敦陽科 (2480)-玉山券商分點個股進出

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

敦陽科

(2480)

可現股當沖

股價
131.5
漲跌
▼0.5
漲幅
-0.38%
成交量
126張
產業
上市資訊服務類股
466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

敦陽科 (2480)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/20	0	132.00	0	0.00	131.50	0	295	0.00%
2024/12/19	0	133.00	0	134.00	132.00	0	294	0.00%
2024/12/17	1	131.50	6	132.42	131.50	-5	295	-1.69%
2024/12/16	0	0.00	1	133.50	131.00	-1	295	-0.34%
2024/12/13	0	134.00	0	0.00	133.50	0	292	0.01%
2024/12/12	0	0.00	3	137.33	135.50	-3	290	-1.03%
2024/12/11	0	139.50	12.1	136.55	138.50	-12.1	279	-4.34%
2024/12/10	4	138.13	2	137.00	137.50	2	259	0.77%
2024/12/09	8	142.56	3.2	138.61	138.50	4.8	251	1.89%
2024/12/06	11	135.77	7.1	135.28	140.00	3.9	219	1.79%
2024/12/05	0.2	137.50	1.5	137.66	138.00	-1.3	184	-0.69%
2024/12/03	0	126.50	0.3	126.00	125.50	-0.3	142	-0.20%
2024/12/02	0	126.00	0	126.00	125.50	0	143	-0.01%
2024/11/29	0	0.00	1.2	126.00	127.00	-1.2	142	-0.82%
2024/11/28	0	125.50	0	0.00	126.00	0	143	0.01%
2024/11/27	0	126.50	0	0.00	126.00	0	143	0.01%
2024/11/22	0	126.22	0	0.00	125.50	0	145	0.01%
2024/11/19	0	0.00	0	125.00	125.00	0	146	-0.02%
2024/11/18	0	126.00	0.2	125.05	125.50	-0.2	146	-0.14%
2024/11/15	0	127.50	0	0.00	126.00	0	145	0.01%
2024/11/14	0	127.50	1	126.00	127.00	-1	146	-0.68%
2024/11/13	0	127.00	0	0.00	127.00	0	145	0.01%
2024/11/12	0	128.50	0	0.00	127.50	0	145	0.01%
2024/11/11	0	127.00	0	0.00	128.50	0	145	0.01%
2024/11/08	0	129.00	0	0.00	128.00	0	145	0.00%
2024/11/07	0	0.00	0.3	129.50	129.50	-0.3	146	-0.23%
2024/11/06	0	129.50	0	0.00	129.00	0	147	0.00%
2024/11/04	0	128.50	1	128.50	129.00	-1	155	-0.63%
2024/11/01	0	129.00	0	0.00	129.50	0	164	0.01%
2024/10/30	0	0.00	2.1	130.21	130.00	-2.1	164	-1.29%
2024/10/28	0	0.00	2	132.50	130.00	-2	168	-1.19%
2024/10/25	0	131.50	2	132.00	131.50	-2	168	-1.18%
2024/10/24	0	0.00	0	131.50	132.00	0	172	-0.01%
2024/10/23	0	129.00	0	0.00	129.50	0	169	0.01%
2024/10/22	0	129.50	0	0.00	129.00	0	174	0.01%
2024/10/21	0	129.50	1	130.00	130.00	-1	179	-0.56%
2024/10/18	2	129.25	0	0.00	129.00	2	179	1.12%
2024/10/17	1	128.50	1.2	129.41	129.50	-0.2	180	-0.12%
2024/10/16	0.1	129.67	1	130.00	132.00	-0.9	178	-0.50%
2024/10/11	0	126.50	0.1	126.00	126.00	0	164	-0.01%
2024/10/09	0	0.00	1.2	125.93	125.50	-1.2	165	-0.70%
2024/10/07	0	0.00	4.1	125.62	126.50	-4.1	174	-2.33%
2024/10/04	0	123.50	0	0.00	124.00	0	174	0.01%
2024/10/01	1	123.01	0	0.00	123.00	1	177	0.57%
2024/09/24	2.4	122.89	0	0.00	123.00	2.4	193	1.22%
2024/09/23	2	124.00	2	123.00	123.00	0	197	0.00%
2024/09/19	0	0.00	1	123.00	123.00	-1	206	-0.49%
2024/09/16	0	0.00	2	121.00	121.00	-2	212	-0.94%
2024/09/13	0.1	119.50	0	0.00	120.00	0.1	226	0.02%
2024/09/11	0	118.50	0.2	118.50	118.00	-0.1	252	-0.06%
2024/09/10	1	119.50	0	0.00	118.00	1	258	0.39%
2024/09/09	0	119.00	0	0.00	119.00	0	261	0.00%
2024/09/06	0	0.00	0	118.00	118.00	0	264	0.00%
2024/09/04	0.1	118.05	0	0.00	117.50	0.1	274	0.02%
2024/09/03	0	119.50	0	0.00	119.50	0	273	0.00%
2024/09/02	0	119.84	0	0.00	120.00	0	274	0.01%
2024/08/30	0.1	119.50	0	0.00	120.00	0.1	276	0.04%
2024/08/29	0	119.50	0	0.00	119.50	0	277	0.00%
2024/08/28	0	120.00	0.3	120.00	120.00	-0.3	281	-0.09%
2024/08/27	0	119.00	0	0.00	120.00	0	282	0.00%
2024/08/26	0	0.00	2	119.50	119.50	-2	282	-0.71%
2024/08/23	0	119.00	0	0.00	119.50	0	283	0.01%
2024/08/21	0.1	118.50	1	118.00	119.00	-1	282	-0.34%
2024/08/20	1	118.00	0	0.00	117.50	1	282	0.35%
2024/08/19	0.1	117.56	0	0.00	117.50	0.1	286	0.02%
2024/08/16	0	0.00	1	118.50	118.00	-1	287	-0.35%
2024/08/15	0.1	117.91	0	0.00	118.00	0.1	287	0.02%
2024/08/14	0	118.00	2	117.00	118.00	-2	290	-0.69%
2024/08/12	0	116.50	0	0.00	117.00	0	294	0.00%
2024/08/08	0	117.00	2	115.75	117.00	-2	294	-0.68%
2024/08/07	1	115.00	0	0.00	115.50	1	293	0.34%
2024/08/06	2.2	112.01	2	112.00	112.00	0.2	292	0.06%
2024/08/05	3.4	113.85	3	113.00	114.00	0.4	286	0.15%
2024/08/02	0	118.00	2	118.50	117.50	-2	279	-0.71%
2024/08/01	0	119.00	0	0.00	118.50	0	279	0.00%
2024/07/31	0	0.00	1	117.00	117.00	-1	278	-0.36%
2024/07/30	1	117.02	0	0.00	117.50	1	276	0.37%
2024/07/29	0	119.00	0	0.00	118.50	0	278	0.00%
2024/07/26	1.5	115.67	0	0.00	119.00	1.5	275	0.55%
2024/07/23	0	0.00	4	116.00	117.00	-4	269	-1.48%
2024/07/22	2	114.25	0	0.00	113.50	2	266	0.75%
2024/07/19	0.1	116.12	0	0.00	115.00	0.1	261	0.03%
2024/07/17	3	115.83	0	0.00	116.00	3	259	1.16%
2024/07/16	3	115.67	2	116.50	115.50	1	259	0.39%
2024/07/15	2.1	115.52	0	0.00	115.00	2.1	260	0.80%
2024/07/12	0	117.00	1	117.00	116.50	-1	254	-0.38%
2024/07/11	0.1	117.00	0	0.00	116.50	0.1	252	0.02%
2024/07/10	0	117.00	1	116.50	117.00	-1	254	-0.39%
2024/07/09	0	116.56	1	115.50	116.50	-1	253	-0.38%
2024/07/08	1	117.00	0	0.00	116.50	1	248	0.40%
2024/07/05	2	117.75	0	0.00	118.00	2	245	0.82%
2024/07/04	1	117.50	0	0.00	117.00	1	243	0.41%
2024/07/03	1	118.00	0	0.00	117.00	1	242	0.42%
2024/07/02	2.5	117.70	0	0.00	117.00	2.5	241	1.03%
2024/07/01	2	117.50	0	0.00	117.00	2	238	0.85%
2024/06/28	1	117.50	0.2	118.25	118.00	0.8	232	0.34%
2024/06/27	2	117.50	1.6	118.00	117.00	0.4	232	0.18%
2024/06/26	0.2	119.00	1.6	119.00	118.50	-1.4	228	-0.61%
2024/06/25	0	120.00	0	0.00	119.50	0	223	0.00%
2024/06/24	1.3	120.27	0.6	120.86	120.00	0.8	221	0.34%
2024/06/21	2.2	121.05	0.6	122.00	121.50	1.6	222	0.73%
2024/06/20	3.1	120.88	1.1	121.77	121.50	2	219	0.93%
2024/06/19	1	127.00	3	126.84	127.00	-2	205	-1.00%
2024/06/18	0.4	126.51	0.2	127.00	126.00	0.2	186	0.10%
2024/06/17	0	0.00	0.2	127.00	127.00	-0.2	184	-0.11%
2024/06/14	3.2	125.70	0	0.00	126.00	3.2	179	1.77%
2024/06/13	2	125.00	46.3	125.37	125.50	-44.3	177	-24.99%
2024/06/12	8	125.06	0	0.00	125.00	8	177	4.50%
2024/06/11	1.1	125.10	0	0.00	125.50	1.1	176	0.63%
2024/06/07	1	127.00	2	127.25	127.00	-1	175	-0.57%
2024/06/06	1	126.51	0	0.00	126.50	1	179	0.56%
2024/06/05	0	127.50	0	0.00	127.00	0	180	0.02%
2024/06/04	0.1	127.96	0	0.00	127.00	0.1	188	0.07%
2024/06/03	0	127.50	0	0.00	127.50	0	197	0.00%
2024/05/31	1	126.00	0	0.00	126.50	1	198	0.50%
2024/05/30	0	125.50	3.5	125.57	125.50	-3.5	201	-1.73%
2024/05/29	1	126.00	0	0.00	126.00	1	206	0.48%
2024/05/27	0	0.00	0	127.50	126.50	0	245	0.00%
2024/05/23	1	126.50	0	0.00	126.50	1	251	0.40%
2024/05/22	0	0.00	6.3	128.00	127.50	-6.3	249	-2.53%
2024/05/21	0.1	128.00	0	0.00	128.50	0.1	249	0.04%
2024/05/20	0	0.00	2	128.50	128.50	-2	250	-0.80%
2024/05/17	6	127.50	0	0.00	128.00	6	250	2.40%
2024/05/16	0.1	127.45	0	0.00	127.50	0.1	251	0.02%
2024/05/15	0.1	126.50	0	0.00	126.50	0.1	252	0.04%
2024/05/13	1.1	126.05	0	0.00	126.00	1.1	255	0.43%
2024/05/10	0.2	126.75	0	0.00	126.50	0.2	257	0.08%
2024/05/09	2	127.50	0	0.00	126.50	2	256	0.78%
2024/05/08	2.4	127.58	0	0.00	127.50	2.4	258	0.92%
2024/05/07	0.3	128.40	1	129.00	128.50	-0.8	257	-0.29%
2024/05/06	0.3	128.13	0	0.00	128.00	0.3	260	0.10%
2024/05/02	1	128.00	0	0.00	127.00	1	259	0.40%
2024/04/29	0	0.00	0.1	127.50	127.50	-0.1	256	-0.03%
2024/04/26	0	127.00	1	126.00	126.00	-1	257	-0.39%
2024/04/24	0	126.61	0	0.00	126.50	0	259	0.00%
