岱宇 (1598)-國泰-敦南券商分點個股進出

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

岱宇

(1598)

可現股當沖

股價
27.50
漲跌
▼0.35
漲幅
-1.26%
成交量
50張
產業
上市運動休閒
200人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

岱宇 (1598)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
2024/11/20	0	0.00	1	27.65	27.85	-1	180	-0.55%
2024/11/19	0	27.50	0	0.00	27.70	0	180	0.02%
2024/11/18	1	27.50	2.1	27.35	27.50	-1.1	175	-0.60%
2024/11/15	4	27.40	1	27.50	27.30	3	177	1.69%
2024/11/14	2	27.45	0	0.00	27.25	2	178	1.12%
2024/11/13	1	27.90	1	28.10	28.00	0	174	0.00%
2024/11/12	1.1	27.75	0	0.00	28.00	1.1	173	0.66%
2024/11/11	2	28.30	1.1	28.40	28.50	1	172	0.57%
2024/11/07	0.1	28.38	0	0.00	28.20	0.1	175	0.05%
2024/11/06	0.1	28.54	0	0.00	28.55	0.1	174	0.06%
2024/11/05	0	29.05	4.1	28.93	29.00	-4.1	175	-2.33%
2024/11/04	0	27.85	15	28.00	27.95	-15	179	-8.37%
2024/11/01	0	0.00	0.6	27.66	28.30	-0.6	189	-0.34%
2024/10/30	0.1	27.60	0	0.00	27.50	0.1	187	0.03%
2024/10/29	0.1	26.95	0	0.00	27.50	0.1	189	0.03%
2024/10/28	31.1	26.94	1	27.45	27.45	30.1	187	15.99%
2024/10/25	0	0.00	1.1	27.31	27.35	-1.1	184	-0.60%
2024/10/24	7.9	27.10	0	0.00	27.45	7.9	185	4.24%
2024/10/23	1	27.50	0	0.00	27.40	1	184	0.54%
2024/10/22	0	0.00	0.4	28.05	27.75	-0.4	183	-0.19%
2024/10/18	1.1	27.90	0.2	28.00	27.95	0.9	194	0.48%
2024/10/17	1	28.40	3.2	28.46	28.25	-2.2	195	-1.13%
2024/10/16	3	28.43	0.3	28.50	28.45	2.7	200	1.37%
2024/10/15	1	28.60	0	0.00	28.50	1	202	0.49%
2024/10/14	0	29.25	0.1	29.17	28.65	-0.1	206	-0.03%
2024/10/11	0	28.60	0	0.00	28.55	0	208	0.02%
2024/10/09	1	28.75	0	0.00	28.65	1	215	0.46%
2024/10/08	0	28.63	1	28.60	28.90	-1	220	-0.44%
2024/10/07	1.1	28.53	3.1	28.74	28.70	-2	236	-0.83%
2024/10/04	1.2	28.82	0.1	29.10	28.50	1.1	236	0.46%
2024/10/01	3.1	29.49	1.1	29.54	29.30	2	239	0.83%
2024/09/30	2.1	28.45	5	28.60	28.95	-3	237	-1.24%
2024/09/27	0	0.00	0	28.45	28.65	0	237	0.00%
2024/09/26	2	28.35	0	0.00	28.40	2	237	0.84%
2024/09/25	1	28.20	1.2	28.37	28.35	-0.2	239	-0.06%
2024/09/24	1	28.75	0	0.00	28.65	1	236	0.42%
2024/09/20	0	0.00	0	28.70	29.00	0	233	-0.02%
2024/09/19	0	0.00	0.2	28.70	28.70	-0.2	233	-0.09%
2024/09/18	0.6	27.94	0.3	27.91	28.10	0.4	228	0.16%
2024/09/16	0.3	27.60	0.1	27.60	27.85	0.2	234	0.09%
2024/09/12	2.5	27.42	0.1	27.60	27.35	2.4	243	0.99%
2024/09/11	0	27.50	0	0.00	27.45	0	243	0.00%
2024/09/10	0.2	27.40	0.3	27.47	27.55	-0.1	248	-0.04%
2024/09/09	0.1	27.63	0.1	27.70	27.45	-0.1	247	-0.02%
2024/09/06	0.1	28.10	0.1	27.95	28.35	0	249	0.02%
2024/09/05	2	27.65	0.1	28.40	27.70	2	247	0.79%
2024/09/04	7	27.71	0	0.00	27.60	7	249	2.81%
2024/09/03	11	28.43	0	0.00	28.70	11	247	4.44%
2024/09/02	8	28.62	0	0.00	28.70	8	249	3.21%
2024/08/30	27	28.97	7.1	29.20	29.05	19.9	248	8.01%
2024/08/28	1.2	27.34	0	0.00	27.45	1.2	243	0.47%
2024/08/27	2.2	27.15	0	0.00	27.30	2.2	243	0.90%
2024/08/26	6	27.17	2	27.35	27.20	4	245	1.63%
2024/08/22	7	27.54	0.4	27.67	27.50	6.6	245	2.69%
2024/08/21	3	27.47	0	0.00	27.75	3	248	1.21%
2024/08/20	2	27.60	0	0.00	27.60	2	250	0.80%
2024/08/19	3	27.80	0	0.00	27.60	3	253	1.20%
2024/08/16	0.2	28.40	1	28.30	28.00	-0.8	252	-0.33%
2024/08/14	0	27.80	1	27.80	27.60	-1	259	-0.38%
2024/08/13	3.1	27.70	0.1	27.67	27.75	3	271	1.09%
2024/08/12	0.1	27.96	0	0.00	27.80	0.1	287	0.02%
2024/08/09	5	28.22	7	28.28	28.15	-2	300	-0.67%
2024/08/08	1.2	27.76	0	0.00	28.15	1.2	313	0.37%
2024/08/07	1	27.60	0	0.00	28.20	1	315	0.32%
2024/08/06	2.7	26.87	0	0.00	27.15	2.7	314	0.84%
2024/08/05	34.5	27.60	0.3	27.86	27.40	34.1	312	10.93%
2024/08/02	9.1	30.39	0	0.00	30.35	9.1	308	2.95%
2024/08/01	1	31.50	3	31.37	31.30	-2	306	-0.65%
2024/07/31	0	0.00	1	30.65	30.75	-1	306	-0.33%
2024/07/30	3.3	29.99	1	30.10	30.60	2.3	307	0.73%
2024/07/26	0	0.00	1	30.50	30.60	-1	306	-0.33%
2024/07/23	1	30.85	0.1	30.60	30.90	0.9	304	0.30%
2024/07/22	4.4	30.72	2	30.75	30.25	2.4	304	0.79%
2024/07/19	2.1	30.74	0	0.00	30.35	2.1	298	0.70%
2024/07/18	1	30.80	0	0.00	31.10	1	302	0.33%
2024/07/17	9	31.90	3	31.90	31.90	6	301	2.01%
2024/07/16	1.2	31.78	1	32.10	32.10	0.2	298	0.05%
2024/07/15	10.8	32.50	3	32.20	32.00	7.8	299	2.62%
2024/07/12	4	32.85	3	32.75	32.80	1	297	0.34%
2024/07/11	13	32.65	1	32.45	32.55	12	294	4.07%
2024/07/10	1	32.55	7	33.06	32.55	-6	289	-2.07%
2024/07/09	11	32.83	6.7	32.71	32.65	4.4	283	1.54%
2024/07/08	2.2	32.02	7.1	31.99	32.15	-4.8	266	-1.82%
2024/07/05	18.1	31.87	1	32.10	31.80	17.1	262	6.52%
2024/07/04	0.1	31.80	1.3	31.50	31.55	-1.3	259	-0.50%
2024/07/03	0	0.00	2	31.40	31.40	-2	261	-0.76%
2024/07/02	4.1	31.13	0	0.00	31.20	4.1	260	1.58%
2024/06/28	2	31.30	1	31.35	31.25	1	257	0.39%
2024/06/27	1.4	31.32	1	31.45	31.30	0.4	258	0.16%
2024/06/25	3	31.25	0	0.00	31.95	3	256	1.18%
2024/06/24	3	31.65	0.1	31.65	31.75	3	254	1.16%
2024/06/21	2	31.55	10	31.70	32.20	-8	253	-3.16%
2024/06/20	2.1	31.24	1	31.49	31.50	1	247	0.42%
2024/06/19	5.2	30.52	2	30.78	30.70	3.2	242	1.32%
2024/06/18	5.3	30.85	2	30.83	30.75	3.3	239	1.38%
2024/06/17	6.3	30.47	3	30.80	30.95	3.3	239	1.36%
2024/06/13	2	30.55	0	0.00	30.50	2	237	0.84%
2024/06/12	4.1	30.76	0	0.00	30.50	4.1	237	1.73%
2024/06/11	1	31.15	7	30.91	30.80	-6	237	-2.53%
2024/06/07	3	31.30	1	31.45	31.45	2	237	0.84%
2024/06/06	6	30.74	0	31.40	30.85	6	238	2.49%
2024/06/05	16	30.95	0	0.00	30.90	16	242	6.61%
2024/06/04	11.1	31.14	1	31.15	31.20	10.1	243	4.15%
2024/06/03	10.2	31.40	0	0.00	31.40	10.2	244	4.17%
2024/05/31	0	0.00	8	31.54	31.50	-8	246	-3.24%
2024/05/30	0.2	31.72	0	0.00	31.50	0.2	255	0.07%
2024/05/29	3	31.47	4	31.44	31.85	-1	259	-0.39%
2024/05/28	1.2	31.23	2	31.30	31.35	-0.8	264	-0.31%
2024/05/27	5	31.01	4	30.90	30.90	1	273	0.37%
2024/05/24	0	0.00	11	31.18	31.30	-11	276	-3.97%
2024/05/23	1.1	31.36	0.1	31.46	31.15	0.9	277	0.34%
2024/05/22	11.1	32.32	13	31.87	31.85	-1.9	279	-0.70%
2024/05/21	8.2	32.15	5	31.97	32.15	3.2	281	1.12%
2024/05/20	6	32.51	4	32.53	32.15	2	280	0.71%
2024/05/17	18	33.18	8	33.12	33.20	10	275	3.63%
2024/05/16	12	33.31	8.3	33.15	33.30	3.7	266	1.39%
2024/05/15	5.1	32.60	8	32.99	32.95	-2.9	250	-1.18%
2024/05/14	15.2	32.04	3.7	32.08	32.95	11.5	239	4.81%
2024/05/13	2.1	31.25	4	31.00	31.15	-1.9	226	-0.85%
2024/05/10	1	31.20	0	0.00	31.50	1	224	0.45%
2024/05/09	3.1	31.69	1	32.40	31.35	2.1	224	0.93%
2024/05/08	5	32.05	5	31.50	32.15	0	220	0.00%
2024/05/07	3	31.00	0	0.00	31.10	3	213	1.40%
