宏捷科 (8086)-凱基-中壢券商分點個股進出

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
1336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－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	139.50	4	139.63	139.00	-1	6,128	-0.02%
2024/05/02	3	136.50	0	0.00	135.50	3	6,131	0.05%
2024/04/30	27	140.15	7	140.14	138.00	20	6,128	0.33%
2024/04/29	7	134.29	3	136.83	137.00	4	6,095	0.07%
2024/04/25	3	129.00	39	129.99	129.50	-36	6,159	-0.58%
2024/04/24	1	132.00	0	0.00	133.00	1	6,199	0.02%
2024/04/23	1.1	128.55	0	0.00	129.50	1.1	6,231	0.02%
2024/04/22	3	126.50	2	126.50	126.50	1	6,254	0.02%
2024/04/19	3	129.67	1	134.50	130.50	2	6,244	0.03%
2024/04/18	2	137.00	0	0.00	136.00	2	6,235	0.03%
2024/04/17	1	136.00	0	0.00	137.00	1	6,273	0.02%
2024/04/16	10.2	132.01	0	0.00	132.00	10.2	6,267	0.16%
2024/04/15	3.2	136.63	2	137.50	137.00	1.2	6,267	0.02%
2024/04/12	2.6	140.75	0	0.00	139.50	2.6	6,300	0.04%
2024/04/11	6.1	142.48	0	0.00	142.00	6.1	6,385	0.10%
2024/04/10	10	145.15	4	144.88	145.50	6	6,613	0.09%
2024/04/09	5	146.50	1	147.50	145.50	4	6,700	0.06%
2024/04/08	2.1	147.76	0	0.00	146.00	2.1	6,701	0.03%
2024/04/03	36	151.88	7	152.79	153.00	29	6,653	0.44%
2024/04/02	0.2	148.50	18	148.72	150.00	-17.8	6,505	-0.27%
2024/04/01	15	146.07	0	0.00	146.00	15	6,500	0.23%
2024/03/28	9	146.00	0	0.00	143.00	9	6,631	0.14%
2024/03/27	1.1	147.05	2	150.25	147.50	-0.9	6,657	-0.01%
2024/03/26	13	152.96	3	153.67	148.00	10	6,672	0.15%
2024/03/25	0	0.00	0.3	154.25	154.00	-0.3	6,721	0.00%
2024/03/22	1	145.50	7	151.36	152.00	-6	6,761	-0.09%
2024/03/21	33.1	147.56	6	147.42	146.50	27.1	6,791	0.40%
2024/03/20	13.6	155.21	4.2	148.90	148.00	9.4	6,725	0.14%
2024/03/19	15.6	157.51	13	158.31	158.00	2.6	6,646	0.04%
2024/03/18	2	154.25	3.2	156.87	158.00	-1.2	6,507	-0.02%
2024/03/15	1	150.58	3	152.50	153.50	-2	6,533	-0.03%
2024/03/14	1.8	148.94	1	151.00	148.00	0.8	6,492	0.01%
2024/03/13	2.6	153.63	3	154.17	153.50	-0.4	6,499	-0.01%
2024/03/12	1.1	157.55	3	159.33	157.50	-1.9	6,554	-0.03%
2024/03/11	16.1	155.97	4	156.25	154.50	12.1	6,616	0.18%
2024/03/08	10.6	154.87	13.3	148.49	148.00	-2.7	6,843	-0.04%
2024/03/07	13.1	157.99	11	157.59	155.50	2.1	6,863	0.03%
2024/03/06	8	152.25	16	155.13	156.50	-8	6,810	-0.12%
2024/03/05	14.1	154.94	22.2	159.57	153.00	-8.1	7,132	-0.11%
2024/03/04	2	150.00	5.3	151.07	149.50	-3.3	6,935	-0.05%
2024/03/01	14	147.04	22	148.64	149.00	-8	7,028	-0.11%
2024/02/29	0	0.00	6	141.50	141.50	-6	7,376	-0.08%
2024/02/27	8.1	140.85	5.5	138.81	137.50	2.7	7,583	0.04%
2024/02/26	1	139.00	1	142.50	141.50	0	7,726	0.00%
2024/02/23	2.2	141.86	2	142.25	142.00	0.2	7,717	0.00%
2024/02/22	4.6	150.02	4	146.88	145.50	0.6	7,700	0.01%
2024/02/21	17.2	149.45	24	148.10	147.50	-6.8	7,663	-0.09%
2024/02/20	16	146.09	13	145.42	143.50	3	7,390	0.04%
2024/02/19	14	142.46	91.3	144.15	146.00	-77.3	7,152	-1.08%
2024/02/16	0.2	131.00	23.1	132.48	133.00	-22.9	6,911	-0.33%
2024/02/15	8	129.38	7.6	130.18	131.00	0.4	6,907	0.01%
2024/02/05	4	128.13	8	128.06	127.50	-4	6,912	-0.06%
2024/02/02	6	125.83	6	124.08	123.00	0	7,017	0.00%
2024/02/01	2	125.00	0.1	124.57	124.50	1.9	7,181	0.03%
2024/01/31	9.1	124.27	32	124.55	124.00	-22.9	7,284	-0.31%
2024/01/30	1	118.00	20.3	120.23	121.00	-19.3	7,457	-0.26%
2024/01/29	17	117.26	6	117.00	117.00	11	7,574	0.15%
2024/01/26	7	115.57	7	117.50	117.00	0	7,741	0.00%
2024/01/25	5.1	117.01	0	0.00	115.50	5.1	7,829	0.06%
2024/01/24	2	117.75	0	0.00	118.00	2	8,076	0.02%
2024/01/23	21	118.24	1	117.00	117.00	20	8,270	0.24%
2024/01/22	2	116.50	3	117.50	118.50	-1	8,375	-0.01%
2024/01/19	4.1	113.61	2	113.75	115.00	2.1	8,337	0.03%
2024/01/18	1	113.00	1	113.50	113.00	0	8,290	0.00%
2024/01/17	1	119.50	3	117.00	116.50	-2	8,260	-0.02%
2024/01/16	3	115.83	4	115.88	116.50	-1	8,224	-0.01%
2024/01/15	2	115.25	2.1	116.03	116.50	-0.1	8,198	0.00%
2024/01/12	8.2	114.24	6.3	113.55	113.50	1.9	8,208	0.02%
2024/01/11	15.2	115.47	10.5	114.91	114.50	4.7	8,179	0.06%
2024/01/10	8.1	115.51	10	115.70	115.50	-2	8,148	-0.02%
2024/01/09	8	117.31	4	117.38	117.00	4	8,130	0.05%
2024/01/08	20.1	117.95	20	120.10	117.00	0.1	8,104	0.00%
2024/01/05	10.1	116.85	1	119.50	117.00	9.1	8,054	0.11%
2024/01/04	52	120.91	11	118.27	118.50	41	7,944	0.52%
2024/01/03	28.1	122.05	4	121.25	120.00	24.1	7,701	0.31%
2024/01/02	7	129.71	6	129.25	129.00	1	7,612	0.01%
2023/12/29	3	129.50	7	131.36	131.00	-4	7,661	-0.05%
2023/12/28	12	129.00	4	128.88	128.00	8	7,880	0.10%
2023/12/27	8	130.00	13	131.62	132.00	-5	7,841	-0.06%
2023/12/26	12	129.96	14	129.29	130.00	-2	7,810	-0.03%
2023/12/25	42	127.69	40.3	129.63	129.50	1.7	7,736	0.02%
2023/12/22	4.3	121.85	4	122.50	123.50	0.3	7,629	0.00%
2023/12/21	8	119.50	2	119.25	119.00	6	7,557	0.08%
2023/12/20	20.3	121.10	9	121.72	122.00	11.3	7,532	0.15%
2023/12/19	20	126.02	6	122.17	122.50	14	7,433	0.19%
2023/12/18	12	129.75	6	130.25	129.50	6	7,350	0.08%
2023/12/15	7	135.00	1	135.00	134.50	6	7,320	0.08%
2023/12/14	16	134.88	3	135.67	134.00	13	7,408	0.18%
2023/12/13	5.1	137.98	7	136.14	136.00	-1.9	7,405	-0.03%
2023/12/12	14	139.50	8	138.75	138.00	6	7,399	0.08%
2023/12/11	2	140.25	17	141.79	140.50	-15	7,360	-0.20%
2023/12/08	2	140.75	3	141.50	139.00	-1	7,394	-0.01%
2023/12/07	20	139.83	8	139.00	137.50	12	7,512	0.16%
2023/12/06	11	138.64	22	140.93	142.00	-11	7,637	-0.14%
2023/12/05	29	137.49	27	140.28	139.00	2	7,538	0.03%
2023/12/04	14	138.32	17	140.32	139.50	-3	7,401	-0.04%
2023/12/01	20.1	136.85	15	137.80	137.50	5.1	7,428	0.07%
2023/11/30	23	137.72	33	139.27	139.00	-10	7,508	-0.13%
2023/11/29	9	128.33	55.7	129.08	130.50	-46.7	7,336	-0.64%
2023/11/28	93	126.78	32	126.11	127.50	61	7,309	0.83%
2023/11/27	36.1	132.96	26	133.85	125.50	10	7,161	0.14%
2023/11/24	9	127.67	46	137.43	139.00	-37	6,737	-0.55%
2023/11/22	14.2	122.18	11	122.05	122.50	3.2	6,286	0.05%
2023/11/21	13	123.73	15	123.70	124.00	-2	6,247	-0.03%
2023/11/20	18.1	123.50	8	123.44	123.00	10.1	6,208	0.16%
2023/11/17	16	128.97	4	127.38	127.00	12	6,142	0.20%
2023/11/16	15	128.63	16.1	129.44	129.50	-1.1	6,124	-0.02%
2023/11/15	12.1	131.35	10.1	130.19	129.00	2.1	6,074	0.03%
2023/11/14	14	130.64	16	129.88	131.00	-2	6,020	-0.03%
2023/11/13	16.1	132.46	14	132.11	131.00	2.1	5,958	0.04%
2023/11/10	13	130.73	46	131.21	132.00	-33	5,855	-0.56%
2023/11/09	14	125.71	22	126.66	129.50	-8	5,621	-0.14%
2023/11/08	8	121.81	16.1	122.34	123.00	-8.1	5,388	-0.15%
2023/11/07	27	121.37	13.9	121.66	120.00	13.1	5,235	0.25%
2023/11/06	7.2	116.43	20	116.80	116.50	-12.8	4,945	-0.26%
2023/11/03	15	114.00	11	112.32	112.00	4	4,829	0.08%
2023/11/02	14	113.11	11.1	111.96	112.00	2.9	4,675	0.06%
2023/11/01	12	112.54	15	112.80	112.50	-3	4,719	-0.06%
2023/10/31	16	105.75	20.1	110.97	112.50	-4.1	4,614	-0.09%
2023/10/30	25	102.96	20	102.75	102.50	5	4,409	0.11%
2023/10/27	9	96.00	7	95.90	95.80	2	4,291	0.05%
2023/10/26	13	96.73	18	96.38	96.00	-5	4,311	-0.12%
2023/10/25	12	100.81	1	100.50	99.80	11	4,325	0.25%
2023/10/24	4	99.60	4.2	97.21	97.50	-0.2	4,317	0.00%
2023/10/20	4	100.50	4	99.08	99.00	0	4,363	0.00%
2023/10/19	1	103.00	0	0.00	101.50	1	4,417	0.02%
2023/10/18	2	105.00	0	0.00	104.50	2	4,446	0.04%
2023/10/17	12.1	107.12	7	104.50	104.50	5.1	4,526	0.11%
2023/10/13	0	0.00	0.1	107.50	106.50	-0.1	4,614	0.00%
2023/10/12	0.1	107.50	2.3	107.30	107.50	-2.2	4,638	-0.05%
2023/10/11	14.3	106.15	1	104.50	104.50	13.3	4,650	0.29%
2023/10/06	1	107.00	0.1	107.50	107.50	0.9	4,674	0.02%
2023/10/05	15	109.37	11	107.95	107.50	4	4,711	0.08%
2023/10/04	8	111.81	4	114.25	109.00	4	4,741	0.08%
2023/10/03	1	110.00	0	0.00	108.50	1	4,573	0.02%
2023/10/02	2	110.50	1	110.50	109.50	1	4,710	0.02%
2023/09/28	0	0.00	1	108.00	107.50	-1	4,924	-0.02%
2023/09/27	0.1	108.00	2	108.00	108.00	-1.9	5,086	-0.04%
2023/09/26	4	110.00	6.3	110.46	108.50	-2.3	5,103	-0.04%
2023/09/25	4	112.50	2	111.25	111.00	2	5,119	0.04%
2023/09/22	1	111.50	3	111.50	111.50	-2	5,146	-0.04%
2023/09/21	3	110.17	1	110.00	110.50	2	5,139	0.04%
2023/09/20	2	113.00	12	112.88	112.50	-10	5,107	-0.20%
2023/09/19	13	116.42	6	113.50	113.50	7	5,073	0.14%
2023/09/18	2	119.75	8	119.94	119.00	-6	4,963	-0.12%
2023/09/15	11	116.86	9	117.61	117.00	2	4,928	0.04%
2023/09/14	8	118.06	7	118.07	118.00	1	4,887	0.02%
2023/09/13	7	118.64	6	118.25	118.00	1	4,824	0.02%
2023/09/12	11	118.55	11.1	120.47	120.50	-0.1	4,754	0.00%
2023/09/11	42	122.20	56	118.01	117.50	-14	4,616	-0.30%
2023/09/08	7.1	114.92	9	115.78	116.50	-1.9	4,370	-0.04%
2023/09/07	54	117.74	53	115.15	115.00	1	4,311	0.02%
2023/09/06	20.1	113.13	18	113.58	114.00	2.1	4,118	0.05%
2023/09/05	17.2	111.76	15	111.93	112.00	2.2	3,955	0.06%
2023/09/04	15	107.90	30.1	107.66	110.00	-15.1	3,740	-0.40%
2023/09/01	5	100.16	16	98.94	100.00	-11	3,578	-0.31%
2023/08/31	4	96.95	2	97.20	97.00	2	3,519	0.06%
2023/08/30	9	96.97	8	96.54	97.70	1	3,555	0.03%
2023/08/28	1	92.00	0	0.00	90.60	1	3,558	0.03%
2023/08/25	5	94.60	0	0.00	93.20	5	3,585	0.14%
2023/08/24	4	94.70	9	94.69	94.40	-5	3,576	-0.14%
2023/08/23	6	93.67	0	0.00	94.60	6	3,561	0.17%
2023/08/22	4	89.50	2	90.20	90.40	2	3,524	0.06%
2023/08/21	1	87.60	1	87.60	87.50	0	3,506	0.00%
2023/08/18	1	87.50	1	88.80	87.50	0	3,505	0.00%
2023/08/17	1	89.30	0	0.00	89.90	1	3,515	0.03%