2024/04/23	2	125.75	0	0.00	126.00	2	260	0.77%
2024/04/22	1.1	124.05	0	0.00	125.50	1.1	259	0.42%
2024/04/19	3.4	125.06	0	125.50	125.00	3.4	258	1.31%
2024/04/18	0	126.50	0	0.00	127.00	0	253	0.00%
2024/04/17	0.2	127.00	0	0.00	126.50	0.2	253	0.09%
2024/04/16	9.2	125.73	3	125.50	125.50	6.2	253	2.45%
2024/04/15	0	128.50	0	0.00	128.00	0	248	0.02%
2024/04/11	0.1	129.50	0	0.00	129.50	0.1	245	0.04%
2024/04/10	0	130.50	0	0.00	129.50	0	245	0.00%
2024/04/09	0	129.50	0	0.00	129.00	0	245	0.01%
2024/04/08	4.2	129.24	1	129.50	130.00	3.2	254	1.25%
2024/04/03	0	129.50	0	0.00	129.00	0	252	0.00%
2024/03/28	0	129.50	0.1	129.00	128.50	-0.1	253	-0.04%
2024/03/27	0	129.00	0	0.00	128.50	0	254	0.00%
2024/03/26	0.1	128.50	1	130.00	129.00	-0.9	257	-0.35%
2024/03/25	10	130.50	1	130.49	131.00	9	254	3.53%
2024/03/21	0	0.00	1	129.50	129.50	-1	253	-0.39%
2024/03/20	0	130.50	1	130.50	129.50	-1	253	-0.39%
2024/03/19	0	0.00	1.1	129.53	129.50	-1.1	254	-0.42%
2024/03/15	0	129.44	0	0.00	129.00	0	257	0.02%
2024/03/14	2.2	129.72	1.6	130.00	129.00	0.6	259	0.24%
2024/03/13	1.4	130.26	0	0.00	130.00	1.4	260	0.55%
2024/03/12	0.1	131.33	0	0.00	131.50	0.1	256	0.03%
2024/03/11	0.2	131.00	0	0.00	131.50	0.2	254	0.07%
2024/03/08	0	131.50	0	0.00	131.00	0	254	0.00%
2024/03/07	0	129.50	7.7	131.58	131.50	-7.7	247	-3.11%
2024/03/06	1	130.00	0	129.98	129.50	1	239	0.41%
2024/03/05	1	129.50	0.4	129.36	129.50	0.7	238	0.27%
2024/03/04	0.1	127.50	25	127.66	127.50	-24.9	237	-10.46%
2024/03/01	26	130.06	2.6	130.04	128.00	23.4	234	9.95%
2024/02/29	0	0.00	2.1	125.69	126.50	-2.1	208	-1.01%
2024/02/23	0.7	124.29	0	0.00	124.00	0.7	207	0.36%
2024/02/22	0.4	124.76	7	124.07	123.50	-6.6	218	-3.02%
2024/02/21	0.1	124.50	0	0.00	124.50	0.1	221	0.07%
2024/02/20	0	124.25	2	123.99	123.50	-2	229	-0.89%
2024/02/19	1	123.50	0.1	123.50	123.00	0.9	228	0.38%
2024/02/16	0.1	122.51	0	123.00	122.00	0	230	0.02%
2024/02/15	5	121.00	5.2	121.71	121.00	-0.2	231	-0.07%
2024/02/05	0	121.00	1	121.00	120.50	-1	233	-0.42%
2024/02/02	1	120.00	1	121.50	120.50	0	232	0.00%
2024/02/01	2	119.00	0	0.00	120.00	2	232	0.86%
2024/01/31	0.2	121.17	0	0.00	120.50	0.2	234	0.06%
2024/01/29	0	0.00	3.5	122.08	121.50	-3.5	241	-1.43%
2024/01/25	0	121.00	0	0.00	120.00	0	239	0.02%
2024/01/24	0.1	121.00	1	121.00	120.50	-1	236	-0.40%
2024/01/19	0	118.50	0	0.00	118.50	0	236	0.00%
2024/01/18	1	118.50	0	0.00	118.50	1	236	0.42%
2024/01/17	1.1	118.50	0	0.00	118.00	1.1	235	0.46%
2024/01/16	1.1	118.00	0	0.00	118.00	1.1	233	0.47%
2024/01/15	1	118.50	0	0.00	118.00	1	236	0.42%
2024/01/12	0	118.50	1	118.50	118.00	-1	238	-0.42%
2024/01/11	0	119.00	0.2	119.00	118.00	-0.1	241	-0.06%
2024/01/10	2.1	117.52	0	0.00	117.00	2.1	257	0.82%
2024/01/09	0.1	118.80	1	118.00	118.00	-0.9	259	-0.34%
2024/01/08	0	119.00	0	0.00	118.50	0	261	0.01%
2024/01/05	0	119.00	0	0.00	118.50	0	263	0.00%
2024/01/04	0	0.00	2	119.00	118.00	-2	268	-0.75%
2024/01/03	0	0.00	1.3	119.50	119.00	-1.3	274	-0.47%
2024/01/02	2.2	119.73	0	0.00	118.50	2.2	274	0.80%
2023/12/29	0	120.50	0	0.00	120.50	0	262	0.00%
2023/12/27	0.1	119.76	0	0.00	120.00	0.1	264	0.04%
2023/12/26	1	119.00	0	0.00	120.00	1	263	0.38%
2023/12/25	2	120.00	0	0.00	119.00	2	263	0.76%
2023/12/22	0.5	120.00	0	0.00	119.50	0.5	262	0.19%
2023/12/21	1	118.00	0.2	119.00	118.00	0.8	260	0.31%
2023/12/20	0.1	119.95	0	0.00	119.00	0.1	257	0.03%
2023/12/19	2	119.25	0	0.00	119.00	2	257	0.78%
2023/12/18	0	121.50	0	0.00	121.00	0	258	0.00%
2023/12/15	1	121.50	0	0.00	121.50	1	262	0.38%
2023/12/14	1	121.50	0.1	122.00	122.50	0.9	263	0.35%
2023/12/13	2.1	120.50	0	0.00	120.50	2.1	261	0.80%
2023/12/12	0	121.00	1	120.50	121.00	-1	259	-0.39%
2023/12/11	1.1	121.47	1	121.00	121.00	0.1	255	0.02%
2023/12/08	0.5	123.88	1	124.00	123.00	-0.5	250	-0.20%
2023/12/07	2	124.00	0	0.00	124.50	2	246	0.81%
2023/12/06	0	124.00	2.3	124.52	124.50	-2.3	249	-0.91%
2023/12/05	0.2	123.73	0	0.00	124.00	0.2	247	0.08%
2023/12/04	0	0.00	5.2	125.12	124.50	-5.2	245	-2.13%
2023/12/01	0	0.00	0.1	126.00	126.00	-0.1	243	-0.04%
2023/11/30	0	0.00	0	124.50	126.00	0	240	-0.01%
2023/11/28	0	125.00	0	0.00	124.50	0	236	0.00%
2023/11/27	0.6	124.44	0.1	124.00	123.50	0.6	235	0.24%
2023/11/24	0.1	123.49	0	122.50	124.50	0.1	232	0.04%
2023/11/22	3.1	123.52	0	0.00	123.50	3.1	224	1.36%
2023/11/21	0	125.00	1	125.00	123.50	-1	222	-0.47%
2023/11/20	0.1	122.50	1	122.50	122.00	-0.9	214	-0.43%
2023/11/17	0	120.00	1	121.50	122.00	-1	211	-0.46%
2023/11/16	0	119.00	2	118.99	119.50	-2	204	-0.99%
2023/11/15	0.1	119.00	0	0.00	119.00	0.1	204	0.02%
2023/11/14	0	118.07	0	0.00	118.00	0	204	0.01%
2023/11/13	0	118.00	2	118.49	118.50	-2	202	-1.00%
2023/11/10	0	117.50	0	0.00	117.00	0	198	0.00%
2023/11/09	1	117.00	0	0.00	117.00	1	201	0.50%
2023/11/08	0	117.50	0	0.00	118.50	0	210	0.00%
2023/11/07	0	117.00	0	0.00	117.50	0	213	0.01%
2023/11/06	1	117.95	2.3	118.68	118.00	-1.2	226	-0.53%
2023/11/03	0.1	115.00	0	0.00	115.00	0.1	220	0.02%
2023/11/02	1.1	113.57	2	114.75	115.00	-0.9	225	-0.40%
2023/10/31	1	113.00	0.1	113.00	112.50	0.9	235	0.40%
2023/10/30	0	113.00	0	0.00	114.00	0	272	0.02%
2023/10/27	1	112.00	1	112.50	112.50	0	290	0.00%
2023/10/26	0	0.00	0	112.50	112.00	0	339	-0.01%
2023/10/25	6	113.00	5	113.50	113.50	1	394	0.25%
2023/10/24	1	113.00	0	0.00	113.50	1	488	0.20%
2023/10/23	3	111.83	0	0.00	111.50	3	526	0.57%
2023/10/20	1	113.00	0.2	113.00	113.00	0.9	555	0.15%
2023/10/19	0.2	115.13	0	0.00	114.00	0.2	558	0.04%
2023/10/18	0.1	116.47	0	0.00	115.00	0.1	559	0.02%
2023/10/17	0.1	116.67	0	0.00	117.00	0.1	547	0.01%
2023/10/16	1	116.04	0	0.00	118.00	1	547	0.19%
2023/10/13	0.1	117.90	0	0.00	117.00	0.1	551	0.02%
2023/10/12	0.2	118.88	2.3	118.11	119.00	-2.1	552	-0.37%
2023/10/11	2.1	117.93	1.1	116.55	118.00	1	553	0.18%
2023/10/06	1	115.00	0	0.00	115.00	1	554	0.18%
2023/10/02	0	115.50	1	116.00	115.50	-1	591	-0.17%
2023/09/28	0	115.10	0	0.00	115.00	0	600	0.00%
2023/09/25	1	115.00	2	114.50	116.00	-1	657	-0.15%
2023/09/22	1	114.50	0.2	114.50	114.50	0.8	657	0.12%
2023/09/20	0.2	118.00	0	0.00	118.50	0.2	662	0.03%
2023/09/19	1	115.50	3	115.67	118.00	-2	664	-0.30%
2023/09/18	0.1	115.50	0	0.00	115.50	0.1	670	0.01%
2023/09/13	0	114.00	0	0.00	114.50	0	707	0.00%
2023/09/11	1.1	114.91	1	113.50	114.00	0.1	758	0.01%
2023/09/08	1	115.50	1	116.03	116.00	0	798	0.00%
2023/09/07	1	115.50	2.1	115.76	116.50	-1.1	823	-0.13%
2023/09/06	2	115.00	2	115.50	116.00	0	856	0.00%
2023/09/05	0.5	116.50	0	0.00	116.00	0.5	872	0.06%
2023/09/04	0	115.50	0	115.00	115.00	0	890	0.00%
2023/09/01	1	115.00	1.1	115.49	115.00	-0.1	896	-0.01%
2023/08/31	0.1	116.00	1.1	115.59	116.50	-1	905	-0.11%
2023/08/30	0	0.00	0	115.00	115.00	0	911	0.00%
2023/08/29	0	0.00	1	113.00	113.00	-1	930	-0.11%
2023/08/28	1	112.00	0	0.00	112.50	1	952	0.11%
2023/08/25	0.1	113.50	0	0.00	113.00	0.1	979	0.01%
2023/08/24	0.5	115.50	3	114.00	114.50	-2.5	996	-0.25%
2023/08/23	1	113.00	0.5	112.88	112.50	0.5	1,008	0.05%
2023/08/22	2.5	111.90	1	112.00	112.00	1.5	1,031	0.15%
2023/08/21	3.4	112.71	0	0.00	112.00	3.4	1,059	0.32%
2023/08/18	5.6	112.82	2	113.00	113.00	3.6	1,109	0.32%
