30	0	101.97	1	102.00	101.50	-1	2,521	-0.04%
2022/03/29	2.1	102.31	2	102.75	103.00	0.1	2,559	0.00%
2022/03/28	1.1	100.58	0	0.00	101.50	1.1	2,593	0.04%
2022/03/25	0	103.00	3	102.00	103.00	-3	2,609	-0.11%
2022/03/24	1	101.00	0	0.00	102.00	1	2,627	0.04%
2022/03/23	1	102.50	6	102.58	101.50	-5	2,726	-0.18%
2022/03/22	10	101.45	2	101.50	101.50	8	2,738	0.29%
2022/03/17	2	99.10	2	100.00	101.50	0	2,748	0.00%
2022/03/16	0	95.70	0	0.00	98.00	0	2,722	0.00%
2022/03/15	0	0.00	4	95.40	93.50	-4	2,697	-0.15%
2022/03/14	1.1	98.69	15	96.19	97.70	-13.9	2,684	-0.52%
2022/03/11	4	100.07	4	98.20	98.20	0	2,642	0.00%
2022/03/08	0.1	99.90	15	100.00	99.60	-15	2,604	-0.57%
2022/03/07	1	101.52	0	0.00	101.50	1	2,589	0.04%
2022/03/03	2	110.74	4	111.00	110.00	-2	2,628	-0.08%
2022/03/02	1	104.50	0	0.00	107.00	1	2,610	0.04%
2022/03/01	0	0.00	1	104.00	106.50	-1	2,633	-0.04%
2022/02/25	0	101.50	2	101.50	101.50	-2	2,676	-0.07%
2022/02/24	1.1	102.03	0	0.00	101.00	1.1	2,723	0.04%
2022/02/23	0	0.00	1	106.00	108.00	-1	2,710	-0.04%
2022/02/22	2.1	106.76	5	104.50	104.50	-2.9	2,759	-0.11%
2022/02/21	3	108.83	2	109.50	109.50	1	2,769	0.04%
2022/02/18	4	109.25	3	109.83	110.00	1	2,858	0.03%
2022/02/17	4	110.63	3	111.17	111.50	1	2,913	0.03%
2022/02/16	0.1	110.00	1	110.00	109.00	-1	2,929	-0.03%
2022/02/15	7	108.00	5	108.60	107.50	2	2,937	0.07%
2022/02/14	0.1	110.00	2	108.50	108.50	-1.9	2,902	-0.07%
2022/02/11	10	114.30	0	0.00	113.50	10	2,876	0.35%
2022/02/10	1	114.56	3	116.00	118.00	-2	2,850	-0.07%
2022/02/09	4	113.50	1	112.00	114.50	3	2,845	0.11%
2022/02/08	0	117.50	2	117.75	116.00	-2	2,795	-0.07%
2022/02/07	4	117.75	0	0.00	115.00	4	2,876	0.14%
2022/01/26	9	117.00	10	116.45	116.50	-1	2,887	-0.03%
2022/01/25	0	117.50	2	116.00	116.50	-2	2,991	-0.07%
2022/01/24	4	114.76	9	116.94	118.50	-5	3,051	-0.16%
2022/01/21	1	117.53	1	117.00	117.00	0	3,215	0.00%
2022/01/20	2	120.01	5	120.20	121.50	-3	3,291	-0.09%
2022/01/19	6	122.00	4	120.50	119.50	2	3,567	0.06%
2022/01/18	3	122.17	0	0.00	122.00	3	3,646	0.08%
2022/01/17	1	124.02	1	124.00	124.50	0	3,659	0.00%
2022/01/14	8	120.57	6	122.75	123.00	2	3,713	0.05%
2022/01/13	11	117.77	29	118.10	119.50	-18	3,747	-0.48%
2022/01/12	28.1	120.61	26	120.15	119.00	2.1	3,707	0.06%
2022/01/11	1.1	126.52	0	0.00	125.50	1.1	3,610	0.03%
2022/01/10	0	129.50	1	128.00	130.50	-1	3,587	-0.03%
2022/01/07	3.1	130.49	1	130.00	130.50	2.1	3,580	0.06%
2022/01/06	1	136.50	3	136.00	136.00	-2	3,506	-0.06%
2022/01/05	1	140.99	0	0.00	138.50	1	3,510	0.03%
2022/01/04	0	0.00	1	144.50	144.50	-1	3,482	-0.03%
2022/01/03	0.1	144.00	2	143.75	143.50	-1.9	3,523	-0.05%
2021/12/30	1	141.50	0	0.00	142.00	1	3,549	0.03%
2021/12/29	3	141.50	6.5	141.04	142.00	-3.5	3,609	-0.10%
2021/12/28	3	143.83	0	0.00	143.00	3	3,672	0.08%
2021/12/27	4	141.00	5	142.00	142.50	-1	3,682	-0.03%
2021/12/24	0	0.00	2	141.75	141.50	-2	3,727	-0.05%
2021/12/23	6	138.92	5	140.80	141.00	1	3,746	0.03%
2021/12/22	14	138.14	5	138.50	139.50	9	3,769	0.24%
2021/12/21	2	136.00	2	134.75	137.50	0	3,741	0.00%
2021/12/20	4	134.75	4.1	133.54	133.50	-0.1	3,731	0.00%
2021/12/17	7.6	135.91	1	137.00	137.50	6.6	3,723	0.18%
2021/12/16	1	142.00	0	0.00	142.50	1	3,647	0.03%
2021/12/15	3.1	139.67	1	139.50	140.00	2.1	3,687	0.06%
2021/12/14	3	139.33	0	0.00	139.50	3	3,746	0.08%
2021/12/13	5	146.10	0	0.00	144.00	5	3,887	0.13%
2021/12/09	0.1	144.52	0	0.00	144.00	0.1	4,040	0.00%
2021/12/08	3	146.00	0	0.00	145.00	3	4,087	0.07%
2021/12/07	0	0.00	2	146.26	146.00	-2	4,097	-0.05%
2021/12/06	2	144.75	2	144.50	144.00	0	4,114	0.00%
2021/12/03	2	146.00	2	146.25	146.00	0	4,183	0.00%
2021/12/02	2.1	145.28	1	147.00	146.00	1.1	4,229	0.03%
2021/12/01	1	145.00	1	146.00	146.50	0	4,262	0.00%
2021/11/29	1	142.00	1	145.00	147.00	0	4,439	0.00%
2021/11/26	7	143.71	2	143.00	145.00	5	4,498	0.11%
2021/11/25	0	0.00	1	152.00	148.00	-1	4,473	-0.02%
2021/11/24	2.1	149.00	4	148.50	149.00	-1.9	4,490	-0.04%
2021/11/23	12	152.79	2	157.00	151.00	10	4,467	0.22%
2021/11/22	8	156.63	5	155.80	156.00	3	4,482	0.07%
2021/11/19	5	157.80	5	158.10	156.00	0	4,636	0.00%
2021/11/18	5	157.30	8	158.13	156.00	-3	4,675	-0.06%
2021/11/17	2	156.00	9	156.94	157.50	-7	4,698	-0.15%
2021/11/16	1	154.00	2	153.50	154.50	-1	4,643	-0.02%
2021/11/15	6	152.42	0	0.00	151.50	6	4,594	0.13%
2021/11/12	0.1	153.00	2	153.50	152.50	-2	4,614	-0.04%
2021/11/10	3	149.67	1	150.50	151.50	2	4,664	0.04%
2021/11/09	0	0.00	2	149.50	148.50	-2	4,682	-0.04%
2021/11/08	1	150.00	1	151.00	149.00	0	4,654	0.00%
2021/11/05	2	149.50	1	148.00	152.00	1	4,661	0.02%
2021/11/04	15.1	151.79	7	151.00	150.00	8.1	4,693	0.17%
2021/11/03	4	157.38	1	159.00	155.00	3	4,630	0.06%
2021/11/02	7	153.93	1	154.00	154.00	6	4,621	0.13%
2021/11/01	8	160.31	1	160.00	161.00	7	4,584	0.15%
2021/10/29	4	162.88	7	163.00	159.50	-3	4,642	-0.06%
2021/10/28	6.4	159.24	1	158.50	158.50	5.4	4,492	0.12%
2021/10/27	13	157.31	3	155.33	161.50	10	4,457	0.22%
2021/10/26	0	0.00	4	148.88	149.00	-4	4,249	-0.09%
2021/10/25	1	139.00	4	141.00	143.00	-3	4,228	-0.07%
2021/10/22	9	141.22	6	140.75	140.00	3	4,315	0.07%
2021/10/21	1	143.50	1	146.00	143.50	0	4,357	0.00%
2021/10/19	1	140.00	2	141.50	143.00	-1	4,470	-0.02%
2021/10/18	3	139.17	2	141.00	139.00	1	4,745	0.02%
2021/10/15	0	140.00	2	139.25	140.00	-2	4,962	-0.04%
2021/10/14	1	136.00	2	137.00	136.00	-1	5,063	-0.02%
2021/10/13	3	136.00	2	133.50	133.50	1	5,126	0.02%
2021/10/12	1	138.00	2	137.25	136.50	-1	5,191	-0.02%
2021/10/08	3	141.67	2	141.75	142.00	1	5,281	0.02%
2021/10/07	3	140.17	6	142.08	141.50	-3	5,378	-0.06%
2021/10/06	12	137.29	6	138.42	137.50	6	5,607	0.11%
2021/10/05	6	131.83	4	133.00	138.50	2	5,874	0.03%
2021/10/04	6	134.08	5	132.60	132.00	1	6,024	0.02%
2021/10/01	2	136.75	3	138.67	136.50	-1	6,243	-0.02%
2021/09/30	7	140.22	5	141.20	143.50	2	6,511	0.03%
2021/09/29	7	140.50	4	139.75	140.50	3	6,543	0.05%
2021/09/28	1	146.54	1	148.00	148.00	0	6,625	0.00%
2021/09/27	2	150.00	3	151.17	149.50	-1	6,785	-0.01%
2021/09/24	3	151.00	1	151.00	150.50	2	6,839	0.03%
2021/09/23	0	0.00	1	153.00	150.00	-1	6,992	-0.01%
2021/09/22	4	149.75	3	149.17	149.50	1	7,012	0.01%