2023/08/16	1	88.70	0	0.00	88.90	1	3,512	0.03%
2023/08/14	1	90.40	0	0.00	89.50	1	3,488	0.03%
2023/08/11	2	92.70	2	93.70	91.80	0	3,487	0.00%
2023/08/10	3	94.53	1	93.60	93.60	2	3,487	0.06%
2023/08/09	2	97.35	1	96.40	94.90	1	3,499	0.03%
2023/08/08	0	98.90	0	0.00	99.20	0	3,431	0.00%
2023/08/07	6	100.60	3	100.17	100.00	3	3,397	0.09%
2023/08/04	2	99.20	16	96.71	99.50	-14	3,254	-0.43%
2023/08/02	0.3	92.45	0	0.00	90.50	0.3	3,095	0.01%
2023/08/01	0	0.00	1	91.30	92.50	-1	3,084	-0.03%
2023/07/31	3	93.63	1	92.00	92.30	2	3,097	0.06%
2023/07/28	1	92.50	0	0.00	91.60	1	3,081	0.03%
2023/07/27	4	91.33	3	92.30	91.10	1	3,068	0.03%
2023/07/26	13	92.45	13.2	90.35	90.00	-0.2	3,101	-0.01%
2023/07/25	6.2	95.66	6	95.72	95.50	0.2	3,086	0.01%
2023/07/24	10	97.11	3.2	99.30	95.90	6.8	3,095	0.22%
2023/07/21	3	97.67	2	97.80	97.50	1	3,030	0.03%
2023/07/20	5	99.58	9	100.23	100.00	-4	3,024	-0.13%
2023/07/19	5	98.98	1	98.50	96.20	4	2,932	0.14%
2023/07/18	1	97.20	2	96.20	96.50	-1	2,905	-0.03%
2023/07/17	1	95.60	2	97.15	96.60	-1	2,913	-0.03%
2023/07/14	0.1	98.00	2	97.40	97.60	-1.9	2,935	-0.07%
2023/07/13	1	98.40	0	0.00	97.60	1	2,963	0.03%
2023/07/12	2	100.25	1	100.50	99.20	1	2,963	0.03%
2023/07/11	8	101.66	9.3	101.74	103.00	-1.3	2,923	-0.04%
2023/07/10	11	99.59	8	100.05	99.90	3	2,853	0.11%
2023/07/07	16	97.50	10	96.92	96.40	6	2,797	0.22%
2023/07/06	4	101.50	10	100.65	101.00	-6	2,753	-0.22%
2023/07/05	14.3	96.12	16	94.95	93.90	-1.7	2,569	-0.07%
2023/07/04	4	91.63	3	91.57	92.20	1	2,486	0.04%
2023/07/03	2	89.40	8	90.70	91.30	-6	2,511	-0.24%
2023/06/30	6	90.60	5	90.58	90.30	1	2,543	0.04%
2023/06/29	0.5	87.80	8	87.30	88.50	-7.5	2,648	-0.28%
2023/06/26	0	0.00	1	86.50	86.30	-1	3,127	-0.03%
2023/06/19	1	89.10	0	0.00	89.30	1	3,181	0.03%
2023/06/16	0	0.00	1	90.80	90.50	-1	3,177	-0.03%
2023/06/15	3	91.33	2	91.90	92.00	1	3,176	0.03%
2023/06/14	1	90.10	0	0.00	88.60	1	3,176	0.03%
2023/06/13	1	91.40	5	90.90	90.70	-4	3,171	-0.13%
2023/06/09	1	91.60	1	90.30	90.30	0	3,153	0.00%
2023/06/08	5	92.57	2	90.10	90.10	3	3,136	0.10%
2023/06/07	72	94.26	62	93.71	93.20	10	3,092	0.32%
2023/06/06	4	88.08	1	89.60	89.60	3	2,970	0.10%
2023/06/05	21	89.34	19	89.22	90.00	2	2,919	0.07%
2023/06/02	1	88.10	1	86.80	88.10	0	2,829	0.00%
2023/06/01	3	84.23	3	84.90	84.10	0	2,751	0.00%
2023/05/31	2	83.50	7	84.13	82.90	-5	2,754	-0.18%
2023/05/30	1	81.00	0	0.00	81.00	1	2,709	0.04%
2023/05/29	5	82.60	5	82.26	81.70	0	2,708	0.00%
2023/05/26	3	80.83	3	81.37	81.30	0	2,705	0.00%
2023/05/25	3.1	80.73	3	80.00	80.00	0.1	2,704	0.00%
2023/05/24	1	80.60	1	80.70	80.70	0	2,717	0.00%
2023/05/23	2	80.50	1	80.60	81.00	1	2,793	0.04%
2023/05/22	0	0.00	1	79.70	80.20	-1	2,834	-0.04%
2023/05/15	1	78.00	0	0.00	76.80	1	2,805	0.04%
2023/05/12	1	79.10	0	0.00	79.30	1	2,795	0.04%
2023/05/10	0	0.00	2	79.55	80.40	-2	2,821	-0.07%
2023/05/09	6	79.10	2	78.80	78.80	4	2,816	0.14%
2023/05/08	1	81.20	0	0.00	81.00	1	2,812	0.04%
2023/05/04	5	82.56	1	81.40	81.20	4	2,828	0.14%
2023/05/03	2	82.95	3	82.40	82.10	-1	2,846	-0.04%
2023/05/02	4	84.48	3	84.47	84.30	1	2,862	0.03%
2023/04/28	4	83.58	4	82.88	82.80	0	2,943	0.00%
2023/04/27	2	80.25	0	0.00	79.60	2	2,979	0.07%
2023/04/26	1	83.80	1	82.40	82.00	0	2,971	0.00%
2023/04/25	1	83.90	1	83.00	83.00	0	2,969	0.00%
2023/04/24	0	88.62	0	0.00	88.30	0	2,943	0.00%
2023/04/21	1	90.50	0	0.00	89.00	1	2,953	0.03%
2023/04/20	4.1	92.98	0	0.00	90.60	4.1	2,945	0.14%
2023/04/19	0	0.00	2	94.70	94.10	-2	3,037	-0.07%
2023/04/18	3	93.63	2	93.20	93.00	1	3,004	0.03%
2023/04/17	2	93.80	3	92.90	93.90	-1	3,010	-0.03%
2023/04/14	1	90.30	3	91.67	90.40	-2	2,968	-0.07%
2023/04/13	5	91.00	3	92.03	90.40	2	2,945	0.07%
2023/04/12	1	91.90	3	92.47	93.40	-2	2,911	-0.07%
2023/04/11	1	94.30	2	94.45	93.70	-1	2,871	-0.03%
2023/04/10	0	0.00	4.5	91.10	91.00	-4.5	2,772	-0.16%
2023/04/07	5	90.94	5	90.56	90.60	0	2,734	0.00%
2023/04/06	2	89.15	2.2	89.01	89.00	-0.2	2,638	-0.01%
2023/03/31	1	86.70	2	86.55	87.20	-1	2,585	-0.04%
2023/03/30	7	86.83	10	87.47	87.80	-3	2,526	-0.12%
2023/03/29	16	87.73	32	87.93	85.10	-16	2,387	-0.67%
2023/03/28	14	82.73	19	82.11	82.30	-5	2,095	-0.24%
2023/03/27	9	81.22	10	81.74	82.80	-1	1,974	-0.05%
2023/03/24	1	80.10	6.5	80.39	80.90	-5.5	1,894	-0.29%
2023/03/23	0	78.10	0	0.00	78.10	0	1,841	0.00%
2023/03/22	1	78.70	0	0.00	78.10	1	1,842	0.05%
2023/03/20	2	77.90	0	0.00	77.30	2	1,850	0.11%
2023/03/17	2	75.75	2	76.10	77.00	0	1,844	0.00%
2023/03/14	1	74.60	1	74.50	74.10	0	1,819	0.00%
2023/03/13	0	0.00	5	75.00	75.50	-5	1,855	-0.27%
2023/03/10	0.3	76.30	1	75.80	75.30	-0.8	1,871	-0.04%
2023/03/09	1	78.10	0	0.00	77.80	1	1,897	0.05%
2023/03/08	0	0.00	2	78.60	78.90	-2	1,918	-0.10%
2023/03/07	8	78.68	2	78.50	78.50	6	1,953	0.31%
2023/03/06	2	78.60	1	78.80	79.30	1	1,982	0.05%
2023/03/03	2	75.80	0	0.00	77.50	2	2,067	0.10%
2023/03/02	1	76.60	0	0.00	76.60	1	2,322	0.04%
2023/02/22	1.1	77.81	2	77.60	77.50	-0.9	2,422	-0.04%
2023/02/21	16.2	81.17	16	80.54	79.20	0.2	2,423	0.01%
2023/02/20	4	79.55	6	80.48	81.00	-2	2,353	-0.08%
2023/02/17	1	77.80	1	77.10	76.90	0	2,309	0.00%
2023/02/14	0	0.00	1	76.10	76.20	-1	2,405	-0.04%
2023/02/13	2	76.85	3	76.63	76.30	-1	2,419	-0.04%
2023/02/10	2	75.50	0	0.00	76.30	2	2,431	0.08%
2023/02/08	0	0.00	31	78.89	78.80	-31	2,417	-1.28%
2023/02/03	7	76.73	0	0.00	75.60	7	2,440	0.29%
2023/02/02	6	77.87	0	0.00	78.40	6	2,458	0.24%
2023/02/01	27	78.33	32	79.47	77.90	-5	2,486	-0.20%
2023/01/31	22	78.68	4	78.60	79.50	18	2,460	0.73%
2023/01/30	9	78.72	49	77.16	79.90	-40	2,435	-1.64%
2023/01/17	2	73.45	4	73.15	74.20	-2	2,326	-0.09%
2023/01/16	1	71.20	3	70.80	69.90	-2	2,254	-0.09%
2023/01/13	3	71.53	1	71.30	70.50	2	2,238	0.09%
2023/01/12	1	74.60	0	0.00	72.50	1	2,229	0.04%
2023/01/11	0	0.00	2	74.70	74.10	-2	2,223	-0.09%
2023/01/10	17	74.26	7	74.43	74.20	10	2,221	0.45%
2023/01/09	32	74.58	5	75.76	75.20	27	2,193	1.23%
2023/01/06	1	72.20	1.3	73.12	73.10	-0.3	2,076	-0.01%
2023/01/05	3	73.30	4	71.90	71.90	-1	2,069	-0.05%
2023/01/04	1	70.70	1.1	70.50	70.80	-0.1	2,021	0.00%
2023/01/03	1	68.50	0	0.00	69.10	1	2,013	0.05%
2022/12/29	1	68.80	0	0.00	69.10	1	2,026	0.05%
2022/12/27	1	68.20	1	68.50	68.20	0	2,079	0.00%
2022/12/22	0.1	67.50	0	0.00	67.00	0.1	2,115	0.00%
2022/12/21	1.1	66.68	0	0.00	66.60	1.1	2,129	0.05%
2022/12/20	1	70.10	0	0.00	67.10	1	2,140	0.05%
2022/12/19	1	70.50	0	0.00	71.20	1	2,137	0.05%
2022/12/16	0	0.00	2	70.65	71.40	-2	2,139	-0.09%
2022/12/14	1	73.30	0.1	73.31	73.50	0.9	2,131	0.04%
2022/12/13	0	71.60	3	71.67	71.10	-3	2,120	-0.14%
2022/12/12	0.1	71.00	0	0.00	70.90	0.1	2,117	0.00%
2022/12/09	1	70.01	0	0.00	69.80	1	2,110	0.05%
2022/12/08	0.1	70.90	11	71.05	70.60	-10.9	2,100	-0.52%
2022/12/07	2	72.60	6	71.53	71.50	-4	2,092	-0.19%
2022/12/05	6.1	75.61	1	75.80	74.50	5.1	2,069	0.25%
2022/12/02	7	76.34	0	0.00	76.10	7	2,032	0.34%
2022/12/01	7	76.56	0	0.00	75.40	7	2,018	0.35%
2022/11/30	13.1	76.99	0	0.00	75.40	13.1	1,996	0.66%
2022/11/29	16	76.01	5	76.04	76.40	11	1,991	0.55%
2022/11/28	3	78.40	0	0.00	78.80	3	1,970	0.15%
2022/11/25	12	79.78	12	79.89	79.30	0	1,999	0.00%
2022/11/24	48	79.07	44	79.58	81.50	4	2,007	0.20%
2022/11/23	14	73.14	16	73.06	75.50	-2	1,717	-0.12%
2022/11/18	1	68.80	13	69.08	68.80	-12	1,630	-0.74%
2022/11/17	4	70.43	1	70.50	70.50	3	1,689	0.18%
2022/11/15	1	68.70	1	68.20	68.50	0	1,755	0.00%
2022/11/11	13	67.68	2	66.90	65.80	11	1,720	0.64%
2022/11/10	4	66.38	4	66.53	66.90	0	1,656	0.00%
2022/11/09	0	0.00	2.1	64.80	64.50	-2.1	1,622	-0.13%
2022/11/03	3	63.40	3	63.20	63.40	0	1,598	0.00%
2022/11/02	0	0.00	1	63.20	63.30	-1	1,583	-0.06%
2022/11/01	1	62.10	1	62.20	63.10	0	1,571	0.00%
2022/10/31	6	60.02	6	60.20	61.80	0	1,530	0.00%
2022/10/28	2	57.45	1	56.20	56.20	1	1,509	0.07%
2022/10/27	0	0.00	10	58.90	60.30	-10	1,465	-0.68%
2022/10/25	10	58.90	0	0.00	58.00	10	1,444	0.69%
2022/10/18	0	0.00	1	60.90	60.60	-1	1,485	-0.07%
2022/10/17	1	59.80	3	58.00	60.50	-2	1,477	-0.14%
2022/10/14	1	56.60	0	0.00	58.70	1	1,464	0.07%
2022/10/13	1	56.00	0	0.00	55.20	1	1,456	0.07%
2022/10/05	0.1	65.60	0	0.00	65.00	0.1	1,425	0.00%
2022/10/04	1	61.40	0	0.00	61.40	1	1,376	0.07%
2022/09/30	0	0.00	2	59.10	60.90	-2	1,383	-0.14%
2022/09/29	0	0.00	1	60.20	60.20	-1	1,383	-0.07%
2022/09/28	0	0.00	1	62.10	59.70	-1	1,402	-0.07%
2022/09/27	1	64.00	0	0.00	63.50	1	1,407	0.07%
2022/09/26	0	0.00	3.1	66.67	66.10	-3.1	1,423	-0.21%
2022/09/21	1	71.50	0	0.00	71.40	1	1,442	0.07%
2022/09/16	1	75.60	0	0.00	74.50	1	1,459	0.07%
2022/09/15	0	0.00	2	76.50	76.50	-2	1,465	-0.14%
2022/09/14	1	75.60	0	75.60	75.60	1	1,480	0.07%
2022/09/13	1	77.60	1	78.00	76.20	0	1,498	0.00%
2022/09/08	0	0.00	1	75.30	75.00	-1	1,543	-0.06%
2022/09/07	0	0.00	0.1	73.80	74.10	-0.1	1,564	0.00%
2022/09/06	4	76.48	0	0.00	75.50	4	1,579	0.25%
2022/09/05	1	78.80	0	0.00	78.00	1	1,578	0.06%
2022/09/02	0	0.00	2	79.50	80.50	-2	1,593	-0.13%
2022/09/01	1	82.80	3	81.43	80.80	-2	1,578	-0.13%
2022/08/31	2	81.75	19	80.14	82.00	-17	1,524	-1.12%
2022/08/29	1	75.00	2	74.95	74.90	-1	1,447	-0.07%
2022/08/25	15.1	77.50	0	0.00	77.00	15.1	1,506	1.00%
2022/08/24	7	79.51	16	77.62	77.20	-9	1,540	-0.58%
2022/08/23	12	79.53	9	80.74	82.00	3	1,536	0.20%
2022/08/22	5	76.00	0	0.00	75.60	5	1,469	0.34%
2022/08/16	0	0.00	2	76.15	76.10	-2	1,520	-0.13%