2023/08/17	1	112.50	1	114.50	114.50	0	1,115	0.00%
2023/08/16	0.1	112.00	1	113.00	113.00	-1	1,126	-0.08%
2023/08/15	3.1	113.35	3	113.83	113.50	0.1	1,182	0.01%
2023/08/14	6.9	112.41	3.3	114.43	112.50	3.6	1,289	0.28%
2023/08/11	2.1	114.55	0	0.00	115.00	2.1	1,300	0.16%
2023/08/10	7.1	115.37	4	114.88	115.00	3.1	1,305	0.24%
2023/08/09	2	117.77	3	118.00	118.50	-1	1,297	-0.07%
2023/08/08	2	118.49	2.1	117.97	117.50	-0.1	1,307	-0.01%
2023/08/07	1.1	117.63	2	119.50	120.00	-0.9	1,339	-0.07%
2023/08/04	0.1	116.66	1	118.50	118.50	-0.9	1,340	-0.07%
2023/08/02	8.3	119.30	2.2	118.76	116.50	6.1	1,356	0.45%
2023/08/01	8.3	123.53	0	0.00	121.00	8.3	1,335	0.62%
2023/07/31	1	123.50	11.1	123.67	124.00	-10.1	1,354	-0.74%
2023/07/28	8.2	121.42	3.1	120.09	121.00	5.2	1,403	0.37%
2023/07/27	3.2	125.99	8.1	126.85	128.50	-4.9	1,400	-0.35%
2023/07/26	12.3	120.80	8.1	119.48	119.50	4.2	1,364	0.31%
2023/07/25	1.5	122.76	5.1	120.93	124.00	-3.6	1,335	-0.27%
2023/07/24	4	117.50	0	0.00	117.00	4	1,304	0.31%
2023/07/21	0	0.00	2	115.25	118.50	-2	1,299	-0.15%
2023/07/20	2	116.50	0	0.00	116.50	2	1,298	0.15%
2023/07/19	1.1	117.88	1	116.50	116.50	0.1	1,295	0.01%
2023/07/18	1	117.98	0	0.00	117.50	1	1,297	0.08%
2023/07/17	2.1	119.01	0	0.00	118.50	2.1	1,295	0.16%
2023/07/14	0	119.50	1	119.50	120.00	-1	1,296	-0.07%
2023/07/13	0.2	119.50	4	118.63	118.00	-3.8	1,294	-0.29%
2023/07/12	0	117.00	0	0.00	118.00	0	1,297	0.00%
2023/07/11	3.2	117.56	3	118.33	118.00	0.2	1,298	0.02%
2023/07/10	2.1	117.80	0	0.00	117.50	2.1	1,299	0.16%
2023/07/07	1	121.97	8	121.94	121.50	-7	1,308	-0.53%
2023/07/06	0	120.71	0	0.00	120.50	0	1,292	0.00%
2023/07/05	2	121.25	3	120.00	121.50	-1	1,283	-0.08%
2023/07/04	0	0.00	2	115.50	116.50	-2	1,249	-0.16%
2023/07/03	1	112.50	1.3	112.64	113.50	-0.3	1,237	-0.03%
2023/06/29	1	113.50	0	0.00	114.50	1	1,226	0.08%
2023/06/28	0	112.00	0	0.00	112.00	0	1,225	0.00%
2023/06/27	4	111.62	0.2	111.50	111.00	3.9	1,221	0.32%
2023/06/26	8.3	113.72	1	113.52	113.00	7.3	1,215	0.60%
2023/06/21	0.1	115.50	0.3	115.00	115.00	-0.2	1,207	-0.02%
2023/06/20	2	112.75	4	113.50	113.50	-2	1,203	-0.17%
2023/06/19	4.1	115.48	1	115.00	115.00	3.1	1,192	0.26%
2023/06/16	1.1	119.15	0	0.00	119.00	1.1	1,181	0.10%
2023/06/15	9.5	120.17	2.3	120.57	120.00	7.2	1,167	0.62%
2023/06/14	16	123.94	3	125.00	124.50	13	1,133	1.15%
2023/06/13	0.3	123.75	2	121.51	123.00	-1.7	1,092	-0.16%
2023/06/12	1.2	120.49	0	124.00	120.50	1.2	1,068	0.11%
2023/06/09	3.2	120.06	2	120.00	120.00	1.2	1,040	0.12%
2023/06/08	6	119.66	4	119.00	118.50	2	1,027	0.20%
2023/06/07	0	118.98	1	118.50	118.50	-1	1,012	-0.10%
2023/06/06	0	117.89	1.2	119.58	117.50	-1.2	1,014	-0.12%
2023/06/05	2.8	118.96	1.2	120.43	119.00	1.6	1,008	0.16%
2023/06/02	1.1	122.50	1.1	122.88	120.00	0.1	1,005	0.00%
2023/06/01	1	119.03	8	118.63	119.50	-7	994	-0.70%
2023/05/31	6.2	121.19	9	120.17	121.00	-2.8	980	-0.29%
2023/05/30	7	118.86	14.1	119.99	120.00	-7.1	955	-0.74%
2023/05/29	0	0.00	4	118.50	118.00	-4	949	-0.42%
2023/05/26	5	116.10	5	116.20	115.50	0	949	0.00%
2023/05/25	16.1	119.40	11	118.18	118.00	5.1	930	0.54%
2023/05/24	10	118.20	14	120.07	120.50	-4	903	-0.44%
2023/05/23	0	115.50	4	115.75	115.00	-4	853	-0.47%
2023/05/22	5	114.60	0	0.00	115.00	5	844	0.59%
2023/05/19	6.2	115.74	5.6	114.39	113.00	0.5	833	0.06%
2023/05/18	10	121.75	13.3	120.36	119.50	-3.3	778	-0.42%
2023/05/17	6.1	112.01	8	113.31	113.00	-1.9	675	-0.28%
2023/05/16	3	110.00	5	110.70	110.50	-2	662	-0.30%
2023/05/15	2	110.00	0	0.00	108.50	2	665	0.30%
2023/05/12	2.1	108.95	2	108.00	109.00	0.1	658	0.02%
2023/05/11	3	111.33	4	108.75	108.00	-1	646	-0.15%
2023/05/10	0.6	107.91	2	107.50	107.50	-1.4	611	-0.23%
2023/05/09	0	106.60	0.5	106.00	106.00	-0.5	606	-0.08%
2023/05/08	4	110.00	3.1	109.68	109.00	0.9	586	0.16%
2023/05/05	3	109.17	1	108.50	109.50	2	568	0.35%
2023/05/04	4	113.88	9.2	114.90	113.00	-5.2	533	-0.98%
2023/05/03	2	111.00	3.7	110.48	107.50	-1.7	434	-0.40%
2023/05/02	4.2	107.63	6	109.08	111.50	-1.8	382	-0.47%
2023/04/28	5	101.10	2	101.25	101.50	3	324	0.92%
2023/04/26	0	97.20	0	97.60	98.60	0	316	0.00%
2023/04/25	9	97.99	0	0.00	97.50	9	318	2.84%
2023/04/21	4	98.75	0.5	98.30	98.20	3.5	317	1.12%
2023/04/20	1	101.50	0	0.00	99.60	1	315	0.32%
2023/04/19	0	0.00	1.1	101.00	101.00	-1.1	314	-0.35%
2023/04/18	0	100.00	0	0.00	100.00	0	313	0.01%
2023/04/17	1	101.00	0	0.00	100.50	1	311	0.32%
2023/04/14	2	99.01	0	0.00	100.00	2	302	0.67%
2023/04/13	1	99.99	0	0.00	99.50	1	299	0.34%
2023/04/12	7.1	100.27	25	100.90	100.50	-17.9	299	-6.00%
2023/04/11	0.1	97.40	3.2	97.58	97.60	-3.1	283	-1.07%
2023/04/10	0	96.50	0.3	96.82	96.70	-0.3	281	-0.09%
2023/03/31	0	0.00	0.2	96.60	96.40	-0.2	280	-0.07%
2023/03/29	0	0.00	0.2	95.30	95.30	-0.2	278	-0.05%
2023/03/27	0	0.00	1	96.90	96.90	-1	279	-0.36%
2023/03/24	2	96.80	0.1	97.00	97.20	1.9	280	0.68%
2023/03/23	0	97.30	0	0.00	97.10	0	278	0.00%
2023/03/22	0	97.05	1	97.50	97.20	-1	278	-0.36%
2023/03/21	0.2	98.00	6.1	97.77	97.30	-5.9	278	-2.12%
2023/03/20	0	96.28	0	0.00	96.00	0	269	0.00%
2023/03/17	0	0.00	1	95.20	95.30	-1	268	-0.37%
2023/03/16	0	0.00	5	94.00	94.60	-5	267	-1.87%
2023/03/15	1.1	95.73	0	0.00	95.70	1.1	265	0.41%
2023/03/14	0	95.80	0.1	96.40	95.50	-0.1	264	-0.04%
2023/03/13	0	94.67	7.2	94.37	95.20	-7.2	259	-2.77%
2023/03/10	1	94.70	3.6	95.53	94.90	-2.6	256	-1.03%
2023/03/09	0.1	96.83	2	95.38	96.00	-1.9	254	-0.77%
2023/03/08	0	0.00	6.7	97.11	97.50	-6.7	246	-2.70%
2023/03/07	4	97.08	5.7	97.65	97.80	-1.7	242	-0.70%
2023/03/06	1.7	96.39	2.2	96.21	96.20	-0.5	235	-0.21%
2023/03/03	2.1	95.24	5.1	95.37	95.90	-3	227	-1.33%
2023/03/02	4.3	93.63	4.1	93.75	94.00	0.3	219	0.12%
2023/03/01	12.4	94.42	24.4	93.70	93.70	-12	216	-5.57%
2023/02/24	5.1	92.92	2.1	92.91	93.30	3	204	1.47%
2023/02/23	0	0.00	2	90.00	89.90	-2	186	-1.07%
2023/02/22	0.2	88.80	0	0.00	88.90	0.2	182	0.11%
2023/02/21	0	0.00	0.1	88.50	88.70	-0.1	177	-0.06%
2023/02/20	3	88.23	3	88.04	88.10	0	176	-0.02%
2023/02/17	0	86.80	0	0.00	86.80	0	174	0.01%
2023/02/16	8	86.70	0	0.00	86.60	8	174	4.57%
2023/02/15	17.1	86.64	0.7	86.53	86.60	16.4	172	9.50%
2023/02/14	3	88.17	0	0.00	87.50	3	165	1.81%
2023/02/13	2	87.90	0	0.00	89.00	2	157	1.28%
2023/02/10	2	85.30	0.3	85.60	85.40	1.7	145	1.17%
2023/02/07	1	84.40	0	0.00	84.80	1	143	0.70%
2023/02/06	17	84.60	0	0.00	84.60	17	142	11.95%
2023/02/03	1	85.10	2	84.90	85.00	-1	140	-0.68%
2023/02/01	0	85.50	0	0.00	85.30	0	137	0.01%
2023/01/30	0	0.00	1	85.10	85.00	-1	137	-0.73%
2023/01/17	0	85.40	0	0.00	85.20	0	135	0.01%
2023/01/16	0	84.41	0	0.00	84.10	0	136	0.01%
2023/01/13	3	83.33	0	0.00	83.00	3	140	2.14%
2023/01/12	0.1	85.70	0	0.00	83.70	0.1	157	0.06%
2023/01/03	0	84.60	0	0.00	84.60	0	153	0.01%
2022/12/30	0	85.20	1	86.40	85.90	-1	150	-0.66%
2022/12/29	0	0.00	3	84.20	85.40	-3	146	-2.05%
2022/12/21	0	83.30	0	0.00	82.60	0	146	0.01%
2022/12/20	1	83.00	0	0.00	82.60	1	149	0.67%
2022/12/16	0	0.00	10	82.20	81.20	-10	148	-6.72%
2022/12/13	1	82.60	3	83.10	82.80	-2	149	-1.34%
2022/12/12	1	82.01	0	0.00	82.60	1	148	0.68%
2022/12/09	0	82.55	0	0.00	82.50	0	151	0.00%