2021/09/17	1	150.50	3	148.02	150.50	-2	7,006	-0.03%
2021/09/16	6	146.42	3.4	146.41	144.50	2.6	7,056	0.04%
2021/09/15	10	152.30	5.1	149.89	150.00	4.9	7,098	0.07%
2021/09/14	2	157.75	2.1	159.50	159.50	-0.1	7,042	0.00%
2021/09/13	0	0.00	2.1	161.27	157.00	-2.1	7,067	-0.03%
2021/09/10	3	163.00	1	162.50	163.50	2	7,043	0.03%
2021/09/09	1	163.50	1	165.50	165.00	0	7,066	0.00%
2021/09/08	2	163.25	2	165.50	164.00	0	7,095	0.00%
2021/09/07	2	166.00	0	0.00	165.00	2	7,193	0.03%
2021/09/06	3	171.83	3.3	174.77	172.00	-0.3	7,207	0.00%
2021/09/03	2.1	174.00	0	174.00	174.00	2.1	7,311	0.03%
2021/09/02	2	174.50	1	176.00	175.00	1	7,603	0.01%
2021/09/01	3	169.83	4	172.63	175.00	-1	7,580	-0.01%
2021/08/31	2	166.75	3.1	168.66	168.50	-1.1	7,481	-0.01%
2021/08/30	5	168.70	5	166.00	166.00	0	7,499	0.00%
2021/08/27	2.1	169.27	1	170.00	170.50	1.1	7,502	0.01%
2021/08/26	4.1	170.12	5	169.40	170.50	-0.9	7,514	-0.01%
2021/08/25	9.2	169.07	23	165.54	170.00	-13.8	7,537	-0.18%
2021/08/24	7	159.29	3	157.50	162.00	4	7,398	0.05%
2021/08/23	5	154.80	1	153.50	155.00	4	7,405	0.05%
2021/08/20	3	143.67	4	144.13	145.00	-1	7,416	-0.01%
2021/08/19	1	148.00	2	145.50	144.50	-1	7,559	-0.01%
2021/08/18	2	141.75	1	145.50	150.00	1	7,845	0.01%
2021/08/17	1	148.50	1	145.00	145.50	0	7,965	0.00%
2021/08/16	3	141.33	1	145.00	147.50	2	7,970	0.03%
2021/08/13	6	145.67	3.3	147.52	145.00	2.7	7,943	0.03%
2021/08/12	3.1	153.50	0	0.00	153.50	3.1	7,946	0.04%
2021/08/11	3	154.33	2	151.50	152.00	1	8,010	0.01%
2021/08/10	1	154.00	2.1	155.38	154.00	-1.1	8,085	-0.01%
2021/08/09	2	163.50	4	160.51	158.50	-2	8,142	-0.02%
2021/08/05	3	162.67	3	162.83	163.50	0	8,291	0.00%
2021/08/04	9	165.00	5	166.10	165.50	4	8,341	0.05%
2021/08/03	1	162.00	3	162.00	162.00	-2	8,289	-0.02%
2021/08/02	2	164.25	0	0.00	161.50	2	8,306	0.02%
2021/07/30	2	164.50	0	0.00	164.00	2	8,322	0.02%
2021/07/29	4	165.88	5	164.50	167.00	-1	8,323	-0.01%
2021/07/28	3.1	164.15	5.2	166.72	165.00	-2.1	8,391	-0.02%
2021/07/27	6	173.58	7	174.43	169.50	-1	8,463	-0.01%
2021/07/26	2	177.50	3	178.67	177.50	-1	8,524	-0.01%
2021/07/23	9	179.83	8	182.56	176.00	1	8,542	0.01%
2021/07/22	11	186.91	3	184.33	183.50	8	8,500	0.09%
2021/07/21	3	185.83	10	181.15	187.50	-7	8,323	-0.08%
2021/07/20	13.1	182.44	11	176.36	173.50	2.1	8,132	0.03%
2021/07/19	3	181.83	12	177.04	181.00	-9	8,090	-0.11%
2021/07/16	6	181.00	24	179.00	178.00	-18	8,076	-0.22%
2021/07/15	33	185.02	11.2	189.54	186.00	21.8	8,031	0.27%
2021/07/14	15	185.63	5	186.50	187.00	10	7,974	0.13%
2021/07/13	13.1	191.21	18	187.00	181.50	-4.9	7,875	-0.06%
2021/07/12	13.2	184.12	9.1	180.76	187.00	4.1	7,644	0.05%
2021/07/09	6	173.00	7	172.07	171.00	-1	7,354	-0.01%
2021/07/08	8	168.44	20	170.38	170.00	-12	7,228	-0.17%
2021/07/07	15	167.93	8	165.75	167.50	7	7,034	0.10%
2021/07/06	1	163.00	3	161.00	160.50	-2	6,822	-0.03%
2021/07/05	7	162.86	9	161.94	161.50	-2	6,856	-0.03%
2021/07/02	6	160.50	5	157.60	160.50	1	6,846	0.01%
2021/07/01	4	153.75	4	154.13	150.00	0	6,993	0.00%
2021/06/30	3	159.17	2	159.25	155.50	1	6,981	0.01%
2021/06/29	1	155.50	2	155.50	154.00	-1	6,883	-0.01%
2021/06/28	4	154.75	3	155.83	156.50	1	6,977	0.01%
2021/06/25	7	156.64	6	157.42	155.00	1	6,965	0.01%
2021/06/24	1	155.00	1	155.00	155.50	0	6,906	0.00%
2021/06/23	1	151.00	16	151.41	152.00	-15	6,737	-0.22%
2021/06/22	2	150.50	2	151.00	148.50	0	6,674	0.00%
2021/06/21	2	148.00	10	148.70	149.50	-8	6,650	-0.12%
2021/06/18	4	151.50	0	0.00	149.00	4	6,656	0.06%
2021/06/17	4	145.88	3	148.00	151.00	1	6,696	0.01%
2021/06/16	14	152.54	2	153.00	148.50	12	6,684	0.18%
2021/06/15	0	0.00	7.1	150.55	151.00	-7.1	6,544	-0.11%
2021/06/11	3	148.83	3	150.83	147.00	0	6,582	0.00%
2021/06/10	9.1	146.23	17.3	148.46	147.00	-8.2	6,566	-0.13%
2021/06/09	1	141.00	8	140.56	141.00	-7	6,218	-0.11%
2021/06/08	1	138.50	0	0.00	138.00	1	6,244	0.02%
2021/06/07	3	137.33	2	139.50	138.50	1	6,302	0.02%
2021/06/04	0	0.00	3	139.33	140.00	-3	6,304	-0.05%
2021/06/03	20	138.00	1	138.50	137.50	19	6,390	0.30%
2021/06/02	74	139.33	65	136.00	136.00	9	6,376	0.14%
2021/06/01	10	142.50	8	143.19	143.00	2	6,310	0.03%
2021/05/28	3	140.17	4	141.38	141.50	-1	6,278	-0.02%
2021/05/27	6	136.92	8	140.25	138.00	-2	6,266	-0.03%
2021/05/26	14	137.25	18.4	137.67	135.50	-4.4	6,186	-0.07%
2021/05/25	2	131.50	12	131.25	135.00	-10	5,925	-0.17%
2021/05/24	13	120.15	6	122.83	123.00	7	5,848	0.12%
2021/05/21	7	119.71	6	119.67	122.00	1	5,878	0.02%
2021/05/20	1	119.51	12	119.08	117.00	-11	5,981	-0.18%
2021/05/19	4	119.50	4	118.88	121.50	0	6,021	0.00%
2021/05/18	4.4	118.80	6	121.08	123.00	-1.6	6,011	-0.03%
2021/05/17	5	112.70	4	116.63	117.00	1	6,035	0.02%
2021/05/14	14.1	119.01	5	117.80	116.00	9.1	6,001	0.15%
2021/05/13	14.1	113.95	19	115.61	121.50	-4.9	6,052	-0.08%
2021/05/12	9.1	113.95	10.2	114.67	113.00	-1	6,237	-0.02%
2021/05/11	5.1	121.67	3	120.67	119.00	2.1	6,303	0.03%
2021/05/10	2	131.50	2	131.25	129.50	0	6,376	0.00%
2021/05/07	1	134.00	3	131.50	134.50	-2	6,490	-0.03%
2021/05/06	2	127.50	2	126.25	124.00	0	6,531	0.00%
2021/05/05	8	129.88	9	128.33	127.00	-1	6,646	-0.01%
2021/05/04	34.1	131.26	26.6	129.10	129.00	7.5	6,867	0.11%
2021/05/03	8.2	144.27	1	141.00	141.50	7.2	7,454	0.10%
2021/04/29	2.1	156.79	0	0.00	156.00	2.1	7,692	0.03%
2021/04/28	1	160.00	0	0.00	158.00	1	7,845	0.01%
2021/04/27	0	0.00	9	157.44	159.00	-9	7,982	-0.11%
2021/04/26	1	152.00	1	154.00	152.00	0	8,109	0.00%
2021/04/23	2	149.02	2	151.50	152.00	0	8,168	0.00%
2021/04/22	10	151.85	4	151.63	148.50	6	8,232	0.07%
2021/04/21	2	155.75	3	156.17	156.00	-1	8,435	-0.01%
2021/04/20	0	0.00	1	154.50	159.00	-1	8,825	-0.01%
2021/04/19	1.2	157.93	9	157.17	158.00	-7.9	9,012	-0.09%
2021/04/16	3.2	155.00	2	154.00	152.50	1.2	9,471	0.01%
2021/04/15	1	155.00	0	0.00	156.00	1	9,474	0.01%
2021/04/14	8	153.19	82.1	154.00	155.00	-74.1	9,509	-0.78%
2021/04/13	7	159.79	5	160.20	158.50	2	9,638	0.02%
2021/04/12	2	164.75	2	166.00	163.00	0	9,678	0.00%
2021/04/09	5	168.40	3	168.50	164.00	2	9,762	0.02%
2021/04/08	14	169.71	14	167.14	166.50	0	9,878	0.00%
2021/04/07	26	168.44	20.2	166.33	165.50	5.9	9,876	0.06%
2021/04/01	22	155.77	0	0.00	153.00	22	10,358	0.21%