2022/08/15	4	76.55	2	76.10	76.50	2	1,532	0.13%
2022/08/12	3	74.80	8	74.70	75.80	-5	1,539	-0.33%
2022/08/11	8	73.15	12	73.75	73.50	-4	1,545	-0.26%
2022/08/10	10	71.30	0	0.00	70.80	10	1,578	0.63%
2022/08/09	4	71.70	0	0.00	71.60	4	1,638	0.24%
2022/08/05	1	71.00	0	0.00	70.80	1	1,650	0.06%
2022/08/04	0	0.00	1	68.60	69.20	-1	1,658	-0.06%
2022/08/03	0	0.00	3	71.17	71.30	-3	1,638	-0.18%
2022/08/02	0	0.00	1	71.80	71.60	-1	1,654	-0.06%
2022/07/28	3	70.87	1	70.10	70.50	2	1,747	0.11%
2022/07/27	2	70.09	2	69.90	70.90	0	1,751	0.00%
2022/07/26	6	74.38	4	74.85	73.70	2	1,710	0.12%
2022/07/22	0	0.00	1	77.80	77.60	-1	1,727	-0.06%
2022/07/21	1	78.40	6	78.47	78.70	-5	1,764	-0.28%
2022/07/20	1	76.50	0	0.00	76.40	1	1,792	0.06%
2022/07/18	0	0.00	1	74.60	74.30	-1	1,826	-0.05%
2022/07/15	1	73.50	0	0.00	73.50	1	1,835	0.05%
2022/07/13	3	69.83	9	69.96	69.30	-6	1,821	-0.33%
2022/07/12	1	67.80	5	68.54	68.60	-4	1,825	-0.22%
2022/07/11	0	0.00	5	71.82	71.40	-5	1,825	-0.27%
2022/07/07	1.1	68.48	2	67.10	69.10	-0.9	1,815	-0.05%
2022/07/06	2	66.75	1	67.40	66.10	1	1,824	0.05%
2022/07/05	2	71.00	1	73.60	70.70	1	1,812	0.06%
2022/07/04	1	72.10	2	74.55	72.00	-1	1,807	-0.06%
2022/07/01	2	81.50	0	0.00	77.10	2	1,816	0.11%
2022/06/30	0	0.00	2	81.00	85.00	-2	1,806	-0.11%
2022/06/27	11	85.50	11	84.87	84.90	0	1,802	0.00%
2022/06/24	19	82.02	19	82.31	82.20	0	1,808	0.00%
2022/06/23	2	79.65	3	80.67	80.70	-1	1,818	-0.05%
2022/06/22	1	80.10	3	81.37	80.20	-2	1,829	-0.11%
2022/06/21	0	0.00	1	82.20	83.20	-1	1,825	-0.05%
2022/06/20	1	80.00	1	81.00	79.50	0	1,819	0.00%
2022/06/17	1	82.60	0	0.00	82.60	1	1,799	0.06%
2022/06/15	0	0.00	1	90.80	91.00	-1	1,818	-0.05%
2022/06/14	2	87.80	0	0.00	88.50	2	1,838	0.11%
2022/06/13	8.5	89.21	4	88.45	88.10	4.5	1,867	0.24%
2022/06/10	2	92.30	0	0.00	93.40	2	1,872	0.11%
2022/06/09	3	94.37	2	93.95	93.70	1	1,920	0.05%
2022/06/08	3	93.17	12.1	93.42	92.90	-9.1	1,988	-0.46%
2022/06/07	3	94.53	0	0.00	94.60	3	1,983	0.15%
2022/06/06	1	95.90	2	96.35	96.70	-1	1,972	-0.05%
2022/06/02	0	0.00	3	94.60	94.10	-3	1,939	-0.15%
2022/06/01	9	95.53	7	95.70	95.40	2	1,958	0.10%
2022/05/31	5	93.90	10	92.37	94.40	-5	1,934	-0.26%
2022/05/30	11	90.02	4	89.88	90.10	7	1,943	0.36%
2022/05/27	4	88.45	2.3	88.41	88.20	1.7	1,926	0.09%
2022/05/26	4.1	85.05	0	0.00	84.10	4.1	1,914	0.21%
2022/05/25	1.1	84.25	0	0.00	84.90	1.1	1,933	0.06%
2022/05/24	2.1	85.09	0	0.00	83.60	2.1	1,972	0.10%
2022/05/23	2.1	86.50	3	85.70	85.70	-1	1,975	-0.05%
2022/05/20	3	87.07	0	0.00	87.80	3	1,996	0.15%
2022/05/19	0	0.00	2	85.75	88.00	-2	1,989	-0.10%
2022/05/18	2	88.80	1	88.80	88.00	1	2,001	0.05%
2022/05/17	3	88.40	2	85.45	88.80	1	1,971	0.05%
2022/05/16	0.4	83.63	0	0.00	82.00	0.4	1,938	0.02%
2022/05/12	0	0.00	1	83.50	81.30	-1	2,035	-0.05%
2022/05/11	1	82.10	2	83.25	83.40	-1	2,082	-0.05%
2022/05/10	0	0.00	2	80.95	82.30	-2	2,107	-0.09%
2022/05/09	1.3	80.89	1	80.60	80.00	0.3	2,170	0.01%
2022/05/06	2	81.25	0	0.00	82.10	2	2,175	0.09%
2022/05/05	2	84.05	2	84.70	85.30	0	2,191	0.00%
2022/05/04	1	86.30	1	84.00	84.30	0	2,143	0.00%
2022/04/29	1	85.40	0	0.00	84.00	1	2,152	0.05%
2022/04/27	0.1	85.58	5	83.06	83.10	-4.9	2,167	-0.23%
2022/04/26	2	92.15	1	89.80	89.80	1	2,145	0.05%
2022/04/25	1.1	92.17	0	0.00	92.10	1.1	2,135	0.05%
2022/04/22	8	93.66	4	93.33	94.00	4	2,131	0.19%
2022/04/21	2	92.45	6	92.38	92.90	-4	2,136	-0.19%
2022/04/20	2	90.40	1	90.70	90.60	1	2,184	0.05%
2022/04/19	1.1	91.62	1	92.50	91.40	0.1	2,299	0.00%
2022/04/18	1	91.50	1	93.00	91.50	0	2,333	0.00%
2022/04/15	0	0.00	1	94.70	94.40	-1	2,345	-0.04%
2022/04/13	1	97.90	0	0.00	98.00	1	2,452	0.04%
2022/04/11	0	0.00	2	96.50	95.00	-2	2,500	-0.08%
2022/04/08	0	0.00	5	96.80	97.60	-5	2,513	-0.20%
2022/04/07	7.1	95.28	2.1	95.59	95.70	5	2,509	0.20%
2022/04/06	0	0.00	1	98.60	98.40	-1	2,477	-0.04%
2022/04/01	3	98.53	1	99.40	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	1	101.50	1	101.50	101.50	0	2,521	0.00%
2022/03/29	0	103.00	0	0.00	103.00	0	2,559	0.00%
2022/03/28	1	101.00	1	101.50	101.50	0	2,593	0.00%
2022/03/25	0	0.00	1	102.50	103.00	-1	2,609	-0.04%
2022/03/24	1	100.50	3	101.33	102.00	-2	2,627	-0.08%
2022/03/23	2	102.50	0	0.00	101.50	2	2,726	0.07%
2022/03/21	3	103.00	4	101.63	101.50	-1	2,741	-0.04%
2022/03/18	4	102.25	3	101.17	102.50	1	2,723	0.04%
2022/03/17	0.1	99.73	7	100.04	101.50	-6.9	2,748	-0.25%
2022/03/16	1	98.40	12	95.98	98.00	-11	2,722	-0.40%
2022/03/15	3.1	94.22	2	94.75	93.50	1.1	2,697	0.04%
2022/03/14	3.2	96.66	2	96.65	97.70	1.2	2,684	0.04%
2022/03/11	8	98.88	7	98.06	98.20	1	2,642	0.04%
2022/03/10	5	103.50	2	103.50	103.00	3	2,574	0.12%
2022/03/09	0	0.00	1	100.00	100.50	-1	2,586	-0.04%
2022/03/08	3	101.07	8	100.25	99.60	-5	2,604	-0.19%
2022/03/04	2.1	106.82	2	108.00	106.00	0.1	2,595	0.00%
2022/03/03	9	109.94	4	110.25	110.00	5	2,628	0.19%
2022/03/01	1	104.00	5	105.20	106.50	-4	2,633	-0.15%
2022/02/25	2	102.00	3	102.33	101.50	-1	2,676	-0.04%
2022/02/24	5	104.20	3	102.33	101.00	2	2,723	0.07%
2022/02/23	1	104.00	5	105.80	108.00	-4	2,710	-0.15%
2022/02/22	2.2	105.23	0	0.00	104.50	2.2	2,759	0.08%
2022/02/21	4	109.25	2	109.25	109.50	2	2,769	0.07%
2022/02/18	3	109.50	6	109.33	110.00	-3	2,858	-0.10%
2022/02/17	2	110.75	4	109.88	111.50	-2	2,913	-0.07%
2022/02/16	1	109.00	1	109.50	109.00	0	2,929	0.00%
2022/02/15	1.3	107.62	1	110.50	107.50	0.3	2,937	0.01%
2022/02/14	3	109.17	3	108.83	108.50	0	2,902	0.00%
2022/02/11	4	113.63	1	114.00	113.50	3	2,876	0.10%
2022/02/10	2	116.25	14	115.89	118.00	-12	2,850	-0.42%
2022/02/09	13	112.38	7	113.00	114.50	6	2,845	0.21%
2022/01/26	1	116.50	0	0.00	116.50	1	2,887	0.03%
2022/01/25	1.1	116.05	0.2	118.50	116.50	0.9	2,991	0.03%
2022/01/24	1	113.00	1	113.50	118.50	0	3,051	0.00%
2022/01/21	2.6	117.13	0	0.00	117.00	2.6	3,215	0.08%
2022/01/19	3	120.17	0	0.00	119.50	3	3,567	0.08%
2022/01/18	3	124.33	4	122.88	122.00	-1	3,646	-0.03%
2022/01/17	0	0.00	1	124.00	124.50	-1	3,659	-0.03%
2022/01/14	2	120.75	5.2	121.21	123.00	-3.2	3,713	-0.09%
2022/01/13	6.2	117.87	4	118.63	119.50	2.2	3,747	0.06%
2022/01/12	4	119.88	1	121.00	119.00	3	3,707	0.08%
2022/01/11	2.1	127.50	2	127.75	125.50	0.1	3,610	0.00%
2022/01/10	7	128.71	4	129.00	130.50	3	3,587	0.08%
2022/01/07	7.3	130.92	3	129.83	130.50	4.3	3,580	0.12%
2022/01/06	3.1	135.19	0	0.00	136.00	3.1	3,506	0.09%
2022/01/05	6.2	140.18	0	0.00	138.50	6.2	3,510	0.18%
2022/01/04	0.1	144.00	2	145.00	144.50	-2	3,482	-0.06%
2022/01/03	2	143.75	5.1	143.79	143.50	-3.1	3,523	-0.09%
2021/12/30	2	142.00	0.1	142.00	142.00	1.9	3,549	0.05%
2021/12/29	4.1	141.74	0	0.00	142.00	4.1	3,609	0.11%
2021/12/28	9	144.50	8	142.81	143.00	1	3,672	0.03%
2021/12/27	0	0.00	2	141.00	142.50	-2	3,682	-0.05%
2021/12/24	1	141.50	2	142.00	141.50	-1	3,727	-0.03%
2021/12/23	5	141.20	1	141.50	141.00	4	3,746	0.11%
2021/12/22	6	138.25	8	138.88	139.50	-2	3,769	-0.05%
2021/12/21	1	134.50	1.1	135.10	137.50	-0.1	3,741	0.00%
2021/12/20	5	134.00	1	133.50	133.50	4	3,731	0.11%
2021/12/17	4.1	136.77	1	135.50	137.50	3.1	3,723	0.08%
2021/12/16	3.1	140.29	3	141.67	142.50	0.1	3,647	0.00%
2021/12/14	1.2	140.00	0	0.00	139.50	1.2	3,746	0.03%
2021/12/13	6	145.83	5	146.00	144.00	1	3,887	0.03%
2021/12/10	2	143.25	11	142.95	141.50	-9	4,011	-0.22%
2021/12/08	4	147.00	2	146.75	145.00	2	4,087	0.05%
2021/12/07	11	146.45	3	145.00	146.00	8	4,097	0.20%
2021/12/06	1	144.50	0	0.00	144.00	1	4,114	0.02%
2021/12/03	0	0.00	4	145.75	146.00	-4	4,183	-0.10%
2021/12/02	3	145.33	0	0.00	146.00	3	4,229	0.07%
2021/12/01	0	0.00	2	146.25	146.50	-2	4,262	-0.05%
2021/11/30	2	149.00	1	148.00	147.00	1	4,382	0.02%
2021/11/29	7	145.14	2	146.25	147.00	5	4,439	0.11%
2021/11/26	4	143.63	2	144.00	145.00	2	4,498	0.04%
2021/11/25	3	150.83	2	149.75	148.00	1	4,473	0.02%
2021/11/24	6	149.42	2	149.25	149.00	4	4,490	0.09%
2021/11/23	3	152.17	1	150.50	151.00	2	4,467	0.04%
2021/11/19	2	156.50	24.1	158.51	156.00	-22.1	4,636	-0.48%
2021/11/18	3	157.50	3	156.67	156.00	0	4,675	0.00%
2021/11/17	4	156.25	3	156.83	157.50	1	4,698	0.02%
2021/11/16	2	154.75	3	154.67	154.50	-1	4,643	-0.02%
2021/11/15	3	152.33	1	153.00	151.50	2	4,594	0.04%
2021/11/12	3	153.00	3.8	153.35	152.50	-0.8	4,614	-0.02%
2021/11/11	2	151.00	2	151.50	150.00	0	4,616	0.00%
2021/11/10	0	0.00	1.2	150.98	151.50	-1.2	4,664	-0.02%
2021/11/08	1	149.50	0	0.00	149.00	1	4,654	0.02%
2021/11/05	6	149.83	1	152.00	152.00	5	4,661	0.11%
2021/11/04	13	150.42	5.1	151.00	150.00	8	4,693	0.17%
2021/11/03	4	156.13	2	159.50	155.00	2	4,630	0.04%
2021/11/02	17.1	157.49	4.2	160.38	154.00	12.9	4,621	0.28%
2021/11/01	9	159.78	7	160.71	161.00	2	4,584	0.04%
2021/10/29	13	163.27	12.2	163.59	159.50	0.8	4,642	0.02%
2021/10/28	5.1	160.09	14	159.43	158.50	-9	4,492	-0.20%
2021/10/27	20.1	158.14	12	159.17	161.50	8.1	4,457	0.18%
2021/10/26	3	147.33	82.2	148.25	149.00	-79.2	4,249	-1.86%
2021/10/25	2	140.00	3.2	142.11	143.00	-1.2	4,228	-0.03%
2021/10/22	3	138.33	2	140.00	140.00	1	4,315	0.02%
2021/10/21	84	146.13	2.5	146.41	143.50	81.5	4,357	1.87%
2021/10/20	4	143.88	3	144.17	143.50	1	4,338	0.02%
2021/10/19	0	0.00	41	141.00	143.00	-41	4,470	-0.92%
2021/10/18	0	0.00	8	139.63	139.00	-8	4,745	-0.17%
2021/10/15	0	0.00	1	140.50	140.00	-1	4,962	-0.02%
2021/10/14	5	135.70	2	136.00	136.00	3	5,063	0.06%
