聚鼎 (6224)-國泰-敦南券商分點個股進出

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

聚鼎

(6224)

可現股當沖

股價
53.9
漲跌
--
漲幅
0.00%
成交量
147張
產業
上市電子零組件類股
396人加入追蹤

立即追蹤
本地時間:13:30

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

聚鼎 (6224)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/05/16	2	53.90	0	0.00	53.90	2	169	1.18%
2024/05/15	0.1	54.00	1	53.80	53.90	-0.9	171	-0.52%
2024/05/14	0	0.00	0	53.55	53.60	0	176	0.00%
2024/05/13	0	53.80	0	53.90	53.40	0	174	0.00%
2024/05/10	0.1	54.48	0	0.00	53.80	0.1	174	0.05%
2024/05/09	0	55.60	1	54.80	55.00	-1	173	-0.57%
2024/05/08	0	0.00	1.2	54.73	55.50	-1.2	174	-0.66%
2024/05/07	0	54.10	1.1	54.31	54.30	-1.1	170	-0.64%
2024/05/06	0	0.00	0	54.40	54.10	0	169	0.00%
2024/05/03	0	0.00	0.1	54.40	54.40	-0.1	168	-0.05%
2024/05/02	0.1	53.51	0.1	53.60	53.50	0	166	-0.03%
2024/04/30	1.4	52.98	0	53.33	53.60	1.4	166	0.81%
2024/04/29	1	52.87	1	52.30	52.80	0	166	0.03%
2024/04/26	1	52.40	0	52.40	52.30	1	165	0.60%
2024/04/25	1	51.82	0	0.00	52.00	1	166	0.62%
2024/04/24	1.1	52.26	0	0.00	52.30	1.1	167	0.65%
2024/04/23	3.1	51.27	1	51.60	51.30	2	167	1.22%
2024/04/22	1.2	51.60	0	0.00	51.50	1.2	167	0.69%
2024/04/19	7.1	51.53	2	51.35	51.20	5.1	165	3.09%
2024/04/18	1.1	53.29	0	53.20	53.30	1.1	158	0.69%
2024/04/17	1	53.00	1	53.80	53.80	0	156	0.00%
2024/04/16	2.4	52.44	1.2	52.34	52.60	1.2	156	0.79%
2024/04/15	2.3	54.72	15	54.83	54.40	-12.7	151	-8.36%
2024/04/12	0	55.80	0	0.00	55.80	0	148	0.00%
2024/04/11	3	55.57	0.3	55.50	55.50	2.8	147	1.87%
2024/04/10	1	57.22	0	57.97	57.80	1	146	0.69%
2024/04/09	4.1	56.73	1	56.90	57.10	3.1	146	2.10%
2024/04/08	0	57.49	1.3	57.01	56.90	-1.3	146	-0.89%
2024/04/03	0.1	57.06	0	57.90	56.90	0.1	146	0.05%
2024/04/02	2	57.20	0.2	57.00	56.80	1.8	147	1.23%
2024/04/01	0.1	57.28	2	57.10	57.20	-2	149	-1.31%
2024/03/29	0	56.21	0.4	56.40	56.40	-0.4	151	-0.24%
2024/03/28	0	56.03	0.3	56.01	55.70	-0.3	156	-0.21%
2024/03/27	0.6	55.77	0.3	55.80	55.60	0.3	157	0.21%
2024/03/26	17.1	55.68	2	55.71	55.50	15.1	157	9.63%
2024/03/25	3.2	55.52	4.4	55.72	55.80	-1.2	155	-0.77%
2024/03/22	2.1	54.82	0	55.00	55.30	2.1	154	1.38%
2024/03/21	3.4	55.28	2	55.80	55.30	1.4	153	0.88%
2024/03/20	4	55.55	11.2	55.86	55.20	-7.2	155	-4.64%
2024/03/19	2	56.10	1	56.50	56.10	1	153	0.67%
2024/03/18	0.1	55.94	0	56.00	56.10	0.1	152	0.04%
2024/03/15	2.2	55.55	2.1	55.66	55.60	0.1	152	0.07%
2024/03/14	3	55.74	1	56.28	55.60	2	150	1.33%
2024/03/13	5.1	56.30	1.4	57.37	56.00	3.7	149	2.50%
2024/03/12	0.1	58.91	1	59.00	58.10	-1	145	-0.65%
2024/03/11	0.1	58.55	6	58.20	57.70	-5.9	142	-4.13%
2024/03/08	0.8	58.96	6	58.35	58.70	-5.2	141	-3.71%
2024/03/07	0.1	60.08	12.3	60.18	60.10	-12.2	135	-8.97%
2024/03/06	2.1	60.48	6.2	59.34	60.00	-4.1	132	-3.08%
2024/03/05	3.8	59.57	3.3	59.68	59.00	0.5	129	0.39%
2024/03/04	13.5	60.63	1.1	60.22	60.20	12.4	127	9.74%
2024/03/01	1.1	59.09	2.7	60.34	60.90	-1.7	122	-1.34%
2024/02/29	0.2	58.50	0.1	58.69	58.60	0.1	117	0.09%
2024/02/27	0.1	57.31	2	57.94	57.20	-1.9	115	-1.68%
2024/02/26	0	57.95	1.1	57.71	57.80	-1	115	-0.91%
2024/02/23	0	56.83	0	0.00	57.00	0	115	0.02%
2024/02/22	0.4	57.71	0.3	57.40	57.20	0.1	116	0.06%
2024/02/21	0.2	58.00	3	57.80	57.60	-2.8	116	-2.40%
2024/02/20	1.4	58.04	0.2	57.27	57.30	1.2	115	1.05%
2024/02/19	2.9	57.57	9.2	57.19	57.80	-6.4	114	-5.55%
2024/02/16	1.2	55.62	0.6	55.75	56.20	0.6	112	0.51%
2024/02/15	3.4	54.55	2	53.90	55.00	1.4	109	1.29%
2024/02/05	0.2	52.96	0	0.00	52.70	0.2	105	0.22%
2024/02/02	0	53.31	1	53.30	53.20	-1	106	-0.90%
2024/02/01	0	53.79	0	0.00	53.30	0	106	0.01%
2024/01/31	2.1	52.86	0	0.00	52.90	2.1	110	1.85%
2024/01/30	1.1	53.02	1	53.00	53.00	0.1	115	0.06%
2024/01/29	1	53.40	0	54.10	53.30	1	114	0.87%
2024/01/26	0.5	53.50	0	0.00	53.20	0.5	114	0.44%
2024/01/25	0	0.00	0	53.52	53.20	0	115	-0.03%
2024/01/24	2.1	53.42	3	53.57	53.50	-0.9	114	-0.83%
2024/01/23	1	53.51	0	0.00	53.30	1	114	0.89%
2024/01/22	2.7	53.84	0	0.00	53.70	2.7	114	2.32%
2024/01/19	2	53.45	0.6	53.50	53.70	1.4	114	1.18%
2024/01/18	3.6	53.17	1.6	53.47	53.50	2	113	1.74%
2024/01/17	0.2	54.01	0	54.10	53.50	0.2	113	0.18%
2024/01/16	1.2	54.72	0	0.00	54.60	1.2	111	1.05%
2024/01/15	1.6	55.15	0	55.50	55.30	1.6	109	1.50%
2024/01/12	0.1	55.31	0.3	55.10	55.30	-0.2	108	-0.17%
2024/01/11	0	55.30	0	0.00	55.30	0	109	0.00%
2024/01/10	0.4	55.86	0	0.00	55.60	0.4	113	0.36%
2024/01/09	0.1	56.86	0	0.00	56.10	0.1	114	0.05%
2024/01/08	0	57.30	0	0.00	57.10	0	114	0.02%
2024/01/05	0	57.80	0	0.00	57.10	0	114	0.00%
2024/01/04	3.1	57.87	0	0.00	57.50	3.1	114	2.71%
2024/01/03	0	58.02	4	57.78	58.10	-4	115	-3.45%
2024/01/02	0	57.80	0	58.60	57.80	0	113	0.00%
2023/12/29	0	57.60	0.1	57.90	57.60	-0.1	111	-0.09%
2023/12/28	0.1	58.15	0	0.00	57.90	0.1	110	0.10%
2023/12/27	12.2	57.63	2	57.95	57.40	10.2	108	9.40%
2023/12/26	5	58.28	2.1	58.16	58.40	3	106	2.78%
2023/12/25	3	57.73	2.1	57.60	58.10	1	103	0.92%
2023/12/22	1.1	55.04	0	0.00	55.20	1.1	97	1.13%
2023/12/21	0.1	55.90	1	55.80	55.40	-0.9	96	-0.96%
2023/12/20	0	56.11	5	56.12	56.00	-5	96	-5.17%
2023/12/19	0.1	56.48	0	0.00	56.10	0.1	97	0.12%
2023/12/18	1.2	57.08	1	57.10	56.90	0.2	98	0.19%
2023/12/15	1.1	56.34	1	57.10	57.80	0.1	98	0.06%
2023/12/14	1.1	56.61	0	56.80	56.40	1.1	97	1.10%
2023/12/13	1.1	56.89	0	0.00	56.30	1.1	97	1.08%
2023/12/12	1.3	56.18	0	56.40	56.30	1.2	97	1.28%
2023/12/11	0	57.40	0	0.00	56.80	0	97	0.00%
2023/12/08	0.5	57.40	0	0.00	57.30	0.5	96	0.52%
2023/12/07	0.6	57.96	0.2	58.00	57.60	0.4	96	0.45%
2023/12/06	0.2	57.90	0	0.00	58.00	0.2	96	0.21%
2023/12/05	0.1	58.19	0	58.30	58.30	0.1	96	0.10%
2023/12/04	0.4	58.90	0	0.00	58.70	0.4	96	0.41%
2023/12/01	2.1	58.97	3	58.91	59.40	-0.9	96	-0.95%
2023/11/30	1.1	59.61	1.1	59.70	59.60	0.1	95	0.05%
2023/11/29	0	59.13	0	0.00	59.00	0	94	0.00%
2023/11/28	0.1	58.50	0	59.00	58.50	0.1	95	0.10%
2023/11/27	0.1	58.81	1.6	59.01	58.00	-1.5	94	-1.53%
2023/11/24	0.1	58.78	1	58.10	58.70	-0.9	94	-0.97%
2023/11/22	3.1	58.27	0	58.20	57.90	3	91	3.32%
2023/11/21	0.1	57.72	0	0.00	57.80	0.1	89	0.11%
2023/11/20	0	0.00	4	56.83	56.70	-4	88	-4.52%
2023/11/17	0	57.00	1	56.60	56.70	-1	87	-1.14%
2023/11/15	1	56.60	1.1	57.00	56.60	-0.1	87	-0.06%
2023/11/14	1	56.61	0.2	57.00	56.60	0.8	86	0.97%
2023/11/13	1	57.40	1	57.20	57.00	0	86	0.00%
2023/11/10	1	57.30	1	57.50	57.20	0	86	0.00%
2023/11/09	0	56.15	3.1	56.42	56.00	-3.1	85	-3.63%
2023/11/08	1.2	57.04	2.1	57.20	56.10	-0.9	86	-1.02%
2023/11/07	3.3	55.64	2.1	54.94	55.90	1.2	83	1.43%
2023/11/06	3	52.93	0.1	53.00	52.80	3	79	3.74%
2023/11/03	0	52.88	0	52.60	52.40	0	80	0.00%
2023/11/02	0	0.00	0	52.00	51.40	0	81	-0.05%
2023/11/01	1.1	51.34	0	0.00	51.20	1.1	82	1.39%
2023/10/31	6	51.70	2	52.11	51.70	4	83	4.77%
2023/10/30	0.1	52.02	0	0.00	52.00	0.1	84	0.15%
2023/10/27	0.1	52.98	0	53.00	52.30	0.1	85	0.11%
2023/10/26	0	52.60	0	0.00	52.20	0	86	0.01%
2023/10/25	4	52.80	0	53.10	52.80	4	87	4.58%
2023/10/24	0	0.00	0	52.40	52.00	0	86	0.00%
2023/10/23	0	51.80	0	51.90	51.70	0	87	0.00%
2023/10/20	0	51.15	0	51.90	51.70	0	88	0.00%
2023/10/19	0	51.86	0	52.70	51.60	0	91	0.02%