2021/03/31	45	154.99	8	154.25	156.00	37	10,433	0.35%
2021/03/30	2.4	147.90	3	148.00	149.00	-0.7	10,451	-0.01%
2021/03/29	2	146.75	1	147.00	147.50	1	10,529	0.01%
2021/03/26	0	0.00	1	145.00	145.50	-1	10,544	-0.01%
2021/03/25	1	141.00	2	141.00	141.00	-1	10,589	-0.01%
2021/03/24	4	143.25	2	143.50	142.50	2	10,613	0.02%
2021/03/22	8	141.56	4	141.13	141.00	4	10,744	0.04%
2021/03/19	7	145.29	0	0.00	144.50	7	10,707	0.07%
2021/03/18	0	0.00	1	148.00	148.00	-1	10,725	-0.01%
2021/03/17	1	146.00	3	148.67	146.00	-2	10,821	-0.02%
2021/03/16	13	145.69	7	146.57	146.50	6	10,811	0.06%
2021/03/15	2	148.50	3	147.50	147.50	-1	10,953	-0.01%
2021/03/12	1	155.00	1	153.00	152.00	0	10,983	0.00%
2021/03/10	1	149.50	2	148.50	148.00	-1	11,186	-0.01%
2021/03/09	7	148.57	5	149.40	149.50	2	11,559	0.02%
2021/03/08	1	157.50	2	157.00	152.50	-1	12,197	-0.01%
2021/03/05	2	157.00	1	158.00	156.50	1	12,262	0.01%
2021/03/04	0.2	161.00	4	158.75	158.00	-3.8	12,337	-0.03%
2021/03/03	4	159.88	5	161.30	163.00	-1	12,440	-0.01%
2021/03/02	0.1	163.41	4	163.00	161.00	-3.9	12,817	-0.03%
2021/02/26	4.4	160.13	3	160.33	159.50	1.4	12,899	0.01%
2021/02/25	2	167.50	1	169.50	166.00	1	12,939	0.01%
2021/02/24	4	168.75	6	169.42	166.50	-2	13,244	-0.02%
2021/02/23	6	168.33	3	167.67	167.50	3	13,435	0.02%
2021/02/22	12.1	170.71	7	170.86	171.00	5.1	13,582	0.04%
2021/02/19	2	166.25	0	0.00	167.00	2	13,916	0.01%
2021/02/18	4	163.00	6	162.50	164.50	-2	14,899	-0.01%
2021/02/17	2	164.75	7	163.71	164.50	-5	15,466	-0.03%
2021/02/05	1	159.50	2	157.50	156.00	-1	15,559	-0.01%
2021/02/04	9	158.22	3	159.50	159.50	6	15,583	0.04%
2021/02/03	10	169.15	13.1	167.59	163.00	-3.1	15,439	-0.02%
2021/02/02	2	163.50	4	162.38	168.00	-2	15,199	-0.01%
2021/02/01	5	151.90	3	151.83	155.50	2	15,066	0.01%
2021/01/29	3	159.83	5	156.50	155.00	-2	14,987	-0.01%
2021/01/28	4	162.00	2	161.00	160.00	2	14,856	0.01%
2021/01/27	5	166.60	7	167.21	166.50	-2	14,893	-0.01%
2021/01/26	11	167.68	8	166.94	163.00	3	14,728	0.02%
2021/01/25	49	171.32	46	171.23	167.00	3	14,401	0.02%
2021/01/22	13	160.50	22	160.14	166.00	-9	13,660	-0.07%
2021/01/21	12	151.92	12	152.29	151.00	0	13,328	0.00%
2021/01/20	8	149.44	10	148.30	146.50	-2	13,151	-0.02%
2021/01/19	8	148.69	10	149.50	150.00	-2	12,974	-0.02%
2021/01/18	7	140.14	5	141.50	142.50	2	12,790	0.02%
2021/01/15	5	144.70	4	143.38	142.50	1	12,768	0.01%
2021/01/14	6	148.58	6	149.58	146.00	0	12,692	0.00%
2021/01/13	14	147.75	15	148.77	149.00	-1	12,473	-0.01%
2021/01/12	8	143.13	11	142.68	140.00	-3	12,074	-0.02%
2021/01/11	11	143.27	23.1	141.75	144.50	-12.1	11,881	-0.10%
2021/01/08	2	132.75	2	133.75	134.00	0	11,457	0.00%
2021/01/07	9	133.28	3	133.17	132.50	6	11,486	0.05%
2021/01/06	15	135.87	14	135.32	133.50	1	11,728	0.01%
2021/01/05	2	137.75	0	0.00	138.50	2	11,645	0.02%
2021/01/04	14	135.79	18	136.33	138.50	-4	11,776	-0.03%
2020/12/31	10	139.95	5	135.20	135.00	5	11,690	0.04%
2020/12/30	6	137.42	3	137.67	137.00	3	11,732	0.03%
2020/12/29	6	136.50	6	137.25	136.50	0	11,841	0.00%
2020/12/28	18	136.58	27	136.67	138.00	-9	11,835	-0.08%
2020/12/25	0	0.00	11	129.27	131.00	-11	11,339	-0.10%
2020/12/24	13	128.50	8	128.13	127.00	5	11,406	0.04%
2020/12/23	5	126.10	10	125.65	128.00	-5	11,591	-0.04%
2020/12/22	12	124.79	3	122.00	122.00	9	11,699	0.08%
2020/12/21	2	122.00	5	121.40	126.00	-3	11,830	-0.03%
2020/12/18	3	124.67	4	123.13	123.00	-1	11,962	-0.01%
2020/12/17	7	124.57	7	125.50	125.50	0	12,014	0.00%
2020/12/16	1	121.00	8	123.06	123.50	-7	12,000	-0.06%
2020/12/15	3	121.17	2	119.25	119.00	1	12,041	0.01%
2020/12/11	7	122.07	4	123.75	121.50	3	12,564	0.02%
2020/12/10	4	125.00	8	125.31	125.00	-4	12,969	-0.03%
2020/12/09	9	129.39	7	129.36	128.50	2	13,476	0.01%
2020/12/08	3	123.83	5	124.20	124.50	-2	13,588	-0.01%
2020/12/07	9	125.00	15	125.00	123.00	-6	13,556	-0.04%
2020/12/04	5	128.30	29.5	128.76	129.00	-24.5	13,392	-0.18%
2020/12/03	146	132.66	129.1	133.91	128.00	16.9	13,218	0.13%	大買/大賣/
2020/12/02	33.4	130.20	50	130.05	131.00	-16.6	12,834	-0.13%
2020/12/01	6	121.08	2	122.25	123.50	4	12,089	0.03%
2020/11/30	10	123.55	11	123.05	121.50	-1	12,080	-0.01%
2020/11/27	15	123.30	10	123.10	122.00	5	11,996	0.04%
2020/11/26	29	122.74	25	123.50	124.50	4	11,870	0.03%
2020/11/25	19	118.24	10	117.40	117.00	9	11,431	0.08%
2020/11/24	16	121.50	11.2	121.66	120.50	4.8	11,304	0.04%
2020/11/23	29	126.21	12	126.13	122.00	17	11,216	0.15%
2020/11/20	24	121.98	7.9	122.26	126.00	16.1	10,951	0.15%
2020/11/19	2	121.50	3	121.17	121.00	-1	10,676	-0.01%
2020/11/18	11.3	120.83	8	118.75	121.50	3.3	10,487	0.03%
2020/11/17	63	123.13	70	123.11	118.50	-7	10,075	-0.07%
2020/11/16	12.1	116.27	41.2	117.28	119.00	-29.1	9,131	-0.32%
2020/11/13	13	108.38	28	106.05	108.50	-15	8,563	-0.18%
2020/11/12	14.5	103.65	15	104.50	104.50	-0.5	8,433	-0.01%
2020/11/10	1	101.50	19	102.50	100.50	-18	8,369	-0.22%
2020/11/09	18	104.00	12	104.00	104.00	6	8,364	0.07%
2020/11/06	2	103.50	1.3	103.38	103.00	0.7	8,358	0.01%
2020/11/05	2	102.00	1	102.50	103.00	1	8,347	0.01%
2020/11/04	21.2	103.92	23	103.35	102.50	-1.8	8,368	-0.02%
2020/11/03	0	0.00	2	101.00	100.50	-2	8,487	-0.02%
2020/11/02	3	99.23	5	98.08	99.50	-2	8,522	-0.02%
2020/10/30	11	100.14	4	99.13	98.50	7	8,509	0.08%
2020/10/29	5	99.94	2	99.65	100.50	3	8,513	0.04%
2020/10/28	2	103.50	1	103.00	102.00	1	8,516	0.01%
2020/10/27	3	101.50	10	102.15	104.50	-7	8,513	-0.08%
2020/10/26	9	103.44	7	102.00	102.00	2	8,498	0.02%
2020/10/23	7	102.14	13	103.31	104.00	-6	8,564	-0.07%
2020/10/22	4	101.75	9	100.83	101.00	-5	8,547	-0.06%
2020/10/21	28	103.52	23	103.76	102.50	5	8,582	0.06%
2020/10/20	2	102.75	3	103.33	102.50	-1	8,585	-0.01%
2020/10/19	0	0.00	3	103.00	103.00	-3	8,628	-0.03%
2020/10/16	26	103.65	24	102.90	101.00	2	8,639	0.02%
2020/10/15	8	103.88	12	104.17	103.50	-4	8,629	-0.05%
2020/10/14	159	107.99	167	108.91	105.00	-8	8,754	-0.09%	大買/大賣/
2020/10/13	13	105.12	6	105.08	106.00	7	8,527	0.08%
2020/10/12	33	104.23	30.1	104.02	106.00	2.9	8,498	0.03%
2020/10/08	6	102.08	9	102.00	101.00	-3	8,424	-0.04%
2020/10/07	15	105.23	14	104.71	102.50	1	8,470	0.01%
2020/10/06	9	104.39	6	104.75	104.50	3	8,478	0.04%