2022/12/07	1	81.70	1	81.30	81.10	0	153	0.00%
2022/12/06	1	81.60	0	0.00	81.60	1	152	0.65%
2022/12/02	1	82.80	0	0.00	82.60	1	159	0.63%
2022/12/01	0	0.00	1	82.50	83.30	-1	161	-0.62%
2022/11/25	0	81.60	0	0.00	81.50	0	170	0.00%
2022/11/24	0	0.00	4	80.95	81.00	-4	170	-2.34%
2022/11/23	2	80.40	0	0.00	80.40	2	172	1.16%
2022/11/22	0	0.00	0.3	80.20	80.60	-0.3	174	-0.17%
2022/11/18	1	79.80	0	0.00	79.50	1	179	0.56%
2022/11/15	1	79.40	2	79.30	79.80	-1	186	-0.54%
2022/11/09	1	79.00	0	0.00	78.70	1	199	0.50%
2022/11/08	0	0.00	2	77.80	78.30	-2	205	-0.97%
2022/11/07	0.1	78.50	0	0.00	78.40	0.1	206	0.04%
2022/11/01	0	77.50	0	0.00	77.00	0	226	0.00%
2022/10/31	0	0.00	1.1	77.20	77.10	-1.1	230	-0.47%
2022/10/26	0.3	76.75	0	0.00	76.00	0.3	244	0.11%
2022/10/24	1	76.50	0	0.00	78.00	1	257	0.39%
2022/10/21	2	75.20	0	0.00	75.50	2	259	0.77%
2022/10/20	2	75.36	4	76.00	73.00	-2	259	-0.77%
2022/10/19	0.5	78.59	0	0.00	77.90	0.5	242	0.21%
2022/10/17	1.7	78.27	0	0.00	78.10	1.7	247	0.67%
2022/10/13	1.2	78.90	0	0.00	78.70	1.2	251	0.47%
2022/10/12	0	0.00	4	79.60	80.50	-4	250	-1.60%
2022/10/11	1.1	80.20	0	0.00	80.60	1.1	254	0.41%
2022/10/06	1	80.71	0	0.00	81.00	1	255	0.40%
2022/10/05	1	81.30	0	0.00	81.20	1	257	0.39%
2022/10/04	0	0.00	0.1	81.00	81.10	-0.1	258	-0.04%
2022/09/30	1	80.10	0.1	81.50	81.80	0.9	271	0.34%
2022/09/29	0	0.00	0	82.00	81.30	0	273	0.00%
2022/09/27	0.1	80.70	1	80.50	80.50	-0.9	282	-0.32%
2022/09/26	1.5	79.85	2	79.51	79.60	-0.5	282	-0.19%
2022/09/22	0	0.00	3	80.43	81.10	-3	284	-1.05%
2022/09/20	0.1	81.30	2	80.80	81.80	-1.9	286	-0.66%
2022/09/19	1	80.90	0	0.00	81.00	1	286	0.35%
2022/09/15	0.2	83.00	0	0.00	82.80	0.2	294	0.06%
2022/09/14	0.1	83.99	0	0.00	83.30	0.1	309	0.04%
2022/09/13	2	85.35	0	0.00	84.70	2	316	0.63%
2022/09/12	0.1	84.10	0	0.00	84.80	0.1	326	0.03%
2022/09/08	1	82.50	0	0.00	83.90	1	325	0.31%
2022/09/07	0	0.00	5	80.28	81.10	-5	326	-1.53%
2022/09/06	0.1	80.70	1	81.20	80.60	-0.9	329	-0.27%
2022/09/05	0.1	81.30	1	81.10	80.80	-1	330	-0.29%
2022/09/02	0.1	82.10	0	0.00	81.70	0.1	330	0.03%
2022/09/01	2.1	82.59	0	0.00	82.60	2.1	330	0.65%
2022/08/31	0	84.50	0	0.00	84.40	0	327	0.01%
2022/08/26	1	85.00	0	0.00	84.50	1	325	0.31%
2022/08/25	1.1	84.33	0	0.00	84.30	1.1	324	0.34%
2022/08/24	3	84.17	0.5	84.20	84.00	2.6	323	0.79%
2022/08/23	0	0.00	3	84.50	84.70	-3	321	-0.93%
2022/08/18	0	86.80	2	86.30	85.80	-2	314	-0.63%
2022/08/17	2	87.55	1	87.20	87.40	1	307	0.32%
2022/08/16	2	88.80	0	0.00	88.50	2	305	0.66%
2022/08/15	1	88.90	1	88.30	88.20	0	301	0.00%
2022/08/11	0	0.00	3	89.10	89.20	-3	290	-1.03%
2022/08/10	1.4	88.86	0	0.00	88.90	1.4	286	0.49%
2022/08/09	1	87.80	2	88.25	88.90	-1	282	-0.35%
2022/08/08	2	87.35	0	0.00	87.30	2	280	0.71%
2022/08/05	1	84.60	0	0.00	85.90	1	278	0.36%
2022/08/04	1.1	85.13	1	83.60	84.50	0.1	277	0.04%
2022/08/03	0	0.00	1	86.00	85.90	-1	272	-0.37%
2022/08/01	0.1	87.00	1	86.80	87.50	-0.9	268	-0.34%
2022/07/29	0.1	86.00	0	0.00	86.80	0.1	262	0.04%
2022/07/27	1	84.00	1	83.70	84.70	0	254	0.00%
2022/07/26	1	84.30	1	83.70	83.80	0	251	0.00%
2022/07/25	1	84.00	0	0.00	84.00	1	250	0.40%
2022/07/22	1	83.80	0	0.00	84.00	1	246	0.41%
2022/07/21	1	82.50	0	0.00	83.00	1	247	0.40%
2022/07/20	6.1	81.99	0	0.00	81.70	6.1	244	2.49%
2022/07/19	1	83.00	0	0.00	81.70	1	244	0.41%
2022/07/18	4	81.65	1	81.80	83.60	3	243	1.23%
2022/07/15	1	79.40	0	0.00	80.00	1	237	0.42%
2022/07/13	1	78.60	0	0.00	79.00	1	234	0.43%
2022/07/11	3	79.60	1	80.20	79.10	2	234	0.85%
2022/07/08	14	78.94	1	78.00	78.90	13	230	5.65%
2022/07/07	0.1	76.70	8	76.56	76.90	-7.9	225	-3.51%
2022/07/06	11.7	77.72	2	77.50	77.00	9.7	222	4.37%
2022/07/05	3.4	81.60	0.5	81.50	81.10	2.9	221	1.33%
2022/07/04	1.1	84.08	1	84.11	84.00	0.1	214	0.04%
2022/07/01	5.5	84.93	1	84.60	85.10	4.5	213	2.11%
2022/06/30	1.2	86.37	0	0.00	86.10	1.2	213	0.58%
2022/06/29	3	86.73	1.1	85.44	87.80	1.9	212	0.90%
2022/06/27	0.2	85.78	0	0.00	85.20	0.2	216	0.09%
2022/06/24	1.2	85.83	0	0.00	85.30	1.2	219	0.55%
2022/06/23	5.1	85.21	2	85.25	85.30	3.1	221	1.41%
2022/06/22	10.1	89.10	0	0.00	89.10	10.1	231	4.34%
2022/06/21	2	89.31	0	0.00	89.50	2	232	0.87%
2022/06/20	5.3	90.02	0	0.00	89.80	5.3	232	2.26%
2022/06/17	1	90.50	1	90.50	90.60	0	236	0.01%
2022/06/16	5	90.76	0	0.00	90.60	5	237	2.10%
2022/06/15	2	90.90	0	0.00	91.00	2	237	0.84%
2022/06/13	1	90.80	0	0.00	90.90	1	296	0.34%
2022/06/10	0.1	91.30	0	0.00	91.40	0.1	311	0.02%
2022/06/08	2	90.35	0	0.00	90.30	2	327	0.61%
2022/06/02	0	0.00	1	91.10	91.00	-1	360	-0.28%
2022/06/01	1	90.40	3	90.90	90.90	-2	372	-0.54%
2022/05/30	0	90.70	0	0.00	90.30	0	389	0.00%
2022/05/27	0	0.00	1	90.00	90.10	-1	404	-0.25%
2022/05/26	0.1	90.10	0	0.00	89.90	0.1	416	0.01%
2022/05/25	1	89.90	1	90.00	90.00	0	421	0.00%
2022/05/24	0	0.00	5	90.00	90.10	-5	427	-1.17%
2022/05/20	0.1	90.80	0.2	91.00	90.50	-0.1	431	-0.02%
2022/05/19	4	90.90	1	91.40	90.80	3	434	0.69%
2022/05/18	3	91.40	0	0.00	91.40	3	435	0.69%
2022/05/17	0	90.70	0	0.00	90.70	0	438	0.01%
2022/05/12	3	89.87	1	89.90	89.70	2	438	0.46%
2022/05/11	2	90.05	0	0.00	90.10	2	436	0.46%
2022/05/10	1.1	89.90	0	0.00	90.60	1.1	443	0.24%
2022/05/09	0.1	90.40	0	0.00	90.20	0.1	448	0.01%
2022/05/06	0.1	91.00	0	0.00	90.50	0.1	457	0.01%
2022/04/29	0	91.20	0	0.00	90.60	0	501	0.00%
2022/04/28	0.2	90.10	2	90.10	90.30	-1.9	505	-0.37%
2022/04/27	3	90.13	1	90.40	90.60	2	506	0.40%
2022/04/25	4	90.18	0	0.00	90.40	4	513	0.78%
2022/04/22	1	91.50	0	0.00	91.10	1	524	0.19%
2022/04/20	0	0.00	2	91.00	90.80	-2	571	-0.35%
2022/04/19	0	0.00	1	90.70	91.00	-1	582	-0.17%
2022/04/18	0	0.00	1	90.50	90.30	-1	607	-0.16%
2022/04/15	4	90.33	11	90.30	90.30	-7	606	-1.15%
2022/04/13	0.1	91.20	0	0.00	91.30	0.1	607	0.01%
2022/04/12	1	90.50	0	0.00	90.70	1	608	0.16%
2022/04/11	4	90.60	7	90.56	90.30	-3	608	-0.49%
2022/04/08	0.1	92.70	1	92.70	92.70	-0.9	602	-0.15%
2022/04/07	2.2	92.81	0	0.00	92.60	2.2	601	0.37%
2022/04/06	0.1	93.20	4	93.73	94.20	-3.9	598	-0.65%
2022/04/01	1	93.10	6	93.00	93.00	-5	597	-0.84%
2022/03/31	1	92.80	0	0.00	92.60	1	595	0.17%
2022/03/30	0	0.00	2.1	93.05	92.60	-2.1	594	-0.35%
2022/03/29	6	94.08	6.1	93.27	93.70	-0.1	588	-0.02%
2022/03/28	0	0.00	1	92.40	92.60	-1	584	-0.17%
2022/03/25	5	96.13	2	95.00	93.50	3	580	0.52%
2022/03/24	0	96.50	1	97.80	98.20	-1	560	-0.18%
2022/03/23	0	0.00	7	94.11	94.20	-7	544	-1.29%
2022/03/22	1	92.02	1.1	92.87	91.90	-0.1	536	-0.02%
2022/03/21	1	94.30	2	94.30	94.30	-1	523	-0.19%
2022/03/18	11.1	95.21	0	0.00	95.20	11.1	519	2.14%
2022/03/17	9	96.02	2	95.90	95.40	7	516	1.36%
2022/03/16	9	97.28	14.3	95.77	96.10	-5.3	496	-1.07%
2022/03/15	10.6	95.56	6	94.53	93.90	4.6	450	1.02%
2022/03/14	0	0.00	2	93.60	93.60	-2	432	-0.46%
2022/03/11	0.1	94.34	0.2	93.50	95.00	-0.1	424	-0.03%
2022/03/10	0	0.00	2	93.75	93.60	-2	413	-0.48%
2022/03/09	2.1	91.22	2.2	92.74	91.40	-0.1	404	-0.04%
2022/03/08	3.1	92.61	1	92.50	93.00	2.1	390	0.52%
2022/03/07	6.4	91.69	3.1	91.37	91.50	3.3	378	0.87%
2022/03/04	3	91.30	0	0.00	91.50	3	365	0.82%
2022/03/03	1	92.00	3.5	92.19	92.30	-2.5	357	-0.70%
2022/03/02	5.4	91.83	9	92.10	92.30	-3.6	347	-1.03%