2024/05/06	0	0.00	1.1	31.10	31.10	-1.1	213	-0.51%
2024/04/29	0	0.00	1	31.00	30.85	-1	207	-0.48%
2024/04/26	0.1	30.65	1	30.65	30.60	-0.9	206	-0.44%
2024/04/25	2	31.05	0	0.00	31.00	2	206	0.98%
2024/04/24	0	31.10	10	30.90	31.30	-10	206	-4.83%
2024/04/23	0	0.00	0.2	30.50	30.75	-0.2	201	-0.09%
2024/04/22	0	0.00	0	30.80	30.50	0	201	-0.01%
2024/04/19	2.1	30.75	0	0.00	30.10	2.1	199	1.05%
2024/04/18	0.1	30.40	1.2	30.57	30.80	-1.1	196	-0.55%
2024/04/17	1	30.40	0	0.00	30.40	1	196	0.51%
2024/04/16	10.2	30.60	0	0.00	30.35	10.2	198	5.12%
2024/04/15	0	0.00	2.1	30.92	30.95	-2.1	197	-1.06%
2024/04/11	0	0.00	1	30.85	30.85	-1	201	-0.50%
2024/04/10	0	31.40	1	31.45	31.40	-1	201	-0.50%
2024/04/09	0	0.00	2.1	31.21	31.60	-2.1	198	-1.06%
2024/04/08	0	0.00	11	30.73	30.90	-11	195	-5.64%
2024/04/02	1	30.85	3	30.70	30.65	-2	196	-1.02%
2024/04/01	0	0.00	6	30.83	30.90	-6	198	-3.03%
2024/03/29	5.1	30.81	1	30.70	30.70	4.1	201	2.03%
2024/03/28	2.3	30.88	9	30.82	30.90	-6.7	202	-3.30%
2024/03/27	0.2	30.99	4	30.85	30.85	-3.8	209	-1.81%
2024/03/26	0.1	31.00	1	30.70	31.20	-0.9	214	-0.43%
2024/03/22	1	30.85	0	0.00	30.80	1	215	0.46%
2024/03/21	1.5	30.24	4	30.43	30.50	-2.5	220	-1.14%
2024/03/20	7.1	30.31	1	30.30	30.20	6.1	226	2.67%
2024/03/19	1.1	30.71	0.3	30.85	30.60	0.8	232	0.34%
2024/03/18	7.1	30.08	4	30.32	30.85	3.1	234	1.33%
2024/03/15	3.2	30.44	0.3	30.70	30.40	2.9	236	1.20%
2024/03/14	5.1	30.94	1.1	31.05	30.80	4	239	1.68%
2024/03/13	2.1	31.33	5	31.30	31.15	-2.9	250	-1.17%
2024/03/12	5	31.60	2	31.85	31.85	3	253	1.19%
2024/03/11	5.1	31.57	3	32.10	31.80	2.1	257	0.82%
2024/03/08	2	30.83	0.1	30.70	30.90	1.9	256	0.73%
2024/03/07	3.1	30.80	1	30.80	31.10	2.1	260	0.79%
2024/03/06	3.2	31.00	6	31.32	31.00	-2.8	266	-1.04%
2024/03/05	15.4	30.92	1	30.80	30.75	14.4	268	5.34%
2024/03/04	6.4	31.35	6.2	31.41	31.05	0.2	263	0.08%
2024/03/01	2.1	31.67	2.1	32.05	31.85	0	263	-0.01%
2024/02/29	5	30.95	5	31.12	31.05	0	260	0.00%
2024/02/27	4	31.23	7.1	31.08	31.00	-3.1	258	-1.19%
2024/02/26	0	0.00	3	31.50	31.55	-3	262	-1.14%
2024/02/23	5.4	31.76	0	0.00	31.35	5.4	279	1.95%
2024/02/22	9.2	32.01	1.1	32.10	31.95	8.1	301	2.68%
2024/02/21	4.2	32.31	0	0.00	32.05	4.2	369	1.14%
2024/02/20	1.1	32.51	1	32.80	32.45	0.1	381	0.02%
2024/02/19	0.2	33.31	0	0.00	32.95	0.2	383	0.06%
2024/02/16	3.3	32.56	0	0.00	32.70	3.3	390	0.83%
2024/02/15	3.6	31.89	0.4	32.24	32.00	3.2	393	0.82%
2024/02/05	18.3	32.45	0	0.00	32.30	18.3	399	4.59%
2024/02/02	1.1	33.29	0	0.00	33.15	1.1	396	0.27%
2024/02/01	0	32.85	3	32.93	32.95	-3	398	-0.75%
2024/01/31	3	32.60	0	0.00	32.60	3	400	0.75%
2024/01/30	3.2	32.92	0	0.00	32.85	3.2	400	0.79%
2024/01/29	0	0.00	0.1	33.00	33.10	-0.1	401	-0.02%
2024/01/26	3.2	32.96	0	0.00	32.85	3.2	404	0.79%
2024/01/25	2.1	33.32	0	0.00	33.15	2.1	412	0.50%
2024/01/24	0	33.30	0	0.00	33.25	0	413	0.00%
2024/01/23	0	0.00	3	33.40	33.50	-3	413	-0.73%
2024/01/22	3	32.55	0	0.00	32.95	3	413	0.73%
2024/01/19	2.1	32.26	0	0.00	32.60	2.1	413	0.50%
2024/01/18	3.1	32.51	0	0.00	32.45	3.1	413	0.75%
2024/01/17	3.3	32.72	0	0.00	32.70	3.3	413	0.80%
2024/01/15	0	0.00	3	33.82	33.90	-3	408	-0.73%
2024/01/12	4.2	33.55	0	0.00	33.65	4.2	409	1.03%
2024/01/11	1.1	33.88	0	0.00	33.85	1.1	409	0.28%
2024/01/10	32.3	34.68	0	0.00	34.00	32.3	409	7.90%
2024/01/09	26.1	35.14	1	35.25	35.10	25.1	407	6.15%
2024/01/08	0.2	35.78	0.1	35.95	35.80	0.1	407	0.03%
2024/01/05	3	35.00	0	0.00	35.45	3	403	0.74%
2024/01/04	27	34.80	2	34.93	34.80	25	402	6.21%
2024/01/03	9	34.58	4	34.71	34.60	5	403	1.24%
2024/01/02	0	0.00	1	34.90	34.85	-1	404	-0.25%
2023/12/29	16.2	34.80	0	35.00	34.85	16.1	410	3.93%
2023/12/27	1	35.31	0	0.00	35.30	1	412	0.25%
2023/12/25	1	34.80	1.3	35.09	34.90	-0.3	407	-0.07%
2023/12/22	3.1	34.90	1	34.75	34.75	2.1	406	0.52%
2023/12/21	4.1	35.87	0	0.00	35.65	4.1	400	1.01%
2023/12/20	1.1	36.30	2	36.25	36.20	-1	395	-0.24%
2023/12/19	1	36.25	2	36.30	36.25	-1	396	-0.25%
2023/12/18	0	0.00	1	36.60	36.55	-1	396	-0.25%
2023/12/15	3	36.42	9	36.54	36.25	-6	393	-1.53%
2023/12/14	4	36.11	1	36.15	36.00	3	389	0.77%
2023/12/13	3	36.58	2	36.68	36.65	1	391	0.26%
2023/12/12	8.4	36.50	0	0.00	36.25	8.4	389	2.15%
2023/12/11	1.1	36.54	0.1	37.00	36.55	1	387	0.27%
2023/12/08	3.1	36.89	3	36.80	36.45	0.1	390	0.02%
2023/12/07	2	36.60	5	36.34	36.15	-3	391	-0.77%
2023/12/06	4	36.29	2	36.18	36.15	2	394	0.52%
2023/12/05	1.1	36.85	0	0.00	36.75	1.1	389	0.28%
2023/12/04	7.1	36.66	8.6	36.25	36.90	-1.5	384	-0.40%
2023/12/01	0	37.00	0	0.00	36.45	0	378	0.01%
2023/11/29	1.1	36.35	0	0.00	36.20	1.1	364	0.30%
2023/11/28	3.1	36.47	1	36.70	36.20	2.1	360	0.57%
2023/11/27	0	0.00	2	36.10	35.85	-2	353	-0.57%
2023/11/24	3.2	36.30	4.4	36.40	35.90	-1.2	351	-0.34%
2023/11/22	10	36.52	14	36.86	36.55	-4	336	-1.18%
2023/11/21	33.4	37.66	23.1	37.69	37.50	10.3	318	3.25%
2023/11/20	64.5	38.18	52.8	38.11	37.90	11.7	290	4.01%
2023/11/17	5.1	35.13	10	35.75	36.05	-4.9	220	-2.24%
2023/11/16	8	34.44	5	34.36	34.25	3	207	1.44%
2023/11/15	9	34.77	10	34.82	34.50	-1	204	-0.49%
2023/11/14	2	34.23	1.2	34.07	34.20	0.8	195	0.41%
2023/11/13	6.3	33.47	10.4	33.63	34.35	-4.1	192	-2.15%
2023/11/10	5	32.12	0	0.00	32.25	5	184	2.70%
2023/11/08	1.3	32.82	1.3	32.90	32.55	0	206	0.01%
2023/11/06	0	32.40	0	0.00	32.35	0	208	0.00%
2023/11/03	6	32.77	2	32.90	32.30	4	211	1.89%
2023/10/31	0	31.60	0	0.00	31.60	0	269	0.01%
2023/10/24	1.2	31.95	0	0.00	32.15	1.2	283	0.41%
2023/10/20	0	0.00	3	32.15	32.35	-3	289	-1.04%
2023/10/19	3	31.78	4	31.95	31.95	-1	294	-0.34%
2023/10/18	4.5	31.97	2	31.80	31.70	2.5	298	0.84%
2023/10/17	2	32.38	1	32.10	32.00	1	297	0.34%
2023/10/16	2	33.28	0	0.00	32.70	2	300	0.66%
2023/10/13	7	33.64	1	33.61	33.60	6	312	1.91%
2023/10/12	1	33.95	3	33.93	34.05	-2	317	-0.63%
2023/10/11	0.1	33.60	0	0.00	33.90	0.1	320	0.02%
2023/10/06	1	34.65	0	0.00	34.70	1	325	0.31%
2023/10/05	1	34.70	2.1	35.05	34.90	-1.1	329	-0.32%
2023/10/03	1	34.55	6	33.99	33.85	-5	334	-1.49%
2023/10/02	0	0.00	1	34.50	34.50	-1	343	-0.29%
2023/09/28	0	0.00	1	34.20	34.40	-1	353	-0.28%
2023/09/27	0.2	34.00	0	0.00	34.20	0.2	358	0.04%
2023/09/26	1.1	34.10	0	0.00	34.20	1.1	368	0.29%
2023/09/25	2	34.05	4.1	34.40	34.60	-2.1	373	-0.56%
2023/09/22	8	33.96	7	34.03	33.70	1	377	0.26%
2023/09/21	0	0.00	1.1	34.61	34.50	-1.1	391	-0.28%