2020/10/05	16	102.88	11	102.77	103.50	5	8,798	0.06%
2020/09/30	15	100.15	11	100.73	101.50	4	9,160	0.04%
2020/09/29	8	100.74	11	100.49	101.00	-3	9,258	-0.03%
2020/09/28	3	100.47	10	100.38	102.00	-7	9,259	-0.08%
2020/09/25	41	98.48	35	97.82	94.60	6	9,281	0.06%
2020/09/24	31	98.99	22	98.32	97.10	9	9,450	0.10%
2020/09/23	2	99.30	10	99.24	102.00	-8	9,534	-0.08%
2020/09/22	3	96.37	1	97.80	98.00	2	9,348	0.02%
2020/09/21	7	99.40	2	99.30	97.40	5	9,295	0.05%
2020/09/18	4	99.40	18	99.56	98.60	-14	9,229	-0.15%
2020/09/17	8	101.81	6	101.83	100.00	2	9,114	0.02%
2020/09/16	15	100.85	13	100.86	100.00	2	8,922	0.02%
2020/09/15	8	98.83	33	99.78	102.00	-25	8,637	-0.29%
2020/09/14	88	98.47	88	99.95	96.70	0	8,137	0.00%
2020/09/11	3	93.67	13.3	92.53	95.30	-10.3	7,562	-0.14%
2020/09/10	7	90.00	5	89.68	89.20	2	7,233	0.03%
2020/09/09	1	87.40	1	86.80	89.00	0	7,201	0.00%
2020/09/08	1	88.50	0	0.00	88.20	1	7,241	0.01%
2020/09/07	3	88.73	0	0.00	87.40	3	7,315	0.04%
2020/09/04	3	86.40	5	86.80	87.40	-2	7,363	-0.03%
2020/09/03	4	88.60	2	89.20	88.00	2	7,371	0.03%
2020/09/01	0	0.00	2	85.00	85.10	-2	7,370	-0.03%
2020/08/31	1	87.00	0	0.00	86.30	1	7,492	0.01%
2020/08/28	1	86.90	1	86.90	87.20	0	7,879	0.00%
2020/08/27	4	88.98	5	88.18	88.10	-1	7,968	-0.01%
2020/08/26	7	88.36	17	87.54	89.50	-10	8,010	-0.12%
2020/08/24	2	84.15	2	83.70	85.00	0	8,016	0.00%
2020/08/21	5	82.52	9	83.30	84.50	-4	8,076	-0.05%
2020/08/20	13	81.25	1	80.20	81.50	12	8,083	0.15%
2020/08/19	3	88.20	0	0.00	86.20	3	8,041	0.04%
2020/08/18	21	89.59	1	92.00	88.80	20	8,071	0.25%
2020/08/17	1	92.40	5	91.76	91.70	-4	8,058	-0.05%
2020/08/14	1	92.30	0	0.00	92.60	1	8,104	0.01%
2020/08/13	1	92.70	0	0.00	91.60	1	8,157	0.01%
2020/08/12	3	93.53	1	92.20	93.10	2	8,303	0.02%
2020/08/11	13	96.39	0	0.00	94.60	13	8,348	0.16%
2020/08/10	2	96.55	0	0.00	96.10	2	8,378	0.02%
2020/08/07	11	99.97	12	100.56	98.50	-1	8,401	-0.01%
2020/08/05	6	97.30	1	97.80	97.50	5	8,329	0.06%
2020/08/04	2	96.35	1	96.70	96.60	1	8,709	0.01%
2020/08/03	3	96.57	0	0.00	96.10	3	9,128	0.03%
2020/07/31	2	95.25	3	96.30	97.20	-1	9,216	-0.01%
2020/07/30	5	94.16	1	94.00	94.50	4	9,312	0.04%
2020/07/29	1	92.00	1	92.50	93.80	0	9,369	0.00%
2020/07/28	9.1	94.47	14	93.83	91.90	-4.9	9,396	-0.05%
2020/07/27	2	96.00	1	96.70	95.90	1	9,428	0.01%
2020/07/24	2	99.10	6	97.45	96.10	-4	9,679	-0.04%
2020/07/23	1	99.50	7	98.47	98.60	-6	9,680	-0.06%
2020/07/22	6	98.83	3	99.30	99.10	3	9,783	0.03%
2020/07/21	7	97.20	1	97.00	97.70	6	9,763	0.06%
2020/07/20	2	95.80	1	97.50	95.40	1	9,771	0.01%
2020/07/17	6	98.40	6	98.02	97.20	0	9,794	0.00%
2020/07/16	3	96.43	0	0.00	96.30	3	9,711	0.03%
2020/07/15	7	98.76	7	97.46	96.00	0	9,738	0.00%
2020/07/14	11	98.87	9	98.24	97.70	2	9,932	0.02%
2020/07/13	4	101.25	2	100.75	102.00	2	9,837	0.02%
2020/07/10	21	102.43	18	102.92	101.00	3	9,772	0.03%
2020/07/09	27	109.72	28.1	108.25	107.00	-1.1	9,605	-0.01%
2020/07/08	28	104.80	23	105.20	110.50	5	9,125	0.05%
2020/07/07	21	100.61	11	100.88	101.00	10	8,593	0.12%
2020/07/06	14	99.89	22	100.60	101.00	-8	8,494	-0.09%
2020/07/03	37	100.33	27	99.30	98.20	10	8,424	0.12%
2020/07/02	26	98.43	28	98.82	99.10	-2	8,282	-0.02%
2020/07/01	28.9	93.70	17.1	96.05	95.60	11.8	7,965	0.15%
2020/06/30	0	0.00	1	90.20	90.50	-1	7,750	-0.01%
2020/06/29	2	90.40	2	90.35	90.60	0	7,847	0.00%
2020/06/24	3	92.87	0	0.00	91.90	3	7,896	0.04%
2020/06/23	1.1	92.58	1	93.20	92.20	0.1	8,098	0.00%
2020/06/22	1	93.00	7	93.90	93.40	-6	8,226	-0.07%
2020/06/19	4	93.93	5	94.40	93.40	-1	8,300	-0.01%
2020/06/18	4	93.35	6	93.50	93.10	-2	8,361	-0.02%
2020/06/17	4	92.30	0	0.00	93.00	4	8,467	0.05%
2020/06/16	0	0.00	5	92.62	93.30	-5	8,585	-0.06%
2020/06/15	2	92.10	0	0.00	89.90	2	8,755	0.02%
2020/06/12	2	88.50	1	88.20	91.40	1	8,897	0.01%
2020/06/11	5	91.84	1	94.60	90.10	4	9,037	0.04%
2020/06/10	3	95.03	16	94.55	94.50	-13	9,128	-0.14%
2020/06/09	5	93.22	12.2	93.39	93.70	-7.2	9,272	-0.08%
2020/06/08	10	94.17	3	93.93	93.00	7	9,412	0.07%
2020/06/05	2	93.95	8	94.04	94.00	-6	9,435	-0.06%
2020/06/04	22	94.39	14	93.75	93.50	8	9,492	0.08%
2020/06/03	26	95.28	24	95.66	93.70	2	9,494	0.02%
2020/06/02	10	92.03	28	92.53	91.10	-18	9,284	-0.19%
2020/06/01	24	91.53	8	91.45	91.90	16	9,379	0.17%
2020/05/29	4	88.38	4	88.60	90.80	0	9,702	0.00%
2020/05/28	12	88.79	11	88.40	87.80	1	9,720	0.01%
2020/05/27	10	89.08	8	89.21	88.80	2	9,788	0.02%
2020/05/26	2	89.40	2	89.10	88.50	0	9,806	0.00%
2020/05/25	5	86.04	10	87.38	88.80	-5	9,789	-0.05%
2020/05/22	21	86.84	15	85.46	85.90	6	9,781	0.06%
2020/05/21	2	86.55	2	87.20	88.80	0	9,752	0.00%
2020/05/20	9	85.30	14	85.93	85.30	-5	9,695	-0.05%
2020/05/19	15.1	86.37	10	86.58	86.70	5.1	9,667	0.05%
2020/05/18	6	87.32	1	86.30	85.80	5	9,616	0.05%
2020/05/15	15	92.79	6	91.18	91.10	9	9,483	0.09%
2020/05/14	1	93.00	6.1	93.61	92.30	-5.1	9,493	-0.05%
2020/05/13	7	94.46	4	94.75	95.30	3	9,489	0.03%
2020/05/12	34	95.03	16	94.16	93.40	18	9,548	0.19%
2020/05/11	10	99.37	23	99.24	97.50	-13	9,540	-0.14%
2020/05/08	19	94.69	25.1	94.75	96.10	-6.1	9,189	-0.07%
2020/05/07	6	90.75	8	91.01	91.40	-2	8,821	-0.02%
2020/05/06	20	90.71	14	89.91	89.00	6	8,781	0.07%
2020/05/05	2	89.00	1	90.30	88.50	1	8,759	0.01%
2020/05/04	4	88.65	118	88.30	88.50	-114	9,065	-1.26%	大賣/鉅額交易
2020/04/30	7	91.81	2	92.05	90.60	5	9,148	0.05%
2020/04/29	79	93.87	18	92.79	91.50	61	9,139	0.67%
2020/04/28	10	89.04	13.1	89.62	89.80	-3.1	8,958	-0.03%
2020/04/27	4	88.50	4	88.68	88.70	0	9,014	0.00%
2020/04/24	4	86.98	5	87.52	87.60	-1	8,918	-0.01%
2020/04/23	8	88.26	78	87.51	87.00	-70	8,920	-0.78%
2020/04/22	3	84.33	4.2	86.53	87.50	-1.2	8,959	-0.01%
2020/04/21	26.1	86.30	5	87.22	86.10	21.1	8,978	0.23%
2020/04/20	24	87.73	4	87.23	87.90	20	9,018	0.22%
2020/04/17	8	90.41	17	91.16	88.10	-9	8,971	-0.10%
2020/04/16	7	87.56	5	87.70	87.80	2	8,827	0.02%
2020/04/15	80	88.45	2	88.50	87.80	78	8,853	0.88%
2020/04/14	6	86.52	1	88.00	88.00	5	9,047	0.06%
2020/04/13	1	84.70	76	84.38	85.30	-75	9,083	-0.83%
2020/04/10	4	86.58	3	87.03	86.20	1	9,123	0.01%
2020/04/09	11	88.43	4	87.35	86.50	7	9,195	0.08%
2020/04/08	12	89.75	10	91.23	89.60	2	9,340	0.02%
