宏捷科 (8086)-元大-板橋券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
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－元大-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	138.50	1	139.00	139.00	5	6,128	0.08%
2024/04/30	1	138.00	2	140.50	138.00	-1	6,128	-0.02%
2024/04/29	1.3	137.00	0.1	134.00	137.00	1.2	6,095	0.02%
2024/04/26	1	130.50	1	131.49	130.00	0	6,101	0.00%
2024/04/25	0.2	130.00	0	0.00	129.50	0.2	6,159	0.00%
2024/04/24	0.2	132.50	0	0.00	133.00	0.2	6,199	0.00%
2024/04/23	1	129.50	0	0.00	129.50	1	6,231	0.02%
2024/04/19	1	131.00	1	130.00	130.50	0	6,244	0.00%
2024/04/18	1.1	136.10	1	138.00	136.00	0.1	6,235	0.00%
2024/04/17	2.1	136.90	1	137.50	137.00	1.1	6,273	0.02%
2024/04/16	0.1	132.89	0	0.00	132.00	0.1	6,267	0.00%
2024/04/15	0.1	138.26	1	137.50	137.00	-0.9	6,267	-0.01%
2024/04/12	1	139.60	0.4	141.50	139.50	0.6	6,300	0.01%
2024/04/11	0.1	144.42	14	141.43	142.00	-13.9	6,385	-0.22%
2024/04/10	0	145.81	0	0.00	145.50	0	6,613	0.00%
2024/04/09	2.1	145.52	1.1	145.95	145.50	1	6,700	0.01%
2024/04/08	3.1	147.22	1	147.50	146.00	2.1	6,701	0.03%
2024/04/03	8.1	151.54	11	152.95	153.00	-2.9	6,653	-0.04%
2024/04/02	2	149.50	2	149.50	150.00	0	6,505	0.00%
2024/04/01	0	148.13	0	0.00	146.00	0	6,500	0.00%
2024/03/29	0.1	144.53	0	0.00	144.00	0.1	6,539	0.00%
2024/03/28	1.3	144.81	0	0.00	143.00	1.3	6,631	0.02%
2024/03/27	2	147.01	1	147.00	147.50	1	6,657	0.02%
2024/03/26	3	150.50	3	150.33	148.00	0	6,672	0.00%
2024/03/25	1	158.00	3.2	156.02	154.00	-2.2	6,721	-0.03%
2024/03/22	1	147.55	2	148.75	152.00	-1	6,761	-0.01%
2024/03/21	2	147.00	0	0.00	146.50	2	6,791	0.03%
2024/03/20	10.2	154.00	2	157.75	148.00	8.2	6,725	0.12%
2024/03/19	3	159.17	3	157.65	158.00	0	6,646	0.00%
2024/03/18	3	158.67	2	158.75	158.00	1	6,507	0.02%
2024/03/15	2.3	153.35	4.4	152.90	153.50	-2.1	6,533	-0.03%
2024/03/14	10.1	149.80	5	149.00	148.00	5.1	6,492	0.08%
2024/03/13	2	155.21	2	152.50	153.50	0	6,499	0.00%
2024/03/12	5	157.90	7	158.71	157.50	-2	6,554	-0.03%
2024/03/11	9.6	154.26	14	154.11	154.50	-4.4	6,616	-0.07%
2024/03/08	5	149.99	1.3	149.73	148.00	3.7	6,843	0.05%
2024/03/07	12.1	158.93	13.1	159.12	155.50	-1	6,863	-0.01%
2024/03/06	13.1	154.39	12.1	155.54	156.50	1	6,810	0.01%
2024/03/05	15	157.20	45	159.22	153.00	-30	7,132	-0.42%
2024/03/04	19	150.21	4.6	151.11	149.50	14.4	6,935	0.21%
2024/03/01	9.6	147.52	12	147.54	149.00	-2.4	7,028	-0.03%
2024/02/29	5.1	140.80	7	139.79	141.50	-1.9	7,376	-0.03%
2024/02/27	13	140.54	4	138.74	137.50	9	7,583	0.12%
2024/02/26	6	140.25	10	139.55	141.50	-4	7,726	-0.05%
2024/02/23	11	142.82	5.2	143.54	142.00	5.8	7,717	0.08%
2024/02/22	3.1	146.79	2	145.50	145.50	1.1	7,700	0.01%
2024/02/21	6.2	148.61	13	149.31	147.50	-6.8	7,663	-0.09%
2024/02/20	7	146.14	4	143.63	143.50	3	7,390	0.04%
2024/02/19	5	141.80	13.7	144.54	146.00	-8.7	7,152	-0.12%
2024/02/16	4.3	131.30	3.2	132.19	133.00	1.1	6,911	0.02%
2024/02/15	3	130.33	2	130.25	131.00	1	6,907	0.01%
2024/02/05	7	128.07	18	128.94	127.50	-11	6,912	-0.16%
2024/02/02	1	127.00	2	124.52	123.00	-1	7,017	-0.01%
2024/02/01	0	124.50	1	124.00	124.50	-1	7,181	-0.01%
2024/01/31	14.1	123.46	6	124.50	124.00	8.1	7,284	0.11%
2024/01/30	1	121.50	1	117.50	121.00	0	7,457	0.00%
2024/01/29	5	117.00	2	118.00	117.00	3	7,574	0.04%
2024/01/26	2	117.00	2	117.00	117.00	0	7,741	0.00%
2024/01/25	2	117.75	1	115.50	115.50	1	7,829	0.01%
2024/01/24	0	0.00	2	117.50	118.00	-2	8,076	-0.02%
2024/01/23	2	117.00	2.1	117.52	117.00	-0.1	8,270	0.00%
2024/01/22	0	0.00	1	118.50	118.50	-1	8,375	-0.01%
2024/01/19	2	113.50	2.1	115.43	115.00	-0.1	8,337	0.00%
2024/01/18	3.1	113.81	2.1	115.40	113.00	1	8,290	0.01%
2024/01/17	3	117.83	2.1	117.79	116.50	0.9	8,260	0.01%
2024/01/16	0.1	115.50	0	0.00	116.50	0.1	8,224	0.00%
2024/01/12	1.1	114.44	1	114.50	113.50	0.1	8,208	0.00%
2024/01/11	2.2	114.34	5	115.30	114.50	-2.8	8,179	-0.03%
2024/01/10	1	115.50	1	116.00	115.50	0	8,148	0.00%
2024/01/09	1	118.00	2	118.75	117.00	-1	8,130	-0.01%
2024/01/08	4	118.13	4	119.25	117.00	0	8,104	0.00%
2024/01/05	8	117.38	5	118.50	117.00	3	8,054	0.04%
2024/01/04	35	121.77	30	118.60	118.50	5	7,944	0.06%
2024/01/03	2	121.00	0.3	121.46	120.00	1.7	7,701	0.02%
2024/01/02	3	130.17	6	130.00	129.00	-3	7,612	-0.04%
2023/12/29	2	131.50	2	131.00	131.00	0	7,661	0.00%
2023/12/28	0	0.00	1	129.50	128.00	-1	7,880	-0.01%
2023/12/27	0	0.00	11.3	131.50	132.00	-11.3	7,841	-0.14%
2023/12/26	17	130.12	2	129.75	130.00	15	7,810	0.19%
2023/12/25	5.5	128.99	10	128.55	129.50	-4.5	7,736	-0.06%
2023/12/22	4.1	124.01	5	122.20	123.50	-0.9	7,629	-0.01%
2023/12/21	3.1	119.98	1	120.50	119.00	2.1	7,557	0.03%
2023/12/20	9.4	122.07	7	121.43	122.00	2.4	7,532	0.03%
2023/12/19	4	124.50	0	0.00	122.50	4	7,433	0.05%
2023/12/18	6	129.75	6	129.67	129.50	0	7,350	0.00%
2023/12/15	1	134.50	1	137.00	134.50	0	7,320	0.00%
2023/12/14	1.5	134.17	4.4	134.09	134.00	-2.9	7,408	-0.04%
2023/12/13	1	139.00	6.1	136.26	136.00	-5.1	7,405	-0.07%
2023/12/12	1	138.50	2	138.00	138.00	-1	7,399	-0.01%
2023/12/11	4	140.63	9	141.17	140.50	-5	7,360	-0.07%
2023/12/08	9	141.44	5	141.10	139.00	4	7,394	0.05%
2023/12/07	3.5	141.07	1	142.00	137.50	2.5	7,512	0.03%
2023/12/06	5	140.50	7	140.50	142.00	-2	7,637	-0.03%
2023/12/05	13	139.12	22	140.39	139.00	-9	7,538	-0.12%
2023/12/04	7	139.00	4	140.62	139.50	3	7,401	0.04%
2023/12/01	8	138.75	12	137.33	137.50	-4	7,428	-0.05%
2023/11/30	16.1	136.34	22.2	139.44	139.00	-6.1	7,508	-0.08%
2023/11/29	4	129.63	11	128.55	130.50	-7	7,336	-0.10%
2023/11/28	14	126.61	4	126.88	127.50	10	7,309	0.14%
2023/11/27	22.1	136.45	17.1	133.82	125.50	5	7,161	0.07%
2023/11/24	5	130.50	18.1	137.28	139.00	-13.1	6,737	-0.19%
2023/11/22	1	121.50	1	122.50	122.50	0	6,286	0.00%
2023/11/21	1	121.50	4	123.75	124.00	-3	6,247	-0.05%
2023/11/20	5.1	123.20	1.8	123.67	123.00	3.3	6,208	0.05%
2023/11/17	4.1	129.22	0	0.00	127.00	4.1	6,142	0.07%
2023/11/16	0	0.00	2	130.00	129.50	-2	6,124	-0.03%
2023/11/15	7.1	130.85	5	131.20	129.00	2.1	6,074	0.03%
2023/11/14	2	130.00	6.3	130.55	131.00	-4.3	6,020	-0.07%
2023/11/13	12	130.96	4	130.50	131.00	8	5,958	0.13%
2023/11/10	10.4	130.74	11	130.90	132.00	-0.7	5,855	-0.01%
2023/11/09	6	126.25	8.7	127.39	129.50	-2.7	5,621	-0.05%
2023/11/08	2.1	122.50	2	122.25	123.00	0.1	5,388	0.00%
2023/11/07	6.1	120.43	8	121.44	120.00	-1.9	5,235	-0.04%
2023/11/06	5	114.80	3	116.50	116.50	2	4,945	0.04%
2023/11/03	2	113.50	3	114.00	112.00	-1	4,829	-0.02%
2023/11/02	2	111.75	2	112.50	112.00	0	4,675	0.00%
2023/11/01	3	112.00	6	112.83	112.50	-3	4,719	-0.06%
2023/10/31	1.1	108.54	3	106.67	112.50	-1.9	4,614	-0.04%
2023/10/30	2	103.00	0	0.00	102.50	2	4,409	0.05%
2023/10/26	5	96.60	7	96.00	96.00	-2	4,311	-0.05%
2023/10/24	0	0.00	6	97.30	97.50	-6	4,317	-0.14%
2023/10/20	0.3	98.42	2.1	98.91	99.00	-1.8	4,363	-0.04%
2023/10/19	1	102.00	1.1	101.93	101.50	-0.1	4,417	0.00%
2023/10/18	0.3	104.50	0	0.00	104.50	0.3	4,446	0.01%
2023/10/17	0.1	105.00	0	0.00	104.50	0.1	4,526	0.00%
2023/10/13	0.2	107.00	0	0.00	106.50	0.2	4,614	0.00%
2023/10/12	0	0.00	1	107.00	107.50	-1	4,638	-0.02%
2023/10/11	0.1	105.00	0	0.00	104.50	0.1	4,650	0.00%
2023/10/06	0	0.00	5	107.60	107.50	-5	4,674	-0.11%
2023/10/05	8.4	108.77	7	107.79	107.50	1.4	4,711	0.03%
2023/10/04	20.1	112.84	10	109.80	109.00	10.1	4,741	0.21%
2023/10/03	2	110.50	0	0.00	108.50	2	4,573	0.04%
2023/10/02	6	110.33	0	0.00	109.50	6	4,710	0.13%
2023/09/28	1.3	108.78	10	107.50	107.50	-8.7	4,924	-0.18%
2023/09/27	0.1	107.50	0	0.00	108.00	0.1	5,086	0.00%
2023/09/22	4	111.00	0	0.00	111.50	4	5,146	0.08%
2023/09/21	2.3	109.93	0	0.00	110.50	2.3	5,139	0.04%
2023/09/20	2	112.00	5	111.90	112.50	-3	5,107	-0.06%
2023/09/19	1.6	116.41	20	113.18	113.50	-18.4	5,073	-0.36%
2023/09/18	4	119.00	3.1	119.68	119.00	0.9	4,963	0.02%
2023/09/15	11	118.50	16	117.50	117.00	-5	4,928	-0.10%
2023/09/14	3	117.83	8	118.50	118.00	-5	4,887	-0.10%
2023/09/13	5	118.70	6.1	117.83	118.00	-1.1	4,824	-0.02%
2023/09/12	7	119.57	6	121.08	120.50	1	4,754	0.02%
2023/09/11	9	119.89	11	119.45	117.50	-2	4,616	-0.04%
2023/09/08	6	114.25	11.1	115.00	116.50	-5.1	4,370	-0.12%
2023/09/07	26	117.77	23.5	115.65	115.00	2.6	4,311	0.06%
2023/09/06	15.1	113.57	18.1	114.05	114.00	-3	4,118	-0.07%
2023/09/05	23.5	111.72	13	111.85	112.00	10.5	3,955	0.26%
2023/09/04	3	108.67	31	109.23	110.00	-28	3,740	-0.75%
2023/09/01	22.1	99.78	11.1	100.55	100.00	11.1	3,578	0.31%
2023/08/31	5	97.66	3	97.00	97.00	2	3,519	0.06%
2023/08/30	7	96.37	10	97.68	97.70	-3	3,555	-0.08%
2023/08/24	1.1	95.61	0	0.00	94.40	1.1	3,576	0.03%
2023/08/23	2	94.40	3	93.90	94.60	-1	3,561	-0.03%
2023/08/21	0	0.00	1	87.30	87.50	-1	3,506	-0.03%
2023/08/18	1	87.30	0	0.00	87.50	1	3,505	0.03%
2023/08/17	1	87.10	0.1	88.90	89.90	0.9	3,515	0.03%
2023/08/15	0	0.00	0.1	89.30	88.00	-0.1	3,502	0.00%
2023/08/11	1	92.10	1	92.50	91.80	0	3,487	0.00%