2023/10/18	5.7	51.60	1	52.20	52.00	4.7	91	5.13%
2023/10/17	2.2	53.88	0	0.00	53.40	2.2	87	2.49%
2023/10/16	1	54.60	0	0.00	54.40	1	87	1.14%
2023/10/13	1.1	54.81	0	55.10	54.60	1.1	90	1.17%
2023/10/12	1.1	54.73	0	55.00	54.40	1.1	91	1.22%
2023/10/11	0.1	54.58	0	54.80	54.40	0.1	92	0.11%
2023/10/06	1	55.00	0	0.00	54.70	1	93	1.07%
2023/10/05	2	54.75	0	0.00	54.60	2	94	2.13%
2023/10/04	0.1	55.03	0	55.30	54.60	0.1	95	0.12%
2023/10/03	1	54.60	0	55.45	54.70	1	97	1.01%
2023/10/02	0.1	54.98	0	0.00	54.60	0.1	100	0.09%
2023/09/28	0.1	54.33	0	0.00	54.20	0.1	101	0.05%
2023/09/27	1.1	54.24	0	0.00	54.20	1.1	102	1.03%
2023/09/26	2	54.91	0	0.00	54.70	2	104	1.96%
2023/09/22	0	0.00	1	56.90	55.30	-1	105	-0.95%
2023/09/21	0.3	55.43	0	0.00	54.80	0.3	103	0.30%
2023/09/20	0.2	56.30	0	0.00	56.10	0.2	101	0.21%
2023/09/19	0	56.30	0	0.00	56.60	0	102	0.04%
2023/09/18	0	56.36	0	0.00	56.30	0	103	0.02%
2023/09/15	0	56.70	0.1	57.00	56.30	-0.1	104	-0.06%
2023/09/14	1	56.30	0	0.00	56.70	1	105	0.95%
2023/09/13	0.2	55.90	0	0.00	56.20	0.2	109	0.21%
2023/09/12	0.1	55.80	0	55.70	55.70	0	109	0.04%
2023/09/11	2	56.00	1	56.10	55.50	1	110	0.91%
2023/09/08	1.1	56.70	0	0.00	56.70	1.1	109	1.01%
2023/09/07	1.2	57.60	0	57.60	57.40	1.1	110	1.01%
2023/09/06	0	57.49	0	0.00	57.60	0	111	0.03%
2023/09/04	0.1	57.60	0	0.00	57.40	0.1	112	0.08%
2023/09/01	0	57.54	2	57.79	57.70	-2	113	-1.74%
2023/08/31	0	56.28	0	0.00	56.30	0	111	0.02%
2023/08/30	0	0.00	1.1	55.50	55.30	-1.1	111	-0.99%
2023/08/29	0.3	55.30	0	0.00	54.80	0.3	111	0.22%
2023/08/25	0.1	56.00	1	55.70	55.60	-0.9	113	-0.82%
2023/08/24	0	56.20	2	55.85	56.00	-2	113	-1.76%
2023/08/22	1.1	55.25	0	0.00	55.40	1.1	115	0.95%
2023/08/21	0	57.05	0	0.00	56.20	0	116	0.00%
2023/08/18	4	56.08	0	0.00	56.30	4	118	3.38%
2023/08/17	0	0.00	1	55.70	56.00	-1	119	-0.84%
2023/08/16	0.1	55.00	0	0.00	55.00	0.1	119	0.04%
2023/08/15	0.4	55.01	0	55.00	55.20	0.4	119	0.33%
2023/08/14	1.2	55.09	0	0.00	54.20	1.2	118	0.97%
2023/08/11	1	56.30	0	0.00	56.20	1	118	0.85%
2023/08/10	2.1	55.85	5.2	55.71	56.00	-3.1	117	-2.67%
2023/08/09	0	56.40	0	0.00	56.30	0	118	0.00%
2023/08/08	2	56.31	0	0.00	56.30	2	118	1.71%
2023/08/07	3.4	57.27	0	0.00	56.80	3.4	120	2.80%
2023/08/04	0	57.40	0	0.00	57.40	0	120	0.01%
2023/08/02	0.2	58.21	0	0.00	57.70	0.2	127	0.16%
2023/08/01	0	58.20	0	0.00	58.20	0	126	0.00%
2023/07/31	0	58.00	1	58.20	58.00	-1	127	-0.78%
2023/07/28	3.1	59.20	0	0.00	58.70	3.1	126	2.47%
2023/07/27	0.1	59.89	0	0.00	59.20	0.1	127	0.10%
2023/07/26	1	59.11	0	0.00	59.10	1	129	0.79%
2023/07/25	0	0.00	1	58.69	58.60	-1	129	-0.81%
2023/07/24	2.4	58.29	1	58.22	57.70	1.4	128	1.05%
2023/07/21	0.2	59.70	0	0.00	59.30	0.2	127	0.19%
2023/07/20	0	59.95	0	0.00	59.90	0	131	0.02%
2023/07/19	2.5	59.34	0	0.00	59.10	2.5	131	1.90%
2023/07/18	0	60.30	0	0.00	59.70	0	134	0.03%
2023/07/17	0	60.00	0.2	60.00	59.80	-0.2	134	-0.12%
2023/07/14	1.1	59.56	2.2	59.89	59.70	-1.1	136	-0.81%
2023/07/13	0.1	60.00	1	60.00	59.70	-0.9	138	-0.65%
2023/07/12	0.2	60.06	0	0.00	59.70	0.2	141	0.13%
2023/07/11	2.1	60.01	1.5	60.30	60.00	0.6	143	0.43%
2023/07/10	2.3	59.51	0	0.00	59.40	2.3	152	1.51%
2023/07/07	1	59.90	1	60.20	60.00	0	153	0.02%
2023/07/06	1	61.00	2	60.80	60.60	-1	153	-0.64%
2023/07/05	0	61.80	0	0.00	61.20	0	153	0.01%
2023/07/04	2.2	61.47	3	61.23	61.30	-0.8	153	-0.54%
2023/07/03	0.1	62.00	0	0.00	61.80	0.1	153	0.03%
2023/06/30	0	0.00	1	62.10	62.00	-1	154	-0.65%
2023/06/29	0	0.00	4	62.82	62.30	-4	155	-2.57%
2023/06/28	2	61.85	1	61.90	62.30	1	160	0.63%
2023/06/27	0.2	62.20	5	62.32	62.00	-4.8	162	-2.96%
2023/06/26	0.2	62.28	9	61.89	62.50	-8.8	161	-5.46%
2023/06/21	0	0.00	9	63.32	63.50	-9	161	-5.56%
2023/06/20	0.1	64.79	0	0.00	64.50	0.1	162	0.03%
2023/06/19	3.1	65.82	5.1	65.44	65.80	-1.9	170	-1.14%
2023/06/16	0	0.00	2	63.70	63.80	-2	168	-1.20%
2023/06/15	0	63.80	0.2	63.80	63.90	-0.2	170	-0.09%
2023/06/14	3	63.90	2	63.85	63.70	1	174	0.57%
2023/06/13	1.1	62.61	4	63.48	63.80	-2.9	175	-1.67%
2023/06/12	0	0.00	0	62.75	62.70	0	175	0.00%
2023/06/09	2.4	63.08	1	63.00	62.90	1.4	175	0.78%
2023/06/08	0	64.10	0	0.00	63.60	0	176	0.00%
2023/06/07	0	63.62	0.3	63.90	64.10	-0.3	180	-0.18%
2023/06/06	0	63.70	0	64.00	63.40	0	182	0.00%
2023/06/05	2	63.90	3.3	64.05	63.90	-1.3	191	-0.68%
2023/06/02	0	63.80	0.1	63.50	63.80	-0.1	192	-0.05%
2023/06/01	0.1	63.50	1.3	63.28	63.50	-1.2	194	-0.64%
2023/05/31	4	64.10	0.1	64.14	63.50	4	196	2.02%
2023/05/30	0	0.00	0.5	63.30	62.80	-0.5	194	-0.23%
2023/05/29	1	63.90	2.1	63.45	63.00	-1.1	196	-0.54%
2023/05/26	0.1	62.81	1	63.30	63.30	-0.9	197	-0.46%
2023/05/25	0.3	63.42	0	63.30	63.40	0.2	198	0.12%
2023/05/24	0.1	63.58	7	63.16	63.90	-6.9	202	-3.41%
2023/05/23	1.3	63.03	0	62.85	62.90	1.3	205	0.62%
2023/05/22	2.4	62.29	1	62.50	62.00	1.4	211	0.66%
2023/05/19	3.5	61.68	2.1	61.99	61.70	1.4	242	0.56%
2023/05/18	3.5	61.21	1.4	61.24	61.10	2.1	251	0.83%
2023/05/17	0.1	60.96	1.1	61.25	61.00	-1.1	252	-0.42%
2023/05/16	0	59.90	0	59.71	59.50	0	251	0.00%
2023/05/15	0.5	59.34	2.1	59.40	58.80	-1.5	252	-0.60%
2023/05/12	1	60.00	2	59.01	59.80	-1	252	-0.40%
2023/05/11	0.3	59.78	0.3	59.56	58.70	0	253	-0.01%
2023/05/10	2	60.40	0.5	60.89	60.80	1.5	249	0.61%
2023/05/09	0.5	60.47	0	61.80	60.30	0.5	249	0.20%
2023/05/08	3	62.23	1	62.60	61.80	2	242	0.82%
2023/05/05	3	62.43	1	62.20	62.40	2	244	0.81%
2023/05/04	0	61.30	0	61.65	61.60	0	248	0.01%
2023/05/03	1	61.51	0	0.00	61.30	1	250	0.42%
2023/05/02	0.1	61.80	0	62.50	61.80	0.1	251	0.03%
2023/04/28	2	62.60	0	62.87	62.70	2	251	0.79%
2023/04/27	0	62.50	1	62.30	61.90	-1	250	-0.40%
2023/04/26	2	60.95	2	61.35	61.50	0	251	0.00%
2023/04/25	5.7	62.29	1	61.81	61.50	4.7	250	1.87%
2023/04/24	1	63.90	0	64.40	64.00	1	246	0.40%
2023/04/21	3.8	64.19	3.2	64.00	63.80	0.6	245	0.24%
2023/04/20	3.4	65.93	1.4	66.17	65.90	2	243	0.82%
2023/04/19	3.2	67.95	2.1	67.22	67.50	1.1	245	0.46%
2023/04/18	5.1	68.98	1	69.00	68.30	4.1	243	1.70%
2023/04/17	8.6	68.99	1.1	69.09	69.30	7.5	243	3.09%
2023/04/14	0.1	69.11	2	69.20	68.70	-1.9	238	-0.79%
2023/04/13	8.1	68.97	8.1	69.57	68.20	0	236	-0.01%
2023/04/12	2.3	67.68	4	68.17	68.10	-1.7	226	-0.74%
2023/04/11	1.1	66.83	2	67.05	66.60	-1	224	-0.43%
2023/04/10	3	66.40	0.2	66.32	65.80	2.8	223	1.27%
2023/04/07	0	65.98	1	65.10	66.30	-1	223	-0.44%
2023/04/06	3	65.68	0	0.00	65.80	3	222	1.37%
2023/03/31	2.1	67.04	0.5	67.31	67.10	1.6	222	0.73%
2023/03/30	1.2	67.81	0	68.55	67.80	1.2	222	0.52%
2023/03/29	1.1	68.50	11	68.47	68.10	-9.9	222	-4.46%
2023/03/28	1	67.31	6.1	67.43	67.10	-5.1	222	-2.29%
2023/03/27	0.1	67.06	3	67.13	67.20	-2.9	226	-1.30%
2023/03/24	0	67.64	2	67.60	67.50	-2	234	-0.85%
2023/03/23	3	68.03	5	67.70	67.80	-2	265	-0.75%
2023/03/22	5	67.89	20	67.02	67.70	-15	276	-5.43%
2023/03/21	9.1	65.10	1	65.60	65.30	8.1	267	3.03%
2023/03/20	0.2	63.03	5.1	62.95	64.00	-4.9	265	-1.84%
2023/03/17	6.4	64.56	8.2	64.54	64.30	-1.7	262	-0.66%
2023/03/16	7.2	65.32	0	67.05	65.30	7.2	258	2.80%
2023/03/15	2.2	67.30	1	66.70	66.60	1.2	256	0.47%
2023/03/14	2	66.10	0	66.88	66.20	2	256	0.78%
2023/03/13	10	66.25	4.2	66.37	66.80	5.8	255	2.27%