2020/04/07	46	88.80	49	88.30	87.30	-3	9,232	-0.03%
2020/04/06	4	79.43	15.1	81.17	81.20	-11.1	9,085	-0.12%
2020/04/01	6	78.28	6	78.63	79.50	0	9,076	0.00%
2020/03/31	42.1	79.37	8	78.85	77.90	34.1	9,050	0.38%
2020/03/30	17	75.45	7	75.73	78.40	10	9,000	0.11%
2020/03/27	9	77.47	4	78.63	75.70	5	8,991	0.06%
2020/03/26	9	74.44	6	74.75	75.70	3	8,840	0.03%
2020/03/25	4	74.83	6	74.93	75.70	-2	8,754	-0.02%
2020/03/24	2	68.50	13	69.05	69.80	-11	8,674	-0.13%
2020/03/23	39.1	64.05	10	63.04	63.80	29.1	8,641	0.34%
2020/03/20	3	61.77	3	62.37	63.30	0	8,804	0.00%
2020/03/19	8	60.51	6	59.83	57.60	2	8,700	0.02%
2020/03/18	7	68.14	5	71.26	64.00	2	8,591	0.02%
2020/03/17	8	72.53	4	72.88	70.50	4	8,513	0.05%
2020/03/16	12	81.09	16	77.81	75.60	-4	8,509	-0.05%
2020/03/13	19	79.44	15	81.07	83.50	4	8,405	0.05%
2020/03/12	31	88.18	1	89.00	87.70	30	8,233	0.36%
2020/03/11	15	95.19	15	95.55	92.40	0	8,168	0.00%
2020/03/10	8	93.36	19	92.62	95.90	-11	8,272	-0.13%
2020/03/09	7	95.51	6	92.77	92.40	1	8,457	0.01%
2020/03/06	12	99.68	23	100.07	98.60	-11	8,419	-0.13%
2020/03/05	8	99.54	9	99.66	99.60	-1	8,434	-0.01%
2020/03/04	42.2	98.16	34	98.99	96.80	8.2	8,409	0.10%
2020/03/03	1	97.10	3	96.13	95.70	-2	8,435	-0.02%
2020/03/02	7	92.14	8	92.93	94.40	-1	8,804	-0.01%
2020/02/27	8	92.35	3	91.00	90.00	5	9,012	0.06%
2020/02/26	7	96.76	5	96.72	96.00	2	8,934	0.02%
2020/02/25	8	94.18	4	95.53	97.80	4	8,892	0.04%
2020/02/24	3	95.70	2	95.00	95.00	1	8,833	0.01%
2020/02/21	5	97.66	3	97.60	97.80	2	8,794	0.02%
2020/02/20	2	98.10	5	98.36	97.60	-3	8,782	-0.03%
2020/02/19	2	97.30	5	97.52	97.70	-3	8,733	-0.03%
2020/02/18	7	97.64	3	97.73	96.50	4	8,702	0.05%
2020/02/17	5	97.58	6	97.13	97.20	-1	8,639	-0.01%
2020/02/14	4	99.90	3	100.00	99.90	1	8,553	0.01%
2020/02/13	5	101.50	8	100.81	100.00	-3	8,543	-0.04%
2020/02/12	7	101.86	12	102.50	101.00	-5	8,589	-0.06%
2020/02/11	3	98.90	10	99.31	99.70	-7	8,629	-0.08%
2020/02/10	14	94.89	16	95.84	95.40	-2	8,773	-0.02%
2020/02/07	7	98.76	8	98.38	97.00	-1	9,047	-0.01%
2020/02/06	8	98.99	27	99.35	100.50	-19	9,113	-0.21%
2020/02/05	22	99.78	12	99.52	97.80	10	9,034	0.11%
2020/02/04	6	96.25	6	96.05	96.40	0	8,705	0.00%
2020/02/03	2	92.75	3	93.90	94.90	-1	8,610	-0.01%
2020/01/31	5	89.58	9	90.00	91.20	-4	8,511	-0.05%
2020/01/30	8	88.58	6	89.50	87.30	2	8,531	0.02%
2020/01/20	1	95.00	1	95.70	96.90	0	8,456	0.00%
2020/01/17	4	95.05	4	95.35	94.50	0	8,431	0.00%
2020/01/16	6	94.03	6	94.70	95.30	0	8,427	0.00%
2020/01/15	4	96.20	7	96.14	95.80	-3	8,401	-0.04%
2020/01/14	1	94.20	13	94.07	95.20	-12	8,835	-0.14%
2020/01/13	3	90.23	4	91.10	90.70	-1	9,053	-0.01%
2020/01/10	19	89.50	15	88.79	89.30	4	9,268	0.04%
2020/01/09	11	91.31	11	91.53	91.80	0	9,510	0.00%
2020/01/08	47	92.85	11	91.54	90.20	36	10,031	0.36%
2020/01/07	19	99.42	14	97.95	97.60	5	10,026	0.05%
2020/01/06	6	100.72	5	101.50	100.00	1	10,400	0.01%
2020/01/03	5	104.00	95	101.56	101.50	-90	10,881	-0.83%
2020/01/02	97	104.94	13	103.62	105.00	84	11,064	0.76%
2019/12/31	2	98.25	2	99.50	99.50	0	10,948	0.00%
2019/12/30	5	99.68	4	99.78	99.00	1	11,076	0.01%
2019/12/27	3	101.00	3	101.67	101.50	0	11,597	0.00%
2019/12/26	10	100.03	10	100.45	100.00	0	11,658	0.00%
2019/12/25	8	99.85	6	100.05	100.00	2	11,688	0.02%
2019/12/24	8	99.31	8	99.60	98.30	0	11,747	0.00%
2019/12/23	16	101.45	12	99.92	99.90	4	11,804	0.03%
2019/12/20	5	104.50	3	105.00	103.50	2	11,897	0.02%
2019/12/19	3	105.00	6	105.83	105.50	-3	12,162	-0.02%
2019/12/18	15	107.47	12	107.63	106.00	3	12,220	0.02%
2019/12/17	8	109.00	18	108.75	109.50	-10	12,325	-0.08%
2019/12/16	5	104.20	7	105.14	104.50	-2	12,218	-0.02%
2019/12/13	13	105.08	11	106.09	104.50	2	12,755	0.02%
2019/12/12	12	104.58	26	104.60	104.50	-14	13,105	-0.11%
2019/12/11	11	104.95	13	104.92	104.00	-2	13,238	-0.02%
2019/12/10	17	102.29	6	102.50	102.00	11	13,436	0.08%
2019/12/09	28	104.73	18	104.19	103.50	10	13,574	0.07%
2019/12/06	5	105.00	5	105.90	105.50	0	13,831	0.00%
2019/12/05	13	105.31	10	105.30	104.00	3	14,405	0.02%
2019/12/04	20	110.00	14	108.75	107.50	6	14,663	0.04%
2019/12/03	9	106.50	8	107.50	108.50	1	14,865	0.01%
2019/12/02	17	107.50	11	107.86	106.00	6	15,401	0.04%
2019/11/29	8	112.25	12	112.50	111.50	-4	15,404	-0.03%
2019/11/28	11	114.00	12	114.38	112.00	-1	15,298	-0.01%
2019/11/27	40	111.18	36	111.81	111.00	4	14,921	0.03%
2019/11/26	16	105.97	16	105.78	108.50	0	14,529	0.00%
2019/11/22	0	0.00	1	97.50	97.40	-1	14,415	-0.01%
2019/11/21	5	93.42	1	92.00	94.20	4	14,551	0.03%
2019/11/19	0	0.00	1	97.80	97.50	-1	14,688	-0.01%
2019/11/15	0	0.00	1	103.00	99.90	-1	14,824	-0.01%
2019/11/12	1	98.00	8	97.75	98.10	-7	15,137	-0.05%
2019/11/11	9	104.50	13	104.65	103.00	-4	15,473	-0.03%
2019/11/08	23	110.26	15	110.20	108.50	8	15,364	0.05%
2019/11/07	12	111.21	13	111.35	109.50	-1	15,210	-0.01%
2019/11/06	30	116.90	8	117.56	115.00	22	15,132	0.15%
2019/11/05	7	118.43	4	120.13	124.00	3	14,872	0.02%
2019/11/04	4	115.63	1	114.50	115.00	3	14,941	0.02%
2019/11/01	1	112.50	10	112.10	114.50	-9	15,078	-0.06%
2019/10/31	2	108.00	8	108.00	108.50	-6	15,118	-0.04%
2019/10/30	5	110.60	3	111.00	112.00	2	15,199	0.01%
2019/10/29	7	110.21	6	111.00	109.50	1	15,252	0.01%
2019/10/28	13	116.81	7	116.29	116.50	6	15,252	0.04%
2019/10/25	3	113.83	1	114.00	113.50	2	15,235	0.01%
2019/10/24	5	115.30	10	114.75	115.50	-5	15,301	-0.03%
2019/10/23	12	116.75	2	119.50	115.00	10	15,372	0.07%
2019/10/22	22	118.57	32	118.34	119.00	-10	15,430	-0.06%
2019/10/21	27	110.11	22	111.57	113.00	5	15,094	0.03%
2019/10/18	16	109.44	14	110.43	108.00	2	15,045	0.01%
2019/10/17	19.1	105.68	71	103.13	110.00	-51.9	15,039	-0.35%
2019/10/16	93	103.42	31	104.97	100.50	62	14,737	0.42%
2019/10/15	22	106.64	31	106.97	106.00	-9	14,272	-0.06%
2019/10/14	21	107.31	12	107.58	107.50	9	14,100	0.06%
2019/10/09	15	95.37	43	95.70	100.50	-28	13,740	-0.20%
2019/10/08	31	90.60	23	90.49	91.40	8	13,266	0.06%
2019/10/07	8	87.93	9	88.80	88.70	-1	13,351	-0.01%
2019/10/04	9	88.24	8	88.13	87.60	1	13,312	0.01%
2019/10/03	10	88.69	9	88.54	88.30	1	13,326	0.01%
2019/10/02	4	85.20	8	85.08	85.80	-4	12,862	-0.03%
2019/10/01	8	84.23	9	84.07	84.70	-1	12,819	-0.01%