2023/08/09	10	99.06	12	95.58	94.90	-2	3,499	-0.06%
2023/08/08	17	99.58	6	99.47	99.20	11	3,431	0.32%
2023/08/07	17	99.93	14	100.04	100.00	3	3,397	0.09%
2023/08/04	0	0.00	15	98.53	99.50	-15	3,254	-0.46%
2023/08/02	0	0.00	1	93.40	90.50	-1	3,095	-0.03%
2023/08/01	1	91.60	0.1	92.07	92.50	0.9	3,084	0.03%
2023/07/31	2	93.95	1	94.30	92.30	1	3,097	0.03%
2023/07/28	1	93.00	1	92.80	91.60	0	3,081	0.00%
2023/07/27	0	91.70	8.3	91.22	91.10	-8.3	3,068	-0.27%
2023/07/26	2	92.80	5	90.42	90.00	-3	3,101	-0.10%
2023/07/25	0	0.00	29	95.70	95.50	-29	3,086	-0.94%
2023/07/24	0	0.00	1.1	96.44	95.90	-1.1	3,095	-0.04%
2023/07/21	5	97.84	2.2	97.57	97.50	2.8	3,030	0.09%
2023/07/20	3.1	100.12	4	99.93	100.00	-0.9	3,024	-0.03%
2023/07/19	5.2	99.66	23	100.64	96.20	-17.8	2,932	-0.61%
2023/07/18	0	0.00	6.2	96.47	96.50	-6.2	2,905	-0.21%
2023/07/17	12.1	96.99	2	97.70	96.60	10.1	2,913	0.34%
2023/07/14	3.1	97.93	1	98.89	97.60	2	2,935	0.07%
2023/07/13	3	97.70	2	99.70	97.60	1	2,963	0.03%
2023/07/12	0.2	100.33	1.2	99.50	99.20	-1	2,963	-0.03%
2023/07/11	5.1	101.40	12	102.08	103.00	-7	2,923	-0.24%
2023/07/10	14	99.52	5	99.32	99.90	9	2,853	0.32%
2023/07/07	11.7	98.41	6.4	96.43	96.40	5.3	2,797	0.19%
2023/07/06	26	99.18	10	100.42	101.00	16	2,753	0.58%
2023/07/05	39.1	96.34	23	96.03	93.90	16.1	2,569	0.63%
2023/07/04	5	92.20	2	91.90	92.20	3	2,486	0.12%
2023/07/03	10.1	91.19	1	89.40	91.30	9.1	2,511	0.36%
2023/06/30	12	90.27	4	91.28	90.30	8	2,543	0.31%
2023/06/29	1	87.50	11	87.23	88.50	-10	2,648	-0.38%
2023/06/28	1	87.20	0	0.00	88.00	1	2,944	0.03%
2023/06/27	3	86.80	0	0.00	86.00	3	3,058	0.10%
2023/06/26	0	86.70	1	86.00	86.30	-1	3,127	-0.03%
2023/06/21	3.1	87.31	0	0.00	87.10	3.1	3,190	0.10%
2023/06/19	2	89.20	10	89.26	89.30	-8	3,181	-0.25%
2023/06/16	10	90.00	0	0.00	90.50	10	3,177	0.31%
2023/06/15	11	92.24	2	92.80	92.00	9	3,176	0.28%
2023/06/14	1	88.80	0	0.00	88.60	1	3,176	0.03%
2023/06/12	0	0.00	1	90.00	89.80	-1	3,162	-0.03%
2023/06/09	2	90.75	11	90.77	90.30	-9	3,153	-0.29%
2023/06/08	0	91.73	0	90.30	90.10	0	3,136	0.00%
2023/06/07	6	93.38	8	93.41	93.20	-2	3,092	-0.06%
2023/06/06	3.1	88.07	3.1	88.22	89.60	0	2,970	0.00%
2023/06/05	14	89.87	11	90.37	90.00	3	2,919	0.10%
2023/06/02	1	86.00	1	86.90	88.10	0	2,829	0.00%
2023/06/01	3	84.90	1	84.10	84.10	2	2,751	0.07%
2023/05/31	3	83.37	1	83.80	82.90	2	2,754	0.07%
2023/05/30	2	81.00	1	80.90	81.00	1	2,709	0.04%
2023/05/29	0	0.00	2.1	81.95	81.70	-2.1	2,708	-0.08%
2023/05/26	2	81.25	0	0.00	81.30	2	2,705	0.07%
2023/05/25	2	80.20	0	0.00	80.00	2	2,704	0.07%
2023/05/23	1	81.50	0	0.00	81.00	1	2,793	0.04%
2023/05/22	0	0.00	1	78.60	80.20	-1	2,834	-0.04%
2023/05/19	1	77.60	0	0.00	78.00	1	2,833	0.04%
2023/05/18	1	78.40	1	78.20	78.00	0	2,834	0.00%
2023/05/17	2	77.45	1.2	77.44	77.40	0.9	2,828	0.03%
2023/05/16	2	78.10	2	78.60	77.20	0	2,814	0.00%
2023/05/15	1	75.90	1	76.00	76.80	0	2,805	0.00%
2023/05/10	1	78.30	0	0.00	80.40	1	2,821	0.04%
2023/05/09	0	79.50	0	0.00	78.80	0	2,816	0.00%
2023/05/08	0	0.00	0.1	81.50	81.00	-0.1	2,812	0.00%
2023/05/04	2	82.35	0	0.00	81.20	2	2,828	0.07%
2023/05/03	0	82.90	0	0.00	82.10	0	2,846	0.00%
2023/04/27	1.5	81.30	1	81.40	79.60	0.5	2,979	0.02%
2023/04/26	0	82.69	0	0.00	82.00	0	2,971	0.00%
2023/04/25	2	86.14	2	83.75	83.00	0	2,969	0.00%
2023/04/24	2	88.60	0	0.00	88.30	2	2,943	0.07%
2023/04/21	2	90.10	3	91.03	89.00	-1	2,953	-0.03%
2023/04/20	0	0.00	0	91.70	90.60	0	2,945	0.00%
2023/04/19	1	94.00	1	94.80	94.10	0	3,037	0.00%
2023/04/18	3	93.73	2	94.50	93.00	1	3,004	0.03%
2023/04/14	0	91.30	2	90.40	90.40	-2	2,968	-0.07%
2023/04/13	4	92.35	6	90.88	90.40	-2	2,945	-0.07%
2023/04/12	4	92.22	3	92.90	93.40	1	2,911	0.03%
2023/04/11	1.3	93.52	2	94.00	93.70	-0.7	2,871	-0.02%
2023/04/10	1	91.30	0	0.00	91.00	1	2,772	0.04%
2023/04/07	0	90.70	1	91.80	90.60	-1	2,734	-0.04%
2023/04/06	4	87.05	2.4	87.99	89.00	1.6	2,638	0.06%
2023/03/31	1	86.00	0	0.00	87.20	1	2,585	0.04%
2023/03/30	7	87.29	6	87.17	87.80	1	2,526	0.04%
2023/03/29	11	87.23	14	87.50	85.10	-3	2,387	-0.13%
2023/03/28	4	81.48	1	82.94	82.30	3	2,095	0.14%
2023/03/27	1	82.78	0	0.00	82.80	1	1,974	0.05%
2023/03/24	0	0.00	2	80.90	80.90	-2	1,894	-0.11%
2023/03/20	0	0.00	4	77.65	77.30	-4	1,850	-0.22%
2023/03/08	0	0.00	1	78.10	78.90	-1	1,918	-0.05%
2023/02/22	1	77.70	2	77.45	77.50	-1	2,422	-0.04%
2023/02/21	4	80.80	2	81.85	79.20	2	2,423	0.08%
2023/02/20	1	78.80	1	78.60	81.00	0	2,353	0.00%
2023/02/15	0	0.00	1	76.80	76.10	-1	2,374	-0.04%
2023/02/10	1	75.30	1	76.50	76.30	0	2,431	0.00%
2023/02/09	1	77.20	0	0.00	77.30	1	2,420	0.04%
2023/02/08	1	79.10	1	78.30	78.80	0	2,417	0.00%
2023/02/07	1	77.30	6	77.18	77.30	-5	2,404	-0.21%
2023/02/03	1	76.50	5	76.76	75.60	-4	2,440	-0.16%
2023/02/02	4	78.53	1	78.70	78.40	3	2,458	0.12%
2023/01/30	11	78.40	4	79.35	79.90	7	2,435	0.29%
2023/01/13	1	72.90	1	72.80	70.50	0	2,238	0.00%
2023/01/12	1	72.80	1	73.50	72.50	0	2,229	0.00%
2023/01/10	0	0.00	1	73.70	74.20	-1	2,221	-0.05%
2023/01/09	3	74.81	2	74.85	75.20	1	2,193	0.05%
2023/01/06	2	72.80	0	0.00	73.10	2	2,076	0.10%
2023/01/05	4	73.30	4	72.10	71.90	0	2,069	0.00%
2023/01/04	2	70.95	4	70.13	70.80	-2	2,021	-0.10%
2022/12/29	0	0.00	8	68.90	69.10	-8	2,026	-0.39%
2022/12/27	9	68.80	6	68.20	68.20	3	2,079	0.14%
2022/12/20	6	67.77	0	0.00	67.10	6	2,140	0.28%
2022/12/12	0	0.00	1	70.80	70.90	-1	2,117	-0.05%
2022/12/09	1	69.80	0	0.00	69.80	1	2,110	0.05%
2022/12/08	2	71.20	0	0.00	70.60	2	2,100	0.10%
2022/11/30	1	76.00	0	0.00	75.40	1	1,996	0.05%
2022/11/29	1	76.40	0	0.00	76.40	1	1,991	0.05%
2022/11/28	1	78.80	0	0.00	78.80	1	1,970	0.05%
2022/11/24	34	81.10	38	80.89	81.50	-4	2,007	-0.20%
2022/11/23	6	73.78	6	73.35	75.50	0	1,717	0.00%
2022/11/22	1	68.00	0	0.00	68.70	1	1,617	0.06%
2022/11/18	0	0.00	1	70.30	68.80	-1	1,630	-0.06%
2022/11/15	1	66.90	0	0.00	68.50	1	1,755	0.06%
2022/11/14	0	0.00	1	66.10	67.20	-1	1,735	-0.06%
2022/11/11	4	66.88	3	66.07	65.80	1	1,720	0.06%
2022/11/10	1	66.40	1	66.60	66.90	0	1,656	0.00%
2022/11/09	0	0.00	3	64.70	64.50	-3	1,622	-0.18%
2022/11/07	0	0.00	8	63.81	63.60	-8	1,598	-0.50%
2022/11/03	5	63.10	1	63.50	63.40	4	1,598	0.25%
2022/11/02	0	0.00	1	63.20	63.30	-1	1,583	-0.06%
2022/11/01	1	62.10	6	62.28	63.10	-5	1,571	-0.32%
2022/10/31	0	0.00	1	60.50	61.80	-1	1,530	-0.07%
2022/10/28	12	55.98	7	56.20	56.20	5	1,509	0.33%
2022/10/27	1	60.10	0	0.00	60.30	1	1,465	0.07%
2022/10/24	1	60.70	0	0.00	60.00	1	1,433	0.07%
2022/10/20	2	60.70	0	0.00	61.00	2	1,492	0.13%
2022/10/13	1	58.19	0	0.00	55.20	1	1,456	0.07%
2022/10/07	2	62.85	1	63.40	62.50	1	1,429	0.07%
2022/10/06	2	63.40	2	63.70	63.70	0	1,440	0.00%
2022/10/05	4	65.08	4	63.93	65.00	0	1,425	0.00%
2022/10/03	0	0.00	1	59.90	59.90	-1	1,373	-0.07%
2022/09/29	0	0.00	2	59.20	60.20	-2	1,383	-0.14%
2022/09/28	1	63.08	4	59.83	59.70	-3	1,402	-0.21%
2022/09/27	0	64.00	0	0.00	63.50	0	1,407	0.00%
2022/09/23	1	70.50	0	0.00	70.20	1	1,429	0.07%
2022/09/22	2	69.05	1	70.50	71.50	1	1,445	0.07%
2022/09/21	1	71.80	1	71.40	71.40	0	1,442	0.00%
2022/09/20	1	72.40	0	0.00	72.80	1	1,452	0.07%
2022/09/19	1	73.50	1	72.60	72.60	0	1,460	0.00%
2022/09/15	0	0.00	1	76.50	76.50	-1	1,465	-0.07%
2022/09/13	1	76.80	0	0.00	76.20	1	1,498	0.07%
2022/09/12	0	0.00	1	77.60	77.10	-1	1,525	-0.07%
2022/09/07	1	73.70	1	74.40	74.10	0	1,564	0.00%
2022/09/06	1	77.20	0	0.00	75.50	1	1,579	0.06%
2022/09/02	4	79.95	9	80.60	80.50	-5	1,593	-0.31%
2022/09/01	10	81.89	1	80.60	80.80	9	1,578	0.57%
2022/08/31	2	81.30	5	81.36	82.00	-3	1,524	-0.20%
2022/08/26	1	78.40	2	77.85	77.60	-1	1,501	-0.07%
2022/08/25	3	76.57	1	76.60	77.00	2	1,506	0.13%
2022/08/24	6	78.62	4	78.53	77.20	2	1,540	0.13%
2022/08/23	2	79.50	4	79.65	82.00	-2	1,536	-0.13%
2022/08/22	1	76.10	0	0.00	75.60	1	1,469	0.07%
2022/08/15	1	76.60	1	77.00	76.50	0	1,532	0.00%
2022/08/12	0	75.50	2	74.70	75.80	-2	1,539	-0.13%
2022/08/11	1	74.20	9	73.34	73.50	-8	1,545	-0.52%
2022/08/10	1	71.01	1	71.00	70.80	0	1,578	0.00%
2022/08/08	0	0.00	2	71.80	72.30	-2	1,647	-0.12%
2022/08/05	0	0.00	0.1	71.10	70.80	-0.1	1,650	0.00%
2022/08/04	3	69.33	2	69.10	69.20	1	1,658	0.06%
2022/08/03	3	72.17	3	72.13	71.30	0	1,638	0.00%
2022/07/28	3	71.07	2	70.30	70.50	1	1,747	0.06%
2022/07/27	6	68.28	5	68.92	70.90	1	1,751	0.06%
2022/07/26	2	75.00	1	74.00	73.70	1	1,710	0.06%
2022/07/25	2	77.25	0	0.00	77.50	2	1,713	0.12%
2022/07/21	1	78.00	1	79.00	78.70	0	1,764	0.00%
2022/07/20	0	0.00	1	75.90	76.40	-1	1,792	-0.06%
2022/07/18	0	0.00	2	74.10	74.30	-2	1,826	-0.11%
2022/07/15	0	0.00	1	73.90	73.50	-1	1,835	-0.05%
2022/07/13	1	70.30	14	70.76	69.30	-13	1,821	-0.71%
2022/07/12	4	68.90	2	68.60	68.60	2	1,825	0.11%
2022/07/11	1	71.10	0	0.00	71.40	1	1,825	0.05%
2022/07/08	2	72.90	1	71.40	72.30	1	1,823	0.05%
2022/07/07	0	0.00	1	69.10	69.10	-1	1,815	-0.06%
2022/07/06	3	66.97	0	0.00	66.10	3	1,824	0.17%
2022/07/05	2	74.00	0	0.00	70.70	2	1,812	0.11%
2022/07/04	2	72.10	0	0.00	72.00	2	1,807	0.11%