2021/10/12	41	136.38	1	135.50	136.50	40	5,191	0.77%
2021/10/08	4	143.63	3.1	143.51	142.00	0.9	5,281	0.02%
2021/10/07	5	142.90	5.2	141.85	141.50	-0.2	5,378	0.00%
2021/10/06	1.1	140.95	0	0.00	137.50	1.1	5,607	0.02%
2021/10/05	5.1	133.65	6	135.42	138.50	-1	5,874	-0.02%
2021/10/04	2	134.75	1	131.50	132.00	1	6,024	0.02%
2021/10/01	2.1	135.02	6	136.08	136.50	-4	6,243	-0.06%
2021/09/30	1	140.50	3.5	142.74	143.50	-2.5	6,511	-0.04%
2021/09/29	7	141.21	8	140.94	140.50	-1	6,543	-0.02%
2021/09/28	0.1	147.00	0.2	149.00	148.00	-0.1	6,625	0.00%
2021/09/27	3	149.83	2	151.50	149.50	1	6,785	0.01%
2021/09/24	4	150.38	3	151.17	150.50	1	6,839	0.01%
2021/09/23	3	149.50	6	150.92	150.00	-3	6,992	-0.04%
2021/09/22	9	152.06	10	151.05	149.50	-1	7,012	-0.01%
2021/09/17	8	148.06	5	148.70	150.50	3	7,006	0.04%
2021/09/16	9.1	146.49	4	146.75	144.50	5.1	7,056	0.07%
2021/09/15	16	148.78	2	149.25	150.00	14	7,098	0.20%
2021/09/14	0	0.00	1	160.00	159.50	-1	7,042	-0.01%
2021/09/13	3	159.33	3.3	158.29	157.00	-0.3	7,067	0.00%
2021/09/10	4	162.63	0	0.00	163.50	4	7,043	0.06%
2021/09/09	4	166.75	3	167.17	165.00	1	7,066	0.01%
2021/09/08	1.1	163.14	4	163.00	164.00	-2.9	7,095	-0.04%
2021/09/07	3	167.00	11	165.64	165.00	-8	7,193	-0.11%
2021/09/06	4	173.38	2	171.25	172.00	2	7,207	0.03%
2021/09/03	17	174.82	7	174.29	174.00	10	7,311	0.14%
2021/09/02	11.1	174.90	14	174.71	175.00	-2.9	7,603	-0.04%
2021/09/01	8.1	172.12	15	172.13	175.00	-7	7,580	-0.09%
2021/08/31	2	166.50	2	165.25	168.50	0	7,481	0.00%
2021/08/30	4	169.50	2	170.00	166.00	2	7,499	0.03%
2021/08/27	8	170.00	21	170.43	170.50	-13	7,502	-0.17%
2021/08/26	11	169.05	15.1	169.80	170.50	-4.1	7,514	-0.05%
2021/08/25	3.2	167.40	13	170.46	170.00	-9.9	7,537	-0.13%
2021/08/24	2	155.50	13	161.77	162.00	-11	7,398	-0.15%
2021/08/23	11	154.73	7.1	154.87	155.00	3.9	7,405	0.05%
2021/08/20	1.1	144.18	1	145.00	145.00	0.1	7,416	0.00%
2021/08/19	2	145.00	25	143.50	144.50	-23	7,559	-0.30%
2021/08/18	3	142.67	5	145.60	150.00	-2	7,845	-0.03%
2021/08/17	2	146.50	0	148.00	145.50	2	7,965	0.02%
2021/08/16	4	140.25	4	143.13	147.50	0	7,970	0.00%
2021/08/13	2	151.50	2	146.00	145.00	0	7,943	0.00%
2021/08/12	3	152.67	1	152.50	153.50	2	7,946	0.03%
2021/08/11	8	153.75	4	153.50	152.00	4	8,010	0.05%
2021/08/10	6	155.67	3	155.17	154.00	3	8,085	0.04%
2021/08/09	0	0.00	5	162.50	158.50	-5	8,142	-0.06%
2021/08/06	7	163.21	4.1	163.76	162.50	2.9	8,227	0.04%
2021/08/05	13	162.73	4	163.00	163.50	9	8,291	0.11%
2021/08/04	5	165.30	3	166.00	165.50	2	8,341	0.02%
2021/08/03	5	161.80	1	163.00	162.00	4	8,289	0.05%
2021/08/02	26	164.02	0	0.00	161.50	26	8,306	0.31%
2021/07/30	7	168.07	33	167.92	164.00	-26	8,322	-0.31%
2021/07/29	7	164.64	3	166.67	167.00	4	8,323	0.05%
2021/07/28	17	166.21	3	168.17	165.00	14	8,391	0.17%
2021/07/27	18.6	173.02	14.2	170.08	169.50	4.4	8,463	0.05%
2021/07/26	3	177.17	5	178.60	177.50	-2	8,524	-0.02%
2021/07/23	11	179.55	23.2	176.79	176.00	-12.2	8,542	-0.14%
2021/07/22	37	187.24	11.5	184.96	183.50	25.5	8,500	0.30%
2021/07/21	10	186.20	16.2	185.15	187.50	-6.2	8,323	-0.07%
2021/07/20	20	179.75	4.7	175.83	173.50	15.3	8,132	0.19%
2021/07/19	3	180.33	12.2	180.07	181.00	-9.2	8,090	-0.11%
2021/07/16	3	178.50	4	179.00	178.00	-1	8,076	-0.01%
2021/07/15	14	185.25	8	185.25	186.00	6	8,031	0.07%
2021/07/14	10	183.55	15	185.03	187.00	-5	7,974	-0.06%
2021/07/13	25.9	184.04	19	187.26	181.50	6.9	7,875	0.09%
2021/07/12	10	179.76	36.1	182.28	187.00	-26.1	7,644	-0.34%
2021/07/09	12.2	173.05	20	173.60	171.00	-7.8	7,354	-0.11%
2021/07/08	19	168.95	17	169.44	170.00	2	7,228	0.03%
2021/07/07	22	165.55	23	166.41	167.50	-1	7,034	-0.01%
2021/07/06	10	161.85	5.3	160.47	160.50	4.7	6,822	0.07%
2021/07/05	8	162.81	15	161.83	161.50	-7	6,856	-0.10%
2021/07/02	10	158.55	20	158.85	160.50	-10	6,846	-0.15%
2021/07/01	14	153.14	9	152.83	150.00	5	6,993	0.07%
2021/06/30	11	158.95	7	156.50	155.50	4	6,981	0.06%
2021/06/29	8	155.56	20	156.23	154.00	-12	6,883	-0.17%
2021/06/28	4	154.63	6	156.25	156.50	-2	6,977	-0.03%
2021/06/25	5	157.40	10.1	157.24	155.00	-5.1	6,965	-0.07%
2021/06/24	24	155.81	28	156.84	155.50	-4	6,906	-0.06%
2021/06/23	2	151.50	8.3	152.26	152.00	-6.3	6,737	-0.09%
2021/06/22	4	150.88	5.3	149.63	148.50	-1.3	6,674	-0.02%
2021/06/21	0	0.00	13	148.31	149.50	-13	6,650	-0.20%
2021/06/18	27	149.94	7	150.00	149.00	20	6,656	0.30%
2021/06/17	2	146.25	3.1	148.73	151.00	-1.1	6,696	-0.02%
2021/06/16	28	152.79	24	153.67	148.50	4	6,684	0.06%
2021/06/15	3	148.51	15	150.87	151.00	-12	6,544	-0.18%
2021/06/11	33.1	147.97	35	148.76	147.00	-1.9	6,582	-0.03%
2021/06/10	51	148.78	52.5	149.37	147.00	-1.5	6,566	-0.02%
2021/06/09	4	141.13	31	141.23	141.00	-27	6,218	-0.43%
2021/06/08	13	138.50	1.4	138.78	138.00	11.6	6,244	0.19%
2021/06/07	7	137.21	4.3	138.69	138.50	2.7	6,302	0.04%
2021/06/04	8	138.69	8.3	139.28	140.00	-0.3	6,304	0.00%
2021/06/03	6	137.67	2	138.75	137.50	4	6,390	0.06%
2021/06/02	25	138.46	6	137.58	136.00	19	6,376	0.30%
2021/06/01	9	143.06	2	143.00	143.00	7	6,310	0.11%
2021/05/28	6.2	139.26	15	140.07	141.50	-8.9	6,278	-0.14%
2021/05/27	16	139.31	22	139.59	138.00	-6	6,266	-0.10%
2021/05/26	13	135.50	38	139.87	135.50	-25	6,186	-0.40%
2021/05/25	10	130.50	19	132.84	135.00	-9	5,925	-0.15%
2021/05/24	3	118.83	13	122.88	123.00	-10	5,848	-0.17%
2021/05/21	2	119.25	3	120.33	122.00	-1	5,878	-0.02%
2021/05/20	17	120.06	8	121.19	117.00	9	5,981	0.15%
2021/05/19	4	119.25	6	119.92	121.50	-2	6,021	-0.03%
2021/05/18	5	118.30	26	120.90	123.00	-21	6,011	-0.35%
2021/05/17	12	115.21	16	116.00	117.00	-4	6,035	-0.07%
2021/05/14	25.2	117.54	13	120.08	116.00	12.2	6,001	0.20%
2021/05/13	5	114.10	18.1	117.30	121.50	-13.1	6,052	-0.22%
2021/05/12	19	113.92	15	111.57	113.00	4	6,237	0.06%
2021/05/11	16.4	120.62	7	119.43	119.00	9.4	6,303	0.15%
2021/05/10	15	132.60	4	130.38	129.50	11	6,376	0.17%
2021/05/07	19	131.97	10	132.25	134.50	9	6,490	0.14%
2021/05/06	4	125.63	5	128.90	124.00	-1	6,531	-0.02%
2021/05/05	6.1	129.73	6	130.75	127.00	0.1	6,646	0.00%
2021/05/04	27.3	131.27	15	131.39	129.00	12.3	6,867	0.18%
2021/05/03	45.4	144.54	18	143.17	141.50	27.4	7,454	0.37%
2021/04/29	9.7	157.31	9	156.78	156.00	0.7	7,692	0.01%
2021/04/28	8	159.06	10.8	160.21	158.00	-2.8	7,845	-0.04%
2021/04/27	3	157.17	17	156.59	159.00	-14	7,982	-0.18%
2021/04/26	0.1	152.50	4	152.38	152.00	-3.9	8,109	-0.05%
2021/04/23	2	150.50	1	151.50	152.00	1	8,168	0.01%
2021/04/22	22	152.77	5	152.60	148.50	17	8,232	0.21%
2021/04/21	5.1	156.60	6	156.00	156.00	-0.9	8,435	-0.01%
2021/04/20	2	158.50	0	0.00	159.00	2	8,825	0.02%
2021/04/19	2	154.75	2	156.75	158.00	0	9,012	0.00%
2021/04/16	3	154.83	5	154.30	152.50	-2	9,471	-0.02%
2021/04/15	9	154.00	2	153.50	156.00	7	9,474	0.07%
2021/04/14	19	154.71	10	153.00	155.00	9	9,509	0.09%
2021/04/13	4	159.63	6	160.92	158.50	-2	9,638	-0.02%
2021/04/12	16	167.13	9	166.11	163.00	7	9,678	0.07%
2021/04/09	6	167.42	19	168.21	164.00	-13	9,762	-0.13%
2021/04/08	29	168.88	17	169.59	166.50	12	9,878	0.12%
2021/04/07	15	167.43	23.1	164.79	165.50	-8.1	9,876	-0.08%
2021/04/06	2	154.25	23	155.07	157.00	-21	9,798	-0.21%
2021/04/01	22	153.36	6.2	155.34	153.00	15.8	10,358	0.15%
2021/03/31	4	152.50	18.1	154.37	156.00	-14.1	10,433	-0.14%
2021/03/30	4	148.26	5.4	147.41	149.00	-1.3	10,451	-0.01%
2021/03/29	8.2	146.83	6.1	146.76	147.50	2.1	10,529	0.02%
2021/03/26	8	143.81	4	143.50	145.50	4	10,544	0.04%
2021/03/25	2	139.50	2	140.75	141.00	0	10,589	0.00%
2021/03/24	4	143.38	4	144.00	142.50	0	10,613	0.00%
2021/03/23	6	142.00	4	142.75	142.50	2	10,681	0.02%
2021/03/22	14	141.14	11	140.86	141.00	3	10,744	0.03%
2021/03/19	8	145.44	2	144.50	144.50	6	10,707	0.06%
2021/03/18	1	148.00	2	147.50	148.00	-1	10,725	-0.01%
2021/03/17	6	147.83	8	148.50	146.00	-2	10,821	-0.02%
2021/03/16	8.5	146.35	7	145.79	146.50	1.5	10,811	0.01%
2021/03/15	11.3	148.26	11	147.91	147.50	0.3	10,953	0.00%
2021/03/12	19	152.76	6	153.00	152.00	13	10,983	0.12%
2021/03/11	9	149.56	4	149.75	150.50	5	11,073	0.05%
2021/03/10	8	150.38	1.1	148.18	148.00	6.9	11,186	0.06%
2021/03/09	6.1	148.49	6	147.17	149.50	0.1	11,559	0.00%
2021/03/08	9.2	157.36	6	154.92	152.50	3.2	12,197	0.03%
2021/03/05	6.1	156.93	8	156.88	156.50	-1.9	12,262	-0.02%
2021/03/04	4	159.25	4	159.38	158.00	0	12,337	0.00%
2021/03/03	6	158.50	8	160.38	163.00	-2	12,440	-0.02%
2021/03/02	5	162.60	4	162.63	161.00	1	12,817	0.01%
2021/02/26	25.1	160.02	23	159.28	159.50	2.1	12,899	0.02%
2021/02/25	7.1	167.79	7	167.86	166.00	0.1	12,939	0.00%
2021/02/24	29	169.36	20	169.43	166.50	9	13,244	0.07%
2021/02/23	4.1	167.13	0	0.00	167.50	4.1	13,435	0.03%
2021/02/22	11	170.64	14	171.25	171.00	-3	13,582	-0.02%
2021/02/19	11.1	167.07	16	166.78	167.00	-4.9	13,916	-0.04%
2021/02/18	4	163.38	9	163.61	164.50	-5	14,899	-0.03%
2021/02/17	11	163.55	5	164.80	164.50	6	15,466	0.04%
2021/02/05	11.1	158.43	5	157.30	156.00	6.1	15,559	0.04%
2021/02/04	12.2	158.88	6	158.25	159.50	6.2	15,583	0.04%
2021/02/03	33	169.92	41	168.40	163.00	-8	15,439	-0.05%
2021/02/02	18	161.50	22	163.18	168.00	-4	15,199	-0.03%
2021/02/01	5	154.50	6	153.00	155.50	-1	15,066	-0.01%
2021/01/29	10	160.05	14	159.18	155.00	-4	14,987	-0.03%
2021/01/28	23.2	161.70	5	161.70	160.00	18.2	14,856	0.12%