2022/03/01	4	89.43	1	87.30	89.00	3	332	0.90%
2022/02/25	1	85.00	0	0.00	85.40	1	321	0.31%
2022/02/24	2.1	84.55	10	84.75	84.10	-7.9	317	-2.49%
2022/02/21	0	0.00	0.4	83.40	84.40	-0.4	307	-0.13%
2022/02/17	2	83.50	0	0.00	83.50	2	305	0.65%
2022/02/16	0	0.00	8.2	83.50	83.50	-8.2	302	-2.71%
2022/02/14	1	82.40	2	81.70	82.70	-1	298	-0.33%
2022/02/11	0	0.00	1	82.80	82.80	-1	295	-0.34%
2022/02/10	1	82.00	0	0.00	82.70	1	293	0.34%
2022/02/09	0.1	83.91	0	0.00	84.20	0.1	289	0.02%
2022/02/08	1.1	84.24	2	85.40	84.80	-0.9	282	-0.33%
2022/02/07	4	82.85	0	0.00	83.40	4	273	1.46%
2022/01/26	1	82.50	7	82.57	82.70	-6	267	-2.24%
2022/01/25	8.2	81.35	6.5	80.99	80.50	1.7	260	0.65%
2022/01/24	6.5	82.10	11	80.75	83.00	-4.5	250	-1.79%
2022/01/21	0	81.00	4	80.08	80.80	-4	227	-1.75%
2022/01/20	1	80.40	1.8	80.30	80.50	-0.8	222	-0.36%
2022/01/19	2	81.30	5	80.28	80.20	-3	221	-1.35%
2022/01/18	11.4	79.91	0	0.00	79.80	11.4	217	5.24%
2022/01/17	2	81.00	0	0.00	80.20	2	213	0.93%
2022/01/14	4.1	81.33	9.1	81.95	80.00	-5	200	-2.50%
2022/01/13	2.3	80.20	0	0.00	79.60	2.3	169	1.35%
2022/01/12	2	79.95	1	79.00	80.00	1	161	0.62%
2022/01/11	4	79.00	12	78.85	78.40	-8	151	-5.27%
2022/01/10	1.1	74.32	0	0.00	74.70	1.1	129	0.87%
2022/01/06	2	74.65	0	0.00	74.20	2	127	1.57%
2022/01/05	5.1	74.50	1	74.70	74.90	4.1	125	3.24%
2022/01/04	4.2	74.14	1	74.00	74.20	3.2	125	2.54%
2022/01/03	1	73.50	0	0.00	73.50	1	126	0.81%
2021/12/30	0	0.00	0	73.10	72.80	0	124	-0.02%
2021/12/29	0	73.00	0	0.00	72.80	0	126	0.00%
2021/12/28	1	72.60	0	73.20	72.90	1	127	0.78%
2021/12/24	2	73.00	1	72.90	72.90	1	129	0.77%
2021/12/23	2.1	72.55	0	0.00	72.90	2.1	130	1.61%
2021/12/22	1.7	72.60	0	0.00	72.70	1.7	130	1.30%
2021/12/20	0.1	72.60	0	0.00	72.60	0.1	132	0.04%
2021/12/16	0.1	72.60	1	72.60	72.50	-0.9	132	-0.70%
2021/12/15	0.1	72.50	0	0.00	72.50	0.1	133	0.07%
2021/12/14	0	72.70	0	0.00	72.20	0	133	0.00%
2021/12/13	3.5	72.03	0	0.00	72.30	3.5	133	2.62%
2021/12/10	0	0.00	2	72.20	72.50	-2	130	-1.53%
2021/12/08	1	72.30	0	0.00	72.20	1	132	0.76%
2021/12/07	0	0.00	0	72.20	72.20	0	132	0.00%
2021/12/01	1	72.00	0	72.30	72.00	1	132	0.75%
2021/11/30	1	71.20	0	71.40	71.20	1	132	0.76%
2021/11/29	0	0.00	0.1	71.00	71.00	-0.1	132	-0.04%
2021/11/26	5.2	71.30	0	0.00	71.20	5.2	132	3.94%
2021/11/24	1	71.70	0	0.00	71.70	1	130	0.76%
2021/11/19	0.4	72.00	0	0.00	72.20	0.4	129	0.34%
2021/11/17	1	71.90	0	0.00	72.00	1	130	0.77%
2021/11/16	0	0.00	0.1	72.00	72.10	-0.1	131	-0.08%
2021/11/12	0	0.00	2	71.65	72.00	-2	136	-1.47%
2021/11/09	0.9	71.73	0	0.00	71.80	0.9	142	0.64%
2021/11/08	3.1	71.43	0	0.00	71.80	3.1	143	2.15%
2021/11/05	0	0.00	4	71.30	71.30	-4	142	-2.81%
2021/11/03	2	70.65	0	0.00	70.70	2	151	1.32%
2021/11/02	2	70.85	0	0.00	70.80	2	152	1.31%
2021/11/01	5	71.50	0	0.00	71.20	5	153	3.25%
2021/10/27	1	71.40	0	0.00	70.70	1	163	0.61%
2021/10/26	0	0.00	1	71.20	71.20	-1	165	-0.61%
2021/10/25	4	71.05	3	70.93	71.20	1	166	0.60%
2021/10/18	0	0.00	2	70.20	70.00	-2	165	-1.21%
2021/10/14	0.5	70.00	1	69.50	69.50	-0.5	169	-0.29%
2021/10/13	1	69.60	2	69.50	69.40	-1	172	-0.58%
2021/10/12	1	69.50	0	0.00	69.60	1	174	0.57%
2021/10/08	2	70.10	1	70.20	69.90	1	174	0.57%
2021/10/07	0	0.00	3	69.97	69.80	-3	175	-1.71%
2021/10/06	0	0.00	1	70.10	69.50	-1	178	-0.56%
2021/10/05	0	0.00	3	69.17	69.40	-3	181	-1.65%
2021/10/01	3	69.03	0	0.00	69.00	3	184	1.62%
2021/09/30	0	0.00	1.2	69.38	69.70	-1.2	190	-0.63%
2021/09/29	1	69.10	1	69.10	69.10	0	191	0.00%
2021/09/28	2	69.40	0	0.00	69.40	2	192	1.04%
2021/09/22	1	68.50	0	0.00	68.40	1	207	0.48%
2021/09/16	0	0.00	0.2	69.20	69.20	-0.2	215	-0.09%
2021/09/15	0	0.00	15	69.03	69.20	-15	245	-6.10%
2021/09/14	1	69.20	1	69.20	69.40	0	269	0.00%
2021/09/13	1	68.60	0	69.00	69.00	1	285	0.35%
2021/09/09	0	0.00	0	68.50	68.10	0	300	0.00%
2021/09/08	0	0.00	1	68.20	67.90	-1	306	-0.33%
2021/09/07	0	0.00	1	68.20	68.50	-1	313	-0.32%
2021/09/02	1	68.80	0	0.00	68.80	1	327	0.31%
2021/09/01	1	68.30	2	68.45	68.80	-1	329	-0.30%
2021/08/25	1	67.90	1	68.00	68.20	0	344	0.00%
2021/08/24	1	67.60	0	0.00	67.40	1	346	0.29%
2021/08/23	1	67.40	2	67.70	67.70	-1	347	-0.29%
2021/08/20	0	0.00	2	67.10	67.00	-2	348	-0.57%
2021/08/19	3	67.33	0	0.00	67.10	3	349	0.86%
2021/08/18	3	67.33	0	0.00	67.60	3	347	0.86%
2021/08/17	1	67.60	1	67.60	67.60	0	348	0.00%
2021/08/16	1	67.80	0	0.00	67.60	1	349	0.29%
2021/08/13	3	68.03	0	0.00	68.00	3	347	0.86%
2021/08/11	1.1	67.93	2	68.20	67.90	-0.9	350	-0.26%
2021/08/10	3	67.83	1	68.00	68.20	2	354	0.56%
2021/08/09	3	67.97	0	0.00	67.90	3	361	0.84%
2021/08/06	2	68.25	0	0.00	68.30	2	363	0.55%
2021/08/05	1	68.70	1	69.40	68.80	0	371	0.00%
2021/08/03	2.2	69.81	0	0.00	69.80	2.2	401	0.54%
2021/08/02	1	70.10	1	70.30	70.00	0	409	0.00%
2021/07/30	0.1	69.30	0	0.00	69.20	0.1	435	0.02%
2021/07/28	9	68.01	0	0.00	68.30	9	437	2.06%
2021/07/27	3	68.20	10	68.10	68.10	-7	442	-1.58%
2021/07/26	1	68.00	2	68.10	68.20	-1	446	-0.22%
2021/07/22	3	67.77	0	0.00	67.80	3	448	0.67%
2021/07/21	2	67.90	0	0.00	67.70	2	454	0.44%
2021/07/20	3	68.00	0	0.00	68.00	3	453	0.66%
2021/07/19	1	68.00	1.1	68.02	68.00	-0.1	453	-0.02%
2021/07/16	1	68.20	2	68.20	68.10	-1	457	-0.22%
2021/07/15	1	68.00	0	0.00	68.20	1	456	0.22%
2021/07/14	1	68.00	0	0.00	68.00	1	456	0.22%
2021/07/12	0	0.00	0.6	68.70	68.80	-0.6	455	-0.14%
2021/07/07	15	68.95	23	68.70	68.60	-8	459	-1.74%
2021/07/06	1.1	68.04	1	68.20	68.30	0.1	457	0.02%
2021/07/05	1	67.90	0.2	68.63	67.90	0.8	459	0.17%
2021/07/02	13.5	67.58	1	67.60	67.50	12.5	462	2.71%
2021/07/01	2.2	68.01	0	0.00	68.00	2.2	462	0.48%
2021/06/30	0.1	68.30	0	0.00	68.00	0.1	464	0.01%
2021/06/29	0.1	68.30	1	68.20	68.10	-0.9	463	-0.19%
2021/06/28	3	68.23	1	68.20	68.10	2	461	0.43%
2021/06/25	8	68.43	2	68.40	68.30	6	461	1.30%
2021/06/24	12.3	67.71	0	0.00	67.70	12.3	455	2.70%
2021/06/23	3.2	71.38	2	71.15	71.50	1.2	427	0.28%
2021/06/22	3	71.23	0	0.00	71.10	3	405	0.74%
2021/06/18	1	72.20	0	0.00	72.20	1	384	0.26%
2021/06/17	0	0.00	4	72.55	72.70	-4	382	-1.05%
2021/06/16	0	0.00	4	72.23	72.40	-4	381	-1.05%
2021/06/11	0.1	71.40	1	71.50	71.50	-1	377	-0.25%
2021/06/10	1	71.09	0	0.00	71.30	1	375	0.27%
2021/06/09	2	70.15	0	0.00	70.10	2	372	0.54%
2021/06/08	0.1	70.27	0	70.20	70.00	0.1	375	0.03%
2021/06/07	4	69.13	0	0.00	69.20	4	377	1.06%
2021/06/04	1	69.80	0	0.00	69.60	1	378	0.26%
2021/06/02	1	70.00	1	70.20	70.10	0	378	0.00%
2021/06/01	7	69.51	1	69.70	69.70	6	375	1.60%
2021/05/31	2.1	69.60	0	0.00	69.20	2.1	375	0.56%
2021/05/28	1.2	69.03	0	0.00	69.40	1.2	378	0.32%
2021/05/27	1	68.80	0	69.30	68.90	1	387	0.26%
2021/05/26	2	68.90	0	0.00	69.20	2	390	0.51%
2021/05/24	0	0.00	2	68.60	68.70	-2	398	-0.50%
2021/05/21	1.1	68.50	1	68.60	68.30	0.1	399	0.03%
2021/05/18	3	66.97	1	68.40	68.20	2	402	0.50%
2021/05/17	8.4	66.73	0	66.50	65.90	8.4	398	2.10%
2021/05/13	4	68.58	0	68.30	68.20	4	381	1.05%
2021/05/12	6	68.52	0	0.00	68.30	6	373	1.61%
2021/05/11	7	70.59	0	0.00	70.30	7	353	1.98%
2021/05/10	1.1	72.15	2	73.60	72.70	-0.9	344	-0.27%
2021/05/07	1	73.00	9.2	72.97	72.90	-8.2	335	-2.44%
2021/05/06	5	70.40	1	70.20	70.30	4	305	1.31%