2022/07/01	0	0.00	2	81.45	77.10	-2	1,816	-0.11%
2022/06/30	6	81.22	0	0.00	85.00	6	1,806	0.33%
2022/06/28	1	84.00	0	0.00	84.30	1	1,797	0.06%
2022/06/27	2	85.00	1	85.60	84.90	1	1,802	0.06%
2022/06/24	1	82.20	4	82.05	82.20	-3	1,808	-0.17%
2022/06/23	0.2	79.90	2	80.30	80.70	-1.9	1,818	-0.10%
2022/06/22	0.2	80.50	0	0.00	80.20	0.2	1,829	0.01%
2022/06/21	2	81.95	1	81.90	83.20	1	1,825	0.05%
2022/06/17	0.2	83.60	1	84.60	82.60	-0.8	1,799	-0.04%
2022/06/16	4.4	89.36	2	86.70	86.20	2.4	1,825	0.13%
2022/06/15	1	87.40	3	90.03	91.00	-2	1,818	-0.11%
2022/06/14	1	88.50	0	0.00	88.50	1	1,838	0.05%
2022/06/13	2.4	89.44	2	88.10	88.10	0.4	1,867	0.02%
2022/06/10	0	0.00	6	93.05	93.40	-6	1,872	-0.32%
2022/06/09	3	94.70	4	94.28	93.70	-1	1,920	-0.05%
2022/06/08	5	94.04	1	93.00	92.90	4	1,988	0.20%
2022/06/07	2	94.85	0	0.00	94.60	2	1,983	0.10%
2022/06/06	13	96.58	10	96.86	96.70	3	1,972	0.15%
2022/06/02	1	94.30	0	0.00	94.10	1	1,939	0.05%
2022/06/01	4	95.23	2	94.45	95.40	2	1,958	0.10%
2022/05/31	5.3	91.98	4	93.43	94.40	1.3	1,934	0.07%
2022/05/30	1.2	90.00	0	0.00	90.10	1.2	1,943	0.06%
2022/05/27	1	86.30	0	0.00	88.20	1	1,926	0.05%
2022/05/26	0	0.00	1	84.80	84.10	-1	1,914	-0.05%
2022/05/24	1.3	85.15	1	84.90	83.60	0.3	1,972	0.02%
2022/05/19	1	86.40	0	0.00	88.00	1	1,989	0.05%
2022/05/18	3	89.00	0	0.00	88.00	3	2,001	0.15%
2022/05/17	4	86.58	10	87.13	88.80	-6	1,971	-0.30%
2022/05/13	0	0.00	1	83.50	83.60	-1	1,979	-0.05%
2022/05/12	0.1	83.40	0	0.00	81.30	0.1	2,035	0.00%
2022/05/11	0	0.00	1	83.40	83.40	-1	2,082	-0.05%
2022/05/09	0	0.00	1	80.90	80.00	-1	2,170	-0.05%
2022/05/06	9	81.44	8	82.20	82.10	1	2,175	0.05%
2022/05/04	2	84.15	1	84.30	84.30	1	2,143	0.05%
2022/05/03	3	84.80	3	85.20	85.60	0	2,129	0.00%
2022/04/29	7.1	84.93	1.1	84.06	84.00	6	2,152	0.28%
2022/04/28	1	83.80	0	0.00	83.90	1	2,166	0.05%
2022/04/27	1	85.50	0	0.00	83.10	1	2,167	0.05%
2022/04/25	1.2	91.96	0	0.00	92.10	1.2	2,135	0.06%
2022/04/21	0	0.00	2	91.25	92.90	-2	2,136	-0.09%
2022/04/14	0	0.00	0	98.70	97.80	0	2,434	0.00%
2022/04/08	0	95.90	0	0.00	97.60	0	2,513	0.00%
2022/04/06	0	99.70	0	0.00	98.40	0	2,477	0.00%
2022/04/01	0.1	99.40	0	0.00	98.80	0.1	2,510	0.00%
2022/03/31	0	0.00	1	101.00	100.50	-1	2,508	-0.04%
2022/03/30	1	102.50	0	0.00	101.50	1	2,521	0.04%
2022/03/28	1	100.50	0	0.00	101.50	1	2,593	0.04%
2022/03/25	1	101.00	1	102.00	103.00	0	2,609	0.00%
2022/03/24	1	101.00	0	0.00	102.00	1	2,627	0.04%
2022/03/23	2	102.00	2	102.50	101.50	0	2,726	0.00%
2022/03/21	2	101.50	2	102.75	101.50	0	2,741	0.00%
2022/03/18	1	100.00	4	101.63	102.50	-3	2,723	-0.11%
2022/03/17	1	100.50	103	100.01	101.50	-102	2,748	-3.71%	大賣/鉅額交易
2022/03/16	2	96.00	1	95.70	98.00	1	2,722	0.04%
2022/03/15	3	95.17	1	94.00	93.50	2	2,697	0.07%
2022/03/14	8	97.18	5	97.16	97.70	3	2,684	0.11%
2022/03/11	6	98.55	1	98.20	98.20	5	2,642	0.19%
2022/03/10	0	0.00	1	104.00	103.00	-1	2,574	-0.04%
2022/03/09	0	0.00	1	101.50	100.50	-1	2,586	-0.04%
2022/03/08	2.1	100.40	2	101.30	99.60	0.1	2,604	0.00%
2022/03/07	1	103.00	1	101.50	101.50	0	2,589	0.00%
2022/03/04	2	107.00	2	107.25	106.00	0	2,595	0.00%
2022/03/03	0	109.50	1	109.50	110.00	-1	2,628	-0.04%
2022/03/02	0	0.00	10	105.00	107.00	-10	2,610	-0.38%
2022/03/01	1	104.00	0	107.50	106.50	1	2,633	0.04%
2022/02/25	1	101.00	1	101.51	101.50	0	2,676	0.00%
2022/02/24	2.1	104.21	1.1	101.22	101.00	1	2,723	0.04%
2022/02/23	0	0.00	1	105.00	108.00	-1	2,710	-0.04%
2022/02/22	3	104.51	2.2	105.23	104.50	0.8	2,759	0.03%
2022/02/18	2	109.25	3	109.00	110.00	-1	2,858	-0.03%
2022/02/17	0	0.00	2	111.51	111.50	-2	2,913	-0.07%
2022/02/16	2	109.00	1	110.00	109.00	1	2,929	0.03%
2022/02/15	3	107.83	3	108.33	107.50	0	2,937	0.00%
2022/02/14	1	109.01	1	109.50	108.50	0	2,902	0.00%
2022/02/11	8	114.25	1	113.00	113.50	7	2,876	0.24%
2022/02/10	12	115.58	1	117.51	118.00	11	2,850	0.39%
2022/02/09	2.2	112.32	2	113.50	114.50	0.2	2,845	0.01%
2022/02/08	3	116.50	3	116.83	116.00	0	2,795	0.00%
2022/02/07	4.3	114.56	1	115.00	115.00	3.3	2,876	0.11%
2022/01/26	1	116.50	1	117.00	116.50	0	2,887	0.00%
2022/01/25	0	118.50	1	116.50	116.50	-1	2,991	-0.03%
2022/01/24	3	118.33	3	117.00	118.50	0	3,051	0.00%
2022/01/21	4	118.63	3	119.00	117.00	1	3,215	0.03%
2022/01/20	3	121.00	2	121.01	121.50	1	3,291	0.03%
2022/01/19	3	120.33	3	121.00	119.50	0	3,567	0.00%
2022/01/18	3	122.33	3	125.17	122.00	0	3,646	0.00%
2022/01/17	6	123.83	3	122.67	124.50	3	3,659	0.08%
2022/01/14	6	123.41	7	119.72	123.00	-1	3,713	-0.03%
2022/01/13	4.1	119.48	5	118.80	119.50	-1	3,747	-0.03%
2022/01/12	4	120.63	1	121.00	119.00	3	3,707	0.08%
2022/01/11	7	127.29	1.1	126.04	125.50	6	3,610	0.17%
2022/01/10	0	130.00	0	0.00	130.50	0	3,587	0.00%
2022/01/07	4.1	129.54	8	129.94	130.50	-3.9	3,580	-0.11%
2022/01/06	0	137.00	2	135.50	136.00	-2	3,506	-0.06%
2022/01/05	3.1	139.98	5	140.00	138.50	-1.9	3,510	-0.05%
2022/01/04	2	144.25	1	145.00	144.50	1	3,482	0.03%
2022/01/03	2	143.75	0	145.00	143.50	2	3,523	0.06%
2021/12/30	0	0.00	1.3	142.62	142.00	-1.3	3,549	-0.04%
2021/12/29	0	141.83	1	141.50	142.00	-1	3,609	-0.03%
2021/12/28	2	144.50	6	144.42	143.00	-4	3,672	-0.11%
2021/12/27	1	140.00	1.1	141.97	142.50	-0.1	3,682	0.00%
2021/12/24	3	141.83	6	142.00	141.50	-3	3,727	-0.08%
2021/12/23	7	140.79	5	140.80	141.00	2	3,746	0.05%
2021/12/22	8	139.44	6	138.67	139.50	2	3,769	0.05%
2021/12/21	2	135.00	2	136.75	137.50	0	3,741	0.00%
2021/12/20	1	133.52	2	133.75	133.50	-1	3,731	-0.03%
2021/12/17	47.2	136.90	1	137.50	137.50	46.2	3,723	1.24%
2021/12/16	4	141.50	4	142.38	142.50	0	3,647	0.00%
2021/12/15	2	139.50	2	140.50	140.00	0	3,687	0.00%
2021/12/14	3.4	141.65	1	139.50	139.50	2.4	3,746	0.06%
2021/12/13	6	144.92	8	146.69	144.00	-2	3,887	-0.05%
2021/12/10	0.1	142.50	1	141.50	141.50	-0.9	4,011	-0.02%
2021/12/09	2	144.25	26	144.54	144.00	-24	4,040	-0.59%
2021/12/08	53	145.55	4	146.50	145.00	49	4,087	1.20%
2021/12/07	2	146.00	2	146.75	146.00	0	4,097	0.00%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/12/03	6	146.08	4	145.88	146.00	2	4,183	0.05%
2021/12/02	7	145.36	4	146.88	146.00	3	4,229	0.07%
2021/12/01	8	146.31	2	146.00	146.50	6	4,262	0.14%
2021/11/30	4	148.63	6	148.58	147.00	-2	4,382	-0.05%
2021/11/29	9	145.39	9	147.56	147.00	0	4,439	0.00%
2021/11/26	10.1	145.37	0.1	143.09	145.00	10	4,498	0.22%
2021/11/25	4	149.00	3	152.17	148.00	1	4,473	0.02%
2021/11/24	9	149.67	5.3	150.06	149.00	3.7	4,490	0.08%
2021/11/23	15.1	152.56	4	154.38	151.00	11.1	4,467	0.25%
2021/11/22	1	154.50	3	155.17	156.00	-2	4,482	-0.04%
2021/11/19	6	157.50	15.2	157.39	156.00	-9.2	4,636	-0.20%
2021/11/18	5.5	157.62	5	156.10	156.00	0.5	4,675	0.01%
2021/11/17	9.1	156.55	14	156.89	157.50	-4.9	4,698	-0.10%
2021/11/16	4	153.88	5.3	154.21	154.50	-1.3	4,643	-0.03%
2021/11/15	14	152.39	1.6	153.13	151.50	12.4	4,594	0.27%
2021/11/12	2	151.75	2	152.75	152.50	0	4,614	0.00%
2021/11/11	1	151.50	1	151.50	150.00	0	4,616	0.00%
2021/11/10	4	151.00	4.1	150.90	151.50	-0.1	4,664	0.00%
2021/11/09	4.2	148.23	4	148.75	148.50	0.2	4,682	0.00%
2021/11/08	9	150.33	1	149.50	149.00	8	4,654	0.17%
2021/11/05	4.1	150.38	2	150.50	152.00	2.1	4,661	0.05%
2021/11/04	13.1	150.12	12	151.79	150.00	1.1	4,693	0.02%
2021/11/03	4	159.00	2	159.00	155.00	2	4,630	0.04%
2021/11/02	14	157.89	9	156.33	154.00	5	4,621	0.11%
2021/11/01	4.2	159.50	4	160.25	161.00	0.2	4,584	0.00%
2021/10/29	16	162.91	18	163.11	159.50	-2	4,642	-0.04%
2021/10/28	6	159.33	3	159.67	158.50	3	4,492	0.07%
2021/10/27	16	158.59	15	158.07	161.50	1	4,457	0.02%
2021/10/26	1	148.50	8	148.31	149.00	-7	4,249	-0.16%
2021/10/25	3	142.50	6	141.33	143.00	-3	4,228	-0.07%
2021/10/22	5	139.30	2	140.00	140.00	3	4,315	0.07%
2021/10/21	5	147.30	5	146.00	143.50	0	4,357	0.00%
2021/10/20	0	144.50	0	0.00	143.50	0	4,338	0.00%
2021/10/19	1	140.50	2	142.50	143.00	-1	4,470	-0.02%
2021/10/15	2	139.25	3	140.00	140.00	-1	4,962	-0.02%
2021/10/14	3	136.50	4	135.88	136.00	-1	5,063	-0.02%
2021/10/13	3	133.33	3	132.83	133.50	0	5,126	0.00%
2021/10/12	2	137.00	1	135.50	136.50	1	5,191	0.02%
2021/10/08	4	143.50	10	144.60	142.00	-6	5,281	-0.11%
2021/10/07	4	140.88	6	142.17	141.50	-2	5,378	-0.04%
2021/10/06	6	139.08	5	138.30	137.50	1	5,607	0.02%
2021/10/05	2	137.00	3	135.00	138.50	-1	5,874	-0.02%
2021/10/04	4	134.50	4	136.75	132.00	0	6,024	0.00%
2021/10/01	5	137.50	7	136.79	136.50	-2	6,243	-0.03%
2021/09/30	4	141.00	0.1	140.00	143.50	4	6,511	0.06%
2021/09/29	5	140.30	0	0.00	140.50	5	6,543	0.08%
2021/09/28	2	147.50	2	146.50	148.00	0	6,625	0.00%
2021/09/27	0	0.00	1.2	151.42	149.50	-1.2	6,785	-0.02%
2021/09/24	3	150.67	0	0.00	150.50	3	6,839	0.04%
2021/09/23	13	151.73	17	149.97	150.00	-4	6,992	-0.06%
2021/09/22	4	150.38	5	150.00	149.50	-1	7,012	-0.01%
2021/09/17	16.2	148.44	11	148.23	150.50	5.2	7,006	0.07%
2021/09/16	2	145.51	2.1	151.13	144.50	0	7,056	0.00%
2021/09/15	4.1	150.33	0	0.00	150.00	4.1	7,098	0.06%