2021/01/27	9	166.06	7.2	167.67	166.50	1.8	14,893	0.01%
2021/01/26	33	168.50	24	167.44	163.00	9	14,728	0.06%
2021/01/25	74.3	172.45	60.1	170.97	167.00	14.3	14,401	0.10%
2021/01/22	17	160.79	48.3	160.99	166.00	-31.3	13,660	-0.23%
2021/01/21	7.1	151.94	20.1	152.33	151.00	-13	13,328	-0.10%
2021/01/20	19.2	148.34	17	148.29	146.50	2.2	13,151	0.02%
2021/01/19	13	146.23	13	149.35	150.00	0	12,974	0.00%
2021/01/18	25	141.36	4	140.00	142.50	21	12,790	0.16%
2021/01/15	12.3	145.49	10	144.00	142.50	2.3	12,768	0.02%
2021/01/14	15	150.30	21	149.17	146.00	-6	12,692	-0.05%
2021/01/13	53.2	148.39	39	148.60	149.00	14.2	12,473	0.11%
2021/01/12	19	143.29	18	143.83	140.00	1	12,074	0.01%
2021/01/11	38	143.16	70	143.58	144.50	-32	11,881	-0.27%
2021/01/08	5	133.50	2	133.75	134.00	3	11,457	0.03%
2021/01/07	4	133.00	6	132.83	132.50	-2	11,486	-0.02%
2021/01/06	32	137.03	8	136.06	133.50	24	11,728	0.20%
2021/01/05	7	138.36	6	137.58	138.50	1	11,645	0.01%
2021/01/04	20	135.63	18	137.17	138.50	2	11,776	0.02%
2020/12/31	22	139.05	4	139.75	135.00	18	11,690	0.15%
2020/12/30	2	138.25	4	137.75	137.00	-2	11,732	-0.02%
2020/12/29	4	137.13	5	136.00	136.50	-1	11,841	-0.01%
2020/12/28	23	136.98	42	137.07	138.00	-19	11,835	-0.16%
2020/12/25	13	129.31	22	130.25	131.00	-9	11,339	-0.08%
2020/12/24	3	129.00	9	129.78	127.00	-6	11,406	-0.05%
2020/12/23	2	125.75	16	126.19	128.00	-14	11,591	-0.12%
2020/12/22	3	125.00	5	124.60	122.00	-2	11,699	-0.02%
2020/12/21	3	123.00	7.1	121.62	126.00	-4.1	11,830	-0.03%
2020/12/18	4	124.88	5	123.30	123.00	-1	11,962	-0.01%
2020/12/17	11	124.86	16.1	125.00	125.50	-5.1	12,014	-0.04%
2020/12/16	12	122.79	5	123.90	123.50	7	12,000	0.06%
2020/12/15	3	119.33	5	119.10	119.00	-2	12,041	-0.02%
2020/12/14	14	121.46	5	122.10	121.00	9	12,254	0.07%
2020/12/11	16	122.06	13	121.42	121.50	3	12,564	0.02%
2020/12/10	9.1	125.45	19	124.82	125.00	-9.9	12,969	-0.08%
2020/12/09	26	128.92	33	128.35	128.50	-7	13,476	-0.05%
2020/12/08	13	123.85	7	123.64	124.50	6	13,588	0.04%
2020/12/07	49	125.80	12	123.63	123.00	37	13,556	0.27%
2020/12/04	7	128.29	25	127.62	129.00	-18	13,392	-0.13%
2020/12/03	43	132.12	41	131.21	128.00	2	13,218	0.02%
2020/12/02	64	129.91	112.1	130.32	131.00	-48.1	12,834	-0.37%	大賣/
2020/12/01	10	121.90	16	120.78	123.50	-6	12,089	-0.05%
2020/11/30	8	122.88	12	122.79	121.50	-4	12,080	-0.03%
2020/11/27	12	123.00	18.2	123.13	122.00	-6.2	11,996	-0.05%
2020/11/26	50	123.80	82.3	123.88	124.50	-32.3	11,870	-0.27%
2020/11/25	56	118.44	11	118.14	117.00	45	11,431	0.39%
2020/11/24	21.1	121.47	17	121.47	120.50	4.1	11,304	0.04%
2020/11/23	80.1	125.13	30	124.43	122.00	50.1	11,216	0.45%
2020/11/20	37	121.96	47.3	121.74	126.00	-10.3	10,951	-0.09%
2020/11/19	16	121.41	15	121.90	121.00	1	10,676	0.01%
2020/11/18	54	121.09	41.2	121.43	121.50	12.8	10,487	0.12%
2020/11/17	72	122.74	70.1	122.07	118.50	1.9	10,075	0.02%
2020/11/16	30	115.67	75	118.57	119.00	-45	9,131	-0.49%
2020/11/13	18	105.56	35.1	107.24	108.50	-17.1	8,563	-0.20%
2020/11/12	13	103.12	21	104.48	104.50	-8	8,433	-0.09%
2020/11/11	3	102.00	2	102.50	102.50	1	8,359	0.01%
2020/11/10	8	101.56	6	102.25	100.50	2	8,369	0.02%
2020/11/09	1	104.00	51	104.00	104.00	-50	8,364	-0.60%
2020/11/06	9	103.83	3	103.83	103.00	6	8,358	0.07%
2020/11/05	4	102.63	7	102.21	103.00	-3	8,347	-0.04%
2020/11/04	13	103.85	9	103.39	102.50	4	8,368	0.05%
2020/11/03	2	101.00	3	100.83	100.50	-1	8,487	-0.01%
2020/11/02	2	99.25	6	99.02	99.50	-4	8,522	-0.05%
2020/10/30	6	100.27	3	100.67	98.50	3	8,509	0.04%
2020/10/29	8	100.25	6.5	100.34	100.50	1.5	8,513	0.02%
2020/10/28	12	103.25	8	102.94	102.00	4	8,516	0.05%
2020/10/27	6	103.00	9	103.28	104.50	-3	8,513	-0.04%
2020/10/26	7	103.86	14.4	104.13	102.00	-7.4	8,498	-0.09%
2020/10/23	4	103.50	3	102.50	104.00	1	8,564	0.01%
2020/10/22	3.1	101.16	0	0.00	101.00	3.1	8,547	0.04%
2020/10/21	5	103.00	9	103.44	102.50	-4	8,582	-0.05%
2020/10/20	2	103.25	3	102.83	102.50	-1	8,585	-0.01%
2020/10/19	14	102.89	7	102.79	103.00	7	8,628	0.08%
2020/10/16	12	103.08	20	103.25	101.00	-8	8,639	-0.09%
2020/10/15	6	104.33	13	103.69	103.50	-7	8,629	-0.08%
2020/10/14	21	107.64	16	107.81	105.00	5	8,754	0.06%
2020/10/13	7	105.07	6	106.00	106.00	1	8,527	0.01%
2020/10/12	16	104.59	19	105.24	106.00	-3	8,498	-0.04%
2020/10/08	18	102.08	7	101.86	101.00	11	8,424	0.13%
2020/10/07	35.2	104.96	28	103.84	102.50	7.2	8,470	0.09%
2020/10/06	37	104.92	43	104.45	104.50	-6	8,478	-0.07%
2020/10/05	27	102.94	41	102.23	103.50	-14	8,798	-0.16%
2020/09/30	23	100.67	25	101.12	101.50	-2	9,160	-0.02%
2020/09/29	25	100.98	29	100.46	101.00	-4	9,258	-0.04%
2020/09/28	28	99.23	47	100.56	102.00	-19	9,259	-0.21%
2020/09/25	15	97.15	40	98.41	94.60	-25	9,281	-0.27%
2020/09/24	22	98.46	11	98.65	97.10	11	9,450	0.12%
2020/09/23	14	99.99	43	101.10	102.00	-29	9,534	-0.30%
2020/09/22	6	97.50	6	97.07	98.00	0	9,348	0.00%
2020/09/21	9	98.44	10	99.57	97.40	-1	9,295	-0.01%
2020/09/18	27	99.07	8	99.06	98.60	19	9,229	0.21%
2020/09/17	13	101.04	14.7	101.47	100.00	-1.7	9,114	-0.02%
2020/09/16	39	101.53	46	101.50	100.00	-7	8,922	-0.08%
2020/09/15	49	100.80	57	100.65	102.00	-8	8,637	-0.09%
2020/09/14	57.2	99.07	89	99.55	96.70	-31.8	8,137	-0.39%
2020/09/11	24	92.93	51	93.80	95.30	-27	7,562	-0.36%
2020/09/10	6	89.58	5	89.60	89.20	1	7,233	0.01%
2020/09/09	3	86.90	3	88.87	89.00	0	7,201	0.00%
2020/09/08	4	88.05	3	88.20	88.20	1	7,241	0.01%
2020/09/07	2	88.90	5	87.98	87.40	-3	7,315	-0.04%
2020/09/04	1	86.60	1	86.60	87.40	0	7,363	0.00%
2020/09/03	5	89.70	8	89.45	88.00	-3	7,371	-0.04%
2020/09/02	0	0.00	2	86.15	87.30	-2	7,348	-0.03%
2020/09/01	5	85.44	1	85.40	85.10	4	7,370	0.05%
2020/08/31	5	87.02	1	86.60	86.30	4	7,492	0.05%
2020/08/28	4	86.65	4	87.00	87.20	0	7,879	0.00%
2020/08/27	2	87.95	1	88.20	88.10	1	7,968	0.01%
2020/08/26	11	88.83	29	88.42	89.50	-18	8,010	-0.22%
2020/08/25	15	85.04	2	85.10	85.00	13	7,989	0.16%
2020/08/24	8	83.90	1	83.40	85.00	7	8,016	0.09%
2020/08/21	4	82.75	7	83.17	84.50	-3	8,076	-0.04%
2020/08/20	18	82.13	23	82.03	81.50	-5	8,083	-0.06%
2020/08/19	21	87.83	0	0.00	86.20	21	8,041	0.26%
2020/08/18	19	89.53	14	89.09	88.80	5	8,071	0.06%
2020/08/17	7	92.49	8	91.64	91.70	-1	8,058	-0.01%
2020/08/14	6	92.27	3	92.57	92.60	3	8,104	0.04%
2020/08/13	6	92.75	11	92.05	91.60	-5	8,157	-0.06%
2020/08/12	7	93.29	5	92.94	93.10	2	8,303	0.02%
2020/08/11	14	96.66	21	94.83	94.60	-7	8,348	-0.08%
2020/08/10	18	97.97	14	96.26	96.10	4	8,378	0.05%
2020/08/07	20	100.54	29	100.07	98.50	-9	8,401	-0.11%
2020/08/05	14	97.65	6	97.83	97.50	8	8,329	0.10%
2020/08/04	3	96.17	0	0.00	96.60	3	8,709	0.03%
2020/08/03	11	96.45	20	96.38	96.10	-9	9,128	-0.10%
2020/07/31	1	95.30	8	95.40	97.20	-7	9,216	-0.08%
2020/07/30	8	94.29	0	0.00	94.50	8	9,312	0.09%
2020/07/29	8	92.51	5	92.44	93.80	3	9,369	0.03%
2020/07/28	14	95.63	10	94.18	91.90	4	9,396	0.04%
2020/07/27	9.1	96.59	14	95.82	95.90	-4.9	9,428	-0.05%
2020/07/24	20	97.66	36	98.90	96.10	-16	9,679	-0.17%
2020/07/23	13	98.67	10	99.21	98.60	3	9,680	0.03%
2020/07/22	10	98.77	9	98.67	99.10	1	9,783	0.01%
2020/07/21	16	96.97	5	97.42	97.70	11	9,763	0.11%
2020/07/20	10	95.67	8	95.65	95.40	2	9,771	0.02%
2020/07/17	44	98.62	27	97.89	97.20	17	9,794	0.17%
2020/07/16	12	96.81	7	96.61	96.30	5	9,711	0.05%
2020/07/15	27	98.13	22	97.17	96.00	5	9,738	0.05%
2020/07/14	23	99.34	25	98.03	97.70	-2	9,932	-0.02%
2020/07/13	13	101.62	11	101.95	102.00	2	9,837	0.02%
2020/07/10	34	103.00	6	102.67	101.00	28	9,772	0.29%
2020/07/09	106	109.93	103.2	108.78	107.00	2.8	9,605	0.03%	大買/大賣/
2020/07/08	29.2	103.94	15.1	105.78	110.50	14.1	9,125	0.16%
2020/07/07	13	101.56	17	100.80	101.00	-4	8,593	-0.05%
2020/07/06	66	100.78	39	100.62	101.00	27	8,494	0.32%
2020/07/03	104	102.38	78	99.64	98.20	26	8,424	0.31%	大買/
2020/07/02	48	98.46	58	98.87	99.10	-10	8,282	-0.12%
2020/07/01	22	95.21	22	95.35	95.60	0	7,965	0.00%
2020/06/30	2	90.30	7	90.43	90.50	-5	7,750	-0.06%
2020/06/29	3	90.23	10	90.62	90.60	-7	7,847	-0.09%
2020/06/24	7	92.14	11	92.31	91.90	-4	7,896	-0.05%
2020/06/23	5	93.60	2	92.80	92.20	3	8,098	0.04%
2020/06/22	24	94.35	25	93.38	93.40	-1	8,226	-0.01%
2020/06/19	6	94.33	9	93.96	93.40	-3	8,300	-0.04%
2020/06/18	5	92.96	10	93.28	93.10	-5	8,361	-0.06%
2020/06/17	3	92.57	3	92.67	93.00	0	8,467	0.00%
2020/06/16	4	92.43	13	92.49	93.30	-9	8,585	-0.10%
2020/06/15	7	90.61	16	91.18	89.90	-9	8,755	-0.10%
2020/06/12	9	88.93	5	90.06	91.40	4	8,897	0.04%
2020/06/11	10	92.30	12	92.14	90.10	-2	9,037	-0.02%
2020/06/10	41	94.70	33	94.54	94.50	8	9,128	0.09%
2020/06/09	16	93.03	19	93.26	93.70	-3	9,272	-0.03%
2020/06/08	24	94.48	26.2	93.49	93.00	-2.2	9,412	-0.02%
2020/06/05	4	94.00	2	93.90	94.00	2	9,435	0.02%
2020/06/04	9	94.72	9	94.62	93.50	0	9,492	0.00%
2020/06/03	21	95.52	37	96.50	93.70	-16	9,494	-0.17%
2020/06/02	11	92.79	8	92.28	91.10	3	9,284	0.03%
2020/06/01	0	0.00	8.5	91.50	91.90	-8.5	9,379	-0.09%
2020/05/29	5	89.18	9	89.19	90.80	-4	9,702	-0.04%
2020/05/28	7	88.74	4	87.80	87.80	3	9,720	0.03%
2020/05/27	10	89.63	85	89.16	88.80	-75	9,788	-0.77%
2020/05/26	32	88.67	4.2	88.74	88.50	27.8	9,806	0.28%
2020/05/25	6	86.75	10	87.27	88.80	-4	9,789	-0.04%
2020/05/22	10	86.39	10	87.04	85.90	0	9,781	0.00%
2020/05/21	9	87.56	4	87.70	88.80	5	9,752	0.05%