2023/03/10	10	67.48	3	67.40	67.40	7	253	2.76%
2023/03/09	6.2	69.12	0	69.60	68.80	6.2	251	2.46%
2023/03/08	1	67.72	26	69.19	69.50	-25	249	-10.04%
2023/03/07	5.4	67.64	0.1	67.52	67.60	5.3	240	2.21%
2023/03/06	0.1	67.84	3.1	67.70	67.70	-3	239	-1.26%
2023/03/03	4.1	66.53	3	66.53	66.30	1.1	237	0.47%
2023/03/02	2	65.90	2.8	66.49	66.70	-0.8	235	-0.33%
2023/03/01	5.1	65.14	1.5	65.30	65.60	3.6	235	1.53%
2023/02/24	5.3	66.34	0.1	66.62	65.70	5.2	234	2.21%
2023/02/23	2.1	66.52	1.4	67.00	66.70	0.6	232	0.27%
2023/02/22	9.2	66.11	6	66.05	66.00	3.2	231	1.38%
2023/02/21	4.9	67.22	6	67.25	67.40	-1.1	229	-0.49%
2023/02/20	7.4	68.39	1.3	68.56	68.00	6.1	225	2.72%
2023/02/17	25.1	67.91	26.1	68.60	68.60	-1	218	-0.46%
2023/02/16	0.5	65.21	12	64.45	66.00	-11.5	189	-6.08%
2023/02/15	2.2	62.56	0.1	63.20	62.90	2.1	182	1.14%
2023/02/14	3	62.00	0	62.90	62.30	3	181	1.66%
2023/02/13	1.3	62.51	1	62.50	62.30	0.3	182	0.16%
2023/02/10	0.3	63.04	4.1	62.86	63.80	-3.7	182	-2.05%
2023/02/09	4.3	63.62	3.6	63.47	63.60	0.6	180	0.35%
2023/02/08	3.2	63.84	2	63.65	63.70	1.2	180	0.65%
2023/02/07	2.1	63.65	1.3	64.09	63.60	0.8	180	0.44%
2023/02/06	0.1	63.22	5	63.32	63.70	-4.9	180	-2.70%
2023/02/03	4	63.53	4.5	63.84	63.80	-0.5	180	-0.26%
2023/02/02	3	63.77	6.1	64.09	64.20	-3.1	178	-1.74%
2023/02/01	2.7	62.65	1.1	62.44	62.80	1.6	173	0.92%
2023/01/31	1	61.20	1.1	61.88	62.30	-0.1	171	-0.08%
2023/01/30	0.6	59.75	1	60.20	60.70	-0.4	169	-0.25%
2023/01/17	0.1	59.63	0	59.51	59.40	0.1	169	0.03%
2023/01/16	0.2	60.00	1	59.60	59.30	-0.8	169	-0.47%
2023/01/13	1	59.61	0	60.20	59.70	1	169	0.60%
2023/01/12	2.6	60.59	0.1	60.65	60.00	2.5	175	1.41%
2023/01/11	6	60.65	2.4	60.60	61.10	3.6	175	2.05%
2023/01/10	3.2	60.75	1	60.30	60.40	2.2	177	1.21%
2023/01/09	6	61.07	0.7	61.41	60.60	5.3	177	2.96%
2023/01/06	0.3	59.40	0.1	59.03	59.30	0.2	176	0.12%
2023/01/05	0.1	60.27	5	59.54	60.10	-5	178	-2.78%
2023/01/04	0	58.30	1	58.20	58.20	-1	175	-0.58%
2023/01/03	0	0.00	0.1	57.23	57.60	-0.1	176	-0.06%
2022/12/30	1.1	56.70	0	57.17	56.70	1.1	176	0.62%
2022/12/29	0.1	56.59	0	56.60	56.80	0.1	176	0.05%
2022/12/28	1.1	56.99	0	57.60	56.60	1	176	0.59%
2022/12/27	0	57.15	0	57.20	57.40	0	177	0.00%
2022/12/26	1	56.71	0	57.27	57.00	1	177	0.55%
2022/12/23	2.1	57.19	1	56.90	57.20	1.1	178	0.64%
2022/12/22	2	58.82	4	59.23	58.60	-2	179	-1.10%
2022/12/21	5.4	58.61	0	59.20	58.30	5.4	180	3.00%
2022/12/20	2.2	60.32	1	60.30	58.80	1.2	180	0.67%
2022/12/19	5.3	61.82	3	61.43	61.10	2.3	178	1.29%
2022/12/16	4.1	64.15	4	64.50	63.70	0.1	174	0.08%
2022/12/15	38.2	64.60	24	64.87	65.30	14.2	165	8.54%
2022/12/14	9.2	60.65	10.4	59.80	61.00	-1.3	133	-0.97%
2022/12/13	0.1	56.37	0	56.80	55.50	0.1	120	0.05%
2022/12/12	0	55.60	0	56.40	56.50	0	121	0.00%
2022/12/09	0.1	55.77	0.3	55.77	55.60	-0.2	122	-0.15%
2022/12/08	1.1	55.54	0	57.09	55.80	1.1	122	0.86%
2022/12/07	1.1	56.76	0	56.67	56.30	1.1	123	0.87%
2022/12/06	0.2	57.79	0	59.10	57.00	0.2	124	0.14%
2022/12/05	0.1	59.10	0	59.20	58.90	0.1	123	0.09%
2022/12/02	0.1	59.10	0	60.00	58.80	0.1	124	0.08%
2022/12/01	0.3	58.62	1	58.69	58.60	-0.7	126	-0.54%
2022/11/30	1	56.60	0	58.48	57.20	1	129	0.77%
2022/11/29	1	55.30	0.1	55.30	56.20	0.9	130	0.69%
2022/11/28	0	56.17	0	56.80	55.80	0	134	0.03%
2022/11/25	0	0.00	0	56.80	56.60	0	138	0.00%
2022/11/24	0	0.00	0	55.30	55.90	0	140	0.00%
2022/11/23	0	55.18	0	55.20	55.00	0	141	0.02%
2022/11/22	0.1	54.59	0	54.65	54.80	0.1	142	0.09%
2022/11/21	1.2	56.46	0	57.20	54.90	1.2	143	0.81%
2022/11/18	0.3	56.85	0	58.70	56.90	0.3	142	0.18%
2022/11/17	0	56.50	0	56.70	57.90	0	141	0.00%
2022/11/16	0	56.40	0	56.05	56.00	0	140	0.00%
2022/11/15	0	55.75	0	56.00	55.80	0	140	0.00%
2022/11/14	0	55.00	0	55.30	55.00	0	140	0.00%
2022/11/11	0.2	55.50	0	56.00	55.30	0.2	140	0.11%
2022/11/10	0	54.80	0	55.10	55.40	0	141	0.00%
2022/11/09	0	0.00	0	55.60	55.10	0	143	0.00%
2022/11/08	0.1	54.80	0	54.90	54.60	0.1	147	0.04%
2022/11/07	1.1	54.51	0	54.60	54.50	1.1	160	0.69%
2022/11/04	0.5	53.81	0	55.30	54.60	0.5	181	0.28%
2022/11/03	0	53.73	1	53.50	54.00	-1	183	-0.55%
2022/11/02	0.2	54.30	0	53.75	53.90	0.2	182	0.11%
2022/11/01	0	0.00	1	53.40	53.50	-1	182	-0.55%
2022/10/31	1	52.70	1.1	52.73	52.80	-0.1	182	-0.06%
2022/10/28	0.1	51.82	0	52.00	51.20	0.1	185	0.06%
2022/10/27	0	0.00	0.1	51.85	52.00	-0.1	188	-0.04%
2022/10/26	0	0.00	0	50.67	50.50	0	189	0.00%
2022/10/25	0	50.19	4	50.03	50.20	-4	191	-2.08%
2022/10/24	1	50.70	1	51.50	50.10	0	190	0.00%
2022/10/21	1	50.30	1	51.59	50.40	0	191	-0.01%
2022/10/20	2.1	50.36	1	50.81	50.10	1.1	191	0.56%
2022/10/19	1.1	54.01	2	54.40	53.60	-0.9	188	-0.48%
2022/10/18	0	54.70	1.3	54.78	54.60	-1.3	190	-0.70%
2022/10/17	1	51.99	0	51.97	52.20	1	188	0.53%
2022/10/14	0	0.00	1.7	51.46	52.50	-1.7	189	-0.91%
2022/10/13	2.5	50.35	3	50.02	49.90	-0.5	188	-0.27%
2022/10/12	0.1	51.87	0	52.65	52.40	0.1	185	0.06%
2022/10/11	0	52.60	1	52.01	52.60	-1	186	-0.52%
2022/10/07	0	54.54	0	55.10	54.40	0	186	0.00%
2022/10/06	0.1	54.35	1	55.50	55.10	-0.9	187	-0.50%
2022/10/05	0	55.19	0	55.40	54.80	0	189	0.00%
2022/10/04	2	55.60	1.3	55.60	55.20	0.7	190	0.39%
2022/10/03	2	54.00	1.1	54.61	54.00	1	189	0.52%
2022/09/30	0	53.00	1.2	54.72	55.80	-1.2	190	-0.64%
2022/09/29	1	53.90	6.2	53.72	53.90	-5.2	190	-2.72%
2022/09/28	0.8	51.98	1	53.00	51.50	-0.2	188	-0.09%
2022/09/27	0	53.61	1	53.31	54.30	-1	187	-0.54%
2022/09/26	0.2	54.28	3	54.10	54.10	-2.8	189	-1.50%
2022/09/23	0.1	57.01	1	57.89	56.20	-0.9	194	-0.46%
2022/09/22	1.4	56.48	3	56.27	57.10	-1.6	199	-0.81%
2022/09/21	1	57.30	1	58.20	57.20	0	199	-0.01%
2022/09/20	0	57.70	0.2	57.60	57.70	-0.2	198	-0.10%
2022/09/19	0.4	57.61	0	58.90	57.10	0.4	201	0.20%
2022/09/16	0.1	58.97	0	59.20	58.90	0.1	201	0.03%
2022/09/15	0.1	59.81	0	60.53	59.20	0.1	201	0.06%
2022/09/14	1.1	59.63	0.2	59.90	59.50	0.9	204	0.45%
2022/09/13	0	0.00	0	60.50	60.40	0	208	0.00%
2022/09/12	1	59.48	7	59.44	59.50	-6	212	-2.81%
2022/09/08	0.1	58.19	0	58.13	58.30	0	220	0.01%
2022/09/07	5.5	57.55	10	57.39	57.40	-4.5	221	-2.01%
2022/09/06	2.6	59.55	0	60.30	58.70	2.6	220	1.16%
2022/09/05	3.6	60.33	0	60.60	60.10	3.6	218	1.63%
2022/09/02	2.1	60.88	0	0.00	60.50	2.1	221	0.96%
2022/09/01	2.4	61.81	1	61.60	61.60	1.4	220	0.65%
2022/08/31	1	63.02	1	63.60	63.40	0	216	0.01%
2022/08/30	0	63.30	0.3	62.72	63.00	-0.3	215	-0.13%
2022/08/29	3.2	62.22	2.1	62.47	62.20	1.1	214	0.53%
2022/08/26	1	64.11	2.4	64.51	63.70	-1.4	213	-0.64%
2022/08/25	1.1	63.27	0	63.39	63.30	1	212	0.48%
2022/08/24	0.1	63.04	2.3	63.17	62.70	-2.2	214	-1.04%
2022/08/23	3.1	62.90	2	63.15	63.00	1.1	214	0.50%
2022/08/22	2	64.15	0	64.67	64.10	2	215	0.92%
2022/08/19	0.1	65.00	2	64.75	64.40	-1.9	216	-0.88%
2022/08/18	1	62.70	6	62.85	63.40	-5	214	-2.33%
2022/08/17	3.2	63.14	1	63.51	63.30	2.2	214	1.03%
2022/08/16	1.1	64.72	3	64.90	64.40	-1.9	213	-0.89%
2022/08/15	5.2	64.44	10	64.53	64.50	-4.9	212	-2.30%
2022/08/12	9.4	60.67	7.3	61.37	62.70	2.1	207	1.01%
2022/08/11	21.2	61.49	7	61.64	60.70	14.2	197	7.20%
2022/08/10	0	0.00	0	65.18	65.60	0	178	-0.01%