2021/09/14	2	160.00	2	159.25	159.50	0	7,042	0.00%
2021/09/13	4	160.63	3	161.83	157.00	1	7,067	0.01%
2021/09/10	4	164.00	0	0.00	163.50	4	7,043	0.06%
2021/09/09	5	165.00	5	165.80	165.00	0	7,066	0.00%
2021/09/08	2	164.25	4	165.00	164.00	-2	7,095	-0.03%
2021/09/07	4.1	165.26	1	166.00	165.00	3.1	7,193	0.04%
2021/09/06	5	171.40	4	175.50	172.00	1	7,207	0.01%
2021/09/03	7	176.21	4	178.13	174.00	3	7,311	0.04%
2021/09/02	5	174.40	7	175.71	175.00	-2	7,603	-0.03%
2021/09/01	9	173.78	10	171.55	175.00	-1	7,580	-0.01%
2021/08/31	3	166.50	3	168.00	168.50	0	7,481	0.00%
2021/08/30	3.1	167.34	1	172.50	166.00	2.1	7,499	0.03%
2021/08/27	5	169.60	5.4	170.55	170.50	-0.4	7,502	-0.01%
2021/08/26	8	170.50	7	169.79	170.50	1	7,514	0.01%
2021/08/25	13	167.88	13.2	168.39	170.00	-0.2	7,537	0.00%
2021/08/24	1.1	160.53	2	162.00	162.00	-0.9	7,398	-0.01%
2021/08/23	7	155.86	15	151.87	155.00	-8	7,405	-0.11%
2021/08/20	4	143.88	5	143.70	145.00	-1	7,416	-0.01%
2021/08/19	2.1	147.30	4	146.88	144.50	-1.9	7,559	-0.02%
2021/08/18	11	146.05	10	147.85	150.00	1	7,845	0.01%
2021/08/17	6	146.83	4	148.25	145.50	2	7,965	0.03%
2021/08/16	5	144.60	5.1	145.41	147.50	-0.1	7,970	0.00%
2021/08/13	3.1	148.06	0	0.00	145.00	3.1	7,943	0.04%
2021/08/12	3	152.83	1	154.00	153.50	2	7,946	0.03%
2021/08/11	2.1	152.13	4	153.75	152.00	-1.9	8,010	-0.02%
2021/08/10	4.1	156.34	3	154.50	154.00	1.1	8,085	0.01%
2021/08/09	2	162.73	1	162.50	158.50	1	8,142	0.01%
2021/08/06	7	163.57	9	163.67	162.50	-2	8,227	-0.02%
2021/08/05	11	164.50	5	163.20	163.50	6	8,291	0.07%
2021/08/04	10.2	165.31	15	166.40	165.50	-4.8	8,341	-0.06%
2021/08/03	2	162.00	1	162.00	162.00	1	8,289	0.01%
2021/08/02	6	164.08	15	161.03	161.50	-9	8,306	-0.11%
2021/07/30	18	167.55	5	168.00	164.00	13	8,322	0.16%
2021/07/29	4	164.76	1	166.50	167.00	3	8,323	0.04%
2021/07/28	9	164.72	11.1	165.67	165.00	-2.1	8,391	-0.02%
2021/07/27	9.1	170.84	13	173.08	169.50	-3.9	8,463	-0.05%
2021/07/26	1	178.49	4	179.50	177.50	-3	8,524	-0.04%
2021/07/23	5	178.00	4	184.88	176.00	1	8,542	0.01%
2021/07/22	16.1	188.05	13	188.15	183.50	3	8,500	0.04%
2021/07/21	11	184.96	9	182.06	187.50	2	8,323	0.02%
2021/07/20	7.1	178.34	8.1	179.87	173.50	-1	8,132	-0.01%
2021/07/19	5.1	180.39	3	180.34	181.00	2.1	8,090	0.03%
2021/07/16	4.3	179.08	0.5	179.00	178.00	3.8	8,076	0.05%
2021/07/15	3	186.67	0.1	186.00	186.00	2.9	8,031	0.04%
2021/07/14	6.3	183.51	9	184.39	187.00	-2.7	7,974	-0.03%
2021/07/13	10.2	190.46	13.1	187.31	181.50	-2.9	7,875	-0.04%
2021/07/12	20	185.72	35.1	182.92	187.00	-15.1	7,644	-0.20%
2021/07/09	6.1	172.25	16.3	173.31	171.00	-10.2	7,354	-0.14%
2021/07/08	18.1	168.81	16	170.09	170.00	2.1	7,228	0.03%
2021/07/07	19	166.11	21	166.00	167.50	-2	7,034	-0.03%
2021/07/06	2.2	160.24	3	161.00	160.50	-0.9	6,822	-0.01%
2021/07/05	8	161.75	114	161.91	161.50	-106	6,856	-1.55%	大賣/鉅額交易
2021/07/02	31	159.77	11	158.05	160.50	20	6,846	0.29%
2021/07/01	7	151.57	4	152.25	150.00	3	6,993	0.04%
2021/06/30	9	157.44	5	159.29	155.50	4	6,981	0.06%
2021/06/29	8	155.75	8	156.81	154.00	0	6,883	0.00%
2021/06/28	8	155.44	5	155.50	156.50	3	6,977	0.04%
2021/06/25	8	155.88	7	156.36	155.00	1	6,965	0.01%
2021/06/24	11.1	155.02	15	156.43	155.50	-3.9	6,906	-0.06%
2021/06/23	2	152.50	26	152.25	152.00	-24	6,737	-0.36%
2021/06/22	5	150.30	3	152.33	148.50	2	6,674	0.03%
2021/06/21	11	148.82	10	148.85	149.50	1	6,650	0.02%
2021/06/18	12	150.54	4	152.50	149.00	8	6,656	0.12%
2021/06/17	8	148.81	8	149.44	151.00	0	6,696	0.00%
2021/06/16	11.4	149.60	5	149.60	148.50	6.4	6,684	0.10%
2021/06/15	4	149.25	2.9	150.38	151.00	1.1	6,544	0.02%
2021/06/11	3	149.33	5	149.00	147.00	-2	6,582	-0.03%
2021/06/10	32.6	148.09	32	148.52	147.00	0.6	6,566	0.01%
2021/06/09	7	140.93	20	140.83	141.00	-13	6,218	-0.21%
2021/06/08	0	0.00	1	138.50	138.00	-1	6,244	-0.02%
2021/06/07	4	138.63	5	137.60	138.50	-1	6,302	-0.02%
2021/06/04	11	138.86	10	137.90	140.00	1	6,304	0.02%
2021/06/03	6	137.75	6	138.17	137.50	0	6,390	0.00%
2021/06/02	11	137.82	2	137.00	136.00	9	6,376	0.14%
2021/06/01	2	142.75	4.1	142.40	143.00	-2.1	6,310	-0.03%
2021/05/28	5	140.70	7	140.86	141.50	-2	6,278	-0.03%
2021/05/27	5.1	138.24	11	139.41	138.00	-5.9	6,266	-0.09%
2021/05/26	13	135.57	13	136.96	135.50	0	6,186	0.00%
2021/05/25	4	133.50	5	133.20	135.00	-1	5,925	-0.02%
2021/05/24	3	122.33	2	123.50	123.00	1	5,848	0.02%
2021/05/21	3	122.00	4	119.50	122.00	-1	5,878	-0.02%
2021/05/20	2	117.50	4	118.00	117.00	-2	5,981	-0.03%
2021/05/19	1.1	118.07	2	118.25	121.50	-1	6,021	-0.02%
2021/05/18	6	119.83	7	121.00	123.00	-1	6,011	-0.02%
2021/05/17	4	116.25	27	115.11	117.00	-23	6,035	-0.38%
2021/05/14	7	116.71	4	116.50	116.00	3	6,001	0.05%
2021/05/13	5	118.20	7	118.57	121.50	-2	6,052	-0.03%
2021/05/12	3.1	112.29	6.7	111.37	113.00	-3.7	6,237	-0.06%
2021/05/11	16	120.00	8	120.88	119.00	8	6,303	0.13%
2021/05/10	3	130.00	0	0.00	129.50	3	6,376	0.05%
2021/05/07	5	132.20	6	133.25	134.50	-1	6,490	-0.01%
2021/05/06	14	126.46	2	124.25	124.00	12	6,531	0.18%
2021/05/05	10	128.85	9	131.00	127.00	1	6,646	0.02%
2021/05/04	30	128.93	13.4	129.40	129.00	16.6	6,867	0.24%
2021/05/03	11.1	144.69	10	146.20	141.50	1.1	7,454	0.01%
2021/04/29	6.2	156.54	7	158.07	156.00	-0.8	7,692	-0.01%
2021/04/28	23.1	159.50	28	159.30	158.00	-4.9	7,845	-0.06%
2021/04/27	11	158.09	17	156.62	159.00	-6	7,982	-0.08%
2021/04/26	8	151.56	7	152.07	152.00	1	8,109	0.01%
2021/04/23	12	150.50	9	150.11	152.00	3	8,168	0.04%
2021/04/22	7	155.29	7	150.07	148.50	0	8,232	0.00%
2021/04/21	6	156.42	6	157.42	156.00	0	8,435	0.00%
2021/04/20	18	158.53	12	157.67	159.00	6	8,825	0.07%
2021/04/19	10	156.15	7	154.21	158.00	3	9,012	0.03%
2021/04/16	12	154.54	7	155.79	152.50	5	9,471	0.05%
2021/04/15	7	155.57	16	153.88	156.00	-9	9,474	-0.09%
2021/04/14	17	152.53	7	154.86	155.00	10	9,509	0.11%
2021/04/13	13	159.88	1	163.00	158.50	12	9,638	0.12%
2021/04/12	24	167.94	11	167.82	163.00	13	9,678	0.13%
2021/04/09	1	167.00	7.1	165.87	164.00	-6.1	9,762	-0.06%
2021/04/08	11.1	169.09	9.1	169.33	166.50	2	9,878	0.02%
2021/04/07	20.1	165.55	30	165.62	165.50	-9.9	9,876	-0.10%
2021/04/06	4	155.50	9	156.06	157.00	-5	9,798	-0.05%
2021/04/01	6	156.08	9	155.89	153.00	-3	10,358	-0.03%
2021/03/31	19	154.63	17	151.79	156.00	2	10,433	0.02%
2021/03/30	8	149.25	5	147.60	149.00	3	10,451	0.03%
2021/03/29	12	147.04	19	146.68	147.50	-7	10,529	-0.07%
2021/03/26	6	144.67	7	143.07	145.50	-1	10,544	-0.01%
2021/03/25	5	141.29	5	142.20	141.00	0	10,589	0.00%
2021/03/24	10	143.70	6	143.17	142.50	4	10,613	0.04%
2021/03/23	5	142.00	5	142.50	142.50	0	10,681	0.00%
2021/03/22	13	141.69	13	141.35	141.00	0	10,744	0.00%
2021/03/19	5	145.40	8	145.63	144.50	-3	10,707	-0.03%
2021/03/18	5	147.50	5	148.00	148.00	0	10,725	0.00%
2021/03/17	76	148.90	12	147.96	146.00	64	10,821	0.59%
2021/03/16	5	145.60	20	147.20	146.50	-15	10,811	-0.14%
2021/03/15	11	148.50	6	150.50	147.50	5	10,953	0.05%
2021/03/12	9	152.83	5	151.50	152.00	4	10,983	0.04%
2021/03/11	16.1	148.82	7	149.79	150.50	9.1	11,073	0.08%
2021/03/10	10	150.05	12	150.88	148.00	-2	11,186	-0.02%
2021/03/09	10.1	147.11	16	148.75	149.50	-6	11,559	-0.05%
2021/03/08	10	154.45	11	157.86	152.50	-1	12,197	-0.01%
2021/03/05	8	156.44	8	155.25	156.50	0	12,262	0.00%
2021/03/04	8	158.94	4	161.38	158.00	4	12,337	0.03%
2021/03/03	11	160.05	35	158.66	163.00	-24	12,440	-0.19%
2021/03/02	5	162.60	6	163.50	161.00	-1	12,817	-0.01%
2021/02/26	12	159.83	9	160.61	159.50	3	12,899	0.02%
2021/02/25	7.5	166.97	6	169.50	166.00	1.5	12,939	0.01%
2021/02/24	21	168.14	16	169.59	166.50	5	13,244	0.04%
2021/02/23	10	167.60	6	168.58	167.50	4	13,435	0.03%
2021/02/22	8	170.81	8	169.50	171.00	0	13,582	0.00%
2021/02/19	13.1	167.00	13	165.38	167.00	0.1	13,916	0.00%
2021/02/18	19	163.63	16	163.81	164.50	3	14,899	0.02%
2021/02/17	9	164.50	21	163.90	164.50	-12	15,466	-0.08%
2021/02/05	8	157.50	11	158.91	156.00	-3	15,559	-0.02%
2021/02/04	31	157.40	14	158.21	159.50	17	15,583	0.11%
2021/02/03	28	169.11	20	168.53	163.00	8	15,439	0.05%
2021/02/02	15	163.10	26	161.29	168.00	-11	15,199	-0.07%
2021/02/01	6	153.33	13.1	153.29	155.50	-7.1	15,066	-0.05%
2021/01/29	8.2	159.36	68	163.38	155.00	-59.8	14,987	-0.40%
2021/01/28	12	161.96	7	162.21	160.00	5	14,856	0.03%
2021/01/27	45	167.41	17	166.62	166.50	28	14,893	0.19%
2021/01/26	25	166.22	26	168.38	163.00	-1	14,728	-0.01%
2021/01/25	42.3	171.55	53.3	171.87	167.00	-11	14,401	-0.08%
2021/01/22	20	159.05	38.1	158.94	166.00	-18.1	13,660	-0.13%
2021/01/21	15.1	151.50	26.1	151.90	151.00	-10.9	13,328	-0.08%
2021/01/20	11	148.45	9	149.00	146.50	2	13,151	0.02%
2021/01/19	72	145.39	21	149.24	150.00	51	12,974	0.39%
2021/01/18	12	142.38	9	141.33	142.50	3	12,790	0.02%
2021/01/15	17	145.65	11.1	143.05	142.50	5.9	12,768	0.05%
2021/01/14	25.2	148.43	19	149.71	146.00	6.2	12,692	0.05%
2021/01/13	6	144.83	15	147.63	149.00	-9	12,473	-0.07%