2021/05/05	0	0.00	0	70.30	70.60	0	302	0.00%
2021/05/04	3	70.33	0	0.00	70.30	3	300	1.00%
2021/05/03	4.3	70.78	1	70.60	70.50	3.3	293	1.12%
2021/04/29	1	71.70	0.5	71.50	71.60	0.5	290	0.18%
2021/04/27	0	0.00	1	72.40	72.30	-1	301	-0.33%
2021/04/26	0	0.00	2	71.70	71.40	-2	309	-0.65%
2021/04/23	1	70.70	0	0.00	71.10	1	310	0.32%
2021/04/22	4	71.20	0	0.00	71.00	4	312	1.28%
2021/04/21	1	71.00	4	71.30	71.40	-3	309	-0.97%
2021/04/20	0	0.00	7	71.20	71.20	-7	310	-2.25%
2021/04/19	1	71.30	0	0.00	71.20	1	316	0.32%
2021/04/16	0	0.00	1	71.50	71.30	-1	320	-0.31%
2021/04/14	2	69.95	3	70.30	70.30	-1	321	-0.31%
2021/04/13	1.4	71.38	6	71.58	71.30	-4.6	317	-1.45%
2021/04/12	0	70.80	0	0.00	71.20	0	319	0.00%
2021/04/09	0	71.70	0	0.00	71.60	0	317	0.00%
2021/04/08	3	72.30	0.2	72.30	72.20	2.8	313	0.91%
2021/04/07	1.2	70.88	2	71.20	71.80	-0.8	309	-0.27%
2021/04/06	0	0.00	1	70.60	70.60	-1	303	-0.33%
2021/04/01	1	70.70	0	0.00	70.50	1	301	0.33%
2021/03/31	0	70.89	0	0.00	70.70	0	298	0.01%
2021/03/30	0	70.90	0	0.00	71.10	0	298	0.01%
2021/03/29	0	71.00	0	0.00	70.80	0	298	0.00%
2021/03/24	0	71.00	0	0.00	70.40	0	297	0.00%
2021/03/23	0	71.00	0	0.00	70.70	0	297	0.00%
2021/03/22	1	71.10	0.3	71.53	70.90	0.7	297	0.24%
2021/03/19	1	71.00	1	71.10	71.20	0	297	0.00%
2021/03/18	0	70.50	0	0.00	70.50	0	293	0.01%
2021/03/16	1.2	70.53	0	0.00	70.40	1.2	293	0.41%
2021/03/12	8	70.60	0	0.00	70.60	8	296	2.70%
2021/03/09	2	69.70	0	71.00	70.10	2	290	0.68%
2021/03/08	0	69.70	0	0.00	69.80	0	291	0.01%
2021/03/05	0	69.90	0	0.00	69.40	0	292	0.00%
2021/03/04	1	69.30	0	0.00	69.40	1	293	0.34%
2021/03/03	0	69.20	6	69.10	69.40	-6	290	-2.06%
2021/03/02	4.1	69.73	0	0.00	69.30	4.1	286	1.42%
2021/02/26	0	0.00	3	70.00	70.10	-3	280	-1.07%
2021/02/25	0.1	70.20	0	0.00	70.30	0.1	278	0.04%
2021/02/24	0	69.30	1	70.00	69.10	-1	279	-0.36%
2021/02/22	0	0.00	1	69.30	68.90	-1	276	-0.36%
2021/02/19	0	0.00	1	67.70	68.30	-1	276	-0.36%
2021/02/18	0	0.00	0.5	67.60	67.60	-0.5	278	-0.18%
2021/02/05	0	0.00	1	66.80	66.70	-1	287	-0.35%
2021/02/04	14	67.15	0	0.00	66.70	14	291	4.79%
2021/02/03	12	67.36	8	67.90	67.50	4	295	1.35%
2021/02/02	2.2	66.34	0	0.00	66.70	2.2	294	0.73%
2021/02/01	7	65.90	0	0.00	66.30	7	297	2.35%
2021/01/28	5	66.00	5	66.90	66.70	0	297	0.00%
2021/01/26	0	0.00	5	67.10	66.70	-5	299	-1.67%
2021/01/25	7	66.86	1	66.60	67.00	6	300	1.99%
2021/01/22	16	66.67	0	0.00	66.90	16	306	5.23%
2021/01/21	5.1	67.21	0	0.00	67.10	5.1	308	1.65%
2021/01/20	18.5	68.02	4	67.85	67.40	14.5	305	4.74%
2021/01/19	2	69.15	6	69.05	69.40	-4	297	-1.34%
2021/01/18	1	67.80	0.3	68.00	68.00	0.7	286	0.26%
2021/01/14	0	0.00	2	67.40	67.80	-2	318	-0.63%
2021/01/13	0	0.00	2	67.20	67.10	-2	322	-0.62%
2021/01/12	0	0.00	35	67.60	67.10	-35	322	-10.85%
2021/01/11	1	67.30	0.4	67.60	67.90	0.6	317	0.18%
2021/01/06	0	0.00	1	67.00	67.20	-1	316	-0.32%
2021/01/04	3	66.60	0.1	66.70	66.80	2.9	313	0.92%
2020/12/31	0	0.00	1	66.10	66.50	-1	312	-0.32%
2020/12/30	0	0.00	1	65.90	66.20	-1	311	-0.32%
2020/12/28	0.1	66.30	3	65.70	65.90	-2.9	313	-0.93%
2020/12/25	2	65.60	0	0.00	65.90	2	312	0.64%
2020/12/22	3	65.50	0	0.00	65.10	3	316	0.95%
2020/12/21	0	65.50	0	0.00	65.90	0	318	0.00%
2020/12/17	1	65.70	0	0.00	65.60	1	323	0.31%
2020/12/15	4	65.88	0	0.00	65.50	4	327	1.22%
2020/12/11	3	66.57	0	0.00	66.30	3	334	0.90%
2020/12/09	0	0.00	1	67.60	67.50	-1	330	-0.30%
2020/12/08	5	66.30	0	0.00	66.70	5	328	1.52%
2020/12/07	1	66.50	0	0.00	66.70	1	327	0.31%
2020/12/04	5	67.00	1	67.00	67.00	4	327	1.22%
2020/12/03	0	0.00	1	66.50	66.70	-1	327	-0.31%
2020/12/02	5.1	66.70	0	0.00	66.60	5.1	327	1.55%
2020/12/01	0	0.00	0.4	67.00	67.00	-0.4	327	-0.11%
2020/11/30	20	67.50	0	0.00	67.40	20	326	6.12%
2020/11/25	0	0.00	1	67.80	67.60	-1	336	-0.30%
2020/11/23	2	67.80	0	0.00	67.00	2	333	0.60%
2020/11/19	0.2	67.50	1	67.80	67.70	-0.8	330	-0.24%
2020/11/18	0	0.00	3	67.20	67.20	-3	334	-0.90%
2020/11/17	0	0.00	1	67.00	67.10	-1	334	-0.30%
2020/11/16	4	67.28	3	67.37	67.20	1	341	0.29%
2020/11/13	0.2	66.70	0	0.00	66.90	0.2	337	0.05%
2020/11/12	1	66.70	0	0.00	66.60	1	338	0.30%
2020/11/11	0.1	66.15	0	0.00	66.50	0.1	340	0.03%
2020/11/10	2.1	65.76	7	66.00	65.80	-4.9	342	-1.43%
2020/11/09	0	0.00	1	66.00	66.20	-1	343	-0.29%
2020/11/03	0	0.00	5	64.74	64.70	-5	356	-1.40%
2020/10/30	0	0.00	5	64.70	64.50	-5	360	-1.39%
2020/10/26	1	64.60	0	0.00	64.00	1	355	0.28%
2020/10/23	0	0.00	2	66.00	65.10	-2	352	-0.57%
2020/10/22	2	64.30	0	0.00	66.00	2	348	0.57%
2020/10/21	0	0.00	1	64.20	63.80	-1	329	-0.30%
2020/10/16	1	63.50	0	0.00	63.20	1	341	0.29%
2020/10/15	1	62.10	0	0.00	62.30	1	339	0.29%
2020/09/29	0	0.00	1	62.50	63.10	-1	389	-0.26%
2020/09/28	0	0.00	1	61.50	61.90	-1	397	-0.25%
2020/09/24	0	0.00	1	61.30	61.50	-1	415	-0.24%
2020/09/22	1	62.00	0	0.00	62.00	1	425	0.24%
2020/09/21	1	63.70	0	0.00	62.90	1	427	0.23%
2020/09/18	0	0.00	1	64.10	63.90	-1	434	-0.23%
2020/09/17	0.5	64.00	0	0.00	63.80	0.5	444	0.11%
2020/09/16	0	0.00	1	62.50	62.70	-1	453	-0.22%
2020/09/14	0	0.00	2	62.00	61.70	-2	474	-0.42%
2020/09/11	2.3	61.51	1	61.50	61.40	1.3	519	0.26%
2020/09/10	1	61.80	0	0.00	61.70	1	554	0.18%
2020/09/03	2	61.80	0	0.00	61.70	2	659	0.30%
2020/09/02	2	61.90	0	0.00	61.60	2	670	0.30%
2020/08/31	2	62.35	0	0.00	62.10	2	690	0.29%
2020/08/25	1	64.10	0	0.00	64.00	1	766	0.13%
2020/08/24	6.2	63.89	0	0.00	64.30	6.2	783	0.79%
2020/08/21	0	0.00	1	62.00	62.30	-1	784	-0.13%
2020/08/20	4	61.88	0	0.00	61.50	4	788	0.51%
2020/08/18	4	63.10	0	0.00	63.20	4	815	0.49%
2020/08/17	2	62.40	0	0.00	62.60	2	828	0.24%
2020/08/12	1	63.30	0	0.00	63.30	1	846	0.12%
2020/08/11	1	63.90	6.6	63.79	63.50	-5.6	848	-0.66%
2020/08/10	1	64.30	0	0.00	64.30	1	840	0.12%
2020/08/07	3	64.70	0	0.00	64.50	3	845	0.35%
2020/08/06	0.1	65.10	0.5	65.10	65.10	-0.4	865	-0.05%
2020/08/04	3	64.40	0	0.00	64.50	3	878	0.34%
2020/08/03	0	0.00	0.5	64.60	64.50	-0.5	888	-0.06%
2020/07/31	1	65.20	0	0.00	65.30	1	889	0.11%
2020/07/30	2	64.20	2	64.60	64.50	0	906	0.00%
2020/07/28	3	64.50	0	0.00	63.90	3	916	0.33%
2020/07/27	2	65.25	2	64.80	64.90	0	919	0.00%
2020/07/24	3	67.37	5	67.00	66.80	-2	916	-0.22%
2020/07/23	0	0.00	2	68.00	68.30	-2	914	-0.22%
2020/07/22	1	66.90	4	67.10	67.20	-3	913	-0.33%
2020/07/21	0	0.00	2	66.00	66.10	-2	912	-0.22%
2020/07/17	2	65.20	7	65.27	64.70	-5	908	-0.55%
2020/07/16	0	0.00	1	65.30	65.30	-1	912	-0.11%
2020/07/15	2.3	65.98	2	66.00	65.50	0.3	914	0.03%
2020/07/14	1	66.60	0	0.00	66.60	1	916	0.11%
2020/07/13	1	66.40	0	0.00	67.00	1	922	0.11%
2020/07/10	3	68.03	2	66.70	67.20	1	921	0.11%
2020/07/09	0	0.00	1	67.90	67.80	-1	918	-0.11%
2020/07/08	1	67.20	0	0.00	67.20	1	920	0.11%
2020/07/07	6	68.02	10	67.66	67.40	-4	919	-0.43%
2020/07/06	2	68.15	4	68.30	68.50	-2	925	-0.22%
2020/07/02	10	67.40	0	0.00	68.10	10	928	1.08%
2020/07/01	1	66.30	2	66.70	66.60	-1	931	-0.11%
2020/06/30	1	66.30	0	0.00	66.40	1	929	0.11%
2020/06/29	2	66.55	0	0.00	66.10	2	931	0.21%
2020/06/24	1	66.50	0	0.00	67.30	1	928	0.11%
2020/06/23	11.2	66.71	2.1	66.70	66.60	9.1	927	0.98%
2020/06/22	7	68.01	0	0.00	67.80	7	917	0.76%
2020/06/18	4	68.65	1	68.70	68.60	3	941	0.32%