2022/08/09	0	63.80	1	64.40	64.20	-1	180	-0.56%
2022/08/08	1	63.21	0	64.02	63.90	1	193	0.53%
2022/08/05	1	64.50	4.3	64.78	64.00	-3.3	201	-1.63%
2022/08/04	2	62.80	0.1	63.57	63.40	1.9	222	0.87%
2022/08/03	2.1	64.54	0	65.40	63.90	2.1	221	0.96%
2022/08/02	4.7	65.44	0	68.00	65.40	4.7	221	2.12%
2022/08/01	0	0.00	1	67.88	67.60	-1	221	-0.47%
2022/07/29	2.1	65.91	0	66.13	65.90	2	221	0.92%
2022/07/28	0.2	65.61	1.1	66.56	65.10	-0.9	222	-0.39%
2022/07/27	0	0.00	0	66.73	66.10	0	223	-0.01%
2022/07/26	2.1	64.94	5	65.42	66.70	-3	226	-1.30%
2022/07/25	2.1	67.29	0	69.80	66.80	2.1	226	0.94%
2022/07/22	2.1	69.51	2	69.90	69.10	0.1	226	0.03%
2022/07/21	4.1	69.92	4	69.82	69.70	0	233	0.02%
2022/07/20	2.2	69.02	0	68.65	68.60	2.1	232	0.92%
2022/07/19	1	67.50	2.1	67.30	67.60	-1.1	238	-0.44%
2022/07/18	0	67.20	0	67.49	67.50	0	240	0.00%
2022/07/15	0	66.99	0.1	67.05	66.90	0	244	-0.01%
2022/07/14	0	0.00	4.1	66.38	66.30	-4.1	248	-1.66%
2022/07/13	0	0.00	2	64.74	64.80	-2	250	-0.81%
2022/07/12	2.2	63.18	0	0.00	62.70	2.2	250	0.87%
2022/07/11	0.1	66.45	0	67.90	66.20	0.1	250	0.05%
2022/07/08	0	0.00	1	68.29	67.50	-1	252	-0.40%
2022/07/07	1	66.59	6	65.66	66.40	-5	251	-1.99%
2022/07/06	6.2	64.75	0	65.10	63.70	6.1	255	2.40%
2022/07/05	4	65.45	6.1	65.71	65.10	-2.1	258	-0.82%
2022/07/04	1	62.40	5	64.10	64.20	-4	257	-1.56%
2022/07/01	5.5	64.21	1	62.45	62.40	4.5	260	1.71%
2022/06/30	3.4	67.13	0	0.00	66.80	3.4	256	1.31%
2022/06/29	0.3	70.10	1	70.00	70.30	-0.7	252	-0.27%
2022/06/28	0	71.80	0	0.00	70.70	0	254	0.02%
2022/06/27	0.1	72.76	3	72.13	72.50	-2.9	261	-1.12%
2022/06/24	0	69.90	0.1	70.03	69.80	0	260	-0.02%
2022/06/23	2	68.76	4.1	68.74	68.80	-2.1	261	-0.80%
2022/06/22	1.3	69.44	0	71.70	68.90	1.2	260	0.48%
2022/06/21	0	0.00	1	70.98	71.70	-1	261	-0.40%
2022/06/20	7.4	69.80	13.3	69.17	68.80	-5.9	261	-2.24%
2022/06/17	11.3	71.69	4.7	72.03	72.00	6.6	256	2.57%
2022/06/16	4.1	75.61	1	78.00	75.00	3.1	251	1.22%
2022/06/15	0	76.90	2	76.60	76.80	-2	251	-0.80%
2022/06/14	2.2	75.01	5	75.26	76.70	-2.8	253	-1.09%
2022/06/13	3.4	76.77	1	76.40	76.30	2.4	252	0.94%
2022/06/10	1.3	79.64	0	0.00	79.40	1.3	252	0.52%
2022/06/09	1	81.40	0	0.00	81.20	1	249	0.40%
2022/06/08	0.1	81.93	0	82.00	81.10	0.1	253	0.05%
2022/06/07	2.1	81.35	1	81.50	81.40	1.1	255	0.43%
2022/06/06	1.1	81.75	2	81.55	81.70	-0.9	257	-0.35%
2022/06/02	1.2	83.59	0.2	83.75	83.00	1	265	0.38%
2022/06/01	1	85.38	1	85.30	84.80	0	270	0.01%
2022/05/31	0.1	83.39	3	83.97	83.80	-2.9	271	-1.08%
2022/05/30	2	82.30	7.1	82.94	83.00	-5.1	271	-1.89%
2022/05/27	2	81.00	0.1	81.30	80.50	2	272	0.72%
2022/05/26	0.1	81.42	3	80.57	80.50	-2.9	273	-1.07%
2022/05/25	0.1	81.50	1	81.50	81.60	-0.9	279	-0.32%
2022/05/24	4.8	81.60	2.1	81.55	80.50	2.7	284	0.95%
2022/05/23	5	82.78	2.1	82.52	82.80	2.9	283	1.02%
2022/05/20	2	83.45	3	83.57	83.30	-1	286	-0.36%
2022/05/19	1.1	83.41	2	84.85	84.80	-0.9	287	-0.31%
2022/05/18	0	85.00	2	84.91	84.00	-2	302	-0.67%
2022/05/17	1	83.79	0	84.30	83.90	1	303	0.33%
2022/05/16	2	82.55	11.1	82.88	82.30	-9	302	-2.98%
2022/05/13	1.1	77.17	5	77.12	77.90	-3.9	291	-1.35%
2022/05/12	23.1	78.22	11.1	77.04	76.40	12	287	4.16%
2022/05/11	0.1	85.50	2	85.05	84.80	-1.9	272	-0.70%
2022/05/10	0.1	85.30	0	0.00	86.50	0.1	273	0.02%
2022/05/09	1.1	83.98	0.2	84.10	83.20	0.9	273	0.32%
2022/05/06	2.2	88.05	1	86.80	86.50	1.2	274	0.43%
2022/05/04	0.1	88.47	0	0.00	88.10	0.1	279	0.04%
2022/05/03	0	86.00	1	85.20	86.70	-1	282	-0.35%
2022/04/29	2	86.50	2	86.60	85.70	0	287	0.00%
2022/04/28	0	85.01	1	84.70	84.90	-1	294	-0.33%
2022/04/27	6	83.75	1.6	84.08	84.10	4.4	299	1.48%
2022/04/26	1	88.50	2.2	87.16	87.70	-1.1	296	-0.39%
2022/04/25	10.6	88.80	3	88.20	88.00	7.6	299	2.53%
2022/04/22	1.5	93.70	1	94.30	93.50	0.5	295	0.17%
2022/04/21	4.4	95.43	2	95.95	95.00	2.4	301	0.81%
2022/04/20	0.3	98.34	2	98.00	98.40	-1.7	303	-0.55%
2022/04/19	1	98.00	4.2	98.33	97.90	-3.2	303	-1.06%
2022/04/18	0.1	97.56	1.3	97.34	97.40	-1.2	309	-0.38%
2022/04/15	3.1	98.34	0	0.00	98.00	3.1	313	0.98%
2022/04/14	4.1	99.74	6	99.60	99.00	-1.9	347	-0.54%
2022/04/13	0.1	97.99	3	98.53	99.70	-2.9	352	-0.82%
2022/04/12	2.3	97.59	1	97.80	97.00	1.3	363	0.35%
2022/04/11	0.3	98.80	0	0.00	98.50	0.3	374	0.08%
2022/04/08	1.1	99.81	0	0.00	99.80	1.1	377	0.29%
2022/04/07	6.8	99.59	2	99.00	99.00	4.8	379	1.26%
2022/04/06	1.5	101.51	0.3	101.52	101.50	1.2	384	0.32%
2022/04/01	1.2	102.68	0	0.00	103.50	1.2	387	0.30%
2022/03/31	1	105.50	2	105.75	104.00	-1	390	-0.26%
2022/03/30	4.3	105.77	3	105.83	105.50	1.3	397	0.33%
2022/03/29	0	103.58	0	0.00	103.00	0	410	0.00%
2022/03/28	0	103.67	1	103.00	103.00	-1	414	-0.24%
2022/03/25	2.3	104.76	3	105.00	104.50	-0.7	418	-0.17%
2022/03/24	0.4	104.57	0	0.00	104.00	0.4	421	0.08%
2022/03/23	1.6	104.20	1	104.01	104.00	0.6	426	0.14%
2022/03/22	6.1	104.99	1	104.50	105.50	5.1	434	1.17%
2022/03/21	1.1	105.04	4	104.50	105.50	-2.9	443	-0.65%
2022/03/18	1	103.00	0	0.00	102.50	1	459	0.22%
2022/03/17	2.1	101.99	8.1	101.74	102.00	-6	483	-1.23%
2022/03/16	0	99.63	3	98.80	99.00	-3	516	-0.58%
2022/03/15	2	99.57	0	0.00	99.30	2	708	0.29%
2022/03/14	2	101.50	2.3	101.56	102.00	-0.2	874	-0.03%
2022/03/11	15.1	104.56	4	104.00	102.00	11.1	894	1.24%
2022/03/10	0.2	101.99	1	101.99	102.00	-0.8	950	-0.08%
2022/03/09	1.3	99.65	3	99.90	99.90	-1.7	966	-0.17%
2022/03/08	16.6	99.41	9.1	97.78	98.00	7.5	976	0.77%
2022/03/07	9.2	102.13	0.2	102.68	101.50	9.1	975	0.93%
2022/03/04	20	105.98	4.7	106.32	105.50	15.3	983	1.55%
2022/03/03	2.2	106.00	0.2	106.50	106.00	2.1	1,008	0.20%
2022/03/02	1.1	105.00	2	105.25	106.00	-0.9	1,087	-0.08%
2022/03/01	1.3	106.12	1	106.00	106.00	0.3	1,124	0.03%
2022/02/25	7.2	104.24	6	105.50	104.00	1.2	1,159	0.10%
2022/02/24	6.5	105.81	0	106.50	105.00	6.4	1,169	0.55%
2022/02/23	0.3	108.92	2	109.25	109.00	-1.7	1,172	-0.15%
2022/02/22	2.7	107.82	10	107.80	107.50	-7.3	1,188	-0.61%
2022/02/21	1.1	110.55	2.2	110.46	110.00	-1	1,227	-0.08%
2022/02/18	13.1	112.31	12	112.42	112.00	1.1	1,235	0.09%
2022/02/17	1.4	109.04	0	0.00	108.50	1.4	1,223	0.11%
2022/02/16	1.4	109.87	1	109.00	109.50	0.4	1,240	0.03%
2022/02/15	4.3	108.34	1.1	109.08	107.50	3.2	1,247	0.26%
2022/02/14	5	107.40	4	107.50	108.00	1	1,270	0.08%
2022/02/11	6.2	109.61	8.1	111.36	109.50	-1.9	1,274	-0.15%
2022/02/10	4.3	108.80	2	108.50	108.50	2.3	1,271	0.18%
2022/02/09	4.3	110.17	1.1	110.04	110.00	3.2	1,275	0.25%
2022/02/08	2.1	109.02	3	108.00	109.00	-0.9	1,275	-0.07%
2022/02/07	1.1	105.40	1	104.00	106.00	0.1	1,276	0.01%
2022/01/26	2.1	103.59	2	105.25	104.50	0.1	1,286	0.01%
2022/01/25	5.2	105.34	8.1	105.75	105.00	-2.9	1,319	-0.22%
2022/01/24	2.2	106.50	2	104.50	107.00	0.2	1,343	0.01%
2022/01/21	6.1	109.39	3	109.33	109.00	3.1	1,339	0.23%
2022/01/20	6.3	111.17	0.5	110.50	111.50	5.8	1,338	0.43%
2022/01/19	5.2	112.44	0	0.00	112.00	5.2	1,333	0.39%
2022/01/18	0.4	116.19	5.4	116.29	115.00	-5	1,341	-0.37%
2022/01/17	3	112.34	1	112.50	113.50	2	1,341	0.15%
2022/01/14	19.3	111.78	14.3	111.38	112.50	5	1,345	0.37%
2022/01/13	4.6	115.18	4.1	115.14	114.50	0.5	1,349	0.04%