2021/01/12	20	142.28	16	143.09	140.00	4	12,074	0.03%
2021/01/11	42	143.00	39.2	141.47	144.50	2.8	11,881	0.02%
2021/01/08	6	132.67	8	133.13	134.00	-2	11,457	-0.02%
2021/01/07	11	133.36	9	133.17	132.50	2	11,486	0.02%
2021/01/06	17.2	135.81	21	135.17	133.50	-3.8	11,728	-0.03%
2021/01/05	11	138.09	3	137.50	138.50	8	11,645	0.07%
2021/01/04	9	136.44	12	136.33	138.50	-3	11,776	-0.03%
2020/12/31	23	138.13	41	137.23	135.00	-18	11,690	-0.15%
2020/12/30	5	137.60	6	137.92	137.00	-1	11,732	-0.01%
2020/12/29	14	136.25	17	136.59	136.50	-3	11,841	-0.03%
2020/12/28	33	136.58	48	136.44	138.00	-15	11,835	-0.13%
2020/12/25	10	129.05	18.5	129.24	131.00	-8.5	11,339	-0.07%
2020/12/24	8	128.44	18	128.69	127.00	-10	11,406	-0.09%
2020/12/23	2	124.00	7	126.00	128.00	-5	11,591	-0.04%
2020/12/22	5	125.60	4	125.38	122.00	1	11,699	0.01%
2020/12/21	5	121.10	21.3	124.76	126.00	-16.3	11,830	-0.14%
2020/12/18	8	124.06	5	124.70	123.00	3	11,962	0.03%
2020/12/17	13	124.38	9	125.06	125.50	4	12,014	0.03%
2020/12/16	8	124.25	14.1	123.48	123.50	-6.1	12,000	-0.05%
2020/12/15	6	118.50	7	119.00	119.00	-1	12,041	-0.01%
2020/12/14	2.6	122.73	1	121.00	121.00	1.6	12,254	0.01%
2020/12/11	16	121.63	9	122.44	121.50	7	12,564	0.06%
2020/12/10	18	124.94	9	125.17	125.00	9	12,969	0.07%
2020/12/09	11	129.41	21	129.05	128.50	-10	13,476	-0.07%
2020/12/08	27	123.87	19	123.11	124.50	8	13,588	0.06%
2020/12/07	24	125.06	32	124.13	123.00	-8	13,556	-0.06%
2020/12/04	24	128.63	2	128.50	129.00	22	13,392	0.16%
2020/12/03	60	132.87	35	132.66	128.00	25	13,218	0.19%
2020/12/02	37	129.34	45.1	130.28	131.00	-8.1	12,834	-0.06%
2020/12/01	6.1	122.56	6	120.92	123.50	0.1	12,089	0.00%
2020/11/30	15	123.43	0	0.00	121.50	15	12,080	0.12%
2020/11/27	6	123.00	4	123.00	122.00	2	11,996	0.02%
2020/11/26	20	123.70	17.2	123.89	124.50	2.8	11,870	0.02%
2020/11/25	5.2	118.46	12	118.63	117.00	-6.8	11,431	-0.06%
2020/11/24	3	120.83	3	121.67	120.50	0	11,304	0.00%
2020/11/23	14	125.14	25.1	127.08	122.00	-11.1	11,216	-0.10%
2020/11/20	23	122.20	10.1	124.11	126.00	12.9	10,951	0.12%
2020/11/19	29	121.24	15.5	122.11	121.00	13.5	10,676	0.13%
2020/11/18	32	121.81	14	120.50	121.50	18	10,487	0.17%
2020/11/17	73.1	122.39	73	122.11	118.50	0.1	10,075	0.00%
2020/11/16	11.5	117.70	47.5	116.97	119.00	-36	9,131	-0.39%
2020/11/13	16	106.97	25	106.66	108.50	-9	8,563	-0.11%
2020/11/12	15	104.53	6	104.33	104.50	9	8,433	0.11%
2020/11/11	1	102.50	0	0.00	102.50	1	8,359	0.01%
2020/11/10	5	100.90	2	101.50	100.50	3	8,369	0.04%
2020/11/09	4	104.00	3	103.83	104.00	1	8,364	0.01%
2020/11/06	9	103.83	7	103.36	103.00	2	8,358	0.02%
2020/11/05	0	0.00	1	102.00	103.00	-1	8,347	-0.01%
2020/11/04	5	103.80	5	103.60	102.50	0	8,368	0.00%
2020/11/03	0	0.00	1	101.50	100.50	-1	8,487	-0.01%
2020/11/02	1	98.50	1	99.20	99.50	0	8,522	0.00%
2020/10/30	2	99.25	6	100.00	98.50	-4	8,509	-0.05%
2020/10/29	0	0.00	11	99.85	100.50	-11	8,513	-0.13%
2020/10/28	7	103.29	3	103.17	102.00	4	8,516	0.05%
2020/10/27	4	103.25	3	103.17	104.50	1	8,513	0.01%
2020/10/26	1	105.00	10	102.50	102.00	-9	8,498	-0.11%
2020/10/23	1	103.00	2	103.50	104.00	-1	8,564	-0.01%
2020/10/22	8	101.81	5	101.10	101.00	3	8,547	0.04%
2020/10/21	3	104.00	12	103.92	102.50	-9	8,582	-0.10%
2020/10/20	5	103.10	0	0.00	102.50	5	8,585	0.06%
2020/10/19	1	102.50	2	102.75	103.00	-1	8,628	-0.01%
2020/10/16	3	102.00	1	103.50	101.00	2	8,639	0.02%
2020/10/15	3	104.00	1	104.00	103.50	2	8,629	0.02%
2020/10/14	14	107.86	7	108.79	105.00	7	8,754	0.08%
2020/10/13	8	105.00	2	104.50	106.00	6	8,527	0.07%
2020/10/12	14	104.71	28	105.41	106.00	-14	8,498	-0.16%
2020/10/08	16	102.03	1	103.50	101.00	15	8,424	0.18%
2020/10/07	11	104.68	12	105.50	102.50	-1	8,470	-0.01%
2020/10/06	11	104.32	43	104.21	104.50	-32	8,478	-0.38%
2020/10/05	7	102.36	16	102.72	103.50	-9	8,798	-0.10%
2020/09/30	11	100.18	4	101.13	101.50	7	9,160	0.08%
2020/09/29	12	101.04	11	100.94	101.00	1	9,258	0.01%
2020/09/28	33	101.33	24	100.89	102.00	9	9,259	0.10%
2020/09/25	7	95.47	10	98.12	94.60	-3	9,281	-0.03%
2020/09/24	7	98.97	4	98.98	97.10	3	9,450	0.03%
2020/09/23	12	98.75	9	100.49	102.00	3	9,534	0.03%
2020/09/22	4	97.45	10	97.38	98.00	-6	9,348	-0.06%
2020/09/21	3	98.37	3	98.20	97.40	0	9,295	0.00%
2020/09/18	8	98.99	4	99.28	98.60	4	9,229	0.04%
2020/09/17	20	101.95	17	102.56	100.00	3	9,114	0.03%
2020/09/16	24	101.43	19	101.08	100.00	5	8,922	0.06%
2020/09/15	10	100.67	17	99.84	102.00	-7	8,637	-0.08%
2020/09/14	30	99.62	29	99.72	96.70	1	8,137	0.01%
2020/09/11	29	91.96	51	92.83	95.30	-22	7,562	-0.29%
2020/09/10	4	89.43	4	89.83	89.20	0	7,233	0.00%
2020/09/09	4	87.33	4	88.38	89.00	0	7,201	0.00%
2020/09/08	0	0.00	1	88.20	88.20	-1	7,241	-0.01%
2020/09/07	4	87.78	13	88.58	87.40	-9	7,315	-0.12%
2020/09/04	10	86.84	5	86.52	87.40	5	7,363	0.07%
2020/09/03	9	89.67	11	89.56	88.00	-2	7,371	-0.03%
2020/09/02	1	87.30	3	86.13	87.30	-2	7,348	-0.03%
2020/09/01	5	85.52	1	85.70	85.10	4	7,370	0.05%
2020/08/31	3	86.43	0	0.00	86.30	3	7,492	0.04%
2020/08/28	2	86.45	2	87.50	87.20	0	7,879	0.00%
2020/08/27	5	88.10	0	0.00	88.10	5	7,968	0.06%
2020/08/26	5	89.06	11	89.32	89.50	-6	8,010	-0.07%
2020/08/25	4	85.03	5	85.04	85.00	-1	7,989	-0.01%
2020/08/24	2	84.70	0	0.00	85.00	2	8,016	0.02%
2020/08/21	10	82.79	4	82.35	84.50	6	8,076	0.07%
2020/08/20	7	81.17	13	82.54	81.50	-6	8,083	-0.07%
2020/08/19	5	88.14	4	87.85	86.20	1	8,041	0.01%
2020/08/18	7	89.77	2	89.05	88.80	5	8,071	0.06%
2020/08/17	4	92.13	3	92.50	91.70	1	8,058	0.01%
2020/08/14	4	91.85	8	92.08	92.60	-4	8,104	-0.05%
2020/08/13	2	93.15	2	91.60	91.60	0	8,157	0.00%
2020/08/12	7	93.27	6	92.97	93.10	1	8,303	0.01%
2020/08/11	5	95.56	7	96.37	94.60	-2	8,348	-0.02%
2020/08/10	7	98.37	7	97.60	96.10	0	8,378	0.00%
2020/08/07	12	99.83	10	100.39	98.50	2	8,401	0.02%
2020/08/05	3	97.10	6	97.73	97.50	-3	8,329	-0.04%
2020/08/04	9	96.50	3	96.43	96.60	6	8,709	0.07%
2020/08/03	5	96.78	6	96.58	96.10	-1	9,128	-0.01%
2020/07/31	3	94.57	1	97.20	97.20	2	9,216	0.02%
2020/07/30	3	94.43	1	94.40	94.50	2	9,312	0.02%
2020/07/29	4	92.53	2	92.15	93.80	2	9,369	0.02%
2020/07/28	12	94.84	13	94.23	91.90	-1	9,396	-0.01%
2020/07/27	4	96.25	1	96.30	95.90	3	9,428	0.03%
2020/07/24	11	97.59	14	97.54	96.10	-3	9,679	-0.03%
2020/07/23	10	99.10	4	99.08	98.60	6	9,680	0.06%
2020/07/22	9	99.09	7	98.83	99.10	2	9,783	0.02%
2020/07/21	7	97.29	4	97.03	97.70	3	9,763	0.03%
2020/07/20	8	95.33	1	96.10	95.40	7	9,771	0.07%
2020/07/17	12	98.58	8	98.70	97.20	4	9,794	0.04%
2020/07/16	6	96.93	2	97.45	96.30	4	9,711	0.04%
2020/07/15	8	97.09	14	98.30	96.00	-6	9,738	-0.06%
2020/07/14	9	98.80	2	99.10	97.70	7	9,932	0.07%
2020/07/13	2	102.25	1	101.00	102.00	1	9,837	0.01%
2020/07/10	16	102.50	12	102.58	101.00	4	9,772	0.04%
2020/07/09	41	109.38	40.3	109.42	107.00	0.7	9,605	0.01%
2020/07/08	22	104.43	49	106.11	110.50	-27	9,125	-0.30%
2020/07/07	18	100.65	23	101.45	101.00	-5	8,593	-0.06%
2020/07/06	17	100.26	13	100.56	101.00	4	8,494	0.05%
2020/07/03	24	100.27	21	100.87	98.20	3	8,424	0.04%
2020/07/02	31	98.21	20	98.41	99.10	11	8,282	0.13%
2020/07/01	11	93.91	36	95.14	95.60	-25	7,965	-0.31%
2020/06/30	0	0.00	3	90.33	90.50	-3	7,750	-0.04%
2020/06/29	3	90.23	3	90.30	90.60	0	7,847	0.00%
2020/06/24	1	92.20	10	92.20	91.90	-9	7,896	-0.11%
2020/06/22	10	94.64	4	93.93	93.40	6	8,226	0.07%
2020/06/19	1	93.40	3	94.17	93.40	-2	8,300	-0.02%
2020/06/18	3	93.13	3	93.30	93.10	0	8,361	0.00%
2020/06/17	4	92.45	0	0.00	93.00	4	8,467	0.05%
2020/06/16	1	92.90	6	92.80	93.30	-5	8,585	-0.06%
2020/06/15	1	89.90	1	92.30	89.90	0	8,755	0.00%
2020/06/12	13	89.25	23	89.20	91.40	-10	8,897	-0.11%
2020/06/11	6	92.85	2	92.40	90.10	4	9,037	0.04%
2020/06/10	9	94.46	5	94.92	94.50	4	9,128	0.04%
2020/06/09	3	93.33	3	93.60	93.70	0	9,272	0.00%
2020/06/08	17	94.63	4	93.80	93.00	13	9,412	0.14%
2020/06/05	13	93.78	14	93.99	94.00	-1	9,435	-0.01%
2020/06/04	14	94.27	16.1	94.73	93.50	-2.1	9,492	-0.02%
2020/06/03	56	96.06	44	95.62	93.70	12	9,494	0.13%
2020/06/02	4	92.03	12	92.78	91.10	-8	9,284	-0.09%
2020/06/01	4	91.65	11	91.92	91.90	-7	9,379	-0.07%
2020/05/29	2	90.80	5	88.84	90.80	-3	9,702	-0.03%
2020/05/28	2	88.50	1	87.80	87.80	1	9,720	0.01%
2020/05/27	5	89.62	5	89.64	88.80	0	9,788	0.00%
2020/05/26	1	88.70	2	88.65	88.50	-1	9,806	-0.01%
2020/05/25	15	86.69	16	86.88	88.80	-1	9,789	-0.01%
2020/05/22	3	86.80	8	87.34	85.90	-5	9,781	-0.05%
2020/05/21	3	87.90	5	87.80	88.80	-2	9,752	-0.02%
2020/05/20	15	85.64	19	85.31	85.30	-4	9,695	-0.04%
2020/05/19	10	86.79	3.1	87.06	86.70	6.9	9,667	0.07%
2020/05/18	13	86.94	22	86.61	85.80	-9	9,616	-0.09%
2020/05/15	7	91.74	3	91.10	91.10	4	9,483	0.04%
2020/05/14	2	93.80	2	92.65	92.30	0	9,493	0.00%
2020/05/13	3	93.93	4	94.75	95.30	-1	9,489	-0.01%
2020/05/12	40	95.54	25	94.04	93.40	15	9,548	0.16%
2020/05/11	57	99.62	27	99.69	97.50	30	9,540	0.31%
2020/05/08	79	94.79	71	94.96	96.10	8	9,189	0.09%