2019/09/27	5	82.88	6	82.82	83.90	-1	12,934	-0.01%
2019/09/26	9	84.09	7	84.34	84.40	2	12,980	0.02%
2019/09/25	6	83.15	9	83.50	83.90	-3	12,975	-0.02%
2019/09/24	20	83.93	25	83.02	82.60	-5	13,061	-0.04%
2019/09/23	6	87.65	16	87.43	87.50	-10	12,912	-0.08%
2019/09/20	11	86.73	12	86.93	87.30	-1	13,227	-0.01%
2019/09/19	24	86.24	17	86.34	86.60	7	13,442	0.05%
2019/09/18	63	86.97	86	87.37	86.00	-23	13,397	-0.17%
2019/09/17	17	85.81	13	84.91	85.40	4	12,890	0.03%
2019/09/16	24	83.41	39	83.69	84.00	-15	12,510	-0.12%
2019/09/12	16	82.67	23	82.35	82.00	-7	12,372	-0.06%
2019/09/11	18	81.64	11	81.19	80.50	7	12,101	0.06%
2019/09/10	28	80.61	9	80.24	81.20	19	11,925	0.16%
2019/09/09	35	81.59	75	81.78	83.00	-40	11,628	-0.34%
2019/09/06	14	79.09	20	78.77	78.00	-6	10,977	-0.05%
2019/09/05	18	77.04	12	77.30	76.20	6	10,564	0.06%
2019/09/04	83	75.94	85	73.89	77.10	-2	10,169	-0.02%
2019/09/03	20	70.52	23	70.58	70.10	-3	9,589	-0.03%
2019/09/02	5	67.16	14	67.91	68.70	-9	9,455	-0.10%
2019/08/30	11	67.57	10	67.78	67.00	1	9,453	0.01%
2019/08/29	7	66.96	10	66.89	67.50	-3	9,601	-0.03%
2019/08/28	7	65.43	6	65.48	65.90	1	9,688	0.01%
2019/08/27	10	66.02	9	66.43	66.00	1	9,756	0.01%
2019/08/26	12	66.18	4	65.95	66.00	8	9,649	0.08%
2019/08/23	6	69.73	2	70.60	69.50	4	9,512	0.04%
2019/08/22	3	71.57	6	72.10	71.50	-3	9,384	-0.03%
2019/08/21	2	70.50	4	71.25	71.40	-2	9,339	-0.02%
2019/08/20	8	70.94	5	72.10	70.50	3	9,302	0.03%
2019/08/19	6	70.72	8	71.10	70.80	-2	9,206	-0.02%
2019/08/16	10	70.73	1	70.10	70.10	9	9,176	0.10%
2019/08/15	5	71.84	5	71.64	71.20	0	9,143	0.00%
2019/08/14	67	74.32	20	74.70	74.20	47	9,003	0.52%
2019/08/13	7	71.19	9	71.50	71.30	-2	8,675	-0.02%
2019/08/12	5	71.34	5	71.96	71.10	0	8,647	0.00%
2019/08/08	9	71.12	15	71.41	71.40	-6	8,592	-0.07%
2019/08/07	6	69.23	5	69.52	69.90	1	8,444	0.01%
2019/08/06	8	67.46	11	67.71	69.20	-3	8,398	-0.04%
2019/08/05	9	71.34	18	71.66	66.80	-9	8,224	-0.11%
2019/08/02	2	71.45	1	70.70	72.70	1	8,045	0.01%
2019/08/01	1	72.00	1	71.40	73.50	0	7,985	0.00%
2019/07/31	7	70.64	7	70.96	71.00	0	7,850	0.00%
2019/07/30	9	72.36	12	71.30	71.70	-3	7,746	-0.04%
2019/07/29	4	73.80	2	73.80	73.80	2	7,627	0.03%
2019/07/26	4	73.50	4	74.05	74.30	0	7,588	0.00%
2019/07/25	6	72.48	9	73.88	74.60	-3	7,550	-0.04%
2019/07/24	9	73.63	8	73.38	72.80	1	7,436	0.01%
2019/07/23	10	74.92	23	74.27	72.80	-13	7,315	-0.18%
2019/07/22	39	74.53	12	73.94	74.00	27	7,166	0.38%
2019/07/19	15	71.59	8	71.60	72.40	7	6,836	0.10%
2019/07/18	9	68.69	9	68.30	68.90	0	6,579	0.00%
2019/07/17	3	69.87	10	69.71	69.00	-7	6,507	-0.11%
2019/07/16	3	68.77	0	0.00	68.50	3	6,374	0.05%
2019/07/15	112	71.33	109	70.28	69.80	3	6,340	0.05%	大買/大賣/
2019/07/12	17	72.53	16	72.20	72.00	1	6,566	0.02%
2019/07/11	34	72.02	133	71.32	72.50	-99	6,451	-1.53%	大賣/
2019/07/10	8	68.15	17	67.84	68.40	-9	6,067	-0.15%
2019/07/09	6	67.87	6	66.88	67.50	0	5,994	0.00%
2019/07/08	2	66.40	4	66.00	66.40	-2	5,837	-0.03%
2019/07/05	2	65.00	4	64.53	65.10	-2	5,746	-0.03%
2019/07/04	16	65.91	7	65.01	64.00	9	5,678	0.16%
2019/07/03	6	65.77	6	66.23	65.00	0	5,522	0.00%
2019/07/02	16	65.37	16	64.82	66.00	0	5,438	0.00%
2019/07/01	101	66.09	1	65.60	65.60	100	5,352	1.87%	大買/
2019/06/28	8	64.51	11	64.66	64.50	-3	5,160	-0.06%
2019/06/27	29	63.35	37	62.34	65.00	-8	5,060	-0.16%
2019/06/26	19	60.46	43	61.75	60.20	-24	4,783	-0.50%
2019/06/25	3	56.80	3	57.03	57.10	0	4,876	0.00%
2019/06/24	4	57.48	3	57.40	57.40	1	5,093	0.02%
2019/06/21	2	57.75	11	56.54	56.10	-9	5,048	-0.18%
2019/06/20	33	56.26	10	55.61	56.60	23	4,983	0.46%
2019/06/19	10	54.66	7	54.59	55.10	3	5,046	0.06%
2019/06/18	1	53.30	2	53.30	53.00	-1	4,947	-0.02%
2019/06/17	2	52.80	1	52.70	52.80	1	4,964	0.02%
2019/06/14	0	0.00	1	52.80	52.00	-1	5,048	-0.02%
2019/06/13	1	52.20	2	52.55	53.00	-1	5,187	-0.02%
2019/06/12	2	52.80	3	52.77	52.10	-1	5,480	-0.02%
2019/06/11	1	51.90	1	52.10	52.10	0	5,405	0.00%
2019/06/10	2	51.45	1	51.80	51.50	1	5,338	0.02%
2019/06/06	2	49.83	2	49.98	50.80	0	5,275	0.00%
2019/06/05	94	49.97	93	50.84	49.95	1	5,209	0.02%
2019/06/04	8	48.46	8	48.54	48.55	0	5,016	0.00%
2019/06/03	5	46.47	8	47.16	48.15	-3	4,902	-0.06%
2019/05/30	0	0.00	1	42.00	42.50	-1	4,751	-0.02%
2019/05/27	0	0.00	1	41.55	41.35	-1	4,812	-0.02%
2019/05/24	3	41.72	1	41.80	41.50	2	4,878	0.04%
2019/05/23	1	41.00	1	40.55	41.25	0	4,893	0.00%
2019/05/22	4	42.79	13	43.02	41.80	-9	4,936	-0.18%
2019/05/21	8	40.63	4	40.60	42.20	4	5,003	0.08%
2019/05/20	8	41.50	0	0.00	41.40	8	5,012	0.16%
2019/05/17	1	43.50	0	0.00	43.80	1	5,016	0.02%
2019/05/14	1	46.60	1	47.20	46.70	0	5,442	0.00%
2019/05/13	0	0.00	1	48.95	47.80	-1	5,543	-0.02%
2019/05/10	2	51.15	1	50.70	51.00	1	5,558	0.02%
2019/05/09	4	50.70	10	51.05	50.40	-6	5,544	-0.11%
2019/05/06	1	51.30	0	0.00	50.70	1	5,630	0.02%
2019/05/03	8	52.78	3	52.97	52.70	5	5,628	0.09%
2019/05/02	1	52.80	3	52.20	53.00	-2	5,637	-0.04%
2019/04/29	2	50.45	3	50.43	50.00	-1	5,725	-0.02%
2019/04/26	3	50.87	7	50.76	51.70	-4	5,741	-0.07%
2019/04/25	1	52.70	0	0.00	52.50	1	5,731	0.02%
2019/04/24	3	53.17	0	0.00	52.90	3	5,765	0.05%
2019/04/23	2	53.40	0	0.00	53.50	2	5,780	0.03%
2019/04/22	0	0.00	8	54.19	54.00	-8	5,789	-0.14%
2019/04/19	9	53.88	2	53.70	54.00	7	5,830	0.12%
2019/04/18	26	55.23	25	55.53	53.70	1	5,847	0.02%
2019/04/17	3	53.03	0	0.00	52.70	3	5,583	0.05%
2019/04/16	0	0.00	1	53.00	52.70	-1	5,734	-0.02%
2019/04/15	2	52.70	0	0.00	53.00	2	5,824	0.03%
2019/04/12	1	52.50	0	0.00	52.00	1	5,956	0.02%
2019/04/11	0	53.30	0	0.00	53.10	0	6,111	0.00%
2019/04/10	0	0.00	1	54.20	54.00	-1	6,532	-0.02%
2019/04/09	13	54.07	12	54.61	54.00	1	7,067	0.01%
2019/04/08	0	0.00	4	54.65	54.30	-4	7,208	-0.06%
2019/04/03	2	53.00	0	0.00	53.30	2	7,461	0.03%
2019/04/02	4	55.58	4.1	55.15	54.30	-0.1	7,776	0.00%
2019/04/01	2	54.90	5	54.52	54.00	-3	7,759	-0.04%
2019/03/29	7	54.30	7	54.54	54.00	0	7,666	0.00%
2019/03/28	48	56.55	56	56.61	52.80	-8	7,511	-0.11%
2019/03/27	12	51.48	38	52.51	53.90	-26	7,012	-0.37%
2019/03/25	3	49.15	1	48.90	48.45	2	6,643	0.03%
2019/03/22	4.1	49.92	10	49.93	49.90	-5.9	6,623	-0.09%
2019/03/20	0	0.00	1	48.80	48.80	-1	6,638	-0.02%
2019/03/19	1	49.50	5	49.30	49.05	-4	6,655	-0.06%