2020/05/20	20.2	85.44	9	85.71	85.30	11.2	9,695	0.12%
2020/05/19	11	86.39	4	86.58	86.70	7	9,667	0.07%
2020/05/18	29	87.59	10	87.65	85.80	19	9,616	0.20%
2020/05/15	39	91.62	8	91.59	91.10	31	9,483	0.33%
2020/05/14	36	93.61	42	93.06	92.30	-6	9,493	-0.06%
2020/05/13	24	93.67	28	94.08	95.30	-4	9,489	-0.04%
2020/05/12	14	95.00	7	94.90	93.40	7	9,548	0.07%
2020/05/11	74	99.50	66	99.21	97.50	8	9,540	0.08%
2020/05/08	48	94.48	53	95.07	96.10	-5	9,189	-0.05%
2020/05/07	19	91.31	53	91.20	91.40	-34	8,821	-0.39%
2020/05/06	20	90.39	39	90.22	89.00	-19	8,781	-0.22%
2020/05/05	23	88.94	13.7	88.85	88.50	9.3	8,759	0.11%
2020/05/04	15	88.52	9	88.77	88.50	6	9,065	0.07%
2020/04/30	23	91.48	34	91.08	90.60	-11	9,148	-0.12%
2020/04/29	32.9	93.02	41	92.91	91.50	-8.1	9,139	-0.09%
2020/04/28	10	88.98	53	89.62	89.80	-43	8,958	-0.48%
2020/04/27	44	88.72	12	89.01	88.70	32	9,014	0.35%
2020/04/24	8	87.41	7	87.60	87.60	1	8,918	0.01%
2020/04/23	26	87.97	10	87.58	87.00	16	8,920	0.18%
2020/04/22	7	84.97	18	86.67	87.50	-11	8,959	-0.12%
2020/04/21	16	87.80	8	86.86	86.10	8	8,978	0.09%
2020/04/20	10	86.80	9	87.30	87.90	1	9,018	0.01%
2020/04/17	40	90.79	46	90.77	88.10	-6	8,971	-0.07%
2020/04/16	12	87.53	9	87.68	87.80	3	8,827	0.03%
2020/04/15	11	87.96	54.4	87.78	87.80	-43.4	8,853	-0.49%
2020/04/14	11	86.64	7	87.10	88.00	4	9,047	0.04%
2020/04/13	8	84.54	8	84.81	85.30	0	9,083	0.00%
2020/04/10	10	86.81	8	86.59	86.20	2	9,123	0.02%
2020/04/09	24	88.00	12	88.15	86.50	12	9,195	0.13%
2020/04/08	16	90.24	22.1	90.41	89.60	-6.1	9,340	-0.06%
2020/04/07	10	85.88	28	87.84	87.30	-18	9,232	-0.19%
2020/04/06	5	79.90	10	80.51	81.20	-5	9,085	-0.06%
2020/04/01	6	77.90	4	78.55	79.50	2	9,076	0.02%
2020/03/31	35	78.23	4	79.08	77.90	31	9,050	0.34%
2020/03/30	2	78.05	21.6	75.65	78.40	-19.6	9,000	-0.22%
2020/03/27	20	77.58	14	77.62	75.70	6	8,991	0.07%
2020/03/26	17	74.38	8	74.39	75.70	9	8,840	0.10%
2020/03/25	24	75.41	4	74.98	75.70	20	8,754	0.23%
2020/03/24	12	68.97	40	68.17	69.80	-28	8,674	-0.32%
2020/03/23	40	61.71	8	62.51	63.80	32	8,641	0.37%
2020/03/20	9	62.28	13	62.67	63.30	-4	8,804	-0.05%
2020/03/19	15	58.88	17	59.55	57.60	-2	8,700	-0.02%
2020/03/18	11.9	69.72	6	69.42	64.00	5.9	8,591	0.07%
2020/03/17	16	73.73	32	74.18	70.50	-16	8,513	-0.19%
2020/03/16	10	81.42	28	75.90	75.60	-18	8,509	-0.21%
2020/03/13	40	79.61	18	80.20	83.50	22	8,405	0.26%
2020/03/12	58	86.40	17	87.92	87.70	41	8,233	0.50%
2020/03/11	9	93.29	5.4	95.99	92.40	3.6	8,168	0.04%
2020/03/10	17	92.22	23	93.31	95.90	-6	8,272	-0.07%
2020/03/09	13	94.35	10.3	94.86	92.40	2.7	8,457	0.03%
2020/03/06	23	99.66	6	99.13	98.60	17	8,419	0.20%
2020/03/05	7	99.76	20	99.88	99.60	-13	8,434	-0.15%
2020/03/04	58	98.46	142	98.58	96.80	-84	8,409	-1.00%	大賣/
2020/03/03	9	96.71	15	96.08	95.70	-6	8,435	-0.07%
2020/03/02	6	90.97	8.1	92.76	94.40	-2.1	8,804	-0.02%
2020/02/27	27	91.60	4	93.85	90.00	23	9,012	0.26%
2020/02/26	4	96.83	9	96.38	96.00	-5	8,934	-0.06%
2020/02/25	4	94.83	44	93.03	97.80	-40	8,892	-0.45%
2020/02/24	6	95.17	2	96.30	95.00	4	8,833	0.05%
2020/02/21	1	97.40	10	97.60	97.80	-9	8,794	-0.10%
2020/02/20	36	98.37	27	98.58	97.60	9	8,782	0.10%
2020/02/19	2	97.60	3	97.83	97.70	-1	8,733	-0.01%
2020/02/18	9	97.21	2	97.35	96.50	7	8,702	0.08%
2020/02/17	44	97.55	15	97.63	97.20	29	8,639	0.34%
2020/02/14	12	99.94	2	99.45	99.90	10	8,553	0.12%
2020/02/13	10	102.30	19	102.03	100.00	-9	8,543	-0.11%
2020/02/12	7	102.43	29	102.24	101.00	-22	8,589	-0.26%
2020/02/11	23	98.79	34	98.89	99.70	-11	8,629	-0.13%
2020/02/10	11	96.45	2	97.85	95.40	9	8,773	0.10%
2020/02/07	19	100.05	9	99.46	97.00	10	9,047	0.11%
2020/02/06	22	99.20	21	99.70	100.50	1	9,113	0.01%
2020/02/05	68	100.13	43	99.65	97.80	25	9,034	0.28%
2020/02/04	6	95.85	15	96.33	96.40	-9	8,705	-0.10%
2020/02/03	6	89.38	27	92.78	94.90	-21	8,610	-0.24%
2020/01/31	8	89.26	18	90.23	91.20	-10	8,511	-0.12%
2020/01/30	23	89.13	45	90.38	87.30	-22	8,531	-0.26%
2020/01/20	1	95.60	8	95.63	96.90	-7	8,456	-0.08%
2020/01/17	5	95.50	18	95.61	94.50	-13	8,431	-0.15%
2020/01/16	14	94.03	6.7	93.99	95.30	7.3	8,427	0.09%
2020/01/15	20	96.10	13	96.22	95.80	7	8,401	0.08%
2020/01/14	24	93.96	67	93.93	95.20	-43	8,835	-0.49%
2020/01/13	5	90.64	6	90.60	90.70	-1	9,053	-0.01%
2020/01/10	28	89.11	5	89.46	89.30	23	9,268	0.25%
2020/01/09	8	91.69	5	91.38	91.80	3	9,510	0.03%
2020/01/08	46	92.96	21	93.30	90.20	25	10,031	0.25%
2020/01/07	20	99.13	14	99.01	97.60	6	10,026	0.06%
2020/01/06	3	100.67	3	101.83	100.00	0	10,400	0.00%
2020/01/03	11	103.00	12	103.29	101.50	-1	10,881	-0.01%
2020/01/02	13	104.08	22.4	103.15	105.00	-9.4	11,064	-0.09%
2019/12/31	5	99.48	6	99.57	99.50	-1	10,948	-0.01%
2019/12/30	23	99.55	17	99.88	99.00	6	11,076	0.05%
2019/12/27	16	102.34	9	101.67	101.50	7	11,597	0.06%
2019/12/26	21	100.00	7	100.00	100.00	14	11,658	0.12%
2019/12/25	19	99.88	9	100.67	100.00	10	11,688	0.09%
2019/12/24	22	99.35	16	99.94	98.30	6	11,747	0.05%
2019/12/23	26	102.25	7	100.54	99.90	19	11,804	0.16%
2019/12/20	12	104.83	8	104.19	103.50	4	11,897	0.03%
2019/12/19	15	105.93	21.6	105.18	105.50	-6.6	12,162	-0.05%
2019/12/18	55	107.92	5.2	106.71	106.00	49.8	12,220	0.41%
2019/12/17	54	108.64	71	109.09	109.50	-17	12,325	-0.14%
2019/12/16	14	104.79	15	104.93	104.50	-1	12,218	-0.01%
2019/12/13	21	105.71	25	105.72	104.50	-4	12,755	-0.03%
2019/12/12	55	104.46	19	104.95	104.50	36	13,105	0.27%
2019/12/11	23	105.15	27.2	105.01	104.00	-4.2	13,238	-0.03%
2019/12/10	20	102.60	7	101.64	102.00	13	13,436	0.10%
2019/12/09	16	104.34	14.5	104.24	103.50	1.5	13,574	0.01%
2019/12/06	21	105.29	14	105.39	105.50	7	13,831	0.05%
2019/12/05	29	105.22	16	105.78	104.00	13	14,405	0.09%
2019/12/04	39	109.42	25	108.10	107.50	14	14,663	0.10%
2019/12/03	10	107.30	10	107.00	108.50	0	14,865	0.00%
2019/12/02	16	106.09	13	107.85	106.00	3	15,401	0.02%
2019/11/29	35	112.27	11	112.00	111.50	24	15,404	0.16%
2019/11/28	53	113.20	66	114.23	112.00	-13	15,298	-0.08%
2019/11/27	46	110.86	16	111.53	111.00	30	14,921	0.20%
2019/11/26	14	105.50	9	107.33	108.50	5	14,529	0.03%
2019/11/25	0	0.00	1	98.90	98.90	-1	14,310	-0.01%
2019/11/22	1	97.00	0	0.00	97.40	1	14,415	0.01%
2019/11/21	0	0.00	2	92.50	94.20	-2	14,551	-0.01%
2019/11/20	0	0.00	2	93.15	94.20	-2	14,664	-0.01%
2019/11/19	0	0.00	6	98.00	97.50	-6	14,688	-0.04%
2019/11/15	0	0.00	4	100.15	99.90	-4	14,824	-0.03%
2019/11/14	0	0.00	2	99.65	101.00	-2	14,868	-0.01%
2019/11/13	1	100.50	0	0.00	102.00	1	14,962	0.01%
2019/11/12	2	97.00	6	97.00	98.10	-4	15,137	-0.03%
2019/11/11	15	106.33	7	104.50	103.00	8	15,473	0.05%
2019/11/08	49	110.51	16	109.28	108.50	33	15,364	0.21%
2019/11/07	19	110.68	5	112.00	109.50	14	15,210	0.09%
2019/11/06	46	116.91	35	116.17	115.00	11	15,132	0.07%
2019/11/05	16	121.47	22	121.70	124.00	-6	14,872	-0.04%
2019/11/04	21	114.64	3	115.17	115.00	18	14,941	0.12%
2019/11/01	2	111.50	10	112.35	114.50	-8	15,078	-0.05%
2019/10/31	8	110.06	4	109.00	108.50	4	15,118	0.03%
2019/10/30	6	110.00	9	112.00	112.00	-3	15,199	-0.02%
2019/10/29	36	115.10	11	109.55	109.50	25	15,252	0.16%
2019/10/28	39	117.56	2	117.50	116.50	37	15,252	0.24%
2019/10/25	3	116.00	2	114.50	113.50	1	15,235	0.01%
2019/10/24	11	115.77	3	114.00	115.50	8	15,301	0.05%
2019/10/23	12	116.33	12	118.29	115.00	0	15,372	0.00%
2019/10/22	47	118.62	62	118.75	119.00	-15	15,430	-0.10%
2019/10/21	27	109.98	75	109.19	113.00	-48	15,094	-0.32%
2019/10/18	26	109.96	18	109.53	108.00	8	15,045	0.05%
2019/10/17	26	104.83	32.1	104.91	110.00	-6.1	15,039	-0.04%
2019/10/16	73	109.00	75	106.75	100.50	-2	14,737	-0.01%
2019/10/15	51	106.68	37	106.04	106.00	14	14,272	0.10%
2019/10/14	101	107.29	65	107.69	107.50	36	14,100	0.26%	大買/
2019/10/09	71	94.27	96	98.09	100.50	-25	13,740	-0.18%
2019/10/08	67	90.46	84	90.57	91.40	-17	13,266	-0.13%
2019/10/07	37	88.35	34	88.67	88.70	3	13,351	0.02%
2019/10/04	46	88.67	57	88.06	87.60	-11	13,312	-0.08%
2019/10/03	111	88.48	100	88.96	88.30	11	13,326	0.08%	大買/
2019/10/02	33	85.21	17	85.51	85.80	16	12,862	0.12%
2019/10/01	1	84.40	2	84.65	84.70	-1	12,819	-0.01%
2019/09/27	2	83.40	9	82.70	83.90	-7	12,934	-0.05%
2019/09/26	8	84.15	10	83.99	84.40	-2	12,980	-0.02%
2019/09/25	11	82.95	30	83.41	83.90	-19	12,975	-0.15%
2019/09/24	45	83.60	56	83.24	82.60	-11	13,061	-0.08%
2019/09/23	28	87.57	23	87.70	87.50	5	12,912	0.04%
2019/09/20	36	87.01	36	87.27	87.30	0	13,227	0.00%
2019/09/19	50.1	86.35	53	86.60	86.60	-2.9	13,442	-0.02%
2019/09/18	66	87.05	105	86.65	86.00	-39	13,397	-0.29%	大賣/
2019/09/17	80	86.08	43	85.02	85.40	37	12,890	0.29%
2019/09/16	24	82.37	40	83.18	84.00	-16	12,510	-0.13%
2019/09/12	85	82.46	116	82.56	82.00	-31	12,372	-0.25%	大賣/
2019/09/11	66	81.77	50	81.03	80.50	16	12,101	0.13%
2019/09/10	61	81.13	40	80.67	81.20	21	11,925	0.18%
2019/09/09	71	80.79	63	81.53	83.00	8	11,628	0.07%
2019/09/06	79	78.65	95	78.72	78.00	-16	10,977	-0.15%
2019/09/05	89	77.03	73	76.45	76.20	16	10,564	0.15%
2019/09/04	89	73.79	135	74.74	77.10	-46	10,169	-0.45%	大賣/
2019/09/03	23	70.34	18	70.13	70.10	5	9,589	0.05%
2019/09/02	0	0.00	6	68.03	68.70	-6	9,455	-0.06%
2019/08/30	0	0.00	8	68.10	67.00	-8	9,453	-0.08%
2019/08/29	2	66.70	4	66.75	67.50	-2	9,601	-0.02%
2019/08/28	4	64.95	6	65.15	65.90	-2	9,688	-0.02%