2023/09/20	0.2	35.50	8	35.19	35.50	-7.8	408	-1.91%
2023/09/19	3.1	35.98	2	36.18	35.75	1.1	418	0.25%
2023/09/18	5	36.05	17	35.58	36.15	-12	460	-2.61%
2023/09/15	1	35.00	5	34.85	35.00	-4	460	-0.87%
2023/09/14	7	34.99	2	35.18	35.00	5	461	1.08%
2023/09/13	17.1	35.44	6	35.28	35.00	11.1	460	2.40%
2023/09/12	6.2	34.99	28.3	34.80	35.15	-22.1	454	-4.87%
2023/09/11	3.1	33.64	4.1	33.47	33.75	-1.1	450	-0.23%
2023/09/08	2	32.60	1.2	32.88	32.95	0.8	448	0.18%
2023/09/06	1	32.50	0	0.00	32.35	1	459	0.22%
2023/09/05	0.1	32.55	0	0.00	32.60	0.1	465	0.02%
2023/09/04	0.1	32.30	1	32.40	32.35	-0.9	477	-0.19%
2023/09/01	0	32.90	0	0.00	32.50	0	484	0.01%
2023/08/30	3	31.60	2	31.60	32.20	1	492	0.20%
2023/08/29	1	31.10	0	0.00	31.10	1	491	0.20%
2023/08/28	0	0.00	2	31.60	31.40	-2	493	-0.41%
2023/08/24	0	31.75	0	0.00	31.65	0	497	0.00%
2023/08/23	0	0.00	0.2	31.85	31.60	-0.2	499	-0.04%
2023/08/22	1.1	31.75	0.2	31.85	31.60	0.9	505	0.19%
2023/08/21	1	31.90	2	32.01	32.00	-1	513	-0.20%
2023/08/18	0.9	31.94	0	0.00	32.00	0.9	519	0.17%
2023/08/16	0.1	31.78	0	0.00	31.85	0.1	526	0.02%
2023/08/15	3.1	31.35	4	32.10	32.10	-0.9	529	-0.17%
2023/08/14	5.8	31.30	1	30.55	30.80	4.8	534	0.90%
2023/08/11	6.1	32.10	4	32.23	32.10	2.1	517	0.40%
2023/08/10	0.2	31.90	2.3	31.90	32.30	-2.2	527	-0.41%
2023/08/09	7.2	32.46	2	32.35	32.55	5.2	523	1.00%
2023/08/08	3.1	33.50	0	0.00	32.70	3.1	522	0.59%
2023/08/07	2	32.95	18	32.60	33.65	-16	521	-3.07%
2023/08/04	43.4	32.21	22.3	32.27	32.70	21.2	531	3.98%
2023/08/02	10.2	35.71	41	35.82	35.40	-30.9	480	-6.42%
2023/08/01	4	36.04	4	36.26	36.15	0	472	0.01%
2023/07/31	3.6	36.56	0.1	36.35	36.15	3.6	472	0.76%
2023/07/28	6	36.64	4	36.54	36.35	2	471	0.43%
2023/07/27	0	0.00	31	36.74	36.85	-31	470	-6.59%
2023/07/26	13.2	35.85	2	35.80	35.75	11.2	467	2.40%
2023/07/25	4	36.20	4	36.14	36.10	0	463	0.01%
2023/07/24	16.2	36.37	4	36.19	36.15	12.2	461	2.63%
2023/07/21	12.4	37.07	0	0.00	36.95	12.4	456	2.71%
2023/07/20	2.1	37.48	0	0.00	37.55	2.1	454	0.45%
2023/07/19	4.1	37.70	23	37.51	37.50	-18.9	454	-4.16%
2023/07/18	24.2	36.95	9	36.91	36.75	15.2	452	3.36%
2023/07/17	22.2	37.85	5	37.92	37.80	17.2	442	3.88%
2023/07/14	31.6	38.57	13	38.62	38.45	18.6	438	4.25%
2023/07/13	2.1	37.81	7	38.07	37.95	-4.9	438	-1.11%
2023/07/12	10.3	38.34	2	38.35	38.30	8.3	434	1.91%
2023/07/11	1.1	38.81	7	39.37	38.85	-5.9	430	-1.38%
2023/07/10	13.1	38.85	6.5	38.88	38.85	6.6	427	1.53%
2023/07/07	11.7	39.02	4.2	39.21	39.50	7.5	421	1.78%
2023/07/06	3.2	38.94	22	39.18	39.25	-18.8	414	-4.53%
2023/07/05	1	39.00	14.3	38.44	38.85	-13.3	408	-3.26%
2023/07/04	10	38.22	1	38.05	37.95	9	405	2.23%
2023/07/03	10	39.02	6.5	38.98	38.80	3.5	397	0.88%
2023/06/30	2	38.82	9.1	38.79	39.05	-7.1	392	-1.81%
2023/06/29	16.5	39.36	14	39.27	38.80	2.5	388	0.64%
2023/06/28	10.7	38.20	24.9	37.78	39.00	-14.3	378	-3.76%
2023/06/27	14.6	37.14	21.7	37.27	37.00	-7.2	366	-1.95%
2023/06/26	59	36.27	100	36.52	37.00	-41.1	356	-11.52%
2023/06/21	5.6	38.52	2	38.75	38.25	3.6	316	1.15%
2023/06/20	2.3	38.72	2	38.85	38.85	0.3	316	0.08%
2023/06/19	3.1	38.76	1	38.70	38.90	2.1	314	0.67%
2023/06/16	5.3	38.90	4.3	39.02	39.20	1	315	0.31%
2023/06/15	11.3	39.01	8	39.26	39.10	3.2	313	1.03%
2023/06/14	4.2	39.85	0.2	40.30	39.85	4	306	1.31%
2023/06/13	2.7	40.13	2.1	40.48	40.20	0.6	305	0.20%
2023/06/12	0.3	40.17	7.4	40.58	39.95	-7.1	303	-2.33%
2023/06/09	11.2	40.45	4.1	40.23	40.30	7.1	300	2.36%
2023/06/08	11.4	40.95	8	41.54	40.80	3.4	301	1.12%
2023/06/07	10.5	40.54	9	40.37	40.80	1.5	299	0.51%
2023/06/06	1	40.35	2.2	40.54	40.70	-1.2	303	-0.38%
2023/06/05	2	40.10	0	0.00	40.25	2	310	0.64%
2023/06/02	0	0.00	2	40.53	40.70	-2	316	-0.63%
2023/06/01	3.1	40.61	1	40.35	40.20	2.1	319	0.65%
2023/05/31	1	39.75	0	39.95	40.00	1	317	0.31%
2023/05/30	5.3	39.84	0	0.00	39.90	5.3	319	1.64%
2023/05/29	2	40.45	0	0.00	40.45	2	320	0.62%
2023/05/26	1	39.70	1	39.90	39.90	0	324	0.00%
2023/05/25	5.9	40.86	1	40.80	40.60	4.9	324	1.49%
2023/05/24	1	41.55	0	0.00	41.60	1	323	0.31%
2023/05/23	1.1	42.14	2	42.15	42.00	-0.9	330	-0.27%
2023/05/22	3	41.75	1	41.85	41.95	2	349	0.57%
2023/05/19	6.1	41.48	2	41.90	41.20	4.1	361	1.13%
2023/05/18	2.1	42.60	3.1	42.69	42.25	-1.1	368	-0.29%
2023/05/17	0	41.10	1	41.05	41.10	-1	387	-0.26%
2023/05/16	2	40.50	0	0.00	40.80	2	413	0.48%
2023/05/15	1	40.40	1	40.45	40.50	0	443	0.00%
2023/05/12	0	40.18	0	0.00	40.35	0	477	0.01%
2023/05/11	0	40.18	0	0.00	40.05	0	484	0.01%
2023/05/10	0.1	40.05	0	0.00	42.20	0.1	483	0.02%
2023/05/09	2	40.20	2	40.23	40.15	0	467	0.00%
2023/05/08	1.3	41.60	1.1	41.64	41.40	0.2	469	0.04%
2023/05/05	3.1	41.88	3	41.89	41.85	0	475	0.01%
2023/05/04	2.1	41.74	1	41.80	41.80	1.1	481	0.23%
2023/05/03	1	42.55	1	42.35	42.25	0	482	0.01%
2023/05/02	1	42.70	2	42.90	42.95	-1	484	-0.21%
2023/04/28	0.2	42.43	0	0.00	42.50	0.2	486	0.04%
2023/04/27	0	0.00	0	41.50	41.70	0	486	0.00%
2023/04/26	0	42.00	0.1	41.92	41.50	-0.1	486	-0.02%
2023/04/25	2	41.15	0	0.00	41.15	2	486	0.41%
2023/04/24	1	42.60	1	42.80	42.90	0	484	0.00%
2023/04/21	0	42.50	1.2	42.25	42.30	-1.1	483	-0.24%
2023/04/20	1	43.40	2	43.58	43.15	-1	482	-0.21%
2023/04/19	6.2	44.25	4.1	44.25	44.10	2.2	479	0.45%
2023/04/18	1.1	44.32	0	0.00	44.10	1.1	478	0.23%
2023/04/17	0.2	45.40	2.1	45.10	45.20	-1.9	475	-0.40%
2023/04/13	1	44.20	1	44.20	44.20	0	471	0.00%
2023/04/12	1	44.15	1	44.60	44.60	0	469	0.00%
2023/04/11	0	0.00	1	44.15	44.40	-1	469	-0.21%
2023/04/10	3	43.28	18	43.19	43.20	-15	473	-3.17%
2023/04/07	3	43.72	6	43.85	43.90	-3	470	-0.64%
2023/04/06	3	44.30	5	44.20	44.20	-2	476	-0.41%
2023/03/31	3	45.02	1	44.85	44.90	2	475	0.42%
2023/03/30	2	44.75	2.4	44.96	44.95	-0.4	477	-0.09%
2023/03/29	1.1	45.65	10	45.12	44.65	-9	480	-1.86%
2023/03/28	11.2	46.21	0	0.00	45.55	11.2	480	2.33%
2023/03/27	26	46.36	2	46.58	46.80	24	481	4.99%
2023/03/24	0	0.00	1	46.00	46.10	-1	482	-0.21%
2023/03/23	2.2	46.02	0	0.00	45.55	2.2	483	0.44%
2023/03/22	0	46.69	0	0.00	46.30	0	482	0.00%
2023/03/21	2	46.25	0	0.00	46.25	2	495	0.40%
2023/03/20	2	46.65	1	46.80	46.80	1	498	0.20%
2023/03/17	3	46.73	0	0.00	46.80	3	515	0.58%
2023/03/16	0.1	46.02	1	46.15	45.85	-0.9	523	-0.17%
2023/03/15	3	47.40	4	46.95	47.00	-1	547	-0.18%
2023/03/14	3.1	46.28	1	46.60	46.45	2.1	564	0.36%
2023/03/13	2	46.00	2.3	46.15	46.35	-0.3	578	-0.05%