2020/06/17	5	72.16	3	72.50	72.70	2	905	0.22%
2020/06/16	4	72.93	1	72.60	72.60	3	905	0.33%
2020/06/15	0.2	72.50	1	72.70	72.60	-0.8	943	-0.08%
2020/06/12	6	70.57	3	70.97	71.30	3	948	0.32%
2020/06/11	3.3	73.02	5	73.00	71.90	-1.7	940	-0.18%
2020/06/09	1	75.20	0	0.00	74.00	1	980	0.10%
2020/06/04	1.1	73.51	0	0.00	73.70	1.1	1,110	0.10%
2020/06/03	1.1	73.79	0	0.00	73.90	1.1	1,141	0.10%
2020/06/02	1	72.10	3	72.90	73.00	-2	1,151	-0.17%
2020/05/29	3	68.80	1	69.00	69.00	2	1,144	0.17%
2020/05/27	0	0.00	6	68.33	68.20	-6	1,201	-0.50%
2020/05/26	3.1	67.58	3	68.20	68.30	0.1	1,269	0.01%
2020/05/22	0	0.00	4	66.00	65.60	-4	1,259	-0.32%
2020/05/21	3	65.73	2	65.45	65.40	1	1,246	0.08%
2020/05/19	0	0.00	0	63.40	63.50	0	1,223	0.00%
2020/05/18	3	62.93	0	0.00	63.20	3	1,225	0.24%
2020/05/13	2	63.20	1	63.40	63.40	1	1,217	0.08%
2020/05/11	0	0.00	3	64.27	64.30	-3	1,190	-0.25%
2020/05/08	0	0.00	6	63.75	63.60	-6	1,180	-0.51%
2020/05/07	1	63.00	1	63.50	63.00	0	1,171	0.00%
2020/05/06	3.2	63.44	3	62.97	63.00	0.2	1,173	0.02%
2020/05/05	0	0.00	2	61.90	61.70	-2	1,157	-0.17%
2020/05/04	1	61.00	12	61.13	61.00	-11	1,156	-0.95%
2020/04/30	0	0.00	1	61.30	60.90	-1	1,147	-0.09%
2020/04/29	2	60.60	1	60.90	60.70	1	1,148	0.09%
2020/04/27	2	60.35	1	60.60	60.20	1	1,151	0.09%
2020/04/23	4.2	59.32	0	0.00	59.50	4.2	1,149	0.37%
2020/04/22	2	57.60	3	58.50	58.90	-1	1,148	-0.09%
2020/04/21	0	0.00	9	58.97	58.50	-9	1,144	-0.79%
2020/04/20	3	58.90	1	59.40	59.10	2	1,136	0.18%
2020/04/10	1	57.80	0	0.00	57.80	1	1,106	0.09%
2020/04/09	3	58.70	3	58.70	58.10	0	1,105	0.00%
2020/04/08	0	0.00	3	56.97	57.10	-3	1,095	-0.27%
2020/04/07	5	56.36	2	55.90	56.10	3	1,085	0.28%
2020/04/06	0	0.00	2	54.25	54.40	-2	1,071	-0.19%
2020/04/01	1	53.20	0	0.00	53.30	1	1,058	0.09%
2020/03/27	1	52.50	0	0.00	51.80	1	1,044	0.10%
2020/03/25	10	53.23	3	52.80	52.50	7	1,025	0.68%
2020/03/24	4	52.05	3	52.03	52.10	1	997	0.10%
2020/03/23	2	49.40	1	50.10	50.00	1	977	0.10%
2020/03/20	14	50.51	11	50.70	51.00	3	969	0.31%
2020/03/19	7	49.01	10	47.65	48.10	-3	931	-0.32%
2020/03/18	3	53.07	0	0.00	52.60	3	871	0.34%
2020/03/17	0	0.00	17	54.38	54.00	-17	846	-2.01%
2020/03/16	4	55.08	2	55.75	54.50	2	830	0.24%
2020/03/13	10	54.92	1	57.10	56.60	9	797	1.13%
2020/03/12	3	58.50	8	58.63	58.30	-5	750	-0.67%
2020/03/11	7	61.41	0	0.00	61.00	7	707	0.99%
2020/03/10	5	63.26	7	64.06	65.10	-2	647	-0.31%
2020/03/09	2	61.55	7	61.24	60.60	-5	580	-0.86%
2020/03/06	1	63.50	0	0.00	63.20	1	538	0.19%
2020/03/05	2	62.75	2	63.40	63.10	0	511	0.00%
2020/03/04	2	62.65	1	63.70	62.90	1	491	0.20%
2020/03/03	0	0.00	4	62.75	62.80	-4	462	-0.87%
2020/03/02	3	60.43	7	60.54	60.60	-4	417	-0.96%
2020/02/27	3	60.00	11	60.04	60.70	-8	375	-2.13%
2020/02/26	2	57.30	6	57.05	57.30	-4	300	-1.33%
2020/02/25	2	54.90	0	0.00	55.60	2	276	0.72%
2020/02/20	0	0.00	1	55.70	55.00	-1	266	-0.37%
2020/02/18	0	0.00	1	55.00	54.50	-1	260	-0.38%
2020/02/11	1	53.30	0	0.00	53.40	1	274	0.36%
2020/02/07	2	53.50	0	0.00	52.80	2	275	0.73%
2020/02/04	0	0.00	1	53.30	53.50	-1	285	-0.35%
2020/02/03	2	51.95	0	0.00	53.00	2	287	0.70%
2020/01/30	3	54.00	5	53.70	53.70	-2	278	-0.72%
2020/01/17	0	0.00	2	56.00	55.60	-2	268	-0.75%
2020/01/06	0	0.00	2	54.70	54.60	-2	324	-0.62%
2020/01/03	1	54.50	1	54.50	54.90	0	326	0.00%
2019/12/23	2	53.90	0	0.00	54.10	2	339	0.59%
2019/12/12	3	53.50	0	0.00	53.10	3	345	0.87%
2019/12/11	4	53.60	0	0.00	53.50	4	344	1.16%
2019/12/09	0	0.00	1	53.10	53.00	-1	348	-0.29%
2019/12/04	0	0.00	3	53.30	53.30	-3	350	-0.86%
2019/11/28	1	53.00	0	0.00	52.90	1	358	0.28%
2019/11/25	1	52.40	0	0.00	52.30	1	368	0.27%
2019/11/21	2	52.20	0	0.00	52.40	2	377	0.53%
2019/11/14	5	52.06	10	52.20	52.00	-5	384	-1.30%
2019/11/13	2	53.20	0	0.00	53.00	2	384	0.52%
2019/11/12	1	53.10	6	53.30	53.10	-5	399	-1.25%
2019/11/04	0	0.00	2	54.50	54.10	-2	430	-0.46%
2019/11/01	4	54.53	0	0.00	54.10	4	439	0.91%
2019/10/25	3	55.00	6	55.10	55.00	-3	528	-0.57%
2019/10/23	0	0.00	1	55.50	55.50	-1	526	-0.19%
2019/10/22	1	56.50	1	56.50	56.40	0	518	0.00%
2019/10/21	2	56.15	2	56.50	56.40	0	507	0.00%
2019/10/17	1	55.20	0	0.00	55.60	1	499	0.20%
2019/10/16	1	55.30	2	55.50	54.90	-1	495	-0.20%
2019/10/14	0	0.00	3	55.27	55.20	-3	491	-0.61%
2019/10/09	0	0.00	1	53.60	53.70	-1	472	-0.21%
2019/10/07	0	0.00	5	53.70	53.70	-5	482	-1.04%
2019/10/04	6	53.45	1	53.60	53.40	5	478	1.04%
2019/10/03	0	0.00	0	53.00	53.00	0	478	0.00%
2019/10/01	5	53.22	3	52.80	53.00	2	484	0.41%
2019/09/27	1	52.20	0	0.00	52.50	1	483	0.21%
2019/09/20	4	51.70	0	0.00	51.50	4	518	0.77%
2019/09/16	1	51.70	0	0.00	51.70	1	574	0.17%
2019/09/12	0	0.00	2	51.80	52.00	-2	591	-0.34%
2019/09/10	0	0.00	1	51.70	51.60	-1	597	-0.17%
2019/09/06	3	51.70	0	0.00	51.60	3	603	0.50%
2019/09/04	1	51.40	0	0.00	51.30	1	606	0.16%
2019/08/30	0	0.00	5	51.42	51.00	-5	617	-0.81%
2019/08/28	1	50.70	0	0.00	50.70	1	618	0.16%
2019/08/27	2	51.20	0	0.00	51.10	2	615	0.33%
2019/08/22	5	51.46	0	0.00	51.40	5	625	0.80%
2019/08/21	1	51.50	0	0.00	51.80	1	623	0.16%
2019/08/16	2	51.50	0	0.00	51.80	2	619	0.32%
2019/08/15	3	51.87	2	51.80	51.90	1	609	0.16%
2019/08/13	2	53.60	4	53.38	53.50	-2	594	-0.34%
2019/08/12	0	0.00	5	54.00	53.90	-5	591	-0.85%
2019/08/08	3	53.17	0	0.00	53.50	3	585	0.51%
2019/08/07	3	53.60	0	0.00	53.40	3	585	0.51%
2019/08/06	5	51.40	3	51.40	52.60	2	589	0.34%
2019/08/05	2	53.50	71	53.51	53.00	-69	611	-11.28%
2019/08/02	26	53.96	10	53.65	53.50	16	617	2.59%
2019/08/01	5	55.04	9	54.84	56.00	-4	585	-0.68%
2019/07/30	2.3	51.60	0	0.00	51.40	2.3	546	0.42%
2019/07/26	3	51.70	0	0.00	51.90	3	573	0.52%
2019/07/25	0	0.00	10	51.70	51.80	-10	599	-1.67%
2019/07/24	0	0.00	5	51.50	51.50	-5	607	-0.82%
2019/07/23	2	51.80	12	51.80	51.70	-10	631	-1.58%
2019/07/19	20	51.67	0	0.00	51.30	20	646	3.09%
2019/07/18	30	51.13	0	0.00	51.20	30	653	4.59%
2019/07/17	2	51.10	5	51.20	51.10	-3	660	-0.45%
2019/07/10	1	51.80	0	0.00	52.00	1	791	0.13%
2019/07/09	1	51.90	0	0.00	52.10	1	819	0.12%
2019/07/05	5	51.78	0	0.00	51.70	5	908	0.55%
2019/07/04	0	0.00	71	52.10	52.10	-71	930	-7.63%
2019/07/03	7	51.81	5	51.80	51.60	2	951	0.21%
2019/07/02	3	51.80	0	0.00	51.60	3	965	0.31%
2019/06/28	5	51.58	0	0.00	51.60	5	1,003	0.50%
2019/06/27	3	51.57	5	51.60	51.40	-2	1,050	-0.19%
2019/06/26	8	54.39	0	0.00	54.70	8	1,048	0.76%
2019/06/25	7	54.20	0	0.00	54.00	7	1,098	0.64%
2019/06/24	9	54.80	1	54.90	54.80	8	1,212	0.66%
2019/06/21	0	0.00	2	55.40	54.90	-2	1,250	-0.16%
2019/06/20	4	54.53	1	54.80	55.70	3	1,268	0.24%
2019/06/19	1	54.30	1	54.40	54.30	0	1,282	0.00%
2019/06/17	3	53.50	0	0.00	53.50	3	1,381	0.22%
2019/06/14	1	53.60	1	53.80	53.30	0	1,415	0.00%
2019/06/11	3	53.47	1	53.30	53.50	2	1,604	0.12%
2019/06/10	0	0.00	1	52.00	52.40	-1	1,708	-0.06%
2019/06/06	1	51.10	2	51.00	51.60	-1	1,783	-0.06%
2019/05/31	1	53.60	0	0.00	53.30	1	1,854	0.05%
2019/05/29	0	0.00	1	52.50	53.00	-1	1,883	-0.05%
2019/05/27	1	52.00	0	0.00	52.20	1	1,892	0.05%
2019/05/20	1	51.10	0	0.00	51.20	1	1,906	0.05%
2019/05/16	1	52.60	0	0.00	51.90	1	1,903	0.05%
2019/05/14	0	0.00	1	51.40	51.90	-1	1,900	-0.05%
2019/05/13	8	51.60	0	0.00	51.00	8	1,886	0.42%