2022/01/12	1.2	116.89	2.1	117.96	116.50	-0.9	1,355	-0.07%
2022/01/11	6.2	117.17	1.2	117.08	116.50	5	1,365	0.36%
2022/01/10	7	117.36	7.2	118.76	120.00	-0.2	1,359	-0.01%
2022/01/07	27	118.43	17	120.21	118.00	10	1,356	0.73%
2022/01/06	3.1	123.68	3	123.50	123.50	0.1	1,329	0.01%
2022/01/05	7.4	124.08	8.1	124.87	123.50	-0.6	1,329	-0.05%
2022/01/04	6.3	127.07	16.1	127.34	126.00	-9.8	1,323	-0.74%
2022/01/03	3.1	124.03	6	124.58	124.50	-2.9	1,310	-0.22%
2021/12/30	8	125.13	2	126.00	125.00	6	1,312	0.46%
2021/12/29	8.1	126.74	10.1	126.40	125.00	-1.9	1,315	-0.15%
2021/12/28	5.2	124.31	2.1	124.07	124.00	3.1	1,315	0.23%
2021/12/27	6.4	125.06	3	125.33	125.00	3.4	1,320	0.26%
2021/12/24	8.1	126.69	4	126.75	126.00	4.1	1,330	0.30%
2021/12/23	13.1	128.27	12	128.13	129.00	1.1	1,331	0.08%
2021/12/22	3.1	124.51	3	125.17	124.00	0.1	1,341	0.00%
2021/12/21	2.3	124.34	1	124.49	124.50	1.3	1,344	0.10%
2021/12/20	7	123.93	6	123.75	123.50	1	1,342	0.08%
2021/12/17	7.4	124.44	6	125.33	123.50	1.4	1,343	0.10%
2021/12/16	14.5	127.11	3.1	126.87	125.50	11.5	1,346	0.85%
2021/12/15	3	125.00	8.7	125.81	126.00	-5.7	1,346	-0.42%
2021/12/14	19.3	124.80	13	125.12	123.00	6.2	1,348	0.46%
2021/12/13	18.4	128.83	31.1	127.81	128.00	-12.7	1,339	-0.95%
2021/12/10	13.8	131.44	19.5	131.58	130.50	-5.7	1,327	-0.43%
2021/12/09	173.6	140.02	116.8	140.03	134.50	56.9	1,302	4.37%	大買/大賣/
2021/12/08	85	137.25	122	138.66	140.50	-37	1,113	-3.32%	大賣/
2021/12/07	10.1	127.80	15.2	128.47	128.00	-5.1	956	-0.53%
2021/12/06	54.8	129.02	28.8	129.54	128.00	26	944	2.75%
2021/12/03	8	123.06	9.9	123.90	125.00	-1.9	900	-0.21%
2021/12/02	11.3	122.63	7	122.64	121.50	4.2	900	0.47%
2021/12/01	7.3	119.76	2.2	119.45	121.00	5.1	909	0.56%
2021/11/30	10.1	120.45	8.6	119.78	120.50	1.5	920	0.16%
2021/11/29	16.6	118.94	13.6	118.14	118.00	3	924	0.33%
2021/11/26	49.4	126.26	64.4	126.02	122.50	-15	922	-1.62%
2021/11/25	67.4	123.54	33	121.50	122.50	34.4	857	4.02%
2021/11/24	10.5	121.60	74.3	122.09	123.00	-63.7	843	-7.55%
2021/11/23	16.2	118.87	12.3	120.63	117.00	3.8	842	0.45%
2021/11/22	2.8	119.03	53	118.94	119.00	-50.2	928	-5.41%
2021/11/19	11.5	119.01	4	118.25	118.00	7.5	976	0.77%
2021/11/18	10.9	120.31	44.1	120.24	120.50	-33.2	980	-3.39%
2021/11/17	1	116.00	10.4	117.50	116.50	-9.4	962	-0.97%
2021/11/16	5	116.60	2	117.50	116.00	3	976	0.31%
2021/11/15	3.1	115.05	15	116.90	117.00	-11.9	1,005	-1.19%
2021/11/12	5.2	113.65	3.3	114.40	114.50	1.8	1,041	0.17%
2021/11/11	21.4	116.08	6	116.25	115.00	15.4	1,052	1.47%
2021/11/10	4.6	119.28	1	119.54	119.00	3.5	1,067	0.33%
2021/11/09	1	119.03	1	120.00	120.00	0	1,081	0.00%
2021/11/08	4.2	117.66	0	118.58	118.50	4.2	1,099	0.38%
2021/11/05	0	119.00	1	119.00	120.00	-1	1,122	-0.09%
2021/11/04	2.1	121.46	1	120.00	120.00	1.1	1,139	0.10%
2021/11/03	4	119.75	7	120.64	120.50	-3	1,159	-0.26%
2021/11/02	32.2	121.72	4.3	119.31	119.50	27.9	1,167	2.39%
2021/11/01	11.2	129.02	13.6	129.39	129.00	-2.4	1,146	-0.21%
2021/10/29	1	123.50	3.4	124.20	123.50	-2.3	1,135	-0.21%
2021/10/28	8.1	123.79	5	123.00	123.00	3.1	1,143	0.27%
2021/10/27	0	123.00	2.2	123.45	124.00	-2.2	1,165	-0.19%
2021/10/26	11.2	124.53	2	126.75	121.50	9.2	1,205	0.76%
2021/10/25	2.1	124.19	6.1	123.92	124.00	-4	1,222	-0.32%
2021/10/22	0.1	121.35	8.1	123.35	123.50	-8	1,296	-0.61%
2021/10/21	5.1	123.29	7	122.57	121.00	-1.9	1,433	-0.13%
2021/10/20	15.2	122.33	9	123.61	123.50	6.2	1,475	0.42%
2021/10/19	7.1	122.67	30.5	123.46	123.50	-23.4	1,525	-1.53%
2021/10/18	3	117.51	2.1	118.68	117.50	0.9	1,669	0.05%
2021/10/15	1	117.54	6	118.58	117.50	-5	1,766	-0.28%
2021/10/14	1.2	115.50	3.4	116.97	116.00	-2.2	1,807	-0.12%
2021/10/13	3.1	115.32	2.4	117.38	113.00	0.6	1,846	0.03%
2021/10/12	3.1	117.50	3.2	118.31	117.00	-0.2	1,900	-0.01%
2021/10/08	2.1	120.49	3	119.00	119.50	-0.9	1,976	-0.05%
2021/10/07	1	119.00	3.2	120.34	120.50	-2.2	2,097	-0.10%
2021/10/06	4.4	117.09	4	116.88	115.50	0.4	2,261	0.02%
2021/10/05	4	117.00	5	118.59	119.50	-1	2,414	-0.04%
2021/10/04	6	116.67	13.1	116.83	115.00	-7	2,519	-0.28%
2021/10/01	12.2	117.84	7	116.71	116.00	5.2	2,570	0.20%
2021/09/30	2	119.50	9	120.17	120.50	-7	2,711	-0.26%
2021/09/29	25	118.89	6	118.42	117.00	19	2,921	0.65%
2021/09/28	5.1	126.72	1	126.00	126.00	4.1	2,974	0.14%
2021/09/27	16.2	129.52	3	130.33	129.00	13.2	3,093	0.43%
2021/09/24	21	130.24	4.3	131.47	131.50	16.7	3,133	0.53%
2021/09/23	2	130.75	5.2	132.83	130.00	-3.2	3,153	-0.10%
2021/09/22	1	128.03	1.3	128.65	129.50	-0.3	3,237	-0.01%
2021/09/17	3	132.16	5.3	131.11	132.00	-2.3	3,253	-0.07%
2021/09/16	3	129.50	4.2	130.36	128.50	-1.2	3,295	-0.04%
2021/09/15	7.2	126.80	0	127.50	128.50	7.2	3,329	0.22%
2021/09/14	1.3	130.12	0	0.00	129.00	1.3	3,415	0.04%
2021/09/13	0.1	130.23	0	0.00	130.00	0.1	3,456	0.00%
2021/09/10	4.1	131.00	5	130.80	130.50	-0.9	3,519	-0.03%
2021/09/09	1.1	128.40	1	131.00	132.00	0.1	3,624	0.00%
2021/09/08	3.5	128.59	1.1	127.61	128.50	2.4	3,658	0.07%
2021/09/07	4.1	130.62	14.2	130.71	131.50	-10.1	3,655	-0.28%
2021/09/06	15.3	134.86	31	134.82	131.50	-15.7	3,651	-0.43%
2021/09/03	26.1	139.98	1	139.51	139.00	25.1	3,686	0.68%
2021/09/02	10.1	139.37	3.7	139.88	138.00	6.5	3,696	0.17%
2021/09/01	13.2	140.28	19.1	140.47	140.50	-5.9	3,710	-0.16%
2021/08/31	6.4	136.87	10	136.00	136.00	-3.6	3,693	-0.10%
2021/08/30	18.1	138.22	8.5	137.59	136.50	9.6	3,715	0.26%
2021/08/27	26.3	143.33	28.3	142.31	140.00	-2	3,738	-0.05%
2021/08/26	109.2	145.39	59.2	144.59	142.50	50.1	3,708	1.35%	大買/
2021/08/25	15.1	145.54	46.6	145.79	149.50	-31.6	3,614	-0.87%
2021/08/24	18.7	139.00	21.1	139.78	136.00	-2.5	3,565	-0.07%
2021/08/23	7.6	137.27	22.1	138.57	138.00	-14.4	3,551	-0.41%
2021/08/20	16.2	135.25	15.1	134.52	134.00	1.1	3,536	0.03%
2021/08/19	20.4	135.93	18	135.83	136.00	2.4	3,516	0.07%
2021/08/18	12.1	134.91	20.7	132.78	138.50	-8.6	3,489	-0.25%
2021/08/17	12.5	131.14	14.1	129.83	126.00	-1.6	3,449	-0.05%
2021/08/16	9.2	132.20	11.1	132.58	135.00	-1.9	3,432	-0.06%
2021/08/13	18.3	139.31	3.3	138.51	136.00	15.1	3,402	0.44%
2021/08/12	5	143.30	13.2	144.42	145.00	-8.2	3,388	-0.24%
2021/08/11	23.6	140.88	12.1	141.55	139.50	11.5	3,376	0.34%
2021/08/10	6	144.00	5.1	147.06	147.00	0.9	3,362	0.03%
2021/08/09	16.7	147.18	5.1	151.64	145.50	11.6	3,371	0.34%
2021/08/06	18.4	148.82	4	149.39	148.00	14.3	3,372	0.43%
2021/08/05	3	150.83	6	151.92	152.00	-3	3,371	-0.09%
2021/08/04	8.4	151.21	1.3	149.32	149.00	7.1	3,404	0.21%
2021/08/03	9.1	152.29	10.1	152.44	153.00	-1	3,439	-0.03%
2021/08/02	14.2	148.39	12.2	148.67	151.50	2	3,440	0.06%
2021/07/30	47	150.88	10.1	149.77	147.00	36.9	3,436	1.07%
2021/07/29	8.4	154.31	9.7	154.84	155.00	-1.3	3,424	-0.04%
2021/07/28	37	152.17	31.1	153.06	152.00	5.9	3,414	0.17%
2021/07/27	88.1	167.88	92.3	166.93	163.00	-4.2	3,370	-0.13%
2021/07/26	15.1	161.68	59.5	158.16	162.50	-44.4	3,266	-1.36%
2021/07/23	86	159.33	20.4	160.14	157.00	65.6	3,224	2.03%
2021/07/22	156.2	166.36	50	167.87	163.00	106.2	3,170	3.35%	大買/鉅額交易
2021/07/21	27.6	159.53	32.3	158.83	160.50	-4.7	3,028	-0.16%