2023/03/10	6.4	47.37	2.5	47.87	47.05	3.9	575	0.68%
2023/03/09	3.3	50.00	4.1	49.64	49.50	-0.7	566	-0.13%
2023/03/08	2.1	51.00	6.1	50.75	51.40	-4	557	-0.72%
2023/03/07	6	50.18	8.2	49.80	50.00	-2.2	551	-0.39%
2023/03/06	2.1	49.44	4.6	49.30	49.80	-2.6	543	-0.48%
2023/03/03	3	48.83	0	0.00	48.65	3	539	0.56%
2023/03/02	0	0.00	3	48.90	48.85	-3	537	-0.56%
2023/03/01	1	48.80	9	48.94	48.80	-8	532	-1.50%
2023/02/24	8.2	47.94	7	47.92	47.55	1.2	528	0.23%
2023/02/23	2.1	48.51	0	0.00	48.70	2.1	525	0.40%
2023/02/22	1.4	49.03	2.4	49.12	49.50	-1.1	520	-0.21%
2023/02/21	5.4	48.94	2.2	49.11	49.10	3.2	518	0.62%
2023/02/20	14.3	49.41	2.6	49.33	49.10	11.7	506	2.31%
2023/02/17	8.2	51.75	13.3	51.94	51.60	-5.1	484	-1.04%
2023/02/16	5.1	50.88	7.1	50.88	51.00	-2	471	-0.42%
2023/02/15	6.5	50.57	20.3	50.09	50.40	-13.8	460	-2.99%
2023/02/14	25.3	50.29	20.3	50.72	50.50	5	435	1.16%
2023/02/13	28.2	49.62	24.1	49.67	49.40	4	404	1.00%
2023/02/10	14	48.13	18	47.96	48.00	-4	363	-1.10%
2023/02/09	7.2	45.47	5.2	45.38	45.95	2.1	329	0.62%
2023/02/08	0	45.00	2	44.90	44.95	-2	319	-0.62%
2023/02/07	0.1	44.94	0.1	44.62	44.55	0	314	0.00%
2023/02/06	2	44.70	1	44.30	44.80	1	311	0.33%
2023/02/03	8	44.59	5	44.50	44.65	3	306	0.98%
2023/02/02	2	43.23	2	44.07	44.05	0	299	-0.01%
2023/02/01	2.1	43.09	1	43.00	43.00	1.1	293	0.38%
2023/01/30	0.4	41.65	0.2	41.60	42.00	0.2	290	0.05%
2023/01/17	0	41.50	3	41.38	41.45	-3	292	-1.02%
2023/01/16	0	41.74	0	41.33	41.40	0	291	0.00%
2023/01/09	0	41.95	1.1	41.31	41.25	-1	290	-0.36%
2023/01/05	0	42.20	1	42.00	41.45	-1	291	-0.34%
2023/01/04	0	0.00	1	41.30	41.30	-1	290	-0.34%
2022/12/30	2	40.83	1	40.80	40.70	1	290	0.34%
2022/12/29	2.3	40.53	3	40.67	41.10	-0.8	291	-0.27%
2022/12/28	1.2	41.68	2	41.68	40.70	-0.8	292	-0.28%
2022/12/27	0.4	42.90	0	0.00	42.65	0.4	288	0.14%
2022/12/26	6.2	44.35	2	44.45	43.20	4.2	287	1.46%
2022/12/22	0	43.50	1	43.40	43.30	-1	282	-0.35%
2022/12/21	0	43.50	4	43.21	43.10	-4	284	-1.42%
2022/12/20	1	42.50	0	0.00	42.00	1	282	0.35%
2022/12/19	2	43.88	4	44.06	43.85	-2	283	-0.70%
2022/12/16	1.3	43.46	0	0.00	43.20	1.3	279	0.47%
2022/12/15	4	44.20	7.1	44.13	44.00	-3	277	-1.10%
2022/12/14	1	44.55	1	44.00	43.90	0	273	0.00%
2022/12/13	1.1	44.86	5.5	44.21	44.00	-4.4	266	-1.66%
2022/12/12	3	43.17	1	42.70	42.80	2	254	0.79%
2022/12/09	13.1	44.81	9	44.52	43.60	4	253	1.59%
2022/12/08	6	43.63	1	43.75	43.70	5	239	2.09%
2022/12/07	8	43.53	14.1	44.37	43.20	-6.1	232	-2.63%
2022/12/06	6.5	43.60	4.1	44.38	42.60	2.4	222	1.09%
2022/12/05	10	44.19	7.3	43.17	44.20	2.7	209	1.31%
2022/12/02	1	40.95	4	40.43	40.85	-3	197	-1.53%
2022/12/01	3	40.27	2	40.33	39.80	1	196	0.51%
2022/11/30	3	39.88	0	0.00	39.90	3	198	1.52%
2022/11/29	2	40.33	1	40.30	40.10	1	199	0.50%
2022/11/25	1	39.10	0	0.00	38.50	1	200	0.50%
2022/11/23	0	39.15	0	0.00	39.20	0	206	0.01%
2022/11/22	0.1	39.00	1	39.80	39.20	-0.9	210	-0.43%
2022/11/21	4	39.85	1	40.30	39.65	3	219	1.37%
2022/11/18	2	39.63	0.1	40.40	39.55	2	247	0.79%
2022/11/17	2	40.10	0	0.00	39.55	2	251	0.80%
2022/11/16	2	38.43	0	0.00	38.15	2	246	0.81%
2022/11/15	0	38.60	0	38.80	39.00	0	252	-0.01%
2022/11/14	0	39.00	0	0.00	39.10	0	253	0.00%
2022/11/09	0	0.00	0	37.55	37.55	0	259	0.00%
2022/11/07	0	0.00	5	36.50	36.75	-5	262	-1.91%
2022/10/28	0	35.70	0.1	35.70	35.50	0	264	-0.01%
2022/10/27	0	36.10	0	36.10	36.20	0	265	-0.01%
2022/10/26	0.1	35.00	1	35.21	34.95	-0.9	264	-0.33%
2022/10/25	0	34.95	1	35.85	34.75	-1	264	-0.37%
2022/10/24	5	36.20	0	36.00	36.00	5	261	1.91%
2022/10/21	1	35.85	0	36.34	35.85	1	262	0.38%
2022/10/20	0	36.60	0	0.00	36.50	0	260	0.00%
2022/10/19	0	0.00	1.1	37.36	37.35	-1.1	260	-0.40%
2022/10/18	0	0.00	0	37.55	37.25	0	260	-0.02%
2022/10/17	0.1	36.60	1	36.25	36.80	-1	264	-0.36%
2022/10/13	2.1	36.72	1	36.70	36.60	1.1	272	0.38%
2022/10/12	0	0.00	2	37.50	38.50	-2	271	-0.74%
2022/10/11	0	0.00	1	38.00	37.80	-1	275	-0.36%
2022/10/07	0	0.00	1	39.15	39.20	-1	275	-0.36%
2022/10/06	3	39.57	1	39.45	39.30	2	278	0.72%
2022/10/04	4	39.69	3	39.55	39.40	1	288	0.35%
2022/10/03	0	0.00	1	39.60	39.75	-1	290	-0.34%
2022/09/30	1	39.45	1	39.35	39.55	0	296	0.00%
2022/09/29	0.1	37.35	0	0.00	38.45	0.1	304	0.03%
2022/09/28	0.1	37.14	2	37.05	37.05	-1.9	314	-0.62%
2022/09/27	0	0.00	0.6	37.64	38.00	-0.6	326	-0.19%
2022/09/26	0.2	38.43	0	0.00	38.05	0.2	341	0.04%
2022/09/23	0	0.00	0	41.60	40.30	0	357	0.00%
2022/09/21	0	0.00	0.1	41.00	40.60	-0.1	362	-0.01%
2022/09/16	1.1	41.51	0	0.00	41.30	1.1	394	0.28%
2022/09/15	6	43.17	3	43.77	42.80	3	393	0.77%
2022/09/14	6	43.45	5	43.20	43.50	1	394	0.25%
2022/09/13	3.3	44.16	17.1	44.53	44.20	-13.8	395	-3.48%
2022/09/12	8	42.84	7	43.09	42.90	1	383	0.26%
2022/09/08	8.1	41.32	8	41.47	41.65	0.1	378	0.01%
2022/09/07	0.1	39.51	11	39.41	39.50	-10.9	372	-2.93%
2022/09/06	1.1	41.35	0	0.00	40.35	1.1	370	0.28%
2022/09/05	0.1	42.98	0	0.00	42.50	0.1	368	0.03%
2022/09/02	1	44.00	0	0.00	43.80	1	366	0.27%
2022/08/31	2	43.70	0	0.00	43.50	2	360	0.56%
2022/08/30	6	42.39	0	0.00	42.80	6	356	1.68%
2022/08/29	0	42.20	2.1	42.40	42.15	-2	354	-0.57%
2022/08/26	10	44.05	7	44.33	43.85	3	351	0.85%
2022/08/25	23.2	44.53	13	44.55	44.60	10.2	343	2.98%
2022/08/24	0	0.00	0.1	41.15	41.40	-0.1	315	-0.02%
2022/08/22	2	41.55	3	41.52	41.95	-1	309	-0.32%
2022/08/19	1	40.99	2	40.83	40.25	-1	305	-0.32%
2022/08/18	1.1	41.43	1	40.90	41.00	0.1	306	0.02%
2022/08/17	1	41.70	0	41.55	41.40	1	305	0.32%
2022/08/16	0	39.90	2	39.90	39.90	-2	298	-0.65%
2022/08/15	0	0.00	2	39.78	40.05	-2	298	-0.67%
2022/08/12	1	38.50	0	0.00	39.80	1	295	0.34%
2022/08/09	0	0.00	1	38.55	38.70	-1	299	-0.33%
2022/08/08	1	37.90	0	0.00	38.15	1	301	0.33%
2022/08/03	3	37.58	1	37.30	37.75	2	319	0.63%
2022/08/02	0	0.00	3	37.55	37.65	-3	321	-0.93%
2022/07/29	3	38.57	0	0.00	38.30	3	325	0.92%
2022/07/28	0.1	38.45	0	0.00	38.35	0.1	325	0.02%
2022/07/27	0	0.00	0	38.90	39.20	0	325	-0.01%
2022/07/26	1	39.40	1	39.95	39.20	0	326	0.00%
2022/07/22	2.3	40.23	2	39.35	39.60	0.3	329	0.08%
2022/07/21	3	39.30	3	40.00	40.00	0	331	0.00%
2022/07/20	6	39.86	4	38.60	38.60	2	327	0.61%
2022/07/18	0	0.00	2	38.95	39.25	-2	330	-0.60%
2022/07/14	1	37.40	0	0.00	38.20	1	329	0.30%
2022/07/13	3	37.42	3	37.67	37.90	0	329	0.00%
2022/07/12	1	38.56	2	37.05	37.15	-1	329	-0.29%
2022/07/11	0	0.00	5	40.24	40.65	-5	326	-1.53%
2022/07/08	7	39.76	1	40.20	39.95	6	324	1.85%