2019/03/18	7	48.70	9	48.73	48.70	-2	6,553	-0.03%
2019/03/15	19	48.95	23	48.73	47.50	-4	6,382	-0.06%
2019/03/14	5.3	46.44	1	47.05	46.25	4.3	6,063	0.07%
2019/03/13	1	46.10	2	46.10	46.10	-1	6,087	-0.02%
2019/03/12	1	46.00	0	0.00	46.00	1	6,160	0.02%
2019/03/11	0.4	46.35	0	0.00	45.85	0.4	6,200	0.01%
2019/03/08	2.2	45.02	1	45.10	45.20	1.2	6,283	0.02%
2019/03/07	4	45.50	0	0.00	45.40	4	6,448	0.06%
2019/03/06	1	47.00	0	0.00	46.80	1	6,502	0.02%
2019/03/05	1	47.20	0	0.00	47.50	1	6,528	0.02%
2019/02/27	2	46.80	0	0.00	46.90	2	6,590	0.03%
2019/02/26	2	48.30	2	48.15	47.80	0	6,617	0.00%
2019/02/25	2	48.20	4	48.09	47.80	-2	6,610	-0.03%
2019/02/21	5	48.45	2	48.45	48.45	3	6,544	0.05%
2019/02/20	7	48.34	10	48.69	47.95	-3	6,498	-0.05%
2019/02/19	2	47.95	1	48.15	48.00	1	6,403	0.02%
2019/02/18	10	47.99	10	47.85	47.60	0	6,414	0.00%
2019/02/15	14	48.93	19	49.18	47.55	-5	6,359	-0.08%
2019/02/14	5	46.76	6	46.67	46.75	-1	6,030	-0.02%
2019/02/13	13	46.69	10	45.99	46.10	3	5,949	0.05%
2019/02/12	9	45.67	21	45.89	46.20	-12	5,884	-0.20%
2019/02/11	7	44.50	3	44.50	44.55	4	5,769	0.07%
2019/01/30	5	43.12	0	0.00	43.00	5	5,735	0.09%
2019/01/29	1	43.00	0	0.00	43.15	1	5,798	0.02%
2019/01/28	1	44.20	0	0.00	44.10	1	5,802	0.02%
2019/01/25	3	44.68	2	44.30	44.15	1	5,810	0.02%
2019/01/24	2	43.50	1	43.55	43.40	1	5,742	0.02%
2019/01/23	0	0.00	7	43.25	43.30	-7	5,746	-0.12%
2019/01/22	21	42.92	11	43.07	42.50	10	5,729	0.17%
2019/01/21	14	42.91	4	43.35	42.90	10	5,709	0.18%
2019/01/17	3	43.43	0	0.00	43.05	3	5,601	0.05%
2019/01/16	1	44.70	1	44.60	44.40	0	5,581	0.00%
2019/01/11	0	0.00	5	45.59	45.25	-5	5,558	-0.09%
2019/01/10	5	45.45	2	45.45	45.50	3	5,491	0.05%
2019/01/09	7	45.94	2	45.75	45.10	5	5,407	0.09%
2019/01/08	6	45.71	6	45.68	45.70	0	5,307	0.00%
2019/01/07	3	45.90	7	44.95	44.15	-4	5,135	-0.08%
2019/01/04	5	44.47	8	44.50	45.00	-3	5,047	-0.06%
2019/01/03	2	47.18	6	46.83	45.85	-4	4,916	-0.08%
2019/01/02	51	47.81	62	48.68	48.50	-11	4,756	-0.23%
2018/12/28	33	47.01	42	47.01	47.90	-9	4,319	-0.21%
2018/12/27	1	43.60	5	43.82	43.90	-4	3,808	-0.11%
2018/12/26	28	44.64	30	44.22	42.00	-2	3,655	-0.05%
2018/12/25	39	43.45	42	43.46	44.85	-3	3,311	-0.09%
2018/12/24	3	41.43	4	41.61	41.75	-1	2,931	-0.03%
2018/12/22	0	0.00	3	38.80	39.10	-3	2,883	-0.10%
2018/12/21	4	38.69	0	0.00	39.40	4	2,892	0.14%
2018/12/20	2	38.80	4	38.70	38.50	-2	2,885	-0.07%
2018/12/19	2	40.68	1	41.10	40.15	1	2,911	0.03%
2018/12/18	2	40.80	0	0.00	40.25	2	2,911	0.07%
2018/12/17	1	42.00	0	0.00	41.80	1	2,892	0.03%
2018/12/14	2	41.78	1	41.95	41.85	1	2,893	0.03%
2018/12/13	13	43.54	7	43.48	43.00	6	2,877	0.21%
2018/12/12	1	42.45	0	0.00	42.45	1	2,716	0.04%
2018/12/07	3	39.90	0	0.00	39.90	3	2,766	0.11%
2018/12/06	2	39.08	2	40.68	39.50	0	2,882	0.00%
2018/12/05	2	41.73	3	41.50	41.55	-1	2,854	-0.04%
2018/12/04	9	42.41	11	42.14	41.80	-2	2,842	-0.07%
2018/12/03	6	42.43	6	42.03	42.45	0	2,839	0.00%
2018/11/30	16	41.38	7	40.93	40.25	9	2,770	0.32%
2018/11/29	1	39.65	6	39.60	40.40	-5	2,639	-0.19%
2018/11/28	3	38.03	3	38.20	38.60	0	2,650	0.00%
2018/11/27	3	37.63	3	37.65	37.95	0	2,627	0.00%
2018/11/26	1	36.60	2	36.60	36.70	-1	2,557	-0.04%
2018/11/23	3	37.12	11	36.97	36.15	-8	2,564	-0.31%
2018/11/22	4	37.18	3	36.78	36.50	1	2,519	0.04%
2018/11/21	0	0.00	2	36.10	36.45	-2	2,504	-0.08%
2018/11/19	4	36.50	1	36.45	36.55	3	2,480	0.12%
2018/11/16	2	36.23	0	0.00	36.10	2	2,479	0.08%
2018/11/15	12	36.07	2	36.10	36.20	10	2,482	0.40%
2018/11/13	1	37.10	0	0.00	39.65	1	2,406	0.04%
2018/11/09	2	39.50	0	0.00	39.35	2	2,445	0.08%
2018/11/06	4	41.29	5	41.88	41.00	-1	2,523	-0.04%
2018/11/05	7	40.55	6	40.53	40.90	1	2,478	0.04%
2018/11/02	3	40.25	0	0.00	40.30	3	2,474	0.12%
2018/11/01	4	39.91	5	40.11	39.80	-1	2,459	-0.04%
2018/10/31	5	38.26	5	38.21	38.40	0	2,464	0.00%
2018/10/29	2	36.10	0	0.00	36.20	2	2,473	0.08%
2018/10/26	2	37.25	2	35.90	35.90	0	2,504	0.00%
2018/10/25	1	36.80	0	0.00	36.50	1	2,539	0.04%
2018/10/24	0	0.00	2	39.45	39.40	-2	2,583	-0.08%
2018/10/22	5	42.85	5	42.35	42.35	0	2,671	0.00%
2018/10/19	2	41.40	2	41.50	42.45	0	2,701	0.00%
2018/10/16	0	0.00	1	40.85	39.95	-1	2,978	-0.03%
2018/10/15	1	39.50	0	0.00	40.00	1	3,010	0.03%
2018/10/12	0	0.00	1	38.40	39.30	-1	3,074	-0.03%
2018/10/11	3	37.55	5	37.68	37.50	-2	3,112	-0.06%
2018/10/09	1	42.90	1	41.40	41.65	0	3,142	0.00%
2018/10/08	2	42.75	1	42.60	42.75	1	3,154	0.03%
2018/10/05	2	43.98	0	0.00	43.55	2	3,258	0.06%
2018/10/04	0	0.00	2	46.50	46.20	-2	3,325	-0.06%
2018/10/02	1	49.40	0	0.00	49.20	1	3,405	0.03%
2018/10/01	1	49.40	2	49.25	49.40	-1	3,436	-0.03%
2018/09/26	13	50.09	0	0.00	49.40	13	3,633	0.36%
2018/09/25	0	0.00	1	48.65	49.10	-1	3,761	-0.03%
2018/09/18	0	0.00	5	48.53	48.55	-5	4,365	-0.11%
2018/09/17	4	48.79	0	0.00	49.00	4	4,447	0.09%
2018/09/14	0	0.00	1	47.00	48.70	-1	4,592	-0.02%
2018/09/13	2	46.58	10	46.30	46.70	-8	4,756	-0.17%
2018/09/12	5	46.10	25	45.60	45.70	-20	4,871	-0.41%
2018/09/10	1	50.40	5	50.60	49.55	-4	5,604	-0.07%
2018/09/07	3	55.27	0	0.00	54.50	3	6,257	0.05%
2018/09/06	0	0.00	1	56.30	56.30	-1	6,334	-0.02%
2018/09/05	3	58.03	4	57.45	57.00	-1	6,570	-0.02%
2018/09/04	4	58.30	4	58.88	57.90	0	6,611	0.00%
2018/09/03	3	57.07	2	56.30	55.80	1	6,561	0.02%
2018/08/31	0	0.00	2	57.50	57.50	-2	6,616	-0.03%
2018/08/30	3	58.57	0	0.00	58.00	3	6,861	0.04%
2018/08/28	2	58.35	1	58.20	57.60	1	7,024	0.01%
2018/08/23	6	56.63	20	56.74	56.80	-14	7,142	-0.20%
2018/08/21	2	56.50	2	56.90	57.40	0	7,158	0.00%
2018/08/17	0	0.00	3	56.90	55.90	-3	7,281	-0.04%
2018/08/16	1	56.10	0	0.00	56.80	1	7,284	0.01%
2018/08/15	0	0.00	1	57.10	57.40	-1	7,251	-0.01%
2018/08/14	4	57.95	1	58.60	59.00	3	7,260	0.04%
2018/08/13	4	56.48	1	55.40	55.10	3	7,271	0.04%
2018/08/08	0	0.00	1	61.30	60.40	-1	7,342	-0.01%
2018/08/06	0	0.00	1	60.20	60.60	-1	7,457	-0.01%
2018/08/03	1	60.10	0	0.00	60.30	1	7,509	0.01%
2018/08/02	1	59.80	5	59.72	60.20	-4	7,587	-0.05%
2018/08/01	3	60.13	0	0.00	60.60	3	7,627	0.04%
2018/07/31	3	58.53	3	58.90	58.50	0	7,749	0.00%
2018/07/30	7	59.26	1	59.40	57.10	6	7,696	0.08%
2018/07/27	10	62.35	0	0.00	62.20	10	7,659	0.13%
2018/07/26	2	62.80	1	62.20	62.00	1	7,659	0.01%