2021/07/20	20.6	153.99	7.1	154.22	152.00	13.5	3,028	0.45%
2021/07/19	17.2	154.61	17.4	155.37	156.00	-0.2	3,025	-0.01%
2021/07/16	18.1	154.05	10.1	155.59	156.00	8	3,009	0.26%
2021/07/15	25.9	158.17	36.1	157.86	159.00	-10.3	2,965	-0.35%
2021/07/14	53.7	159.68	80.7	158.63	152.50	-27	2,912	-0.93%
2021/07/13	131.8	177.13	71.4	173.94	166.50	60.3	2,817	2.14%	大買/
2021/07/12	36.5	179.26	83.3	180.08	185.00	-46.8	2,659	-1.76%
2021/07/09	54.6	169.18	38	170.17	168.50	16.6	2,514	0.66%
2021/07/08	22.2	167.72	21.4	166.98	167.00	0.7	2,435	0.03%
2021/07/07	107.1	168.95	93.1	169.03	168.00	14	2,422	0.58%	大買/
2021/07/06	124.4	160.45	130.3	161.41	164.50	-5.9	2,286	-0.26%	大買/大賣/
2021/07/05	51.1	150.96	56.5	153.01	155.00	-5.4	2,095	-0.26%
2021/07/02	22.1	138.26	73	139.77	141.00	-51	2,048	-2.49%
2021/07/01	17.3	131.31	2.6	130.82	128.50	14.7	1,957	0.75%
2021/06/30	13.3	134.62	21.1	134.91	134.00	-7.8	1,952	-0.40%
2021/06/29	50.3	137.95	40.1	136.85	134.50	10.2	1,970	0.52%
2021/06/28	21.1	133.88	9.1	134.22	133.00	12	1,913	0.63%
2021/06/25	24.1	136.25	20.4	138.06	133.50	3.6	1,908	0.19%
2021/06/24	16.8	135.99	8.2	137.11	136.00	8.5	1,888	0.45%
2021/06/23	27.7	138.62	25.8	137.98	139.00	2	1,890	0.10%
2021/06/22	21.2	132.82	16.2	131.34	131.50	5	1,822	0.27%
2021/06/21	24.9	133.15	38.6	133.53	132.00	-13.7	1,805	-0.76%
2021/06/18	36.7	129.97	55.4	131.14	134.50	-18.7	1,764	-1.06%
2021/06/17	4	125.38	5.5	124.00	124.00	-1.5	1,701	-0.09%
2021/06/16	1.2	118.25	2.2	121.34	118.50	-1	1,716	-0.06%
2021/06/15	13.1	119.00	3.2	120.03	120.00	10	1,750	0.57%
2021/06/11	12.8	120.69	7.1	120.29	120.00	5.8	1,806	0.32%
2021/06/10	4	123.88	4.2	123.89	125.00	-0.2	1,906	-0.01%
2021/06/09	10.1	124.13	15.5	123.97	125.00	-5.4	1,907	-0.28%
2021/06/08	4	121.25	2	121.00	121.00	2	1,926	0.10%
2021/06/07	10.1	121.15	10	121.15	121.00	0.1	2,010	0.00%
2021/06/04	15.5	119.71	19.5	119.03	125.00	-4	2,058	-0.19%
2021/06/03	2.1	114.52	3	114.33	114.00	-0.9	2,031	-0.04%
2021/06/02	3.3	113.65	1	113.00	112.50	2.3	2,057	0.11%
2021/06/01	2	114.00	1.1	115.00	115.00	0.9	2,075	0.04%
2021/05/31	0.2	113.57	9	113.50	114.00	-8.8	2,084	-0.42%
2021/05/28	3.1	111.87	2	112.25	111.00	1.1	2,109	0.05%
2021/05/27	1	108.50	2	109.25	109.00	-1	2,124	-0.05%
2021/05/26	3	108.33	1	111.00	107.50	2	2,147	0.09%
2021/05/25	4.1	110.40	5.1	110.81	110.00	-1	2,165	-0.05%
2021/05/24	3	106.50	4.1	107.38	107.50	-1.1	2,214	-0.05%
2021/05/21	2.3	105.73	1	105.50	106.00	1.3	2,249	0.06%
2021/05/20	10.1	103.15	13.2	103.95	102.00	-3.2	2,340	-0.13%
2021/05/19	5.1	105.69	3	104.00	104.50	2.1	2,382	0.09%
2021/05/18	3	105.34	3	106.17	106.50	0	2,498	0.00%
2021/05/17	7.1	102.89	22	99.71	100.00	-14.9	2,526	-0.59%
2021/05/14	7.1	105.43	3	106.33	102.50	4.1	2,551	0.16%
2021/05/13	13.1	103.95	6	101.73	105.00	7.1	2,535	0.28%
2021/05/12	4.6	106.60	26.7	102.01	104.00	-22.1	2,522	-0.88%
2021/05/11	21.9	110.49	18	110.61	109.50	3.9	2,480	0.16%
2021/05/10	3.7	122.38	2	121.50	121.00	1.7	2,436	0.07%
2021/05/07	14.6	123.41	23.2	122.67	125.00	-8.7	2,438	-0.35%
2021/05/06	13.1	119.40	19.7	119.10	118.00	-6.6	2,429	-0.27%
2021/05/05	10.5	116.16	2.2	113.05	112.00	8.3	2,404	0.34%
2021/05/04	18.5	114.44	15.4	116.39	116.00	3.1	2,413	0.13%
2021/05/03	21.6	123.45	6	124.17	121.00	15.6	2,402	0.65%
2021/04/29	6.2	129.59	2.1	129.02	128.00	4.1	2,395	0.17%
2021/04/28	7.2	128.33	1	128.00	128.00	6.2	2,408	0.26%
2021/04/27	10.4	128.51	2	128.00	128.00	8.4	2,451	0.34%
2021/04/26	67.3	136.17	59.4	133.87	128.50	7.8	2,463	0.32%
2021/04/23	10.2	132.54	15.3	133.08	132.50	-5.1	2,415	-0.21%
2021/04/22	6.2	130.47	9.2	132.78	127.00	-3	2,443	-0.12%
2021/04/21	5	130.80	6.1	131.74	132.00	-1.1	2,504	-0.04%
2021/04/20	6.3	129.27	7.4	130.63	133.00	-1.2	2,574	-0.05%
2021/04/19	10.3	130.80	8.6	131.83	128.00	1.6	2,588	0.06%
2021/04/16	1.1	130.95	8	129.69	130.50	-7	2,611	-0.27%
2021/04/15	8.2	129.50	3	129.67	129.50	5.2	2,609	0.20%
2021/04/14	6.1	126.08	7.2	126.46	130.00	-1.1	2,622	-0.04%
2021/04/13	8.3	131.50	22	130.48	128.50	-13.7	2,601	-0.53%
2021/04/12	5.5	126.04	3.6	126.42	126.50	1.9	2,565	0.08%
2021/04/09	15.6	127.85	12.1	128.90	126.00	3.4	2,558	0.13%
2021/04/08	22.3	132.16	7	131.78	130.50	15.2	2,540	0.60%
2021/04/07	27.7	134.17	10.8	134.87	134.50	16.9	2,512	0.67%
2021/04/06	31.2	134.66	27.2	134.15	133.00	4.1	2,487	0.16%
2021/04/01	13.2	133.46	24.7	134.37	134.50	-11.5	2,454	-0.47%
2021/03/31	7.4	131.00	23.4	130.88	131.50	-16	2,422	-0.66%
2021/03/30	11.1	128.27	10	128.70	128.50	1	2,391	0.04%
2021/03/29	25.2	127.93	14.1	128.93	129.00	11.1	2,378	0.47%
2021/03/26	9.1	126.25	8.1	126.21	128.00	1	2,355	0.04%
2021/03/25	7.7	123.32	7	123.64	122.00	0.7	2,322	0.03%
2021/03/24	15.3	125.08	6.2	125.70	124.00	9.1	2,309	0.39%
2021/03/23	11.4	127.41	19.1	127.42	127.50	-7.6	2,286	-0.33%
2021/03/22	15.4	128.36	14	130.89	126.50	1.4	2,273	0.06%
2021/03/19	31.2	129.21	9	129.55	129.50	22.2	2,255	0.98%
2021/03/18	25.2	134.60	21.3	136.02	134.50	3.9	2,253	0.17%
2021/03/17	36.1	134.58	31.5	134.14	132.50	4.6	2,266	0.20%
2021/03/16	49.4	135.21	61	136.61	138.00	-11.7	2,239	-0.52%
2021/03/15	3.3	129.23	9.5	127.87	128.50	-6.2	2,108	-0.29%
2021/03/12	16.2	128.88	11.1	128.29	128.50	5.1	2,112	0.24%
2021/03/11	58.6	130.04	51	130.29	130.00	7.5	2,153	0.35%
2021/03/10	24.2	126.54	36.4	126.83	126.50	-12.2	2,071	-0.59%
2021/03/09	9.2	116.99	9	117.44	118.50	0.2	2,001	0.01%
2021/03/08	18.4	121.70	5.1	122.19	119.00	13.3	1,988	0.67%
2021/03/05	24.1	117.51	20	118.78	120.50	4.1	1,970	0.21%
2021/03/04	6	120.01	2	120.01	119.00	4	1,985	0.20%
2021/03/03	11	119.41	13.2	118.23	120.00	-2.2	1,985	-0.11%
2021/03/02	4.1	126.41	7.1	123.66	120.50	-3	1,956	-0.15%
2021/02/26	4.5	123.74	4.1	125.68	123.50	0.4	1,942	0.02%
2021/02/25	10.4	124.53	15.1	126.44	124.00	-4.6	1,925	-0.24%
2021/02/24	32.5	126.32	21.2	126.07	124.00	11.3	1,903	0.59%
2021/02/23	12.1	132.50	8.2	130.80	132.50	3.9	1,844	0.21%
2021/02/22	35.7	135.61	33.3	134.84	133.50	2.4	1,808	0.13%
2021/02/19	21.1	124.08	15.6	124.72	128.50	5.6	1,714	0.32%
2021/02/18	61.8	124.07	45.4	122.20	124.00	16.4	1,669	0.98%
2021/02/17	8.3	116.55	23	117.24	118.00	-14.7	1,550	-0.95%
2021/02/05	10.2	105.21	35.4	104.61	107.50	-25.3	1,520	-1.66%
2021/02/04	3.1	98.32	1.1	97.93	97.80	2	1,518	0.13%
2021/02/03	2	99.75	1	99.20	99.00	1	1,517	0.07%
2021/02/02	7.1	99.18	2	99.00	98.50	5.1	1,524	0.33%
2021/02/01	2.1	97.56	0	0.00	98.50	2.1	1,530	0.13%
2021/01/29	6.2	100.74	0	0.00	99.40	6.2	1,547	0.40%
2021/01/28	13.1	102.08	2	102.50	101.50	11.1	1,548	0.72%
2021/01/27	2	104.50	1	105.50	105.00	1	1,545	0.06%
2021/01/26	10	106.71	8	106.50	104.50	2	1,551	0.13%
2021/01/25	3.2	102.63	4	104.75	107.50	-0.8	1,538	-0.05%
2021/01/22	4.1	103.57	13	104.77	106.00	-8.9	1,529	-0.58%
2021/01/21	6	101.13	14	100.84	99.50	-8	1,511	-0.53%
2021/01/20	10	103.25	6	104.26	102.00	4	1,509	0.27%
2021/01/19	9	109.50	12	110.42	108.50	-3	1,477	-0.20%
2021/01/18	35.1	107.26	23.3	107.00	109.50	11.8	1,474	0.80%
2021/01/15	29.2	110.19	18.1	112.40	107.00	11.2	1,469	0.76%
2021/01/14	57.2	115.84	53.1	115.42	114.00	4.1	1,514	0.27%