2022/07/07	3	40.38	6	40.18	39.95	-3	318	-0.94%
2022/07/06	1	42.30	0	0.00	42.00	1	310	0.32%
2022/07/05	4	42.04	1.1	42.23	42.10	2.9	303	0.97%
2022/07/04	13.1	40.26	10	40.94	40.85	3.1	292	1.05%
2022/07/01	7.1	40.84	17.1	41.13	40.45	-10.1	277	-3.63%
2022/06/30	0	0.00	0	39.50	39.30	0	258	-0.02%
2022/06/29	0	0.00	0	39.25	39.25	0	262	-0.01%
2022/06/28	5	40.12	5	39.64	39.20	0	282	0.00%
2022/06/27	0	0.00	4	38.80	38.80	-4	272	-1.47%
2022/06/23	2	37.75	0	0.00	37.50	2	255	0.80%
2022/06/22	0	38.90	1	38.10	38.00	-1	253	-0.38%
2022/06/21	1	39.35	0	0.00	39.35	1	247	0.40%
2022/06/20	4	40.56	2	39.58	39.30	2	244	0.82%
2022/06/17	5	41.29	0	0.00	41.30	5	239	2.09%
2022/06/15	0.1	41.95	0	0.00	41.55	0.1	248	0.02%
2022/06/13	0	42.90	0	0.00	42.70	0	258	0.01%
2022/06/09	1	45.60	0	0.00	45.55	1	259	0.39%
2022/06/08	0	0.00	1	45.50	45.40	-1	262	-0.38%
2022/06/07	0	0.00	0	45.50	45.30	0	264	0.00%
2022/06/06	1	45.50	1	45.40	45.30	0	267	0.00%
2022/06/02	0	0.00	1	45.20	44.95	-1	272	-0.37%
2022/06/01	0	0.00	0	44.80	44.85	0	277	0.00%
2022/05/31	1	43.90	1	43.80	43.80	0	275	-0.01%
2022/05/30	0	43.45	1	43.45	43.55	-1	277	-0.35%
2022/05/27	0	0.00	2	43.20	43.20	-2	278	-0.72%
2022/05/26	0	0.00	1	42.70	42.80	-1	277	-0.37%
2022/05/24	0	0.00	0.1	41.97	42.35	-0.1	281	-0.02%
2022/05/20	0	42.45	0	0.00	42.55	0	291	0.01%
2022/05/19	0	0.00	0	42.40	42.25	0	304	-0.01%
2022/05/18	0	42.15	0	0.00	42.25	0	305	0.01%
2022/05/17	0	0.00	0.1	42.20	42.10	-0.1	308	-0.02%
2022/05/16	6	41.91	5	41.68	41.90	1	307	0.32%
2022/05/13	3.1	42.50	9.2	42.12	42.00	-6.1	309	-1.98%
2022/05/12	0.1	39.55	0	0.00	39.80	0.1	300	0.02%
2022/05/11	0	0.00	0	40.20	40.20	0	307	-0.01%
2022/05/06	3	40.80	0	0.00	41.25	3	326	0.92%
2022/05/05	0	41.85	0	0.00	41.85	0	337	0.00%
2022/05/04	0	0.00	2	41.43	41.25	-2	349	-0.57%
2022/05/03	0	40.95	1.1	41.38	41.25	-1	364	-0.29%
2022/04/29	1	41.75	1	41.60	41.40	0	377	0.00%
2022/04/28	0	41.65	0	41.20	41.70	0	382	0.00%
2022/04/27	0.2	41.53	1.1	41.06	40.90	-1	382	-0.25%
2022/04/26	0	0.00	1	43.65	43.40	-1	380	-0.26%
2022/04/25	10	43.79	0	43.95	43.60	10	382	2.62%
2022/04/22	1	46.30	1	45.45	45.50	0	388	0.00%
2022/04/20	0	44.80	0	0.00	44.80	0	403	0.00%
2022/04/19	5	44.05	1	44.25	44.30	4	410	0.97%
2022/04/18	0	0.00	4	44.17	43.70	-4	411	-0.98%
2022/04/15	1	44.00	0	0.00	44.70	1	409	0.25%
2022/04/14	1	44.80	5	45.03	44.75	-4	411	-0.97%
2022/04/13	2	45.53	0	0.00	45.20	2	413	0.48%
2022/04/12	1.1	44.68	0.2	44.64	44.85	0.9	413	0.22%
2022/04/11	3	45.86	0	0.00	45.50	3	417	0.72%
2022/04/08	3	46.90	0	0.00	47.10	3	420	0.71%
2022/04/07	1.1	46.45	4	46.55	45.70	-2.9	415	-0.69%
2022/04/06	8	46.80	8	46.82	46.90	0	415	0.00%
2022/04/01	4	47.99	3	48.02	48.00	1	412	0.25%
2022/03/31	19.1	49.68	12	49.52	49.30	7.1	403	1.76%
2022/03/30	1	47.11	2	47.18	47.80	-1	379	-0.26%
2022/03/29	0	0.00	0.1	46.20	46.05	-0.1	376	-0.01%
2022/03/25	0	46.90	0	47.00	46.80	0	378	0.00%
2022/03/23	0	0.00	0	47.60	47.40	0	384	-0.01%
2022/03/22	0	0.00	1	47.00	47.60	-1	385	-0.26%
2022/03/21	1.3	47.70	1.1	48.21	46.90	0.1	391	0.03%
2022/03/18	0.1	47.45	0	47.36	47.65	0.1	399	0.03%
2022/03/17	0	45.50	1	45.95	45.90	-1	411	-0.24%
2022/03/16	0	0.00	10	44.10	44.00	-10	407	-2.45%
2022/03/15	0	0.00	0	43.55	43.75	0	410	0.00%
2022/03/11	10	43.65	0	0.00	43.30	10	425	2.35%
2022/03/10	0	45.45	2	44.90	44.35	-2	431	-0.46%
2022/03/09	4	43.88	2	44.75	44.00	2	432	0.46%
2022/03/08	13	44.26	11	44.45	44.65	2	438	0.46%
2022/03/07	3	46.28	0	0.00	45.65	3	442	0.68%
2022/03/04	2	47.60	1	47.60	47.80	1	461	0.22%
2022/03/01	0	0.00	1	47.15	47.75	-1	467	-0.22%
2022/02/25	4	47.03	2	46.83	46.85	2	467	0.43%
2022/02/24	0	0.00	1	46.65	46.70	-1	470	-0.21%
2022/02/23	1	48.00	1	47.90	48.65	0	466	0.00%
2022/02/22	0	0.00	0	47.95	47.30	0	470	0.00%
2022/02/21	1	48.95	3	48.90	49.35	-2	466	-0.43%
2022/02/18	0	0.00	1	47.00	47.10	-1	458	-0.22%
2022/02/17	0.5	47.90	0	0.00	47.20	0.5	462	0.11%
2022/02/16	0	47.20	3	47.05	47.00	-3	464	-0.64%
2022/02/15	0	47.20	2.1	46.89	46.60	-2.1	470	-0.44%
2022/02/14	1	45.95	9.1	46.15	47.15	-8.1	472	-1.71%
2022/02/11	15.1	47.56	10	46.70	46.90	5.1	474	1.06%
2022/02/10	9	48.09	2.1	48.16	48.40	6.9	476	1.45%
2022/02/08	2	45.18	1	46.60	46.75	1	487	0.20%
2022/02/07	1.1	43.59	0	0.00	44.65	1.1	482	0.22%
2022/01/26	0.3	44.16	3	43.73	43.50	-2.8	485	-0.57%
2022/01/25	5	44.43	5.2	45.29	43.20	-0.1	482	-0.03%
2022/01/24	3	45.70	17.5	45.88	45.65	-14.5	472	-3.07%
2022/01/21	1	48.30	0	0.00	48.05	1	463	0.22%
2022/01/20	1	47.85	0	0.00	48.10	1	466	0.21%
2022/01/19	0	48.17	2	48.08	48.00	-2	469	-0.42%
2022/01/18	2.1	48.79	2	48.40	48.50	0.1	477	0.02%
2022/01/17	4	47.16	4.3	47.58	48.40	-0.3	488	-0.06%
2022/01/14	1	48.10	5	47.01	47.60	-4	487	-0.82%
2022/01/13	0	0.00	2	49.98	49.70	-2	477	-0.42%
2022/01/12	0.1	50.35	0.2	50.50	49.70	-0.1	476	-0.03%
2022/01/11	1	51.01	0	0.00	51.10	1	473	0.22%
2022/01/10	5.1	51.59	6	51.59	51.80	-0.9	473	-0.20%
2022/01/07	1	52.51	0	53.62	52.20	1	475	0.21%
2022/01/06	1	54.01	0	0.00	53.90	1	469	0.22%
2022/01/05	6	55.48	5	54.80	54.90	1	469	0.21%
2022/01/04	8	55.85	6.1	55.85	55.30	2	473	0.42%
2022/01/03	1.1	55.19	4.3	55.56	55.40	-3.2	472	-0.68%
2021/12/30	1	54.50	1	54.50	54.10	0	471	0.00%
2021/12/29	0	0.00	2	54.50	54.30	-2	478	-0.42%
2021/12/28	3.1	54.07	0	0.00	54.20	3.1	481	0.63%
2021/12/27	0.1	54.00	0	54.00	54.00	0.1	494	0.02%
2021/12/24	0	54.40	0	0.00	54.50	0	504	0.00%
2021/12/23	1.1	54.42	0	0.00	54.70	1.1	526	0.20%
2021/12/22	0.5	55.16	1	54.90	54.80	-0.5	531	-0.10%
2021/12/21	1.1	54.97	4	55.12	55.30	-2.9	537	-0.54%
2021/12/17	3.1	53.48	0	0.00	53.50	3.1	558	0.55%
2021/12/16	0	53.10	1.1	53.10	53.20	-1	566	-0.18%
2021/12/15	3.2	52.62	0	0.00	52.70	3.2	577	0.56%
2021/12/14	9	53.02	15	53.29	52.70	-6	572	-1.05%
2021/12/13	5.2	54.90	25	54.82	54.80	-19.8	562	-3.53%
2021/12/10	17.3	57.11	0	57.50	57.20	17.3	548	3.15%
2021/12/09	13.2	57.52	2	57.67	57.60	11.1	546	2.04%
2021/12/08	2	56.65	9	56.69	56.90	-7	543	-1.29%
2021/12/07	9.6	57.00	3	57.20	56.80	6.6	540	1.22%
2021/12/06	3	58.50	4	58.60	58.30	-1	538	-0.19%
2021/12/03	6	59.48	0	0.00	59.50	6	536	1.12%
2021/12/02	2	59.20	2	59.30	59.20	0	539	0.00%
2021/12/01	5	60.14	3.5	60.40	60.10	1.5	538	0.28%
2021/11/30	9	61.04	2	61.30	61.30	7	532	1.32%
2021/11/29	0	0.00	1	61.70	62.40	-1	513	-0.19%
2021/11/26	0	0.00	0	62.20	62.30	0	511	0.00%