2018/07/25	11	61.65	1	61.40	61.40	10	7,631	0.13%
2018/07/24	1	61.00	3	60.57	61.60	-2	7,564	-0.03%
2018/07/23	6	61.00	2	61.00	61.00	4	7,538	0.05%
2018/07/20	3	69.10	4	68.80	67.70	-1	7,467	-0.01%
2018/07/19	3	68.43	1	68.90	68.50	2	7,479	0.03%
2018/07/18	2	69.60	2	69.60	69.20	0	7,561	0.00%
2018/07/17	8	72.10	3	71.47	71.10	5	7,634	0.07%
2018/07/16	0	0.00	8	74.13	73.00	-8	7,668	-0.10%
2018/07/13	14	74.73	9	75.23	74.10	5	7,717	0.06%
2018/07/12	14	72.36	12.1	74.08	74.30	1.9	7,777	0.02%
2018/07/11	14	71.16	3	71.33	71.50	11	7,951	0.14%
2018/07/10	1	70.80	2	70.45	71.20	-1	8,152	-0.01%
2018/07/09	1	70.00	10	69.90	68.80	-9	8,229	-0.11%
2018/07/06	0	0.00	1	70.30	70.00	-1	8,437	-0.01%
2018/07/05	1	71.00	3	70.67	69.30	-2	8,417	-0.02%
2018/07/04	2	70.65	3	69.47	69.50	-1	8,517	-0.01%
2018/07/03	9	71.14	6	70.77	69.30	3	8,542	0.04%
2018/07/02	10	75.82	10	75.91	74.00	0	8,382	0.00%
2018/06/29	8	77.03	6	76.70	76.80	2	8,241	0.02%
2018/06/28	9	75.66	4	75.80	75.00	5	8,087	0.06%
2018/06/27	11	76.65	8	76.50	75.20	3	7,997	0.04%
2018/06/26	2	72.95	3	73.63	73.30	-1	7,753	-0.01%
2018/06/25	4.1	75.07	4	73.48	74.00	0.1	7,689	0.00%
2018/06/22	16	76.94	4	77.58	74.60	12	7,564	0.16%
2018/06/21	4	71.95	6	74.12	74.50	-2	7,364	-0.03%
2018/06/20	11	72.38	5	73.52	70.10	6	7,220	0.08%
2018/06/19	45	79.53	20	78.86	75.80	25	6,988	0.36%
2018/06/15	11	76.77	38	77.56	78.70	-27	6,386	-0.42%
2018/06/14	5	72.46	2	72.15	71.60	3	5,697	0.05%
2018/06/13	3	70.63	8	71.75	72.80	-5	5,649	-0.09%
2018/06/12	5	69.46	6	68.98	68.80	-1	5,449	-0.02%
2018/06/11	1	68.70	4	69.05	67.80	-3	5,399	-0.06%
2018/06/08	5	69.56	6	69.53	69.10	-1	5,381	-0.02%
2018/06/07	22	71.98	7	71.79	70.40	15	5,354	0.28%
2018/06/06	3	68.60	17	68.78	68.80	-14	5,211	-0.27%
2018/06/05	2	67.25	0	0.00	66.70	2	5,110	0.04%
2018/06/04	4	67.65	0	0.00	67.40	4	5,120	0.08%
2018/06/01	1	68.00	2	67.30	67.30	-1	5,098	-0.02%
2018/05/31	1	65.50	0	0.00	66.00	1	5,079	0.02%
2018/05/29	2	66.75	1	67.00	66.30	1	5,095	0.02%
2018/05/28	0	0.00	1	67.40	67.70	-1	5,067	-0.02%
2018/05/25	1	66.20	3	65.97	66.30	-2	5,030	-0.04%
2018/05/24	1	64.50	0	0.00	64.40	1	4,960	0.02%
2018/05/22	1	65.00	10	65.06	64.20	-9	5,011	-0.18%
2018/05/21	13	64.91	6	64.85	64.80	7	5,012	0.14%
2018/05/18	0	0.00	2	63.20	63.30	-2	4,974	-0.04%
2018/05/17	2	64.35	1	63.60	63.60	1	5,028	0.02%
2018/05/16	3	64.30	0	0.00	63.40	3	5,027	0.06%
2018/05/15	1	66.00	11	67.02	65.70	-10	5,024	-0.20%
2018/05/11	8	68.94	6	68.30	67.50	2	5,060	0.04%
2018/05/10	10	68.75	10	68.48	68.60	0	5,084	0.00%
2018/05/09	8	68.54	7	67.83	67.20	1	5,131	0.02%
2018/05/08	3	67.87	3	68.10	67.10	0	5,160	0.00%
2018/05/04	1	64.50	3	64.93	64.00	-2	5,382	-0.04%
2018/05/03	1	63.00	0	0.00	62.50	1	5,331	0.02%
2018/05/02	0	0.00	1	62.90	63.30	-1	5,381	-0.02%
2018/04/30	1	61.80	0	0.00	62.20	1	5,457	0.02%
2018/04/27	3	61.33	0	0.00	61.00	3	5,518	0.05%
2018/04/26	2	61.30	3	61.50	59.70	-1	5,516	-0.02%
2018/04/25	3	62.27	0	0.00	62.50	3	5,500	0.05%
2018/04/24	3	61.00	14	61.96	61.90	-11	5,534	-0.20%
2018/04/23	4	66.20	1	67.00	65.10	3	5,446	0.06%
2018/04/20	6	68.98	1	70.10	68.80	5	5,457	0.09%
2018/04/19	9	72.31	3	72.40	72.00	6	5,521	0.11%
2018/04/18	4	71.20	4	72.20	72.60	0	5,457	0.00%
2018/04/17	24	72.14	23	74.48	71.00	1	5,323	0.02%
2018/04/16	2	71.85	14	72.70	73.90	-12	5,120	-0.23%
2018/04/13	15	69.58	28	69.61	69.50	-13	5,003	-0.26%
2018/04/12	7	68.46	14	68.47	68.10	-7	4,916	-0.14%
2018/04/11	2	64.80	3	65.80	65.60	-1	4,770	-0.02%
2018/04/10	17	67.95	11	66.14	65.20	6	4,870	0.12%
2018/04/09	5	64.22	6	64.97	65.60	-1	4,948	-0.02%
2018/04/03	2	59.30	1	59.40	59.70	1	4,918	0.02%
2018/04/02	8	60.88	1	61.00	60.70	7	4,969	0.14%
2018/03/30	1	62.40	1	61.10	61.00	0	5,215	0.00%
2018/03/29	1	62.00	1	62.10	61.90	0	5,457	0.00%
2018/03/28	1	62.50	11	62.53	62.80	-10	5,551	-0.18%
2018/03/27	3	62.87	0	0.00	62.40	3	5,731	0.05%
2018/03/26	13	62.98	1	62.70	62.60	12	5,896	0.20%
2018/03/23	2	62.85	0	0.00	63.20	2	6,013	0.03%
2018/03/22	2	65.65	5	65.40	64.20	-3	6,360	-0.05%
2018/03/21	1	65.30	0	0.00	65.80	1	6,585	0.02%
2018/03/20	1	64.10	2	64.00	64.90	-1	6,685	-0.01%
2018/03/19	2	63.60	18	64.86	63.60	-16	6,963	-0.23%
2018/03/16	4	66.60	1	67.00	65.60	3	7,111	0.04%
2018/03/15	15	68.00	0	0.00	67.30	15	7,364	0.20%
2018/03/14	1	67.50	3	67.43	67.30	-2	7,818	-0.03%
2018/03/13	3	67.80	2	67.60	67.60	1	8,097	0.01%
2018/03/12	4	66.88	14	66.56	66.80	-10	8,360	-0.12%
2018/03/09	1	64.50	1	65.00	64.50	0	8,627	0.00%
2018/03/08	1	63.40	13	63.59	64.20	-12	9,055	-0.13%
2018/03/07	6	62.35	6	63.48	62.00	0	9,434	0.00%
2018/03/06	2	63.65	0	0.00	63.00	2	9,910	0.02%
2018/03/05	2	66.40	1	65.30	63.50	1	10,312	0.01%
2018/03/02	5	66.00	1	65.90	66.00	4	10,928	0.04%
2018/02/27	5	67.90	0	0.00	67.90	5	11,471	0.04%
2018/02/22	1	67.90	6	68.38	68.00	-5	12,907	-0.04%
2018/02/21	1	67.00	0	0.00	67.80	1	12,973	0.01%
2018/02/08	2	66.70	1	67.00	64.00	1	13,132	0.01%
2018/02/07	4	67.93	1	68.70	66.70	3	13,079	0.02%
2018/02/06	9	68.66	0	0.00	65.30	9	13,028	0.07%
2018/02/05	7	70.06	11	71.99	72.50	-4	12,926	-0.03%
2018/02/02	1	74.40	2	73.70	73.10	-1	12,932	-0.01%
2018/02/01	6	73.53	8	73.74	73.90	-2	12,910	-0.02%
2018/01/31	8	72.38	8	72.74	72.50	0	12,812	0.00%
2018/01/30	22	73.27	20	73.85	71.60	2	12,766	0.02%
2018/01/26	22	69.86	0	0.00	69.60	22	12,561	0.18%
2018/01/24	1	69.00	0	0.00	68.70	1	12,819	0.01%
2018/01/23	2	70.40	1	71.60	70.20	1	12,762	0.01%
2018/01/22	0	0.00	2	72.30	71.50	-2	12,869	-0.02%
2018/01/19	2	70.55	1	70.40	70.80	1	12,893	0.01%
2018/01/18	2	71.05	1	72.70	70.10	1	13,001	0.01%
2018/01/17	1	71.10	0	0.00	72.30	1	13,148	0.01%
2018/01/16	2	71.70	4	73.00	71.30	-2	13,100	-0.02%
2018/01/15	3	70.60	5	71.74	71.70	-2	12,963	-0.02%
2018/01/12	1	67.70	0	0.00	68.50	1	12,811	0.01%
2018/01/11	0	0.00	1	68.80	67.90	-1	12,812	-0.01%
2018/01/10	1	68.40	0	0.00	67.40	1	12,790	0.01%
2018/01/09	3	68.03	2	70.85	68.80	1	12,750	0.01%
2018/01/08	1	73.50	0	0.00	71.90	1	12,615	0.01%
2018/01/05	10	74.50	0	0.00	73.60	10	12,565	0.08%
2018/01/04	4	73.88	7	73.39	73.20	-3	12,503	-0.02%
2018/01/03	9	71.41	9	74.51	74.50	0	12,357	0.00%
2018/01/02	1	68.30	1	66.70	69.10	0	12,118	0.00%