2020/05/07	19	90.98	8	91.28	91.40	11	8,821	0.12%
2020/05/06	9	89.87	11	90.22	89.00	-2	8,781	-0.02%
2020/05/05	10	89.01	9	89.33	88.50	1	8,759	0.01%
2020/05/04	5	88.70	0	0.00	88.50	5	9,065	0.06%
2020/04/30	16	91.69	10	92.78	90.60	6	9,148	0.07%
2020/04/29	21	92.42	22	92.94	91.50	-1	9,139	-0.01%
2020/04/28	8	89.45	5	89.76	89.80	3	8,958	0.03%
2020/04/27	3	89.07	6	89.38	88.70	-3	9,014	-0.03%
2020/04/24	2	87.05	5	87.32	87.60	-3	8,918	-0.03%
2020/04/23	11	87.55	3	88.10	87.00	8	8,920	0.09%
2020/04/22	2	86.70	10	87.17	87.50	-8	8,959	-0.09%
2020/04/21	18	87.84	8	88.05	86.10	10	8,978	0.11%
2020/04/20	20	86.86	9	87.37	87.90	11	9,018	0.12%
2020/04/17	13	90.46	20	91.59	88.10	-7	8,971	-0.08%
2020/04/16	12	87.72	5	87.70	87.80	7	8,827	0.08%
2020/04/15	3	87.80	2	88.20	87.80	1	8,853	0.01%
2020/04/14	0	0.00	5	86.54	88.00	-5	9,047	-0.06%
2020/04/13	11	84.65	5	84.76	85.30	6	9,083	0.07%
2020/04/10	8	86.51	3	87.20	86.20	5	9,123	0.05%
2020/04/09	12	87.68	4	87.78	86.50	8	9,195	0.09%
2020/04/08	16	91.13	19	90.84	89.60	-3	9,340	-0.03%
2020/04/07	20	85.98	18	86.77	87.30	2	9,232	0.02%
2020/04/06	8	81.29	10.3	80.37	81.20	-2.3	9,085	-0.02%
2020/04/01	0	0.00	3	78.90	79.50	-3	9,076	-0.03%
2020/03/31	2.2	78.58	3	79.37	77.90	-0.8	9,050	-0.01%
2020/03/30	13	76.86	8.3	77.19	78.40	4.7	9,000	0.05%
2020/03/27	8	77.28	5	78.42	75.70	3	8,991	0.03%
2020/03/26	15	74.39	16	74.63	75.70	-1	8,840	-0.01%
2020/03/25	20	74.60	2	75.40	75.70	18	8,754	0.21%
2020/03/24	6	68.45	10	68.58	69.80	-4	8,674	-0.05%
2020/03/23	13	62.54	5	63.20	63.80	8	8,641	0.09%
2020/03/20	1	62.70	7	62.09	63.30	-6	8,804	-0.07%
2020/03/19	10	59.27	12	60.88	57.60	-2	8,700	-0.02%
2020/03/18	20	70.37	3	68.07	64.00	17	8,591	0.20%
2020/03/17	13	74.76	19	72.94	70.50	-6	8,513	-0.07%
2020/03/16	10	81.09	8	81.46	75.60	2	8,509	0.02%
2020/03/13	15	79.61	20	79.52	83.50	-5	8,405	-0.06%
2020/03/12	1	90.50	1	87.70	87.70	0	8,233	0.00%
2020/03/11	2	92.65	0	0.00	92.40	2	8,168	0.02%
2020/03/10	2	92.70	6	93.85	95.90	-4	8,272	-0.05%
2020/03/09	5	95.10	2	95.50	92.40	3	8,457	0.04%
2020/03/06	4	100.03	3	99.90	98.60	1	8,419	0.01%
2020/03/05	8	99.94	21	99.74	99.60	-13	8,434	-0.15%
2020/03/04	12	98.35	10.1	98.88	96.80	1.9	8,409	0.02%
2020/03/03	1	96.30	5	96.70	95.70	-4	8,435	-0.05%
2020/03/02	5	90.40	1	94.40	94.40	4	8,804	0.05%
2020/02/27	3	91.27	3	93.20	90.00	0	9,012	0.00%
2020/02/26	2	97.05	0	0.00	96.00	2	8,934	0.02%
2020/02/25	0.1	98.10	2	93.15	97.80	-1.9	8,892	-0.02%
2020/02/24	3	95.57	3.1	95.59	95.00	-0.1	8,833	0.00%
2020/02/21	0	0.00	5	98.10	97.80	-5	8,794	-0.06%
2020/02/20	9	98.54	3	99.13	97.60	6	8,782	0.07%
2020/02/19	2	97.45	1	97.40	97.70	1	8,733	0.01%
2020/02/18	0	0.00	4	97.40	96.50	-4	8,702	-0.05%
2020/02/17	6	97.60	1	97.30	97.20	5	8,639	0.06%
2020/02/14	0	0.00	1	99.80	99.90	-1	8,553	-0.01%
2020/02/13	8	101.50	9	102.94	100.00	-1	8,543	-0.01%
2020/02/12	8	101.81	16	102.34	101.00	-8	8,589	-0.09%
2020/02/11	5.1	99.23	12	98.94	99.70	-6.9	8,629	-0.08%
2020/02/10	5	95.00	2	94.70	95.40	3	8,773	0.03%
2020/02/07	4	98.33	14	99.96	97.00	-10	9,047	-0.11%
2020/02/06	4	99.13	14	99.02	100.50	-10	9,113	-0.11%
2020/02/05	17	99.38	14	99.29	97.80	3	9,034	0.03%
2020/02/04	5	95.54	6	96.73	96.40	-1	8,705	-0.01%
2020/02/03	3	92.33	7	90.96	94.90	-4	8,610	-0.05%
2020/01/31	2	89.55	3	89.77	91.20	-1	8,511	-0.01%
2020/01/30	8	89.91	1	93.10	87.30	7	8,531	0.08%
2020/01/20	0	0.00	2	95.70	96.90	-2	8,456	-0.02%
2020/01/17	2	95.50	13	95.69	94.50	-11	8,431	-0.13%
2020/01/16	9	94.24	1	94.10	95.30	8	8,427	0.09%
2020/01/15	2	96.45	0	0.00	95.80	2	8,401	0.02%
2020/01/14	17	94.69	18	94.29	95.20	-1	8,835	-0.01%
2020/01/13	3	90.67	3	90.67	90.70	0	9,053	0.00%
2020/01/10	12	88.99	1	89.30	89.30	11	9,268	0.12%
2020/01/09	12	91.53	4	91.60	91.80	8	9,510	0.08%
2020/01/08	11	92.44	6	93.17	90.20	5	10,031	0.05%
2020/01/07	2	98.95	2	99.05	97.60	0	10,026	0.00%
2020/01/06	9	100.72	1	100.50	100.00	8	10,400	0.08%
2020/01/03	5	103.10	1	101.50	101.50	4	10,881	0.04%
2020/01/02	5	103.80	13	103.77	105.00	-8	11,064	-0.07%
2019/12/31	2	98.90	3	99.50	99.50	-1	10,948	-0.01%
2019/12/30	4	99.63	4	99.45	99.00	0	11,076	0.00%
2019/12/27	12	102.04	5	101.50	101.50	7	11,597	0.06%
2019/12/26	4	100.50	5	100.50	100.00	-1	11,658	-0.01%
2019/12/25	8	99.08	5	100.38	100.00	3	11,688	0.03%
2019/12/24	1	98.90	3	98.93	98.30	-2	11,747	-0.02%
2019/12/23	7	101.07	4	100.98	99.90	3	11,804	0.03%
2019/12/20	3	103.83	1	104.50	103.50	2	11,897	0.02%
2019/12/19	7	104.43	0	0.00	105.50	7	12,162	0.06%
2019/12/18	2	108.50	5	107.20	106.00	-3	12,220	-0.02%
2019/12/17	9	108.06	14	109.07	109.50	-5	12,325	-0.04%
2019/12/16	2	104.50	0	0.00	104.50	2	12,218	0.02%
2019/12/13	10	106.05	7	105.86	104.50	3	12,755	0.02%
2019/12/12	1	105.00	1	105.00	104.50	0	13,105	0.00%
2019/12/11	3	104.17	6	105.25	104.00	-3	13,238	-0.02%
2019/12/10	1	102.00	1	102.00	102.00	0	13,436	0.00%
2019/12/09	7	104.86	2	104.50	103.50	5	13,574	0.04%
2019/12/06	5	105.70	8	105.94	105.50	-3	13,831	-0.02%
2019/12/05	14	105.04	4	105.75	104.00	10	14,405	0.07%
2019/12/04	10	109.50	3	109.67	107.50	7	14,663	0.05%
2019/12/03	2	107.25	5	107.30	108.50	-3	14,865	-0.02%
2019/12/02	11	106.64	6	106.42	106.00	5	15,401	0.03%
2019/11/29	4	112.25	4	112.13	111.50	0	15,404	0.00%
2019/11/28	13	113.23	12	114.88	112.00	1	15,298	0.01%
2019/11/27	22	110.73	10	111.50	111.00	12	14,921	0.08%
2019/11/26	8	105.38	3	104.33	108.50	5	14,529	0.03%
2019/11/25	1	98.90	0	0.00	98.90	1	14,310	0.01%
2019/11/22	1	94.20	0	0.00	97.40	1	14,415	0.01%
2019/11/21	1	92.50	0	0.00	94.20	1	14,551	0.01%
2019/11/20	1	93.20	0	0.00	94.20	1	14,664	0.01%
2019/11/14	0	0.00	2	100.50	101.00	-2	14,868	-0.01%
2019/11/13	0	0.00	21	100.50	102.00	-21	14,962	-0.14%
2019/11/12	0	0.00	7	97.27	98.10	-7	15,137	-0.05%
2019/11/11	1	104.00	10	103.45	103.00	-9	15,473	-0.06%
2019/11/08	11	110.68	5	109.40	108.50	6	15,364	0.04%
2019/11/07	4	111.38	7	112.21	109.50	-3	15,210	-0.02%
2019/11/06	12	117.83	14.1	121.66	115.00	-2.1	15,132	-0.01%
2019/11/05	13	122.15	7	121.00	124.00	6	14,872	0.04%
2019/11/04	1	113.50	1	114.50	115.00	0	14,941	0.00%
2019/11/01	4	111.25	6	112.83	114.50	-2	15,078	-0.01%
2019/10/30	2	109.25	2	110.50	112.00	0	15,199	0.00%
2019/10/29	11	114.82	6	114.75	109.50	5	15,252	0.03%
2019/10/28	12	116.58	1	118.00	116.50	11	15,252	0.07%
2019/10/25	2	114.25	3	115.50	113.50	-1	15,235	-0.01%
2019/10/24	2	115.00	0	0.00	115.50	2	15,301	0.01%
2019/10/23	5	115.90	2	117.25	115.00	3	15,372	0.02%
2019/10/22	44	118.33	41	118.79	119.00	3	15,430	0.02%
2019/10/21	23	109.57	28	111.21	113.00	-5	15,094	-0.03%
2019/10/18	3	109.50	7	109.71	108.00	-4	15,045	-0.03%
2019/10/17	4	107.88	14	106.68	110.00	-10	15,039	-0.07%
2019/10/16	24	108.44	40	105.78	100.50	-16	14,737	-0.11%
2019/10/15	6	107.17	2	105.75	106.00	4	14,272	0.03%
2019/10/14	18	107.00	7.2	108.33	107.50	10.8	14,100	0.08%
2019/10/09	12	94.20	26	97.53	100.50	-14	13,740	-0.10%
2019/10/08	12	91.08	21	89.42	91.40	-9	13,266	-0.07%
2019/10/07	9	88.76	0	0.00	88.70	9	13,351	0.07%
2019/10/04	18	89.01	21	87.87	87.60	-3	13,312	-0.02%
2019/10/03	52	88.70	26	89.09	88.30	26	13,326	0.20%
2019/10/02	5	85.36	6	85.62	85.80	-1	12,862	-0.01%
2019/10/01	0	0.00	4	84.20	84.70	-4	12,819	-0.03%
2019/09/27	11	82.86	3	82.90	83.90	8	12,934	0.06%
2019/09/26	2	83.35	7	83.99	84.40	-5	12,980	-0.04%
2019/09/25	4	83.23	3	83.57	83.90	1	12,975	0.01%
2019/09/24	12	84.63	8	83.69	82.60	4	13,061	0.03%
2019/09/23	9	87.76	11	87.50	87.50	-2	12,912	-0.02%
2019/09/20	5	87.04	3	86.97	87.30	2	13,227	0.02%
2019/09/19	7	86.56	6	86.22	86.60	1	13,442	0.01%
2019/09/18	18	86.46	24	87.30	86.00	-6	13,397	-0.04%
2019/09/17	11	85.81	26	85.20	85.40	-15	12,890	-0.12%
2019/09/16	7	83.49	3	83.50	84.00	4	12,510	0.03%
2019/09/12	18	83.22	47	83.23	82.00	-29	12,372	-0.23%
2019/09/11	11	80.85	11	82.38	80.50	0	12,101	0.00%
2019/09/10	14	80.98	13	81.25	81.20	1	11,925	0.01%
2019/09/09	33	81.33	29	82.04	83.00	4	11,628	0.03%
2019/09/06	28.1	78.57	25	78.78	78.00	3.1	10,977	0.03%
2019/09/05	46	77.01	12.3	77.00	76.20	33.7	10,564	0.32%
2019/09/04	15	74.07	34	74.18	77.10	-19	10,169	-0.19%
2019/09/03	3	70.47	4	70.45	70.10	-1	9,589	-0.01%
2019/09/02	1	68.70	0	0.00	68.70	1	9,455	0.01%
2019/08/30	0	0.00	4.1	68.10	67.00	-4.1	9,453	-0.04%
2019/08/29	5	66.58	1	66.30	67.50	4	9,601	0.04%
2019/08/28	11	65.00	16	64.71	65.90	-5	9,688	-0.05%
2019/08/27	4	66.18	2	65.80	66.00	2	9,756	0.02%
2019/08/26	10	66.25	0	0.00	66.00	10	9,649	0.10%
2019/08/23	3	69.43	1	69.80	69.50	2	9,512	0.02%
2019/08/22	5	71.84	1	72.10	71.50	4	9,384	0.04%
2019/08/21	0	0.00	1	70.80	71.40	-1	9,339	-0.01%
2019/08/20	7	72.26	5	71.58	70.50	2	9,302	0.02%
2019/08/19	0	0.00	2	71.00	70.80	-2	9,206	-0.02%
2019/08/16	8	70.93	1	71.90	70.10	7	9,176	0.08%
2019/08/15	8	71.84	7	71.46	71.20	1	9,143	0.01%
2019/08/14	10	76.60	20	75.26	74.20	-10	9,003	-0.11%
2019/08/13	0	0.00	1	72.00	71.30	-1	8,675	-0.01%