2021/11/25	2.1	62.27	27	62.18	62.50	-24.9	510	-4.87%
2021/11/24	2.1	62.83	1	62.50	62.80	1.1	515	0.21%
2021/11/23	26.1	63.10	2	62.90	62.80	24	516	4.66%
2021/11/22	2	61.50	2	61.75	61.90	0	514	0.00%
2021/11/19	2.6	61.90	0	62.50	62.00	2.6	518	0.51%
2021/11/18	10	62.50	0	62.60	62.60	10	519	1.92%
2021/11/17	6	62.60	1	63.00	63.00	5	524	0.96%
2021/11/16	5	63.50	7	63.29	63.00	-2	534	-0.37%
2021/11/15	0	0.00	6.2	63.94	64.10	-6.2	535	-1.16%
2021/11/12	3.1	64.46	0.3	65.50	64.80	2.8	545	0.51%
2021/11/11	0	0.00	6	65.32	65.50	-6	556	-1.08%
2021/11/10	1.2	65.95	10	66.38	65.80	-8.8	561	-1.57%
2021/11/09	12	66.78	0	0.00	66.70	12	563	2.13%
2021/11/08	12.2	66.78	9.3	66.57	68.00	2.9	558	0.52%
2021/11/05	1	65.00	7	65.01	65.00	-6	560	-1.07%
2021/11/04	7	64.97	2	64.60	64.60	5	590	0.85%
2021/11/03	15	65.17	16	64.71	64.60	-1	586	-0.16%
2021/11/02	4	63.50	2	63.75	63.70	2	576	0.35%
2021/11/01	3	64.10	0	0.00	64.00	3	584	0.51%
2021/10/29	4	64.68	2	64.71	64.80	2	602	0.33%
2021/10/28	8	64.06	4	65.05	65.30	4	600	0.67%
2021/10/27	2	63.45	1	63.60	63.80	1	596	0.17%
2021/10/26	0	64.50	2	64.15	64.40	-2	598	-0.33%
2021/10/25	10.6	64.32	8	64.75	65.40	2.6	593	0.44%
2021/10/22	2	63.30	7	63.24	63.50	-5	590	-0.85%
2021/10/21	1.1	62.27	1	63.30	61.80	0.1	587	0.02%
2021/10/19	0	0.00	2	61.30	61.70	-2	587	-0.34%
2021/10/15	2	60.05	0.1	61.00	60.50	1.9	599	0.32%
2021/10/14	0	0.00	1	60.50	60.50	-1	606	-0.16%
2021/10/13	3	59.90	0	0.00	60.40	3	616	0.49%
2021/10/12	3	60.77	0	0.00	60.80	3	624	0.48%
2021/10/08	4	62.38	0	0.00	62.30	4	637	0.63%
2021/10/07	5	63.78	1	63.79	63.40	4	647	0.62%
2021/10/06	3.2	63.55	2	63.50	62.70	1.2	675	0.18%
2021/10/05	1	62.00	2	61.05	61.90	-1	694	-0.14%
2021/10/04	4	63.74	2	62.55	62.10	2	700	0.29%
2021/10/01	4	62.60	5	62.68	62.50	-1	709	-0.14%
2021/09/30	6	62.20	19	63.44	62.50	-13	715	-1.82%
2021/09/29	3	60.17	0	0.00	60.70	3	725	0.41%
2021/09/28	1.5	61.83	2	61.25	61.30	-0.5	742	-0.07%
2021/09/27	2	61.50	7	61.23	60.90	-5	760	-0.66%
2021/09/24	6	60.72	14	61.19	62.10	-8	781	-1.02%
2021/09/23	7.3	58.77	1	58.20	58.50	6.3	774	0.81%
2021/09/22	15	59.24	2	60.10	59.30	13	783	1.66%
2021/09/17	0	62.10	3	62.03	61.60	-3	800	-0.38%
2021/09/16	1	61.80	0.1	62.50	61.80	0.9	868	0.10%
2021/09/15	8	62.00	0	0.00	62.50	8	912	0.88%
2021/09/14	2	63.50	0	0.00	63.50	2	936	0.21%
2021/09/13	1	64.30	0	0.00	64.00	1	969	0.10%
2021/09/10	1	63.23	5	64.58	64.40	-4	1,011	-0.39%
2021/09/09	0	64.10	2.2	63.17	63.80	-2.2	1,092	-0.20%
2021/09/08	3	63.33	3	64.43	62.70	0	1,111	0.00%
2021/09/07	5.1	65.36	6	65.60	64.90	-1	1,146	-0.08%
2021/09/06	0	0.00	1	66.60	66.30	-1	1,173	-0.09%
2021/09/03	0	0.00	4	68.55	68.20	-4	1,192	-0.34%
2021/09/02	7	69.74	17	69.62	68.90	-10	1,226	-0.81%
2021/09/01	0	0.00	3	70.23	70.90	-3	1,235	-0.24%
2021/08/31	3	69.13	0	69.00	69.70	3	1,244	0.24%
2021/08/30	1	69.70	4	70.03	69.80	-3	1,256	-0.24%
2021/08/27	3	68.00	2	68.25	68.10	1	1,258	0.08%
2021/08/26	5	67.34	3	67.40	67.30	2	1,267	0.16%
2021/08/25	5	67.56	9	67.56	68.60	-4	1,306	-0.31%
2021/08/24	1	66.40	1	67.50	67.00	0	1,318	0.00%
2021/08/23	1	65.30	9	65.68	68.00	-8	1,326	-0.60%
2021/08/20	5.1	64.40	6.1	64.75	63.90	-1	1,334	-0.07%
2021/08/19	4.1	66.78	3	66.80	66.40	1.1	1,334	0.08%
2021/08/18	6	66.24	17.1	66.80	69.40	-11	1,348	-0.82%
2021/08/17	4.1	67.61	6.2	68.78	66.80	-2	1,353	-0.15%
2021/08/16	0.2	71.18	8.1	70.36	70.60	-7.8	1,367	-0.57%
2021/08/13	3.2	71.86	5	72.60	72.10	-1.8	1,392	-0.13%
2021/08/12	0	0.00	3.1	73.54	73.40	-3.1	1,409	-0.22%
2021/08/11	4.4	74.91	6	74.08	73.80	-1.6	1,434	-0.11%
2021/08/10	11.3	77.49	17.1	77.12	76.10	-5.9	1,463	-0.40%
2021/08/09	1	82.00	2	82.75	82.00	-1	1,498	-0.07%
2021/08/06	4.1	82.63	0	0.00	82.30	4.1	1,516	0.27%
2021/08/05	13.4	84.54	4	83.78	83.50	9.4	1,552	0.60%
2021/08/04	9.1	85.42	14	84.27	86.50	-4.9	1,596	-0.31%
2021/08/03	3.1	81.52	1	81.40	81.40	2.1	1,630	0.13%
2021/08/02	5.1	81.99	1	82.50	82.00	4.1	1,646	0.25%
2021/07/30	0.1	82.10	1	83.40	82.40	-1	1,650	-0.06%
2021/07/29	2	81.85	0	0.00	82.00	2	1,652	0.12%
2021/07/28	2.1	81.44	5	81.50	82.20	-3	1,663	-0.18%
2021/07/27	1.1	83.36	1	82.70	82.60	0.1	1,695	0.01%
2021/07/26	3	83.44	1	84.40	82.90	2	1,710	0.12%
2021/07/23	2	84.80	0	84.70	84.70	2	1,713	0.12%
2021/07/22	2.1	84.85	2.1	86.29	84.60	0	1,724	0.00%
2021/07/21	0	86.50	5.1	87.55	86.20	-5	1,728	-0.29%
2021/07/20	1.1	86.94	3	86.47	86.00	-1.9	1,736	-0.11%
2021/07/19	7.1	87.81	4	88.43	88.00	3.1	1,737	0.18%
2021/07/16	6.1	87.15	3	87.17	88.10	3	1,747	0.17%
2021/07/15	8	87.04	4	86.03	87.70	4	1,747	0.23%
2021/07/14	5.1	83.14	11.3	83.82	84.60	-6.2	1,743	-0.36%
2021/07/13	12.1	84.42	6.2	85.02	83.10	6	1,740	0.34%
2021/07/12	9.6	87.71	4	87.63	86.90	5.6	1,731	0.32%
2021/07/09	1.1	88.36	4.1	90.20	89.80	-3	1,733	-0.17%
2021/07/08	14.2	89.45	4	89.40	89.20	10.2	1,777	0.57%
2021/07/07	5.1	90.30	6	90.78	91.00	-1	1,823	-0.05%
2021/07/06	7.1	90.31	19.5	90.39	89.90	-12.4	1,848	-0.67%
2021/07/05	11.6	94.32	0	95.30	93.00	11.6	1,862	0.62%
2021/07/02	3.1	94.24	4.5	93.09	94.70	-1.4	1,866	-0.08%
2021/07/01	2.1	95.72	4	95.49	94.70	-1.9	1,867	-0.10%
2021/06/30	8.7	98.65	4.3	98.19	97.70	4.4	1,884	0.23%
2021/06/29	7.3	98.84	9	98.91	98.40	-1.7	1,950	-0.09%
2021/06/28	7.6	98.44	7.4	100.43	98.00	0.2	2,098	0.01%
2021/06/25	29	100.23	49.6	100.59	100.50	-20.6	2,164	-0.95%
2021/06/24	14.3	104.26	25	104.52	105.00	-10.7	2,197	-0.49%
2021/06/23	5	103.60	22.2	103.57	103.50	-17.2	2,180	-0.79%
2021/06/22	24.4	104.41	21.1	104.62	104.00	3.3	2,190	0.15%
2021/06/21	32	105.31	17	106.50	106.00	15	2,170	0.69%
2021/06/18	44.4	106.21	51.4	106.39	108.50	-7	2,167	-0.32%
2021/06/17	21.6	101.59	21.2	101.27	102.50	0.4	2,113	0.02%
2021/06/16	27.4	100.08	11.1	100.45	99.40	16.3	2,176	0.75%
2021/06/15	3	96.70	24.3	97.12	98.70	-21.3	2,172	-0.98%
2021/06/11	4	94.00	16	94.33	94.90	-12	2,184	-0.55%
2021/06/10	16.2	93.52	10.2	92.53	92.80	6	2,213	0.27%
2021/06/09	22.2	96.06	5.2	96.06	95.50	17	2,215	0.77%
2021/06/08	5.2	95.86	6	96.20	96.30	-0.8	2,304	-0.04%
2021/06/07	1	95.27	3.4	95.19	95.10	-2.4	2,376	-0.10%
2021/06/04	3.1	95.22	1.2	94.70	94.50	1.9	2,431	0.08%
2021/06/03	5.1	94.72	4.2	94.69	94.50	0.9	2,439	0.04%
2021/06/02	33.3	94.79	25.4	94.80	94.80	7.9	2,446	0.32%
2021/06/01	9	91.86	13.2	92.92	93.20	-4.2	2,432	-0.17%