2019/08/27	12	66.53	1	66.90	66.00	11	9,756	0.11%
2019/08/26	17	65.86	1	66.50	66.00	16	9,649	0.17%
2019/08/23	22	69.59	2	70.55	69.50	20	9,512	0.21%
2019/08/22	10	72.27	8	71.85	71.50	2	9,384	0.02%
2019/08/21	4	70.78	2	70.20	71.40	2	9,339	0.02%
2019/08/20	10	72.11	3	71.53	70.50	7	9,302	0.08%
2019/08/19	3	71.00	2	70.30	70.80	1	9,206	0.01%
2019/08/16	7	71.21	5	70.36	70.10	2	9,176	0.02%
2019/08/15	7	71.33	5	72.82	71.20	2	9,143	0.02%
2019/08/14	26	75.68	40.2	75.07	74.20	-14.2	9,003	-0.16%
2019/08/13	3	71.43	6	71.48	71.30	-3	8,675	-0.03%
2019/08/12	14	71.50	15	71.67	71.10	-1	8,647	-0.01%
2019/08/08	18	71.55	17	71.85	71.40	1	8,592	0.01%
2019/08/07	9	69.60	5	69.56	69.90	4	8,444	0.05%
2019/08/06	14	65.91	38	65.09	69.20	-24	8,398	-0.29%
2019/08/05	6	68.35	18	71.83	66.80	-12	8,224	-0.15%
2019/08/02	31	71.35	16	71.58	72.70	15	8,045	0.19%
2019/08/01	18	72.18	4	72.38	73.50	14	7,985	0.18%
2019/07/31	5	70.94	0	0.00	71.00	5	7,850	0.06%
2019/07/30	10	71.58	16	70.81	71.70	-6	7,746	-0.08%
2019/07/29	1	73.80	8	73.70	73.80	-7	7,627	-0.09%
2019/07/26	5.1	73.63	3	74.13	74.30	2.1	7,588	0.03%
2019/07/25	3	72.53	1	74.60	74.60	2	7,550	0.03%
2019/07/24	5.1	73.64	3	73.07	72.80	2.1	7,436	0.03%
2019/07/23	13	73.88	10	74.18	72.80	3	7,315	0.04%
2019/07/22	39	73.87	45	74.23	74.00	-6	7,166	-0.08%
2019/07/19	26	71.22	25	71.34	72.40	1	6,836	0.01%
2019/07/18	4	68.25	0	0.00	68.90	4	6,579	0.06%
2019/07/17	4	70.15	8	69.75	69.00	-4	6,507	-0.06%
2019/07/16	5	69.50	5	69.98	68.50	0	6,374	0.00%
2019/07/15	7	70.77	17	70.64	69.80	-10	6,340	-0.16%
2019/07/12	15	71.97	15	72.53	72.00	0	6,566	0.00%
2019/07/11	41	72.10	39	72.69	72.50	2	6,451	0.03%
2019/07/10	8	67.58	5	67.98	68.40	3	6,067	0.05%
2019/07/09	16	67.74	25	67.52	67.50	-9	5,994	-0.15%
2019/07/08	4	66.60	11	65.65	66.40	-7	5,837	-0.12%
2019/07/05	14	64.46	15	64.74	65.10	-1	5,746	-0.02%
2019/07/04	4	65.13	11	64.14	64.00	-7	5,678	-0.12%
2019/07/03	34	66.59	20	65.38	65.00	14	5,522	0.25%
2019/07/02	4	65.00	11	65.38	66.00	-7	5,438	-0.13%
2019/07/01	14	65.64	20	66.16	65.60	-6	5,352	-0.11%
2019/06/28	10	64.68	25	64.53	64.50	-15	5,160	-0.29%
2019/06/27	52	63.04	47	63.04	65.00	5	5,060	0.10%
2019/06/26	12	59.90	27	60.29	60.20	-15	4,783	-0.31%
2019/06/25	11	57.20	10	57.16	57.10	1	4,876	0.02%
2019/06/24	4	57.30	4	57.18	57.40	0	5,093	0.00%
2019/06/21	12	57.46	6	56.95	56.10	6	5,048	0.12%
2019/06/20	2	55.10	10	56.10	56.60	-8	4,983	-0.16%
2019/06/19	8	54.96	10	54.59	55.10	-2	5,046	-0.04%
2019/06/18	4	53.03	2	52.90	53.00	2	4,947	0.04%
2019/06/17	3	52.63	2	52.25	52.80	1	4,964	0.02%
2019/06/14	6	52.62	5	52.00	52.00	1	5,048	0.02%
2019/06/13	6	52.37	3	52.53	53.00	3	5,187	0.06%
2019/06/12	5	52.54	1	52.00	52.10	4	5,480	0.07%
2019/06/11	1	51.50	7	51.33	52.10	-6	5,405	-0.11%
2019/06/10	0	0.00	1	51.40	51.50	-1	5,338	-0.02%
2019/06/06	1	49.95	6	50.04	50.80	-5	5,275	-0.09%
2019/06/05	5	50.68	9	50.54	49.95	-4	5,209	-0.08%
2019/06/04	6	48.63	10	48.50	48.55	-4	5,016	-0.08%
2019/06/03	22	46.07	61	47.23	48.15	-39	4,902	-0.80%
2019/05/31	36	43.81	1	43.60	43.80	35	4,754	0.74%
2019/05/30	1	42.10	0	0.00	42.50	1	4,751	0.02%
2019/05/28	1	41.70	0	0.00	41.90	1	4,771	0.02%
2019/05/27	0	0.00	4	41.30	41.35	-4	4,812	-0.08%
2019/05/24	5	41.54	6	41.48	41.50	-1	4,878	-0.02%
2019/05/23	7	41.23	6	40.89	41.25	1	4,893	0.02%
2019/05/22	9	42.52	7	43.26	41.80	2	4,936	0.04%
2019/05/21	3	40.62	2	40.70	42.20	1	5,003	0.02%
2019/05/20	3	41.15	5	42.98	41.40	-2	5,012	-0.04%
2019/05/17	4	44.41	0	0.00	43.80	4	5,016	0.08%
2019/05/16	3	45.95	11	45.50	45.25	-8	5,312	-0.15%
2019/05/15	1	47.50	0	0.00	47.50	1	5,368	0.02%
2019/05/13	4	49.25	0	0.00	47.80	4	5,543	0.07%
2019/05/10	6	50.93	2	50.10	51.00	4	5,558	0.07%
2019/05/09	1	51.30	4	51.55	50.40	-3	5,544	-0.05%
2019/05/08	4	50.20	0	0.00	50.70	4	5,517	0.07%
2019/05/06	0	0.00	2	50.85	50.70	-2	5,630	-0.04%
2019/05/03	0	0.00	2	52.55	52.70	-2	5,628	-0.04%
2019/05/02	1	52.70	1	52.40	53.00	0	5,637	0.00%
2019/04/29	2	50.40	2	51.30	50.00	0	5,725	0.00%
2019/04/26	1	52.00	2	51.05	51.70	-1	5,741	-0.02%
2019/04/24	2	53.20	1	53.00	52.90	1	5,765	0.02%
2019/04/23	4	53.20	1	53.60	53.50	3	5,780	0.05%
2019/04/22	0	0.00	1	54.00	54.00	-1	5,789	-0.02%
2019/04/19	10	54.40	2	54.50	54.00	8	5,830	0.14%
2019/04/18	27	54.81	45	54.48	53.70	-18	5,847	-0.31%
2019/04/17	5	52.94	7	53.13	52.70	-2	5,583	-0.04%
2019/04/16	3	52.67	3	52.83	52.70	0	5,734	0.00%
2019/04/15	2	51.70	7	52.76	53.00	-5	5,824	-0.09%
2019/04/12	1	52.50	2	51.70	52.00	-1	5,956	-0.02%
2019/04/11	5	53.04	5	53.98	53.10	0	6,111	0.00%
2019/04/10	0	0.00	2	54.00	54.00	-2	6,532	-0.03%
2019/04/09	3	54.33	3	54.63	54.00	0	7,067	0.00%
2019/04/08	3	55.00	6	54.67	54.30	-3	7,208	-0.04%
2019/04/03	9	53.16	1	53.00	53.30	8	7,461	0.11%
2019/04/02	6	54.88	20	54.72	54.30	-14	7,776	-0.18%
2019/04/01	10	54.58	13	55.48	54.00	-3	7,759	-0.04%
2019/03/29	20	54.56	17	55.13	54.00	3	7,666	0.04%
2019/03/28	85	54.96	47	55.99	52.80	38	7,511	0.51%
2019/03/27	8	52.91	12	52.91	53.90	-4	7,012	-0.06%
2019/03/26	0	0.00	2	48.95	49.00	-2	6,655	-0.03%
2019/03/25	0	0.00	1	48.65	48.45	-1	6,643	-0.02%
2019/03/22	1	49.95	2	49.68	49.90	-1	6,623	-0.02%
2019/03/21	0	0.00	3	48.73	48.85	-3	6,491	-0.05%
2019/03/20	3	48.93	5	49.00	48.80	-2	6,638	-0.03%
2019/03/19	4	49.34	8	49.16	49.05	-4	6,655	-0.06%
2019/03/18	3	48.63	24	48.61	48.70	-21	6,553	-0.32%
2019/03/15	47	48.79	15	48.79	47.50	32	6,382	0.50%
2019/03/12	0	0.00	1	46.45	46.00	-1	6,160	-0.02%
2019/03/11	2	45.65	0	0.00	45.85	2	6,200	0.03%
2019/03/08	3	45.07	0	0.00	45.20	3	6,283	0.05%
2019/03/07	2	45.43	2	45.93	45.40	0	6,448	0.00%
2019/02/27	0	0.00	8	46.96	46.90	-8	6,590	-0.12%
2019/02/25	6	48.29	1	47.80	47.80	5	6,610	0.08%
2019/02/22	1	48.10	1	47.80	47.55	0	6,555	0.00%
2019/02/21	0	0.00	1	48.20	48.45	-1	6,544	-0.02%
2019/02/20	7	48.89	3	48.38	47.95	4	6,498	0.06%
2019/02/19	2	48.33	4	48.09	48.00	-2	6,403	-0.03%
2019/02/18	6	48.17	3	47.57	47.60	3	6,414	0.05%
2019/02/15	35	49.46	31.3	49.12	47.55	3.7	6,359	0.06%
2019/02/14	6	46.82	10	46.53	46.75	-4	6,030	-0.07%
2019/02/13	4	46.64	3	45.92	46.10	1	5,949	0.02%
2019/02/12	14	45.95	11	45.98	46.20	3	5,884	0.05%
2019/02/11	0	0.00	4	44.75	44.55	-4	5,769	-0.07%
2019/01/30	1	43.15	0	0.00	43.00	1	5,735	0.02%
2019/01/29	0	0.00	5	43.25	43.15	-5	5,798	-0.09%
2019/01/28	2	44.20	1	44.30	44.10	1	5,802	0.02%
2019/01/25	7	44.41	5	44.63	44.15	2	5,810	0.03%
2019/01/24	1	43.80	1	43.60	43.40	0	5,742	0.00%
2019/01/23	5	42.90	3	43.27	43.30	2	5,746	0.03%
2019/01/22	6	42.82	3	42.65	42.50	3	5,729	0.05%
2019/01/21	1	43.50	0	0.00	42.90	1	5,709	0.02%
2019/01/18	8	42.96	23.2	42.60	42.95	-15.2	5,604	-0.27%
2019/01/17	3	43.23	3	43.43	43.05	0	5,601	0.00%
2019/01/16	3	44.65	2	44.78	44.40	1	5,581	0.02%
2019/01/15	3	44.93	5	44.80	44.95	-2	5,569	-0.04%
2019/01/14	3	45.67	16	45.46	44.70	-13	5,556	-0.23%
2019/01/11	2	45.78	10	45.44	45.25	-8	5,558	-0.14%
2019/01/10	15	45.64	19	45.81	45.50	-4	5,491	-0.07%
2019/01/09	2	46.25	19	45.80	45.10	-17	5,407	-0.31%
2019/01/08	58	46.09	17	45.55	45.70	41	5,307	0.77%
2019/01/07	15	46.01	2	45.95	44.15	13	5,135	0.25%
2019/01/04	8	44.35	5	43.95	45.00	3	5,047	0.06%
2019/01/03	10	47.22	24	46.50	45.85	-14	4,916	-0.28%
2019/01/02	48	48.41	44	47.94	48.50	4	4,756	0.08%
2018/12/28	70	46.71	69	47.07	47.90	1	4,319	0.02%
2018/12/27	13	43.80	13	44.04	43.90	0	3,808	0.00%
2018/12/26	55	44.88	58	43.92	42.00	-3	3,655	-0.08%
2018/12/25	33	43.83	48	43.48	44.85	-15	3,311	-0.45%
2018/12/24	5	41.85	1	41.20	41.75	4	2,931	0.14%
2018/12/21	3	38.88	0	0.00	39.40	3	2,892	0.10%
2018/12/19	2	41.10	0	0.00	40.15	2	2,911	0.07%
2018/12/18	4	41.03	4	40.55	40.25	0	2,911	0.00%
2018/12/17	5	41.93	1	41.70	41.80	4	2,892	0.14%
2018/12/14	10	41.88	3	42.12	41.85	7	2,893	0.24%
2018/12/13	17	43.03	30	43.84	43.00	-13	2,877	-0.45%
2018/12/12	24	41.23	5	42.09	42.45	19	2,716	0.70%
2018/12/11	0	0.00	2	39.40	39.45	-2	2,657	-0.08%
2018/12/10	0	0.00	3	39.00	39.40	-3	2,707	-0.11%
2018/12/06	3	41.00	2	39.08	39.50	1	2,882	0.03%
2018/12/05	5	41.80	22	41.81	41.55	-17	2,854	-0.60%
2018/12/04	15	42.43	15	42.44	41.80	0	2,842	0.00%
2018/12/03	12	41.28	2.3	42.07	42.45	9.8	2,839	0.34%
2018/11/30	16	41.67	14	41.39	40.25	2	2,770	0.07%
2018/11/29	14	40.11	19	40.26	40.40	-5	2,639	-0.19%
2018/11/28	3	38.22	3	38.32	38.60	0	2,650	0.00%
2018/11/27	6	37.87	6	37.99	37.95	0	2,627	0.00%
2018/11/23	9	36.66	1	36.60	36.15	8	2,564	0.31%
2018/11/21	0	0.00	1	36.05	36.45	-1	2,504	-0.04%
2018/11/20	1	36.05	0	0.00	36.05	1	2,495	0.04%
2018/11/19	4	36.40	0	0.00	36.55	4	2,480	0.16%
2018/11/16	2	36.20	0	0.00	36.10	2	2,479	0.08%
2018/11/15	1	36.20	0	0.00	36.20	1	2,482	0.04%
2018/11/14	1	40.00	0	0.00	38.00	1	2,415	0.04%
2018/11/13	1	36.85	0	0.00	39.65	1	2,406	0.04%
2018/11/09	5	39.55	9	39.79	39.35	-4	2,445	-0.16%
2018/11/08	10	40.55	0	0.00	40.15	10	2,469	0.40%
2018/11/07	0	0.00	20	41.50	41.35	-20	2,494	-0.80%
2018/11/06	20	41.85	13	41.09	41.00	7	2,523	0.28%
2018/11/05	2	40.70	7	40.94	40.90	-5	2,478	-0.20%
2018/11/02	2	41.00	2	39.95	40.30	0	2,474	0.00%
2018/11/01	4	40.25	12	40.01	39.80	-8	2,459	-0.33%
2018/10/31	9	38.27	9	38.23	38.40	0	2,464	0.00%
2018/10/30	0	0.00	2	36.30	36.80	-2	2,458	-0.08%
2018/10/29	2	35.90	2	36.30	36.20	0	2,473	0.00%