2021/01/13	22.3	107.27	31.6	107.16	113.00	-9.3	1,439	-0.64%
2021/01/12	10	102.10	8.1	103.19	103.00	1.9	1,371	0.14%
2021/01/11	9.1	101.53	19.6	100.25	101.50	-10.5	1,357	-0.78%
2021/01/08	4	97.00	6.5	96.90	96.60	-2.5	1,362	-0.18%
2021/01/07	7	98.31	7.1	98.41	97.60	-0.1	1,391	-0.01%
2021/01/06	5	96.60	1	97.80	95.50	4	1,456	0.27%
2021/01/05	6	96.77	1	97.80	97.10	5	1,549	0.32%
2021/01/04	1	97.10	3.4	97.32	97.10	-2.4	1,607	-0.15%
2020/12/31	3	95.67	6.2	95.85	95.50	-3.2	1,604	-0.20%
2020/12/29	3	94.50	0	93.60	94.00	3	1,615	0.19%
2020/12/28	0	0.00	2	93.70	93.40	-2	1,617	-0.12%
2020/12/25	2.1	92.55	7.1	94.01	93.50	-5	1,615	-0.31%
2020/12/24	8	93.20	2	93.00	91.30	6	1,609	0.37%
2020/12/23	1	90.02	21	92.06	91.40	-20	1,614	-1.24%
2020/12/22	21.2	90.42	15	91.98	89.90	6.2	1,614	0.39%
2020/12/21	11.1	90.12	2	90.00	92.30	9.1	1,618	0.56%
2020/12/18	13	91.67	0	0.00	91.00	13	1,638	0.79%
2020/12/17	2	93.35	1.1	94.16	93.10	0.9	1,635	0.05%
2020/12/16	5	95.34	5	94.90	95.00	0	1,646	0.00%
2020/12/15	7.4	93.50	6	95.92	92.30	1.4	1,671	0.08%
2020/12/14	28.7	100.17	18.2	100.54	98.00	10.5	1,678	0.62%
2020/12/11	6.2	101.73	6	101.83	104.50	0.2	1,626	0.01%
2020/12/10	12	98.48	5.1	99.70	98.40	7	1,569	0.44%
2020/12/09	1.1	97.44	11.2	98.06	98.20	-10.1	1,532	-0.66%
2020/12/08	14.1	96.84	7.2	96.52	96.10	7	1,511	0.46%
2020/12/07	27.7	95.19	49.1	95.90	96.60	-21.4	1,479	-1.45%
2020/12/04	6	88.75	3.3	88.88	89.90	2.7	1,392	0.19%
2020/12/03	0.3	88.91	1.4	88.95	88.80	-1.2	1,389	-0.08%
2020/12/02	2.1	90.90	0.6	90.78	90.50	1.4	1,377	0.10%
2020/12/01	4	91.30	1	91.20	90.80	3	1,375	0.22%
2020/11/30	7	94.41	7	94.57	92.80	0	1,365	0.00%
2020/11/27	2.1	91.85	1.5	91.09	92.00	0.6	1,341	0.04%
2020/11/26	0	0.00	1	89.90	89.90	-1	1,330	-0.08%
2020/11/25	6.1	88.88	0	0.00	88.40	6.1	1,328	0.46%
2020/11/24	3.1	90.28	0	0.00	89.50	3.1	1,322	0.23%
2020/11/23	2	88.40	0	0.00	88.40	2	1,316	0.15%
2020/11/19	1	88.50	0	0.00	88.50	1	1,315	0.08%
2020/11/18	3	88.60	1	88.80	88.80	2	1,320	0.15%
2020/11/17	0.3	89.93	3	89.90	89.10	-2.7	1,323	-0.21%
2020/11/16	0	90.50	0	0.00	90.20	0	1,356	0.00%
2020/11/12	31.3	90.50	43	88.32	89.00	-11.8	1,446	-0.81%
2020/11/11	3	94.37	1	95.50	94.80	2	1,411	0.14%
2020/11/10	0	0.00	2	95.70	94.50	-2	1,435	-0.14%
2020/11/09	1	93.60	1	94.30	94.40	0	1,427	0.00%
2020/11/06	8	95.28	4	94.33	92.70	4	1,419	0.28%
2020/11/05	2	96.40	2	95.80	96.60	0	1,397	0.00%
2020/11/04	1	93.40	0	0.00	93.00	1	1,383	0.07%
2020/11/03	4	92.48	3	92.70	92.60	1	1,373	0.07%
2020/11/02	1	91.60	2	92.75	92.10	-1	1,364	-0.07%
2020/10/30	3.4	94.37	12	94.38	92.10	-8.6	1,359	-0.63%
2020/10/28	5	95.96	3	96.93	94.40	2	1,335	0.15%
2020/10/27	1	98.00	1	98.80	96.60	0	1,314	0.00%
2020/10/26	41	97.48	7	97.96	97.10	34	1,301	2.61%
2020/10/23	16	98.44	9	98.18	97.50	7	1,280	0.55%
2020/10/22	15	100.05	30	99.53	100.50	-15	1,243	-1.21%
2020/10/21	48	95.32	45	95.08	94.80	3	1,138	0.26%
2020/10/20	14	94.51	10	95.00	95.50	4	1,135	0.35%
2020/10/19	18	92.54	35	92.62	93.50	-17	1,127	-1.51%
2020/10/16	9	97.19	4	97.25	93.50	5	1,110	0.45%
2020/10/15	4.2	96.96	6	97.15	96.60	-1.8	1,073	-0.17%
2020/10/14	29	97.46	11	97.02	96.50	18	1,043	1.73%
2020/10/13	20	91.96	23	91.42	94.50	-3	963	-0.31%
2020/10/12	14	86.76	15	87.79	88.00	-1	868	-0.12%
2020/10/07	6	82.87	6	81.83	81.60	0	852	0.00%
2020/10/06	0	0.00	0	82.80	82.30	0	951	0.00%
2020/10/05	0	0.00	2	81.15	81.20	-2	958	-0.21%
2020/09/28	1	77.30	1	78.50	80.10	0	964	0.00%
2020/09/25	1	78.69	2	77.70	76.30	-1	958	-0.10%
2020/09/24	10	78.60	10	78.85	78.00	0	952	0.00%
2020/09/23	21	81.94	17	80.31	79.00	4	942	0.43%
2020/09/22	5	79.80	3	80.50	81.60	2	911	0.22%
2020/09/21	25	80.78	7	81.14	80.80	18	897	2.01%
2020/09/18	4	80.68	2.1	81.96	81.80	1.9	874	0.21%
2020/09/17	6	80.43	4	80.60	79.90	2	837	0.24%
2020/09/16	0	0.00	5	76.60	76.40	-5	796	-0.63%
2020/09/15	2	76.60	0	0.00	76.20	2	796	0.25%
2020/09/14	0	0.00	2	74.90	75.70	-2	794	-0.25%
2020/09/11	1	73.20	2	73.80	73.30	-1	793	-0.13%
2020/09/08	1	74.10	0	0.00	74.00	1	821	0.12%
2020/09/07	7.5	75.65	3	75.40	75.00	4.5	820	0.55%
2020/09/03	1	77.30	6	77.67	77.10	-5	820	-0.61%
2020/09/02	54	77.37	50	78.61	77.50	4	831	0.48%
2020/09/01	0	0.00	2	76.60	76.60	-2	832	-0.24%
2020/08/31	0	0.00	2	76.10	76.00	-2	858	-0.23%
2020/08/28	1	75.80	0	0.00	76.20	1	888	0.11%
2020/08/27	2	76.45	1	77.00	75.80	1	886	0.11%
2020/08/26	1	76.20	7	76.34	76.20	-6	883	-0.68%
2020/08/25	1	76.60	0	0.00	75.90	1	881	0.11%
2020/08/24	2	75.50	2	75.50	75.50	0	881	0.00%
2020/08/21	2	76.20	7	76.17	76.50	-5	877	-0.57%
2020/08/20	5	76.50	6	74.95	75.30	-1	878	-0.11%
2020/08/19	17	81.49	5	81.96	80.50	12	848	1.41%
2020/08/18	41	82.06	36	82.03	82.00	5	818	0.61%
2020/08/17	4	78.00	2	77.55	77.70	2	765	0.26%
2020/08/14	0	0.00	2	76.50	78.70	-2	754	-0.27%
2020/08/13	1	74.70	0	0.00	74.20	1	723	0.14%
2020/08/12	0	0.00	1	73.70	73.60	-1	720	-0.14%
2020/08/06	0	0.00	1	73.70	73.80	-1	725	-0.14%
2020/08/05	1	75.90	0	0.00	75.10	1	726	0.14%
2020/07/30	0	0.00	0.3	75.20	74.80	-0.3	738	-0.04%
2020/07/29	0	0.00	1	72.30	73.30	-1	738	-0.14%
2020/07/28	0	0.00	5	74.90	73.00	-5	739	-0.68%
2020/07/27	1	75.60	5	74.86	74.60	-4	731	-0.55%
2020/07/24	1	78.00	1	76.20	75.80	0	723	0.00%
2020/07/23	12	78.59	10.3	78.51	78.50	1.7	713	0.24%
2020/07/22	2	78.75	2.1	79.06	78.20	-0.1	704	-0.02%
2020/07/21	1	79.00	3	79.10	77.80	-2	715	-0.28%
2020/07/20	2	76.85	2	74.90	77.30	0	708	0.00%
2020/07/17	2	77.45	7	76.81	76.30	-5	708	-0.71%
2020/07/16	3	79.37	3	78.47	78.90	0	708	0.00%
2020/07/15	2	79.15	1.1	78.20	77.80	1	712	0.13%
2020/07/14	4	78.90	7	78.33	77.60	-3	698	-0.43%
2020/07/13	31	83.26	24	82.79	81.00	7	665	1.05%
2020/07/10	5	78.60	0.1	78.60	78.60	4.9	555	0.88%
2020/07/07	5	65.58	0	0.00	65.00	5	547	0.91%
2020/07/06	2	67.80	2	67.55	67.50	0	537	0.00%
2020/07/03	2	66.90	1	66.90	66.50	1	536	0.19%
2020/07/02	0.3	65.60	0	0.00	65.50	0.3	535	0.05%
2020/07/01	2	65.85	3	65.80	65.60	-1	535	-0.19%
2020/06/29	1	65.00	0	0.00	64.80	1	535	0.19%
2020/06/23	1.1	64.71	0	0.00	65.20	1.1	539	0.19%
2020/06/22	0	0.00	0	65.30	65.10	0	541	-0.01%
2020/06/19	2	66.45	0	0.00	65.60	2	544	0.37%
2020/06/17	2	66.50	0	0.00	66.10	2	543	0.37%
2020/06/16	1.1	66.80	0	0.00	66.80	1.1	542	0.19%
2020/06/15	1	67.00	2	68.00	66.80	-1	548	-0.18%
2020/06/12	1	63.00	2	63.80	66.10	-1	531	-0.19%
2020/06/10	0	0.00	1	65.40	65.10	-1	524	-0.19%
2020/06/09	1	65.30	5	64.50	65.00	-4	531	-0.75%
2020/06/08	1	65.00	1	65.00	65.00	0	535	0.00%
2020/06/05	3	66.13	1	67.20	66.30	2	523	0.38%
2020/06/04	7	67.50	7	67.34	67.30	0	508	0.00%
2020/06/03	3	65.27	12	65.21	65.70	-9	486	-1.85%
2020/05/28	0	0.00	1	64.30	63.00	-1	457	-0.22%
2020/05/27	0	0.00	2	64.10	64.20	-2	453	-0.44%
2020/05/26	0	0.00	2	64.15	64.10	-2	451	-0.44%
2020/05/25	4	63.73	0	0.00	63.90	4	443	0.90%
2020/05/22	1.2	63.00	0	0.00	62.70	1.2	436	0.28%
2020/05/21	2.1	64.00	5	64.12	64.00	-3	430	-0.68%
2020/05/20	0	0.00	3	61.90	61.90	-3	414	-0.72%
2020/05/18	1	60.40	2	60.50	60.30	-1	414	-0.24%
2020/05/15	3	60.93	1	61.00	61.00	2	414	0.48%