2021/05/31	14.1	91.02	19.1	91.40	91.30	-5	2,468	-0.20%
2021/05/28	7.2	90.50	1.8	90.79	90.60	5.5	2,472	0.22%
2021/05/27	0.4	90.80	5.4	90.61	91.20	-5	2,466	-0.20%
2021/05/26	7.3	89.49	14.9	89.58	90.00	-7.7	2,462	-0.31%
2021/05/25	8.2	88.54	6.2	89.29	87.50	2	2,469	0.08%
2021/05/24	13.2	89.23	7.5	89.39	89.00	5.7	2,460	0.23%
2021/05/21	10.2	85.55	14	85.96	87.80	-3.8	2,455	-0.15%
2021/05/20	12.2	83.38	9.2	83.74	82.90	3	2,475	0.12%
2021/05/19	11.3	83.44	6	83.35	82.70	5.3	2,477	0.21%
2021/05/18	15.3	80.67	13	81.20	82.90	2.3	2,484	0.09%
2021/05/17	15.2	79.62	16.6	79.47	78.50	-1.5	2,474	-0.06%
2021/05/14	8.3	89.21	3.1	89.54	87.20	5.3	2,419	0.22%
2021/05/13	10.2	87.33	11.7	85.37	87.20	-1.5	2,412	-0.06%
2021/05/12	34.3	85.43	39.7	85.06	83.10	-5.4	2,442	-0.22%
2021/05/11	10.7	91.42	10.5	90.29	89.10	0.2	2,422	0.01%
2021/05/10	15.1	98.10	0	101.00	97.00	15.1	2,412	0.63%
2021/05/07	5.2	98.98	8	99.08	99.80	-2.8	2,419	-0.12%
2021/05/06	3.1	98.39	3	99.46	98.30	0.1	2,432	0.00%
2021/05/05	7	98.83	8	98.66	98.20	-1	2,441	-0.04%
2021/05/04	13.7	97.95	15.1	97.40	98.10	-1.4	2,440	-0.06%
2021/05/03	7.2	101.46	4	101.38	101.00	3.2	2,411	0.13%
2021/04/29	0.2	105.90	4	105.00	105.00	-3.8	2,401	-0.16%
2021/04/28	2.1	104.23	1	104.22	105.00	1.1	2,436	0.05%
2021/04/27	4.3	105.03	2	105.61	104.00	2.3	2,453	0.10%
2021/04/26	3.4	106.58	5.2	106.11	106.50	-1.7	2,448	-0.07%
2021/04/23	1.5	104.50	3	104.83	104.50	-1.5	2,466	-0.06%
2021/04/22	12	105.46	14.9	105.61	104.50	-2.9	2,497	-0.12%
2021/04/21	1.1	106.46	2.2	105.80	106.00	-1.2	2,494	-0.05%
2021/04/20	3.1	105.84	6.6	106.04	105.50	-3.5	2,533	-0.14%
2021/04/19	6.3	107.35	5.4	107.30	107.00	0.9	2,561	0.03%
2021/04/16	12.3	108.09	12.2	108.34	108.50	0.1	2,637	0.00%
2021/04/15	5.3	104.58	11.4	105.93	107.00	-6.1	2,694	-0.23%
2021/04/14	25.7	104.58	16.1	103.88	104.50	9.6	2,760	0.35%
2021/04/13	46.2	109.01	38.2	108.90	108.00	8.1	2,747	0.29%
2021/04/12	24.7	109.22	13.5	109.72	112.00	11.3	2,689	0.42%
2021/04/09	18.5	111.59	18	112.07	111.50	0.5	2,664	0.02%
2021/04/08	11.4	113.92	8.1	113.94	113.50	3.3	2,656	0.12%
2021/04/07	13.1	114.28	2.3	113.83	114.00	10.9	2,656	0.41%
2021/04/06	12.9	114.34	4.3	115.20	114.50	8.6	2,641	0.32%
2021/04/01	55.6	115.69	30	116.27	114.50	25.7	2,612	0.98%
2021/03/31	107.3	121.77	51.4	120.48	119.00	56	2,552	2.19%	大買/
2021/03/30	13.6	123.65	20.1	124.47	127.50	-6.5	2,413	-0.27%
2021/03/29	45.8	121.10	35.1	120.61	122.00	10.7	2,394	0.45%
2021/03/26	12	114.33	11.1	115.09	117.00	0.9	2,303	0.04%
2021/03/25	14	116.46	13.2	117.23	113.00	0.8	2,283	0.04%
2021/03/24	7	117.21	12	115.83	115.00	-5	2,251	-0.22%
2021/03/23	2.1	115.68	10.1	115.72	115.50	-8.1	2,258	-0.36%
2021/03/22	11	118.18	8.1	118.44	117.00	2.9	2,251	0.13%
2021/03/19	7	118.21	11.1	118.53	118.00	-4.1	2,238	-0.18%
2021/03/18	4.4	117.01	21.6	116.98	116.50	-17.2	2,161	-0.79%
2021/03/17	11.1	115.28	7.1	115.44	116.00	4.1	2,143	0.19%
2021/03/16	22.3	114.62	30	114.43	114.00	-7.7	2,154	-0.36%
2021/03/15	19.2	111.34	27	111.94	112.50	-7.8	2,128	-0.37%
2021/03/12	45.7	111.49	33.2	112.54	110.00	12.5	2,106	0.59%
2021/03/11	48.2	106.91	45.1	108.51	108.50	3.1	2,030	0.15%
2021/03/10	22	104.68	37.1	106.19	105.00	-15.1	1,965	-0.77%
2021/03/09	5	99.56	7	99.49	99.80	-2	1,920	-0.10%
2021/03/08	8.1	99.99	4.5	99.79	99.10	3.6	1,979	0.18%
2021/03/05	12	99.77	2.1	99.72	99.50	9.9	1,990	0.50%
2021/03/04	17	102.45	0.2	108.50	101.50	16.8	2,010	0.84%
2021/03/03	2	104.75	6	105.67	106.00	-4	1,991	-0.20%
2021/03/02	5	105.12	2	105.75	104.50	3	1,994	0.15%
2021/02/26	5.2	104.43	15	105.07	105.50	-9.8	2,006	-0.49%
2021/02/25	18	105.47	8.2	104.97	104.00	9.8	2,036	0.48%
2021/02/24	3	105.67	1	105.00	105.00	2	2,057	0.10%
2021/02/23	6	106.25	2.6	106.03	105.50	3.4	2,080	0.17%
2021/02/22	13.2	108.28	17	107.06	108.00	-3.8	2,166	-0.17%
2021/02/19	10	101.85	1	101.00	102.50	9	2,221	0.41%
2021/02/18	5	100.80	4	102.13	100.00	1	2,394	0.04%
2021/02/17	6	100.92	13	101.23	100.50	-7	2,402	-0.29%
2021/02/05	7	106.36	5	106.40	106.50	2	2,427	0.08%
2021/02/04	0	0.00	1	108.00	107.00	-1	2,554	-0.04%
2021/02/03	26.1	110.31	26	110.48	108.00	0.1	2,739	0.00%
2021/02/02	9	104.78	14	103.78	109.50	-5	2,889	-0.17%
2021/02/01	7.3	99.08	5.4	99.15	99.80	2	3,054	0.06%
2021/01/29	4.1	98.90	4.1	101.51	98.50	0	3,235	0.00%
2021/01/28	2.1	101.12	0.3	101.00	100.50	1.8	3,349	0.05%
2021/01/27	1.1	103.57	1	104.50	103.00	0.1	3,625	0.00%
2021/01/26	2	103.25	0	0.00	103.00	2	3,653	0.05%
2021/01/25	2	105.75	1	107.50	106.00	1	3,713	0.03%
2021/01/22	2	107.76	2	108.01	108.00	0	3,762	0.00%
2021/01/21	7	109.00	7	109.36	107.00	0	3,826	0.00%
2021/01/20	9.2	104.51	17	105.18	105.00	-7.8	3,828	-0.20%
2021/01/19	0	110.50	1	109.55	109.00	-1	3,857	-0.03%
2021/01/18	5.1	109.98	9	108.72	109.00	-3.9	4,027	-0.10%
2021/01/15	10	113.00	8	113.32	112.00	2	4,175	0.05%
2021/01/14	3	117.33	1	117.00	117.50	2	4,159	0.05%
2021/01/13	38.1	119.75	13	117.92	116.50	25.1	4,161	0.60%
2021/01/12	11	124.14	11	125.09	121.50	0	4,131	0.00%
2021/01/11	18	128.25	29.4	127.39	128.00	-11.4	4,109	-0.28%
2021/01/08	26.2	123.83	16	123.65	123.50	10.2	4,064	0.25%
2021/01/07	29.1	122.97	76	123.59	124.50	-46.9	4,046	-1.16%
2021/01/06	5	117.30	8	118.31	117.00	-3	4,018	-0.07%
2021/01/05	1	116.50	2	116.00	116.00	-1	4,071	-0.02%
2021/01/04	3	116.50	6.5	117.20	116.50	-3.5	4,151	-0.08%
2020/12/31	14.2	119.53	13.1	120.03	118.00	1.1	4,190	0.03%
2020/12/30	6.1	116.10	7.5	117.93	118.00	-1.5	4,217	-0.03%
2020/12/29	0	113.50	0	114.00	113.00	0	4,249	0.00%
2020/12/28	5	117.40	6	116.25	115.50	-1	4,285	-0.02%
2020/12/25	4	118.49	6	117.50	117.00	-2	4,338	-0.05%
2020/12/24	5	116.50	6	118.33	119.00	-1	4,367	-0.02%
2020/12/23	29.1	117.39	34.2	116.72	116.50	-5.1	4,393	-0.12%
2020/12/22	1	112.00	10	112.00	110.50	-9	4,381	-0.21%
2020/12/21	0	0.00	1	113.00	112.50	-1	4,432	-0.02%
2020/12/18	2	114.50	6	114.42	113.50	-4	4,470	-0.09%
2020/12/17	7.7	116.30	4	115.88	114.50	3.7	4,534	0.08%
2020/12/16	2	114.04	3.3	116.10	115.00	-1.3	4,577	-0.03%
2020/12/15	10	112.05	9	111.50	111.00	1	4,621	0.02%
2020/12/14	6.3	112.48	4	113.62	114.00	2.3	4,644	0.05%
2020/12/11	7	113.14	12	113.71	112.50	-5	4,700	-0.11%
2020/12/10	25	118.04	25	117.34	115.00	0	4,743	0.00%
2020/12/09	9.1	114.78	5	114.70	115.50	4.1	4,785	0.08%