2019/08/12	6	72.17	0	0.00	71.10	6	8,647	0.07%
2019/08/08	3	71.70	3	72.20	71.40	0	8,592	0.00%
2019/08/07	10	69.05	1	68.90	69.90	9	8,444	0.11%
2019/08/06	5	68.08	0	0.00	69.20	5	8,398	0.06%
2019/08/05	16	71.32	28	67.91	66.80	-12	8,224	-0.15%
2019/08/02	10	71.56	11	71.90	72.70	-1	8,045	-0.01%
2019/08/01	3	72.00	5	71.90	73.50	-2	7,985	-0.03%
2019/07/31	2	70.60	0	0.00	71.00	2	7,850	0.03%
2019/07/30	3	72.10	1	73.70	71.70	2	7,746	0.03%
2019/07/29	2	73.70	7	73.87	73.80	-5	7,627	-0.07%
2019/07/26	0	0.00	7	73.71	74.30	-7	7,588	-0.09%
2019/07/25	3	73.57	3	74.60	74.60	0	7,550	0.00%
2019/07/24	15	73.95	8	73.09	72.80	7	7,436	0.09%
2019/07/23	14	74.39	22	74.13	72.80	-8	7,315	-0.11%
2019/07/22	23	73.09	14	73.67	74.00	9	7,166	0.13%
2019/07/19	23	71.34	22	71.36	72.40	1	6,836	0.01%
2019/07/18	6	68.92	2	68.00	68.90	4	6,579	0.06%
2019/07/17	5.3	69.70	20	68.95	69.00	-14.7	6,507	-0.23%
2019/07/16	3	68.77	5.3	69.29	68.50	-2.3	6,374	-0.04%
2019/07/15	1	69.70	1.3	70.57	69.80	-0.3	6,340	0.00%
2019/07/12	6	71.77	5.4	71.76	72.00	0.6	6,566	0.01%
2019/07/11	13	71.33	21	71.23	72.50	-8	6,451	-0.12%
2019/07/10	1	67.60	4	67.93	68.40	-3	6,067	-0.05%
2019/07/09	3	67.73	6	67.92	67.50	-3	5,994	-0.05%
2019/07/08	6	66.15	5	65.80	66.40	1	5,837	0.02%
2019/07/05	1	64.30	5	64.70	65.10	-4	5,746	-0.07%
2019/07/04	17.4	65.38	16	64.11	64.00	1.4	5,678	0.02%
2019/07/03	16	66.68	9	65.86	65.00	7	5,522	0.13%
2019/07/02	7	64.87	13	65.14	66.00	-6	5,438	-0.11%
2019/07/01	16	66.04	8	65.89	65.60	8	5,352	0.15%
2019/06/28	7.6	64.42	14	64.60	64.50	-6.4	5,160	-0.12%
2019/06/27	13	62.79	26	63.18	65.00	-13	5,060	-0.26%
2019/06/26	16	59.19	14	59.19	60.20	2	4,783	0.04%
2019/06/25	3	57.23	5	57.50	57.10	-2	4,876	-0.04%
2019/06/24	3	57.73	20	57.06	57.40	-17	5,093	-0.33%
2019/06/21	3	57.23	0	0.00	56.10	3	5,048	0.06%
2019/06/20	4	56.00	2	56.10	56.60	2	4,983	0.04%
2019/06/19	0	0.00	2	54.85	55.10	-2	5,046	-0.04%
2019/06/18	0	0.00	37	52.90	53.00	-37	4,947	-0.75%
2019/06/17	0	0.00	5	52.80	52.80	-5	4,964	-0.10%
2019/06/13	0	0.00	1	51.70	53.00	-1	5,187	-0.02%
2019/06/12	1	52.90	2	53.00	52.10	-1	5,480	-0.02%
2019/06/11	13	51.41	2	51.90	52.10	11	5,405	0.20%
2019/06/10	2	51.50	0	0.00	51.50	2	5,338	0.04%
2019/06/06	0	0.00	5	50.00	50.80	-5	5,275	-0.09%
2019/06/05	16.5	50.40	12	50.18	49.95	4.5	5,209	0.09%
2019/06/04	11	48.27	1	48.70	48.55	10	5,016	0.20%
2019/06/03	0	0.00	4	46.45	48.15	-4	4,902	-0.08%
2019/05/31	1	43.00	1	43.05	43.80	0	4,754	0.00%
2019/05/30	0	0.00	2	42.25	42.50	-2	4,751	-0.04%
2019/05/29	0	0.00	1	41.35	41.65	-1	4,759	-0.02%
2019/05/28	0	0.00	3	41.85	41.90	-3	4,771	-0.06%
2019/05/22	4	43.41	3	42.63	41.80	1	4,936	0.02%
2019/05/21	2	41.10	5	40.66	42.20	-3	5,003	-0.06%
2019/05/20	10	40.95	5	40.82	41.40	5	5,012	0.10%
2019/05/17	11	44.44	3	43.33	43.80	8	5,016	0.16%
2019/05/16	0	0.00	11	45.20	45.25	-11	5,312	-0.21%
2019/05/15	0	0.00	4	47.60	47.50	-4	5,368	-0.07%
2019/05/14	0.1	47.00	4	46.45	46.70	-3.9	5,442	-0.07%
2019/05/13	3	48.00	1	49.25	47.80	2	5,543	0.04%
2019/05/09	1	50.60	0	0.00	50.40	1	5,544	0.02%
2019/05/08	2	51.00	2	50.60	50.70	0	5,517	0.00%
2019/05/06	0.3	51.00	0	0.00	50.70	0.3	5,630	0.01%
2019/05/03	7	52.83	2	53.10	52.70	5	5,628	0.09%
2019/05/02	1.2	52.17	6	52.20	53.00	-4.8	5,637	-0.09%
2019/04/30	0.4	50.60	7	50.36	50.50	-6.6	5,604	-0.12%
2019/04/29	2	50.65	2	50.70	50.00	0	5,725	0.00%
2019/04/26	1	50.90	0	0.00	51.70	1	5,741	0.02%
2019/04/25	2	52.70	0	0.00	52.50	2	5,731	0.03%
2019/04/24	2	52.90	6	53.23	52.90	-4	5,765	-0.07%
2019/04/23	15	53.55	10	53.92	53.50	5	5,780	0.09%
2019/04/22	10	54.40	10	53.90	54.00	0	5,789	0.00%
2019/04/19	11	53.82	9	53.61	54.00	2	5,830	0.03%
2019/04/18	25	55.22	26	54.82	53.70	-1	5,847	-0.02%
2019/04/17	0	0.00	2	52.85	52.70	-2	5,583	-0.04%
2019/04/16	3	52.70	4	52.80	52.70	-1	5,734	-0.02%
2019/04/15	3	52.43	1	52.60	53.00	2	5,824	0.03%
2019/04/12	4	52.42	4	52.30	52.00	0	5,956	0.00%
2019/04/11	1	54.40	13	53.28	53.10	-12	6,111	-0.20%
2019/04/10	3	54.10	2	53.90	54.00	1	6,532	0.02%
2019/04/09	4	54.70	1	54.30	54.00	3	7,067	0.04%
2019/04/08	11	55.05	19	54.65	54.30	-8	7,208	-0.11%
2019/04/03	21.1	53.26	26	53.13	53.30	-4.9	7,461	-0.07%
2019/04/02	6	55.30	3	55.40	54.30	3	7,776	0.04%
2019/04/01	13	55.72	14	53.89	54.00	-1	7,759	-0.01%
2019/03/29	40	54.79	17	54.25	54.00	23	7,666	0.30%
2019/03/28	68	55.47	84	54.82	52.80	-16	7,511	-0.21%
2019/03/27	13	51.18	20	52.50	53.90	-7	7,012	-0.10%
2019/03/26	0	49.00	1	49.05	49.00	-1	6,655	-0.01%
2019/03/25	4	48.75	11	48.85	48.45	-7	6,643	-0.11%
2019/03/22	13	50.34	18	49.75	49.90	-5	6,623	-0.08%
2019/03/20	6	49.11	1	49.20	48.80	5	6,638	0.08%
2019/03/19	20	49.13	4	48.90	49.05	16	6,655	0.24%
2019/03/18	21	48.84	13	48.90	48.70	8	6,553	0.12%
2019/03/15	19	48.77	17	48.90	47.50	2	6,382	0.03%
2019/03/14	5	46.68	1	46.70	46.25	4	6,063	0.07%
2019/03/12	2	46.30	4	46.36	46.00	-2	6,160	-0.03%
2019/03/11	6	45.62	0	0.00	45.85	6	6,200	0.10%
2019/03/08	3	44.92	4	44.75	45.20	-1	6,283	-0.02%
2019/03/07	3	45.35	1	46.15	45.40	2	6,448	0.03%
2019/03/06	1	46.95	0	0.00	46.80	1	6,502	0.02%
2019/03/05	8	47.28	7	47.44	47.50	1	6,528	0.02%
2019/02/27	4	46.94	0	0.00	46.90	4	6,590	0.06%
2019/02/26	2	48.50	0	0.00	47.80	2	6,617	0.03%
2019/02/25	1	48.00	7	48.20	47.80	-6	6,610	-0.09%
2019/02/22	1	47.90	6	47.73	47.55	-5	6,555	-0.08%
2019/02/21	17	48.19	4	48.20	48.45	13	6,544	0.20%
2019/02/20	9	48.62	30	49.18	47.95	-21	6,498	-0.32%
2019/02/19	5	48.19	6	48.19	48.00	-1	6,403	-0.02%
2019/02/18	28	47.54	5	47.88	47.60	23	6,414	0.36%
2019/02/15	37	48.92	34	49.16	47.55	3	6,359	0.05%
2019/02/14	6	46.70	2	46.85	46.75	4	6,030	0.07%
2019/02/13	9	46.24	4	46.48	46.10	5	5,949	0.08%
2019/02/12	5	45.83	4	45.66	46.20	1	5,884	0.02%
2019/02/11	2	44.23	4	44.30	44.55	-2	5,769	-0.03%
2019/01/30	1	43.10	0	0.00	43.00	1	5,735	0.02%
2019/01/28	2	44.20	3	44.35	44.10	-1	5,802	-0.02%
2019/01/25	7	44.46	5	44.47	44.15	2	5,810	0.03%
2019/01/24	0	0.00	1	43.70	43.40	-1	5,742	-0.02%
2019/01/23	1	43.05	1	43.30	43.30	0	5,746	0.00%
2019/01/22	0	0.00	2	42.55	42.50	-2	5,729	-0.03%
2019/01/21	9	42.49	17	43.12	42.90	-8	5,709	-0.14%
2019/01/17	1	43.05	0	0.00	43.05	1	5,601	0.02%
2019/01/16	4	44.61	7	44.84	44.40	-3	5,581	-0.05%
2019/01/15	3	45.35	11	45.03	44.95	-8	5,569	-0.14%
2019/01/11	1	45.00	0	0.00	45.25	1	5,558	0.02%
2019/01/10	9	45.73	6	45.45	45.50	3	5,491	0.05%
2019/01/09	5	46.13	0	0.00	45.10	5	5,407	0.09%
2019/01/08	3	46.07	2	46.18	45.70	1	5,307	0.02%
2019/01/07	3	45.38	5	46.25	44.15	-2	5,135	-0.04%
2019/01/04	11	44.66	15	44.03	45.00	-4	5,047	-0.08%
2019/01/03	6	47.17	20	47.36	45.85	-14	4,916	-0.28%
2019/01/02	32	48.10	19	48.25	48.50	13	4,756	0.27%
2018/12/28	48	46.31	34	46.51	47.90	14	4,319	0.32%
2018/12/27	18	44.30	21	43.94	43.90	-3	3,808	-0.08%
2018/12/26	15	44.84	17	42.81	42.00	-2	3,655	-0.05%
2018/12/25	31	43.16	20	43.47	44.85	11	3,311	0.33%
2018/12/24	1	40.85	7	41.21	41.75	-6	2,931	-0.20%
2018/12/21	2	38.20	0	0.00	39.40	2	2,892	0.07%
2018/12/20	3	38.80	0	0.00	38.50	3	2,885	0.10%
2018/12/19	1	41.00	0	0.00	40.15	1	2,911	0.03%
2018/12/18	2	41.05	1	40.40	40.25	1	2,911	0.03%
2018/12/17	2	41.63	1	41.95	41.80	1	2,892	0.03%
2018/12/14	2	42.38	2	41.93	41.85	0	2,893	0.00%
2018/12/13	5	43.73	1	43.35	43.00	4	2,877	0.14%
2018/12/12	2	41.20	1	41.10	42.45	1	2,716	0.04%
2018/12/11	0	0.00	1	39.45	39.45	-1	2,657	-0.04%
2018/12/07	1	40.00	2	40.20	39.90	-1	2,766	-0.04%
2018/12/06	5	40.10	4	40.26	39.50	1	2,882	0.03%
2018/12/05	4	42.04	0	0.00	41.55	4	2,854	0.14%
2018/12/04	3	42.15	8	42.04	41.80	-5	2,842	-0.18%
2018/12/03	2	41.43	6	41.87	42.45	-4	2,839	-0.14%
2018/11/30	6	41.25	49	41.41	40.25	-43	2,770	-1.55%
2018/11/29	49	40.17	9	39.92	40.40	40	2,639	1.52%
2018/11/28	3	38.15	3	38.50	38.60	0	2,650	0.00%
2018/11/27	6	37.76	4	37.85	37.95	2	2,627	0.08%
2018/11/23	5	36.84	1	37.25	36.15	4	2,564	0.16%
2018/11/22	1	36.90	2	36.80	36.50	-1	2,519	-0.04%
2018/11/21	1	35.60	0	0.00	36.45	1	2,504	0.04%
2018/11/19	3	36.57	1	36.75	36.55	2	2,480	0.08%
2018/11/16	1	36.70	1	36.50	36.10	0	2,479	0.00%
2018/11/15	11	36.83	0	0.00	36.20	11	2,482	0.44%
2018/11/14	1	39.65	2	39.05	38.00	-1	2,415	-0.04%
2018/11/13	3	36.55	7	37.33	39.65	-4	2,406	-0.17%
2018/11/08	1	41.90	3	41.75	40.15	-2	2,469	-0.08%
2018/11/07	27	41.41	25	41.50	41.35	2	2,494	0.08%
2018/11/06	12	41.73	11	41.59	41.00	1	2,523	0.04%
2018/11/02	4	40.39	3	40.70	40.30	1	2,474	0.04%
2018/11/01	2	40.28	0	0.00	39.80	2	2,459	0.08%
2018/10/31	1	38.40	0	0.00	38.40	1	2,464	0.04%
2018/10/26	0	0.00	12	35.64	35.90	-12	2,504	-0.48%
2018/10/25	1	36.90	5	36.05	36.50	-4	2,539	-0.16%
2018/10/24	5	39.52	0	0.00	39.40	5	2,583	0.19%
2018/10/23	1	40.50	0	0.00	40.25	1	2,666	0.04%
2018/10/22	7	42.70	0	0.00	42.35	7	2,671	0.26%
2018/10/19	6	41.20	1	40.10	42.45	5	2,701	0.19%
2018/10/17	0	40.45	0	0.00	40.45	0	2,849	0.00%
2018/10/16	1	41.00	0	0.00	39.95	1	2,978	0.03%