2020/05/14	0	0.00	1	61.50	61.60	-1	409	-0.24%
2020/05/12	1	62.60	0	0.00	62.50	1	409	0.24%
2020/05/11	3	63.40	2	63.60	63.50	1	407	0.25%
2020/05/08	1	62.50	7	62.84	63.10	-6	400	-1.50%
2020/05/07	5	61.80	2	61.60	61.90	3	393	0.76%
2020/05/06	4	61.03	2	61.10	61.00	2	387	0.52%
2020/05/05	3.1	60.24	1	61.10	60.40	2.1	383	0.55%
2020/05/04	1	60.50	0	0.00	60.70	1	383	0.26%
2020/04/30	0.1	61.50	1	61.50	61.50	-0.9	381	-0.24%
2020/04/29	0	61.30	4	61.03	61.00	-4	378	-1.05%
2020/04/28	3	60.33	0	0.00	60.50	3	377	0.80%
2020/04/27	3	60.50	0	0.00	60.70	3	382	0.78%
2020/04/24	1	60.60	0	0.00	60.60	1	380	0.26%
2020/04/23	6	60.88	1	61.10	60.90	5	378	1.32%
2020/04/22	0	0.00	13	64.77	65.50	-13	363	-3.58%
2020/04/21	15	65.06	2	65.15	64.20	13	350	3.71%
2020/04/17	4	64.13	17	64.71	63.80	-13	329	-3.95%
2020/04/16	7	64.24	4	64.38	64.90	3	313	0.96%
2020/04/15	0	0.00	7	63.09	63.90	-7	305	-2.29%
2020/04/14	7	61.61	2	61.85	61.80	5	297	1.68%
2020/04/13	1	60.00	0	0.00	61.00	1	294	0.34%
2020/04/10	8	60.14	0	0.00	60.70	8	289	2.76%
2020/04/09	12	59.90	5	59.68	59.90	7	306	2.28%
2020/04/08	2	59.20	1	59.50	59.90	1	301	0.33%
2020/04/07	1	57.20	0	0.00	57.80	1	294	0.34%
2020/04/06	1	55.50	0	0.00	55.90	1	289	0.35%
2020/04/01	0	0.00	1	55.40	55.40	-1	289	-0.35%
2020/03/31	1	55.10	0	0.00	55.30	1	287	0.35%
2020/03/27	1	54.80	0	0.00	54.50	1	287	0.35%
2020/03/24	1	53.30	1	52.80	52.70	0	278	0.00%
2020/03/18	0	51.10	0	0.00	50.80	0	277	0.00%
2020/03/12	2	57.60	0	0.00	56.60	2	261	0.77%
2020/03/10	0	0.00	4	59.50	60.20	-4	254	-1.57%
2020/03/09	1	60.20	0	0.00	60.10	1	252	0.40%
2020/03/05	3	62.70	0	0.00	62.80	3	253	1.18%
2020/02/11	0.2	62.80	0	0.00	62.40	0.2	305	0.08%
2020/01/30	1	63.60	0	0.00	62.50	1	372	0.27%
2020/01/15	0	0.00	1	66.80	66.80	-1	558	-0.18%
2019/12/31	1	66.90	0	0.00	66.90	1	577	0.17%
2019/12/20	0	0.00	1	66.20	66.30	-1	606	-0.17%
2019/11/28	0	0.00	1	69.30	68.50	-1	677	-0.15%
2019/11/27	1	68.80	0	0.00	69.30	1	685	0.15%
2019/11/21	1	67.80	1	66.60	67.80	0	702	0.00%
2019/11/19	0	0.00	1	67.60	67.70	-1	724	-0.14%
2019/11/18	1	67.10	0	0.00	66.90	1	730	0.14%
2019/11/13	0	0.00	1	66.90	66.80	-1	745	-0.13%
2019/11/08	4	68.35	2	68.50	69.50	2	739	0.27%
2019/11/07	3	67.30	0	0.00	66.70	3	723	0.41%
2019/11/01	2	67.75	2	67.80	67.60	0	743	0.00%
2019/10/30	2	71.30	2	71.55	70.20	0	746	0.00%
2019/10/29	1	71.60	3	70.97	70.00	-2	733	-0.27%
2019/10/28	2	72.75	2	71.90	70.50	0	717	0.00%
2019/10/25	10	72.65	7	72.41	72.50	3	685	0.44%
2019/10/24	3	69.30	1	69.60	69.70	2	595	0.34%
2019/10/23	0	0.00	5	65.70	66.00	-5	543	-0.92%
2019/10/22	5	65.00	0	0.00	64.80	5	545	0.92%
2019/10/16	4	66.40	0	0.00	66.60	4	604	0.66%
2019/10/07	1	70.30	0	0.00	70.30	1	730	0.14%
2019/10/01	0	0.00	2	67.70	67.70	-2	915	-0.22%
2019/09/20	2	67.00	0	0.00	66.20	2	914	0.22%
2019/09/10	0	0.00	1	68.10	67.90	-1	907	-0.11%
2019/09/04	0	0.00	4	66.35	67.50	-4	852	-0.47%
2019/09/03	1	66.90	0	0.00	66.30	1	846	0.12%
2019/09/02	1	67.80	0	0.00	66.90	1	837	0.12%
2019/08/30	2	67.00	0	0.00	66.00	2	823	0.24%
2019/08/29	0	0.00	1	65.70	65.50	-1	807	-0.12%
2019/08/23	1	65.00	0	0.00	64.50	1	773	0.13%
2019/08/22	0	0.00	2.1	64.67	65.00	-2.1	763	-0.27%
2019/08/20	1	62.70	1	62.00	63.20	0	733	0.00%
2019/08/19	2	59.35	1	59.50	59.30	1	713	0.14%
2019/08/16	1	59.70	0	0.00	59.00	1	713	0.14%
2019/08/12	0	0.00	1	61.00	61.00	-1	704	-0.14%
2019/08/06	1	59.00	1	59.30	60.10	0	687	0.00%
2019/07/24	1	66.00	0	0.00	65.30	1	622	0.16%
2019/07/17	0	0.00	1	67.80	67.50	-1	621	-0.16%
2019/07/16	0	0.00	2	68.60	68.40	-2	610	-0.33%
2019/07/15	1	70.70	2	69.00	69.10	-1	597	-0.17%
2019/07/12	0	0.00	1	70.00	69.10	-1	557	-0.18%
2019/07/11	7	67.87	1	68.80	68.80	6	530	1.13%
2019/07/10	5	69.06	6	68.57	69.00	-1	473	-0.21%
2019/07/08	0	0.00	2	60.75	61.60	-2	308	-0.65%
2019/07/04	1	56.70	0	0.00	56.70	1	266	0.38%
2019/07/02	0	0.00	4	59.95	60.00	-4	255	-1.56%
2019/06/28	1	58.50	0	0.00	59.00	1	243	0.41%
2019/06/27	0	0.00	1	59.00	59.00	-1	242	-0.41%
2019/06/14	0	0.00	2	55.00	55.00	-2	218	-0.92%
2019/05/15	0.1	55.80	0	0.00	55.40	0.1	228	0.02%
2019/05/10	0	0.00	2	55.50	56.00	-2	222	-0.90%
2019/05/07	0	0.00	5	57.30	57.10	-5	213	-2.34%
2019/05/06	0	0.00	1	57.30	57.30	-1	211	-0.47%
2019/04/30	0	0.00	1	58.10	58.10	-1	204	-0.49%
2019/04/29	4	57.60	2	57.30	57.10	2	202	0.99%
2019/04/26	9	58.93	3	59.00	58.80	6	195	3.07%
2019/04/25	24	60.68	17	60.16	60.00	7	186	3.75%
2019/04/24	0	0.00	6	58.58	61.30	-6	158	-3.79%
2019/04/16	0	55.10	0	0.00	55.10	0	106	0.00%
2019/03/19	0	56.30	0	0.00	56.40	0	86	0.00%
2019/03/15	1	54.30	0	0.00	54.50	1	81	1.22%
2019/03/04	0	0.00	1	56.00	56.00	-1	84	-1.19%
2019/01/25	1	56.50	3	56.23	56.40	-2	83	-2.40%
2019/01/23	1	56.00	0	0.00	56.20	1	87	1.14%
2019/01/16	0	0.00	1	56.60	56.60	-1	99	-1.00%
2019/01/10	0	0.00	1	55.50	55.60	-1	102	-0.97%
2019/01/02	1	54.40	0	0.00	54.50	1	132	0.76%
2018/12/27	1	54.10	0	0.00	54.00	1	155	0.65%
2018/12/11	2	55.00	0	0.00	54.50	2	173	1.15%
2018/12/06	0	0.00	2	55.40	55.20	-2	180	-1.11%
2018/12/05	0	0.00	1	56.80	57.00	-1	180	-0.55%
2018/11/22	2	54.90	0	0.00	54.70	2	219	0.91%
2018/11/16	1	53.90	3	53.70	53.90	-2	219	-0.91%
2018/11/13	1	51.20	0	0.00	52.00	1	219	0.45%
2018/10/30	1	50.00	0	0.00	50.00	1	239	0.42%
2018/10/26	1	50.80	0	0.00	50.80	1	240	0.42%
2018/10/17	1	51.70	0	0.00	51.70	1	243	0.41%
2018/10/09	1	54.70	1	54.10	53.90	0	228	0.00%
2018/10/08	1	54.60	0	0.00	55.00	1	224	0.44%
2018/10/04	1	58.50	0	0.00	58.50	1	214	0.47%
2018/09/19	1	59.10	0	0.00	58.80	1	283	0.35%
2018/08/30	0	0.00	1	65.60	65.60	-1	578	-0.17%
2018/08/10	0	0.00	1	65.20	66.10	-1	765	-0.13%
2018/08/01	0	0.00	1	66.20	66.30	-1	784	-0.13%
2018/07/25	1	66.30	0	0.00	66.50	1	793	0.13%
2018/07/06	1	67.90	0	0.00	68.20	1	803	0.12%
2018/06/27	3	74.60	7	73.89	71.30	-4	775	-0.52%
2018/06/25	4	73.00	0	0.00	72.10	4	759	0.53%
2018/06/19	0	0.00	1	71.50	71.00	-1	764	-0.13%
2018/06/13	0	0.00	9	74.67	73.70	-9	814	-1.10%
2018/06/12	2	74.75	2	74.90	74.50	0	907	0.00%
2018/06/11	4	76.58	0	0.00	76.40	4	946	0.42%
2018/06/08	6	74.80	1	76.00	72.60	5	887	0.56%
2018/06/07	2	69.90	3	70.13	70.30	-1	779	-0.13%
2018/06/06	2	69.10	0	0.00	70.30	2	756	0.26%
2018/05/31	1	68.70	0	0.00	66.10	1	711	0.14%
2018/04/19	0	0.00	5	62.00	61.70	-5	575	-0.87%
2018/04/18	0	0.00	17	61.39	61.40	-17	571	-2.97%
2018/04/10	15	66.66	15	64.67	64.60	0	561	0.00%
2018/03/31	0	0.00	5	66.00	67.50	-5	557	-0.90%
2018/03/27	18	65.86	5	65.00	65.00	13	533	2.44%
2018/03/26	9	64.33	0	0.00	64.70	9	523	1.72%
2018/03/22	0	0.00	10	64.10	64.10	-10	503	-1.99%
2018/03/21	10	69.60	0	0.00	67.10	10	476	2.10%
2018/03/19	1	68.10	1	68.00	68.00	0	424	0.00%
2018/03/16	10	69.20	4	69.45	69.50	6	392	1.53%
2018/03/15	0	0.00	1	63.00	64.60	-1	282	-0.35%
2018/03/08	0	0.00	1	60.50	60.30	-1	197	-0.51%
2018/03/01	0	0.00	3	58.60	59.00	-3	169	-1.77%
2018/02/27	1	58.90	0	0.00	58.60	1	167	0.60%
2018/02/23	1	59.40	0	0.00	59.50	1	162	0.61%
2018/02/08	2	56.30	0	0.00	56.70	2	145	1.38%
2018/01/26	1	55.20	0	0.00	55.30	1	121	0.82%
2018/01/19	1	55.20	0	0.00	55.20	1	119	0.84%
2018/01/12	1	55.20	0	0.00	55.30	1	117	0.85%