2018/10/26	11	37.17	1	36.95	35.90	10	2,504	0.40%
2018/10/25	8	36.68	5	36.77	36.50	3	2,539	0.12%
2018/10/24	18	39.54	11	39.18	39.40	7	2,583	0.27%
2018/10/23	6	40.43	4	40.56	40.25	2	2,666	0.08%
2018/10/22	6	42.61	21	42.68	42.35	-15	2,671	-0.56%
2018/10/19	15	41.49	7	41.64	42.45	8	2,701	0.30%
2018/10/17	0	0.00	2	40.53	40.45	-2	2,849	-0.07%
2018/10/16	2	40.85	0	0.00	39.95	2	2,978	0.07%
2018/10/15	16	39.71	2	39.80	40.00	14	3,010	0.47%
2018/10/11	1	37.50	9	37.50	37.50	-8	3,112	-0.26%
2018/10/05	0	0.00	11	44.66	43.55	-11	3,258	-0.34%
2018/10/03	1	47.80	2	48.38	47.70	-1	3,350	-0.03%
2018/10/02	2	49.55	0	0.00	49.20	2	3,405	0.06%
2018/09/26	1	50.30	0	0.00	49.40	1	3,633	0.03%
2018/09/25	1	47.97	3	48.70	49.10	-2	3,761	-0.05%
2018/09/20	1	47.65	40	47.41	46.70	-39	4,035	-0.97%
2018/09/14	0	0.00	13	47.96	48.70	-13	4,592	-0.28%
2018/09/13	5	46.20	8	46.84	46.70	-3	4,756	-0.06%
2018/09/12	11	45.99	5	45.96	45.70	6	4,871	0.12%
2018/09/11	9	50.51	1	50.50	50.50	8	4,994	0.16%
2018/09/10	1	49.90	2	49.60	49.55	-1	5,604	-0.02%
2018/09/07	4	54.08	12	53.88	54.50	-8	6,257	-0.13%
2018/09/06	3	56.30	6	56.98	56.30	-3	6,334	-0.05%
2018/09/05	7	57.24	2	58.25	57.00	5	6,570	0.08%
2018/09/04	11	58.47	7	58.33	57.90	4	6,611	0.06%
2018/09/03	1	55.80	13	56.70	55.80	-12	6,561	-0.18%
2018/08/31	7	57.34	0	0.00	57.50	7	6,616	0.11%
2018/08/30	4	58.58	5	58.40	58.00	-1	6,861	-0.01%
2018/08/29	0	0.00	5	57.68	58.00	-5	6,964	-0.07%
2018/08/28	12	58.46	0	0.00	57.60	12	7,024	0.17%
2018/08/27	1	56.90	3	57.60	57.60	-2	7,060	-0.03%
2018/08/24	1.2	56.22	0	0.00	56.30	1.2	7,115	0.02%
2018/08/23	2	56.80	0	0.00	56.80	2	7,142	0.03%
2018/08/22	9	57.99	5	58.18	57.80	4	7,151	0.06%
2018/08/20	0	0.00	16	56.29	55.60	-16	7,213	-0.22%
2018/08/17	2	57.60	1	57.70	55.90	1	7,281	0.01%
2018/08/16	4	55.85	4	56.75	56.80	0	7,284	0.00%
2018/08/15	9	57.63	3	57.33	57.40	6	7,251	0.08%
2018/08/14	4	56.70	3	58.10	59.00	1	7,260	0.01%
2018/08/13	7	56.50	17	56.02	55.10	-10	7,271	-0.14%
2018/08/10	1.2	58.75	10	59.10	58.70	-8.8	7,230	-0.12%
2018/08/09	1	59.70	1	59.30	59.50	0	7,274	0.00%
2018/08/08	2	60.40	1	61.30	60.40	1	7,342	0.01%
2018/08/07	3	60.90	0	0.00	61.00	3	7,403	0.04%
2018/08/06	1	59.60	4	60.38	60.60	-3	7,457	-0.04%
2018/08/03	0	0.00	3	60.20	60.30	-3	7,509	-0.04%
2018/08/02	1	59.80	1	59.60	60.20	0	7,587	0.00%
2018/08/01	7	59.84	6	60.18	60.60	1	7,627	0.01%
2018/07/31	3	58.53	0	0.00	58.50	3	7,749	0.04%
2018/07/30	11	58.69	20	57.45	57.10	-9	7,696	-0.12%
2018/07/27	2	61.80	2	62.10	62.20	0	7,659	0.00%
2018/07/26	20	62.55	10	62.13	62.00	10	7,659	0.13%
2018/07/25	6	61.70	2	61.75	61.40	4	7,631	0.05%
2018/07/24	18	60.84	5.3	61.09	61.60	12.7	7,564	0.17%
2018/07/23	21	61.12	7	62.01	61.00	14	7,538	0.19%
2018/07/20	21	68.17	2	68.30	67.70	19	7,467	0.25%
2018/07/19	27	68.53	9	68.62	68.50	18	7,479	0.24%
2018/07/18	9	70.08	2	70.37	69.20	7	7,561	0.09%
2018/07/17	4	71.73	0	0.00	71.10	4	7,634	0.05%
2018/07/16	21	73.66	17	73.71	73.00	4	7,668	0.05%
2018/07/13	12	74.66	9	74.99	74.10	3	7,717	0.04%
2018/07/12	19	72.88	2	73.25	74.30	17	7,777	0.22%
2018/07/11	6	70.93	7	70.90	71.50	-1	7,951	-0.01%
2018/07/10	7	70.87	2	70.75	71.20	5	8,152	0.06%
2018/07/09	6	69.60	0	0.00	68.80	6	8,229	0.07%
2018/07/06	2	70.30	0	0.00	70.00	2	8,437	0.02%
2018/07/05	10	71.32	13	70.92	69.30	-3	8,417	-0.04%
2018/07/04	4	69.90	4	70.05	69.50	0	8,517	0.00%
2018/07/03	22	71.09	35	71.59	69.30	-13	8,542	-0.15%
2018/07/02	13	75.87	6	76.10	74.00	7	8,382	0.08%
2018/06/29	13	76.71	30	76.74	76.80	-17	8,241	-0.21%
2018/06/28	12	75.94	6	75.43	75.00	6	8,087	0.07%
2018/06/27	28	76.58	20	76.87	75.20	8	7,997	0.10%
2018/06/26	6	73.48	5	73.56	73.30	1	7,753	0.01%
2018/06/25	10	74.98	6	74.55	74.00	4	7,689	0.05%
2018/06/22	13	77.23	15	76.16	74.60	-2	7,564	-0.03%
2018/06/21	14	74.35	14	74.49	74.50	0	7,364	0.00%
2018/06/20	16	71.14	18	72.56	70.10	-2	7,220	-0.03%
2018/06/19	26	79.30	28	78.84	75.80	-2	6,988	-0.03%
2018/06/15	28	76.15	46	77.05	78.70	-18	6,386	-0.28%
2018/06/14	19	72.26	4	72.45	71.60	15	5,697	0.26%
2018/06/13	8	70.53	22	72.49	72.80	-14	5,649	-0.25%
2018/06/12	4	69.60	7	69.54	68.80	-3	5,449	-0.06%
2018/06/11	8	67.93	2	67.65	67.80	6	5,399	0.11%
2018/06/08	15	70.04	3	70.27	69.10	12	5,381	0.22%
2018/06/07	14	71.64	29	72.03	70.40	-15	5,354	-0.28%
2018/06/06	9	68.50	61	68.94	68.80	-52	5,211	-1.00%
2018/06/05	0	0.00	2	67.80	66.70	-2	5,110	-0.04%
2018/06/04	0	0.00	4.1	67.99	67.40	-4.1	5,120	-0.08%
2018/06/01	1	67.20	3	67.30	67.30	-2	5,098	-0.04%
2018/05/31	1	65.50	2	66.45	66.00	-1	5,079	-0.02%
2018/05/30	3.1	65.15	0	0.00	65.50	3.1	5,094	0.06%
2018/05/29	1	66.80	8	67.19	66.30	-7	5,095	-0.14%
2018/05/28	32	67.40	17	67.00	67.70	15	5,067	0.30%
2018/05/25	4	66.03	11	65.85	66.30	-7	5,030	-0.14%
2018/05/24	0	0.00	1	64.10	64.40	-1	4,960	-0.02%
2018/05/23	1	63.50	3	63.83	63.60	-2	4,964	-0.04%
2018/05/22	12	64.62	3	64.53	64.20	9	5,011	0.18%
2018/05/21	6.8	64.86	5	65.10	64.80	1.8	5,012	0.04%
2018/05/18	2	63.10	0	0.00	63.30	2	4,974	0.04%
2018/05/17	9	63.79	9	63.83	63.60	0	5,028	0.00%
2018/05/16	12.1	64.47	4	64.50	63.40	8.1	5,027	0.16%
2018/05/15	7	66.33	3	66.40	65.70	4	5,024	0.08%
2018/05/14	22.1	67.84	11.1	67.90	68.00	11	5,097	0.22%
2018/05/11	3	69.37	20	68.85	67.50	-17	5,060	-0.34%
2018/05/10	7	68.94	4	68.93	68.60	3	5,084	0.06%
2018/05/09	44	68.34	15	68.04	67.20	29	5,131	0.57%
2018/05/08	18	67.46	31	67.44	67.10	-13	5,160	-0.25%
2018/05/07	23	65.15	14	64.66	64.60	9	5,373	0.17%
2018/05/04	5	64.56	6	64.57	64.00	-1	5,382	-0.02%
2018/05/03	2	62.70	1	63.50	62.50	1	5,331	0.02%
2018/05/02	2	63.10	6	62.80	63.30	-4	5,381	-0.07%
2018/04/30	2	62.00	5	61.76	62.20	-3	5,457	-0.05%
2018/04/27	38	62.04	31	61.87	61.00	7	5,518	0.13%
2018/04/26	1	60.60	1	62.10	59.70	0	5,516	0.00%
2018/04/25	6	62.45	3	62.57	62.50	3	5,500	0.05%
2018/04/24	6	61.03	1	62.00	61.90	5	5,534	0.09%
2018/04/23	18	65.62	4	66.40	65.10	14	5,446	0.26%
2018/04/20	9	70.12	3	69.77	68.80	6	5,457	0.11%
2018/04/19	10	72.51	14	72.36	72.00	-4	5,521	-0.07%
2018/04/18	18	71.80	51	71.55	72.60	-33	5,457	-0.60%
2018/04/17	39	73.30	44	74.43	71.00	-5	5,323	-0.09%
2018/04/16	16	72.63	31	72.10	73.90	-15	5,120	-0.29%
2018/04/13	37	69.99	73	69.74	69.50	-36	5,003	-0.72%
2018/04/12	50	68.15	57	69.07	68.10	-7	4,916	-0.14%
2018/04/11	3	66.00	7	65.74	65.60	-4	4,770	-0.08%
2018/04/10	20	67.34	20	67.71	65.20	0	4,870	0.00%
2018/04/09	4	63.93	4	65.08	65.60	0	4,948	0.00%
2018/04/03	0	0.00	4	59.45	59.70	-4	4,918	-0.08%
2018/03/28	6	62.20	7	61.80	62.80	-1	5,551	-0.02%
2018/03/27	2	62.85	6	62.43	62.40	-4	5,731	-0.07%
2018/03/26	2	63.10	21	62.70	62.60	-19	5,896	-0.32%
2018/03/23	3	62.43	2	62.30	63.20	1	6,013	0.02%
2018/03/22	5	65.68	4	64.83	64.20	1	6,360	0.02%
2018/03/21	8	65.24	5	65.72	65.80	3	6,585	0.05%
2018/03/20	12	63.51	5	64.60	64.90	7	6,685	0.10%
2018/03/19	8	64.01	0	0.00	63.60	8	6,963	0.11%
2018/03/16	5	66.50	0	0.00	65.60	5	7,111	0.07%
2018/03/15	4	68.10	10	68.10	67.30	-6	7,364	-0.08%
2018/03/14	6	68.27	2	68.35	67.30	4	7,818	0.05%
2018/03/13	3	67.73	7	67.54	67.60	-4	8,097	-0.05%
2018/03/12	6	67.18	11	67.26	66.80	-5	8,360	-0.06%
2018/03/09	1	64.60	18	64.50	64.50	-17	8,627	-0.20%
2018/03/08	1	64.30	7	63.84	64.20	-6	9,055	-0.07%
2018/03/07	1	62.20	2	62.30	62.00	-1	9,434	-0.01%
2018/03/06	1	64.10	4	64.03	63.00	-3	9,910	-0.03%
2018/03/05	3	63.83	2	63.60	63.50	1	10,312	0.01%
2018/03/02	25	66.10	1	66.00	66.00	24	10,928	0.22%
2018/03/01	6	67.27	2	67.30	67.30	4	11,114	0.04%
2018/02/27	0	0.00	5	68.10	67.90	-5	11,471	-0.04%
2018/02/26	0	0.00	1	68.20	67.80	-1	12,192	-0.01%
2018/02/23	17	68.69	11	68.26	68.20	6	12,693	0.05%
2018/02/22	25	68.42	25	68.51	68.00	0	12,907	0.00%
2018/02/21	2	66.75	3	67.00	67.80	-1	12,973	-0.01%
2018/02/12	8	63.66	3	63.20	63.20	5	13,107	0.04%
2018/02/09	7	61.57	6	61.03	63.10	1	13,187	0.01%
2018/02/08	14	65.62	3	64.00	64.00	11	13,132	0.08%
2018/02/07	19.1	68.04	10	67.50	66.70	9.1	13,079	0.07%
2018/02/06	22	67.58	9	66.31	65.30	13	13,028	0.10%
2018/02/05	9	70.01	15	71.31	72.50	-6	12,926	-0.05%
2018/02/02	8	74.00	15	73.95	73.10	-7	12,932	-0.05%
2018/02/01	6	73.28	6	73.67	73.90	0	12,910	0.00%
2018/01/31	31	72.68	16	72.31	72.50	15	12,812	0.12%
2018/01/30	52	74.10	93	73.72	71.60	-41	12,766	-0.32%
2018/01/29	3	69.47	1	69.80	69.80	2	12,415	0.02%
2018/01/26	2	68.95	1	70.20	69.60	1	12,561	0.01%
2018/01/25	9	68.21	6	68.75	69.70	3	12,866	0.02%
2018/01/24	12	68.78	0	0.00	68.70	12	12,819	0.09%
2018/01/23	30	71.66	9	70.42	70.20	21	12,762	0.16%
2018/01/22	9	71.23	23	72.00	71.50	-14	12,869	-0.11%
2018/01/19	10	70.66	9	70.80	70.80	1	12,893	0.01%
2018/01/18	4	70.93	2	72.05	70.10	2	13,001	0.02%
2018/01/17	21	71.98	7	72.43	72.30	14	13,148	0.11%
2018/01/16	31	72.95	24	71.93	71.30	7	13,100	0.05%
2018/01/15	17	71.10	7	71.31	71.70	10	12,963	0.08%
2018/01/12	2	68.40	2	67.80	68.50	0	12,811	0.00%
2018/01/11	12	67.96	0	0.00	67.90	12	12,812	0.09%
2018/01/10	2	67.70	6	67.93	67.40	-4	12,790	-0.03%
2018/01/09	26	70.07	9	69.02	68.80	17	12,750	0.13%
2018/01/08	4	74.20	5	72.90	71.90	-1	12,615	-0.01%
2018/01/05	4	74.40	7	74.39	73.60	-3	12,565	-0.02%
2018/01/04	15	73.43	2	73.35	73.20	13	12,503	0.10%
2018/01/03	36	74.79	60	73.26	74.50	-24	12,357	-0.19%
2018/01/02	8	67.94	7	68.79	69.10	1	12,118	0.01%