2019/05/10	1	53.90	4	53.58	53.50	-3	1,856	-0.16%
2019/05/09	2	54.20	1	53.80	54.00	1	1,838	0.05%
2019/05/07	1	54.80	0	55.00	54.80	1	1,815	0.05%
2019/05/06	2	54.30	7	54.60	54.30	-5	1,806	-0.28%
2019/05/03	5	56.66	0	0.00	56.80	5	1,785	0.28%
2019/05/02	0	0.00	2	57.95	57.00	-2	1,777	-0.11%
2019/04/30	3	55.17	2	55.35	56.10	1	1,746	0.06%
2019/04/29	7	55.37	80	54.89	55.10	-73	1,739	-4.20%
2019/04/26	1	56.60	0	0.00	57.30	1	1,712	0.06%
2019/04/25	1	56.70	0	0.00	57.10	1	1,699	0.06%
2019/04/23	2	56.90	0	0.00	57.10	2	1,688	0.12%
2019/04/22	0	0.00	1	57.20	56.70	-1	1,681	-0.06%
2019/04/19	1	57.40	1	57.80	57.40	0	1,672	0.00%
2019/04/18	0	0.00	12	57.63	57.50	-12	1,660	-0.72%
2019/04/17	2	59.25	5	59.02	59.00	-3	1,634	-0.18%
2019/04/16	0	0.00	1	57.30	57.10	-1	1,567	-0.06%
2019/04/12	9	53.98	0.1	53.70	53.80	9	1,499	0.60%
2019/04/11	14	55.97	9	56.68	55.70	5	1,440	0.35%
2019/04/10	3	56.13	2	56.40	56.80	1	1,404	0.07%
2019/04/09	2	56.95	1	57.00	57.00	1	1,375	0.08%
2019/04/08	11	57.35	5	57.30	57.40	6	1,349	0.44%
2019/04/03	1	58.10	0	0.00	57.80	1	1,329	0.08%
2019/04/02	5	57.90	0	0.00	58.60	5	1,305	0.38%
2019/04/01	1	60.00	1	57.30	57.30	0	1,273	0.00%
2019/03/29	1	59.60	0	0.00	59.00	1	1,221	0.08%
2019/03/28	1	61.20	0	0.00	59.50	1	1,198	0.08%
2019/03/27	1	58.90	10	60.77	61.20	-9	1,127	-0.80%
2019/03/26	2	57.80	2	58.85	57.30	0	994	0.00%
2019/03/25	4	56.53	6	56.58	56.60	-2	944	-0.21%
2019/03/21	0	0.00	6	58.35	57.70	-6	886	-0.68%
2019/03/20	5	57.20	1	57.50	57.50	4	841	0.48%
2019/03/19	40	56.85	4	56.70	56.60	36	772	4.66%
2019/03/18	2	56.80	2	57.40	57.40	0	735	0.00%
2019/03/15	2	55.75	2	56.30	55.70	0	687	0.00%
2019/03/14	3	55.73	8	56.90	55.20	-5	630	-0.79%
2019/03/13	279	55.37	18	55.18	55.40	261	537	48.55%	大買/鉅額交易
2019/03/12	8	52.55	1	53.10	52.90	7	425	1.65%
2019/03/11	2	49.80	0.8	49.55	49.75	1.2	347	0.34%
2019/03/08	0	0.00	9	47.93	47.85	-9	294	-3.05%
2019/03/07	0	46.70	0	0.00	46.90	0	271	0.00%
2019/03/05	0	0.00	1	46.90	47.00	-1	260	-0.38%
2019/03/04	6	46.43	7	46.47	47.00	-1	247	-0.40%
2019/02/27	0	0.00	3	44.65	45.25	-3	222	-1.35%
2019/02/25	0	0.00	4.6	44.20	44.45	-4.6	196	-2.35%
2019/02/22	0	0.00	5	43.80	43.90	-5	190	-2.63%
2019/02/21	0	0.00	10	43.95	44.20	-10	183	-5.44%
2019/02/20	0	0.00	2	43.20	43.25	-2	171	-1.17%
2019/02/19	0	0.00	13	42.95	42.90	-13	162	-7.98%
2019/02/15	5	42.55	0	0.00	42.55	5	158	3.16%
2019/02/13	0	0.00	4	42.05	41.95	-4	151	-2.64%
2019/01/24	1	41.30	1	41.40	41.25	0	137	0.00%
2019/01/22	1	40.95	0	0.00	40.95	1	131	0.76%
2019/01/02	3	39.15	0	0.00	39.20	3	124	2.40%
2018/12/24	1	37.85	0	0.00	38.00	1	123	0.81%
2018/12/12	1	37.90	0	0.00	38.05	1	126	0.79%
2018/12/11	2	37.60	0	0.00	37.80	2	127	1.57%
2018/11/29	2	37.95	1	38.30	37.90	1	138	0.72%
2018/11/23	1	37.55	0	0.00	37.50	1	138	0.72%
2018/11/16	1	37.55	0	0.00	37.55	1	146	0.68%
2018/10/30	1	35.70	0	0.00	35.80	1	195	0.51%
2018/10/26	1	35.55	0	0.00	35.70	1	197	0.51%
2018/10/25	0	0.00	10	35.90	35.90	-10	198	-5.04%
2018/10/24	1	36.25	0	0.00	36.40	1	195	0.51%
2018/10/23	0	0.00	1	36.35	36.40	-1	195	-0.51%
2018/10/18	1	36.95	0	0.00	36.70	1	196	0.51%
2018/10/11	1	36.60	0	0.00	36.60	1	194	0.51%
2018/09/25	7	37.88	0	0.00	37.80	7	208	3.35%
2018/09/21	2	38.00	0	0.00	37.90	2	209	0.96%
2018/09/17	4	38.28	0	0.00	38.25	4	215	1.86%
2018/09/12	0	0.00	1	38.05	37.60	-1	220	-0.45%
2018/09/10	1	38.75	0	0.00	38.50	1	215	0.46%
2018/09/05	6	39.85	0	0.00	39.80	6	288	2.08%
2018/09/04	1	39.90	0	0.00	39.85	1	313	0.32%
2018/08/21	0	0.00	1	40.10	40.00	-1	420	-0.24%
2018/08/13	2	40.88	0	0.00	40.30	2	456	0.44%
2018/08/10	0	0.00	2	41.90	41.80	-2	454	-0.44%
2018/08/06	4	41.70	3	41.70	41.40	1	456	0.22%
2018/08/01	5	40.35	0	0.00	40.00	5	466	1.07%
2018/07/26	1	40.05	0	0.00	40.20	1	500	0.20%
2018/07/16	0	0.00	2	40.05	40.20	-2	596	-0.34%
2018/07/13	1	40.10	13	40.05	40.05	-12	602	-1.99%
2018/07/12	1	39.95	2	40.00	39.90	-1	607	-0.16%
2018/07/09	0	0.00	2	39.00	39.05	-2	648	-0.31%
2018/06/29	15	39.40	0	0.00	39.40	15	726	2.06%
2018/06/26	0	0.00	5	38.90	39.15	-5	725	-0.69%
2018/06/20	2	39.80	0	0.00	39.60	2	718	0.28%
2018/06/19	2.5	40.00	12	39.95	40.00	-9.5	717	-1.32%
2018/06/15	1	40.20	2	40.25	40.20	-1	718	-0.14%
2018/06/14	0	0.00	7	40.00	39.80	-7	713	-0.98%
2018/06/13	7	42.65	1	42.80	42.85	6	689	0.87%
2018/06/12	3	42.45	6	42.51	42.80	-3	664	-0.45%
2018/06/08	0	0.00	1	42.50	42.40	-1	620	-0.16%
2018/06/07	6	42.75	0	0.00	42.55	6	612	0.98%
2018/06/06	5	42.42	5	42.52	42.60	0	602	0.00%
2018/06/04	13	42.20	2	42.25	41.80	11	579	1.90%
2018/05/31	3	40.80	0	0.00	40.60	3	545	0.55%
2018/05/29	0	0.00	1	41.00	40.75	-1	538	-0.19%
2018/05/25	6	41.72	5	41.65	41.15	1	540	0.18%
2018/05/24	5	40.50	0	0.00	40.70	5	518	0.96%
2018/05/23	2	39.60	0	0.00	39.85	2	515	0.39%
2018/05/22	0	0.00	3	39.50	39.45	-3	515	-0.58%
2018/05/16	0	0.00	1	39.70	40.20	-1	510	-0.20%
2018/05/14	6	39.78	0	0.00	39.70	6	511	1.17%
2018/05/11	8	39.43	1	39.65	40.15	7	506	1.38%
2018/05/07	2	41.55	0	0.00	41.25	2	465	0.43%
2018/05/03	10	42.65	1	43.30	42.35	9	473	1.90%
2018/04/30	0	0.00	5	40.82	41.20	-5	440	-1.14%
2018/04/27	2.3	40.80	8	40.98	40.50	-5.7	434	-1.31%
2018/04/26	0.2	40.80	1	42.00	41.00	-0.8	428	-0.19%
2018/04/24	7	41.42	0	0.00	41.50	7	419	1.67%
2018/04/23	1	42.45	1	41.85	42.40	0	399	0.00%
2018/04/19	0	0.00	1	40.40	40.20	-1	370	-0.27%
2018/04/18	5	40.00	0	0.00	40.00	5	366	1.36%
2018/04/17	0	0.00	6	40.08	40.40	-6	373	-1.61%
2018/04/16	0	0.00	4	40.13	40.45	-4	360	-1.11%
2018/04/13	0	0.00	1	39.90	39.85	-1	339	-0.29%
2018/04/12	0	0.00	5	39.30	39.40	-5	335	-1.49%
2018/04/11	0	0.00	9	40.07	39.85	-9	335	-2.69%
2018/04/10	0.3	38.80	3	39.57	38.85	-2.7	320	-0.84%
2018/04/09	10	39.20	40	39.04	39.10	-30	310	-9.67%
2018/04/02	2	37.55	0	0.00	37.50	2	267	0.75%
2018/03/31	3	37.02	0	0.00	37.15	3	265	1.13%
2018/03/29	0	0.00	2	36.60	36.60	-2	265	-0.75%
2018/03/28	0	0.00	1	36.70	36.55	-1	267	-0.37%
2018/03/27	0	0.00	2	36.70	36.80	-2	266	-0.75%
2018/03/23	2.2	36.22	0	0.00	36.40	2.2	268	0.82%
2018/03/21	5	37.25	0	0.00	37.00	5	276	1.81%
2018/03/20	0	0.00	2	37.45	37.40	-2	272	-0.73%
2018/03/19	1	37.50	5	37.90	37.40	-4	268	-1.49%
2018/03/14	1	36.75	0	0.00	36.75	1	248	0.40%
2018/03/06	1	36.25	0	0.00	36.20	1	251	0.40%
2018/02/27	0	0.00	0.6	35.85	35.85	-0.6	238	-0.25%
2018/02/26	0	0.00	60	35.80	35.80	-60	236	-25.35%
2018/02/22	0	0.00	40	35.71	35.65	-40	231	-17.27%
2018/02/21	0.4	35.65	77	35.81	35.65	-76.6	230	-33.29%
2018/02/08	0	0.00	10	35.20	35.15	-10	227	-4.40%
2018/02/07	0.2	35.40	0	0.00	35.40	0.2	224	0.09%
2018/02/06	0	0.00	5	35.50	35.20	-5	222	-2.25%
2018/02/05	1	36.20	0	0.00	36.20	1	215	0.46%
2018/02/01	1	36.65	0.6	36.45	36.50	0.4	213	0.19%
2018/01/31	0	0.00	1	36.25	36.45	-1	213	-0.47%
2018/01/30	5	36.40	0	0.00	36.40	5	212	2.35%
2018/01/29	0	0.00	1	37.20	36.90	-1	209	-0.48%
2018/01/19	0	0.00	9	36.50	36.50	-9	191	-4.70%
2018/01/18	0	0.00	30	36.40	36.35	-30	188	-15.90%
2018/01/17	0	0.00	23.6	36.36	36.35	-23.6	186	-12.66%
2018/01/12	0	0.00	42	36.57	36.50	-42	184	-22.72%
2018/01/08	0.3	36.75	0	0.00	36.75	0.3	165	0.18%
2018/01/02	0	0.00	2	35.70	35.80	-2	151	-1.32%