2018/10/12	2	38.70	6	38.70	39.30	-4	3,074	-0.13%
2018/10/11	7	37.59	1	37.55	37.50	6	3,112	0.19%
2018/10/09	0	0.00	1	41.50	41.65	-1	3,142	-0.03%
2018/10/05	0	0.00	1	44.35	43.55	-1	3,258	-0.03%
2018/10/04	12	46.57	12	46.74	46.20	0	3,325	0.00%
2018/10/03	2	48.30	0	0.00	47.70	2	3,350	0.06%
2018/10/02	1	49.40	5	49.82	49.20	-4	3,405	-0.12%
2018/10/01	1	48.50	1	48.90	49.40	0	3,436	0.00%
2018/09/28	1	48.65	0	0.00	48.35	1	3,507	0.03%
2018/09/27	1	49.10	2	49.08	48.75	-1	3,577	-0.03%
2018/09/26	5	49.80	0	0.00	49.40	5	3,633	0.14%
2018/09/25	6	48.49	1	48.35	49.10	5	3,761	0.13%
2018/09/20	1	48.15	2	47.43	46.70	-1	4,035	-0.02%
2018/09/19	2	48.70	1	48.30	47.70	1	4,123	0.02%
2018/09/18	2	48.75	1	48.45	48.55	1	4,365	0.02%
2018/09/17	2	48.00	8	48.78	49.00	-6	4,447	-0.13%
2018/09/14	2	47.35	2	48.00	48.70	0	4,592	0.00%
2018/09/13	4	46.80	1	46.45	46.70	3	4,756	0.06%
2018/09/12	2.4	46.22	7	45.86	45.70	-4.6	4,871	-0.09%
2018/09/11	3	50.30	1	50.60	50.50	2	4,994	0.04%
2018/09/10	6	51.67	0	0.00	49.55	6	5,604	0.11%
2018/09/07	8	54.66	23	55.20	54.50	-15	6,257	-0.24%
2018/09/06	2	57.00	3	56.87	56.30	-1	6,334	-0.02%
2018/09/05	8	58.06	11	57.95	57.00	-3	6,570	-0.05%
2018/09/04	26	58.91	6	58.40	57.90	20	6,611	0.30%
2018/09/03	0	0.00	2	55.70	55.80	-2	6,561	-0.03%
2018/08/31	2	57.00	0	0.00	57.50	2	6,616	0.03%
2018/08/30	1	58.90	0	0.00	58.00	1	6,861	0.01%
2018/08/29	0	0.00	1	57.70	58.00	-1	6,964	-0.01%
2018/08/28	1	58.30	7	58.30	57.60	-6	7,024	-0.09%
2018/08/27	4	56.90	2	57.50	57.60	2	7,060	0.03%
2018/08/24	0	0.00	3	56.10	56.30	-3	7,115	-0.04%
2018/08/23	1	56.80	0	0.00	56.80	1	7,142	0.01%
2018/08/22	2	57.90	3	58.13	57.80	-1	7,151	-0.01%
2018/08/21	1	56.90	1	56.90	57.40	0	7,158	0.00%
2018/08/20	2	55.85	1	56.50	55.60	1	7,213	0.01%
2018/08/17	3	56.93	1	57.70	55.90	2	7,281	0.03%
2018/08/16	2	56.30	0	0.00	56.80	2	7,284	0.03%
2018/08/15	22	58.01	18	57.40	57.40	4	7,251	0.06%
2018/08/14	0.2	58.70	2	58.80	59.00	-1.8	7,260	-0.02%
2018/08/13	2	55.40	2	57.90	55.10	0	7,271	0.00%
2018/08/10	0.5	58.50	0	0.00	58.70	0.5	7,230	0.01%
2018/08/09	2	59.40	0	0.00	59.50	2	7,274	0.03%
2018/08/08	2	61.30	1	61.20	60.40	1	7,342	0.01%
2018/08/07	0	0.00	2	60.95	61.00	-2	7,403	-0.03%
2018/08/06	1	60.00	0	0.00	60.60	1	7,457	0.01%
2018/08/03	3	59.90	0	0.00	60.30	3	7,509	0.04%
2018/08/02	0	0.00	2	59.95	60.20	-2	7,587	-0.03%
2018/08/01	3	59.50	20	60.35	60.60	-17	7,627	-0.22%
2018/07/31	2	58.40	2	58.35	58.50	0	7,749	0.00%
2018/07/30	17	58.62	5	57.94	57.10	12	7,696	0.16%
2018/07/27	1	62.10	1	62.60	62.20	0	7,659	0.00%
2018/07/26	1	62.00	4	62.30	62.00	-3	7,659	-0.04%
2018/07/25	6	61.67	1	61.20	61.40	5	7,631	0.07%
2018/07/24	3	60.93	2	61.20	61.60	1	7,564	0.01%
2018/07/23	5	61.54	0	0.00	61.00	5	7,538	0.07%
2018/07/20	2	68.90	4	67.70	67.70	-2	7,467	-0.03%
2018/07/19	0	0.00	1	69.40	68.50	-1	7,479	-0.01%
2018/07/18	3	71.23	13	70.12	69.20	-10	7,561	-0.13%
2018/07/17	9	72.72	4	71.73	71.10	5	7,634	0.07%
2018/07/16	4	74.18	3	73.77	73.00	1	7,668	0.01%
2018/07/13	1	74.50	6	74.80	74.10	-5	7,717	-0.06%
2018/07/12	17	73.85	18	73.20	74.30	-1	7,777	-0.01%
2018/07/11	3	71.23	3	71.20	71.50	0	7,951	0.00%
2018/07/10	3	69.60	3	70.30	71.20	0	8,152	0.00%
2018/07/09	14	69.87	13	68.95	68.80	1	8,229	0.01%
2018/07/06	13	69.72	9	68.96	70.00	4	8,437	0.05%
2018/07/05	1	71.50	11	69.90	69.30	-10	8,417	-0.12%
2018/07/04	2	69.75	0	0.00	69.50	2	8,517	0.02%
2018/07/03	18	72.67	23	70.90	69.30	-5	8,542	-0.06%
2018/07/02	25	75.76	14	74.24	74.00	11	8,382	0.13%
2018/06/29	9	76.61	3	76.20	76.80	6	8,241	0.07%
2018/06/28	19	76.33	9	75.59	75.00	10	8,087	0.12%
2018/06/27	16	76.73	24	76.48	75.20	-8	7,997	-0.10%
2018/06/26	12	72.97	6	73.35	73.30	6	7,753	0.08%
2018/06/25	18	75.51	18	75.67	74.00	0	7,689	0.00%
2018/06/22	10	76.36	19	74.94	74.60	-9	7,564	-0.12%
2018/06/21	1	73.00	6	74.47	74.50	-5	7,364	-0.07%
2018/06/20	18	71.32	12	70.78	70.10	6	7,220	0.08%
2018/06/19	64	79.12	48.1	78.44	75.80	16	6,988	0.23%
2018/06/15	36	77.40	34	77.70	78.70	2	6,386	0.03%
2018/06/14	13	72.12	11	72.44	71.60	2	5,697	0.04%
2018/06/13	52.1	71.94	57	71.70	72.80	-5	5,649	-0.09%
2018/06/12	31	69.72	35	69.22	68.80	-4	5,449	-0.07%
2018/06/11	2	68.35	2	69.05	67.80	0	5,399	0.00%
2018/06/08	13	69.67	15	70.17	69.10	-2	5,381	-0.04%
2018/06/07	22	70.96	17	71.18	70.40	5	5,354	0.09%
2018/06/06	31	68.76	26	68.87	68.80	5	5,211	0.10%
2018/06/05	11	67.43	11	67.95	66.70	0	5,110	0.00%
2018/06/04	5	67.54	3	67.90	67.40	2	5,120	0.04%
2018/06/01	2	66.80	9	67.20	67.30	-7	5,098	-0.14%
2018/05/30	0	0.00	4	65.20	65.50	-4	5,094	-0.08%
2018/05/29	1	67.10	1	67.20	66.30	0	5,095	0.00%
2018/05/28	2	66.80	2	67.60	67.70	0	5,067	0.00%
2018/05/25	7	66.13	4	66.15	66.30	3	5,030	0.06%
2018/05/24	0	0.00	1	64.80	64.40	-1	4,960	-0.02%
2018/05/23	0	0.00	2	63.65	63.60	-2	4,964	-0.04%
2018/05/22	5	64.68	2	64.50	64.20	3	5,011	0.06%
2018/05/18	3	63.20	5	63.20	63.30	-2	4,974	-0.04%
2018/05/17	18	64.32	12	64.14	63.60	6	5,028	0.12%
2018/05/16	4	63.95	1	65.00	63.40	3	5,027	0.06%
2018/05/15	16	67.68	12	67.38	65.70	4	5,024	0.08%
2018/05/14	26	68.18	27	68.06	68.00	-1	5,097	-0.02%
2018/05/11	12	69.93	13	68.18	67.50	-1	5,060	-0.02%
2018/05/10	2	69.10	6	68.80	68.60	-4	5,084	-0.08%
2018/05/09	6	67.90	3	68.13	67.20	3	5,131	0.06%
2018/05/08	3	67.63	8	67.31	67.10	-5	5,160	-0.10%
2018/05/07	0	0.00	2	65.05	64.60	-2	5,373	-0.04%
2018/05/04	8	64.91	7	64.97	64.00	1	5,382	0.02%
2018/05/02	1	62.50	0	0.00	63.30	1	5,381	0.02%
2018/04/30	0	0.00	2	62.05	62.20	-2	5,457	-0.04%
2018/04/27	2	62.35	2	62.60	61.00	0	5,518	0.00%
2018/04/26	3	62.33	20	62.37	59.70	-17	5,516	-0.31%
2018/04/25	19	62.36	4	61.78	62.50	15	5,500	0.27%
2018/04/24	23	60.92	24	61.19	61.90	-1	5,534	-0.02%
2018/04/23	14	66.76	8.2	65.27	65.10	5.9	5,446	0.11%
2018/04/20	6	70.02	9	70.57	68.80	-3	5,457	-0.05%
2018/04/19	3	72.47	4	73.10	72.00	-1	5,521	-0.02%
2018/04/18	16	71.24	10	72.11	72.60	6	5,457	0.11%
2018/04/17	15	73.95	12	72.63	71.00	3	5,323	0.06%
2018/04/16	21.1	71.76	18	73.29	73.90	3.1	5,120	0.06%
2018/04/13	5.1	69.65	6	69.85	69.50	-0.9	5,003	-0.02%
2018/04/12	13	68.37	22	68.70	68.10	-9	4,916	-0.18%
2018/04/11	2	65.50	1	65.70	65.60	1	4,770	0.02%
2018/04/10	0	0.00	7	68.33	65.20	-7	4,870	-0.14%
2018/04/09	0	0.00	4	64.10	65.60	-4	4,948	-0.08%
2018/04/03	0	0.00	1	58.90	59.70	-1	4,918	-0.02%
2018/03/29	1	62.00	0	0.00	61.90	1	5,457	0.02%
2018/03/28	0	0.00	1	61.60	62.80	-1	5,551	-0.02%
2018/03/27	2	62.95	7	63.30	62.40	-5	5,731	-0.09%
2018/03/26	16	63.30	10	62.60	62.60	6	5,896	0.10%
2018/03/23	2	62.60	0	0.00	63.20	2	6,013	0.03%
2018/03/21	5	65.20	2	65.25	65.80	3	6,585	0.05%
2018/03/20	0	0.00	3	63.40	64.90	-3	6,685	-0.04%
2018/03/19	4	64.23	5	65.20	63.60	-1	6,963	-0.01%
2018/03/16	2	66.25	2	68.00	65.60	0	7,111	0.00%
2018/03/15	3	67.70	4	68.00	67.30	-1	7,364	-0.01%
2018/03/14	3	67.80	1	68.10	67.30	2	7,818	0.03%
2018/03/13	6	67.72	0	0.00	67.60	6	8,097	0.07%
2018/03/12	17	66.86	16	67.05	66.80	1	8,360	0.01%
2018/03/08	4.2	64.44	5	64.44	64.20	-0.8	9,055	-0.01%
2018/03/07	3	63.17	4	64.00	62.00	-1	9,434	-0.01%
2018/03/06	4	63.65	3	63.90	63.00	1	9,910	0.01%
2018/03/05	5	64.12	1	65.10	63.50	4	10,312	0.04%
2018/03/01	3.1	67.32	1	67.90	67.30	2.1	11,114	0.02%
2018/02/26	0	0.00	1	68.60	67.80	-1	12,192	-0.01%
2018/02/23	3	69.03	2	68.70	68.20	1	12,693	0.01%
2018/02/22	1	67.90	5	68.58	68.00	-4	12,907	-0.03%
2018/02/21	3	67.27	3	66.07	67.80	0	12,973	0.00%
2018/02/12	1	64.00	3	64.00	63.20	-2	13,107	-0.02%
2018/02/09	4	61.55	3	63.80	63.10	1	13,187	0.01%
2018/02/08	2	64.75	2	65.35	64.00	0	13,132	0.00%
2018/02/07	4	68.03	9	67.86	66.70	-5	13,079	-0.04%
2018/02/06	2	65.35	1	67.50	65.30	1	13,028	0.01%
2018/02/05	3	71.20	1	70.20	72.50	2	12,926	0.02%
2018/02/02	1	74.20	4	74.00	73.10	-3	12,932	-0.02%
2018/02/01	13	73.62	15	73.54	73.90	-2	12,910	-0.02%
2018/01/31	8	72.44	4	72.50	72.50	4	12,812	0.03%
2018/01/30	13	72.42	22	73.66	71.60	-9	12,766	-0.07%
2018/01/29	0	0.00	12	70.00	69.80	-12	12,415	-0.10%
2018/01/26	1	70.00	0	0.00	69.60	1	12,561	0.01%
2018/01/25	1	68.00	1	69.70	69.70	0	12,866	0.00%
2018/01/24	3	68.93	4	68.93	68.70	-1	12,819	-0.01%
2018/01/23	1	70.80	1	72.10	70.20	0	12,762	0.00%
2018/01/22	8	71.55	2	72.70	71.50	6	12,869	0.05%
2018/01/18	3	71.97	0	0.00	70.10	3	13,001	0.02%
2018/01/17	1	71.60	3	71.90	72.30	-2	13,148	-0.02%
2018/01/16	25	72.96	5	72.50	71.30	20	13,100	0.15%
2018/01/15	7	71.31	9	71.72	71.70	-2	12,963	-0.02%
2018/01/12	0	0.00	2	68.55	68.50	-2	12,811	-0.02%
2018/01/11	3	68.10	0	0.00	67.90	3	12,812	0.02%
2018/01/10	4	68.68	3	67.90	67.40	1	12,790	0.01%
2018/01/09	5	68.72	5	69.12	68.80	0	12,750	0.00%
2018/01/08	4	72.28	0	0.00	71.90	4	12,615	0.03%
2018/01/05	6	74.13	2	73.55	73.60	4	12,565	0.03%
2018/01/04	5	73.80	0	0.00	73.20	5	12,503	0.04%
2018/01/03	15	71.41	22	72.75	74.50	-7	12,357	-0.06%
2018/01/02	3	68.80	1	68.30	69.10	2	12,118	0.02%