2020/12/08	8	116.56	9	116.83	118.00	-1	4,927	-0.02%
2020/12/07	4	113.25	7	113.21	114.50	-3	5,070	-0.06%
2020/12/04	12.4	115.67	13.1	115.21	114.00	-0.7	5,118	-0.01%
2020/12/03	14	116.61	15	116.87	116.00	-1	5,228	-0.02%
2020/12/02	30.1	116.13	25	114.76	116.00	5.1	5,252	0.10%
2020/12/01	4.2	119.60	3	119.00	119.00	1.2	5,209	0.02%
2020/11/30	21.3	122.72	16	122.13	122.00	5.3	5,220	0.10%
2020/11/27	37.5	122.52	16.5	123.56	123.50	20.9	5,202	0.40%
2020/11/26	8.2	121.06	14	120.93	121.00	-5.9	5,249	-0.11%
2020/11/25	8	121.06	14	121.07	120.50	-6	5,294	-0.11%
2020/11/24	28.2	121.79	17	121.24	120.50	11.2	5,336	0.21%
2020/11/23	35	121.33	43.2	121.73	124.00	-8.2	5,347	-0.15%
2020/11/20	26	119.13	22	119.09	120.00	4	5,328	0.08%
2020/11/19	54.1	118.26	51	118.14	119.00	3.1	5,330	0.06%
2020/11/18	56.1	121.67	75	121.33	122.00	-18.9	5,349	-0.35%
2020/11/17	79.8	121.91	24.1	121.97	120.00	55.7	5,393	1.03%
2020/11/16	21.3	133.69	22.1	133.18	133.00	-0.7	5,447	-0.01%
2020/11/13	60	132.35	51	132.87	133.00	9	5,588	0.16%
2020/11/12	76.1	133.49	79.7	132.74	132.00	-3.5	5,684	-0.06%
2020/11/11	175.1	141.10	140	137.30	134.00	35.1	5,669	0.62%	大買/大賣/
2020/11/10	116.7	146.82	72	145.47	145.00	44.7	5,569	0.80%	大買/
2020/11/09	110.2	159.60	120.2	158.76	159.50	-10	5,475	-0.18%	大買/大賣/
2020/11/06	95.2	149.97	106	150.47	148.50	-10.9	5,319	-0.20%	大賣/
2020/11/05	91.1	145.26	58.3	145.49	146.50	32.9	5,207	0.63%
2020/11/04	100.3	144.96	138.1	146.37	147.00	-37.8	5,113	-0.74%	大賣/
2020/11/03	13.4	133.38	16.1	133.63	135.00	-2.7	4,865	-0.06%
2020/11/02	37.1	132.87	31	133.23	130.50	6.1	4,900	0.12%
2020/10/30	20	133.28	16	133.44	132.50	4	4,898	0.08%
2020/10/29	23.6	131.80	53.1	131.74	135.00	-29.5	4,911	-0.60%
2020/10/28	23	130.20	22	130.30	129.00	1	4,896	0.02%
2020/10/27	20	127.80	44	128.33	132.00	-24	4,928	-0.49%
2020/10/26	97	132.57	84	132.58	127.00	13	5,000	0.26%
2020/10/23	99	132.85	84	132.91	132.00	15	4,883	0.31%
2020/10/22	3	123.83	6	124.33	123.00	-3	4,747	-0.06%
2020/10/21	6	125.00	5	125.30	124.00	1	4,768	0.02%
2020/10/20	5	123.20	16	125.13	127.00	-11	4,784	-0.23%
2020/10/19	8	123.00	14	123.57	125.00	-6	4,822	-0.12%
2020/10/16	7	127.28	8	126.31	123.00	-1	4,898	-0.02%
2020/10/15	14	130.50	18	130.17	127.50	-4	4,906	-0.08%
2020/10/14	40	131.04	27	131.28	131.00	13	4,881	0.27%
2020/10/13	31	130.13	44	129.75	133.00	-13	4,855	-0.27%
2020/10/12	21	128.50	18	126.94	126.00	3	4,810	0.06%
2020/10/08	28	125.52	15	125.83	127.00	13	4,779	0.27%
2020/10/07	9	123.22	18	123.67	126.50	-9	4,807	-0.19%
2020/10/06	21	123.05	16	122.97	121.00	5	4,838	0.10%
2020/10/05	15	122.70	18	122.28	123.50	-3	4,903	-0.06%
2020/09/30	13	120.23	9	120.83	119.00	4	4,925	0.08%
2020/09/29	20	118.28	21	119.36	119.50	-1	4,916	-0.02%
2020/09/28	8	117.00	10	117.15	117.00	-2	4,923	-0.04%
2020/09/25	5	114.60	6	114.17	112.00	-1	4,947	-0.02%
2020/09/24	15	117.57	12	118.13	116.50	3	4,999	0.06%
2020/09/23	18	120.94	14	119.11	118.50	4	5,041	0.08%
2020/09/22	50	122.84	45	121.16	123.00	5	5,038	0.10%
2020/09/21	25.2	125.32	7	124.93	122.00	18.2	5,060	0.36%
2020/09/18	27	126.09	37	125.45	128.50	-10	5,022	-0.20%
2020/09/17	16	124.63	24	123.10	122.00	-8	4,964	-0.16%
2020/09/16	16	127.41	11	128.14	126.50	5	4,965	0.10%
2020/09/15	10	127.05	15	127.33	129.00	-5	4,951	-0.10%
2020/09/14	35	121.63	41	121.99	125.00	-6	4,964	-0.12%
2020/09/11	23	121.83	62	121.24	125.00	-39	4,970	-0.78%
2020/09/10	53	128.13	20	128.03	125.50	33	4,868	0.68%
2020/09/09	18	137.89	19	137.95	139.00	-1	4,722	-0.02%
2020/09/08	44	140.99	30	140.40	136.00	14	4,693	0.30%
2020/09/07	8	135.81	10	136.65	135.50	-2	4,614	-0.04%
2020/09/04	5	140.50	22	139.93	143.00	-17	4,608	-0.37%
2020/09/03	3	143.00	5	143.10	143.00	-2	4,652	-0.04%
2020/09/02	1	142.00	10	141.35	141.00	-9	4,730	-0.19%
2020/09/01	36.1	142.97	3	138.00	137.50	33	4,744	0.70%
2020/08/31	8	136.56	7	133.38	138.50	1	4,735	0.02%
2020/08/28	8	125.38	7	126.21	126.00	1	4,691	0.02%
2020/08/27	13	119.31	2	117.25	118.00	11	4,649	0.24%
2020/08/26	2	116.00	9	115.28	118.00	-7	4,622	-0.15%
2020/08/25	10	116.00	12	115.96	114.50	-2	4,618	-0.04%
2020/08/24	39	109.05	45	109.83	116.50	-6	4,613	-0.13%
2020/08/21	45	108.17	56	108.96	110.00	-11	4,552	-0.24%
2020/08/20	101	109.30	44	106.65	102.00	57	4,460	1.28%	大買/
2020/08/19	25	109.54	48.1	111.39	113.00	-23.1	4,311	-0.53%
2020/08/18	86	108.41	71	105.49	103.00	15	4,184	0.36%
2020/08/17	22	101.14	41	101.20	104.00	-19	4,161	-0.46%
2020/08/14	42	95.40	34	95.09	94.80	8	4,165	0.19%
2020/08/13	25	92.18	29	94.36	96.00	-4	4,111	-0.10%
2020/08/12	41.5	85.66	44	86.66	87.50	-2.5	4,002	-0.06%
2020/08/11	44	84.79	44	85.03	85.30	0	3,975	0.00%
2020/08/10	3	86.07	5	85.88	85.70	-2	3,886	-0.05%
2020/08/07	20	84.80	29	85.39	86.00	-9	3,853	-0.23%
2020/08/06	21	83.94	15	84.37	85.40	6	3,812	0.16%
2020/08/05	4	80.70	11	80.30	82.00	-7	3,747	-0.19%
2020/08/04	10	78.97	3	78.77	79.70	7	3,706	0.19%
2020/08/03	8	76.19	16	76.84	78.60	-8	3,688	-0.22%
2020/07/31	23	75.59	7	75.67	75.20	16	3,647	0.44%
2020/07/30	16	73.53	23	73.41	75.80	-7	3,605	-0.19%
2020/07/29	6	69.15	0	0.00	69.50	6	3,515	0.17%
2020/07/28	5	68.30	4	68.50	69.00	1	3,481	0.03%
2020/07/27	13	68.79	9	69.28	68.40	4	3,450	0.12%
2020/07/24	1	69.00	7	68.23	68.50	-6	3,415	-0.18%
2020/07/23	6	68.75	10	68.14	68.00	-4	3,401	-0.12%
2020/07/22	3	67.33	7	68.74	68.00	-4	3,378	-0.12%
2020/07/21	10	66.19	6	66.12	65.50	4	3,297	0.12%
2020/07/20	6	63.27	8	63.35	64.30	-2	3,289	-0.06%
2020/07/17	5	64.28	4	63.63	63.90	1	3,306	0.03%
2020/07/16	2	63.70	1	64.30	64.00	1	3,316	0.03%
2020/07/15	7	64.79	9	64.76	62.60	-2	3,345	-0.06%
2020/07/14	8	66.21	7	67.61	64.80	1	3,337	0.03%
2020/07/13	19	67.80	3	68.13	67.30	16	3,285	0.49%
2020/07/10	8	68.35	19	68.20	68.00	-11	3,231	-0.34%
2020/07/09	18	69.04	28	68.12	67.50	-10	3,130	-0.32%
2020/07/08	21	66.71	17	67.36	67.50	4	3,099	0.13%
2020/07/07	6	66.08	11	65.83	66.40	-5	3,088	-0.16%
2020/07/06	18	66.37	17	65.72	66.00	1	3,051	0.03%
2020/07/03	65	64.49	60	63.92	64.50	5	2,976	0.17%
2020/07/02	12	60.15	9	59.17	62.80	3	2,865	0.10%
2020/07/01	17	57.22	7	56.86	57.10	10	2,767	0.36%
2020/06/30	14	56.24	17	55.95	56.20	-3	2,725	-0.11%
2020/06/29	2	53.95	3	54.50	54.10	-1	2,633	-0.04%
2020/06/24	6	53.60	3	53.97	53.90	3	2,607	0.12%
2020/06/23	3	53.00	7	53.50	53.60	-4	2,591	-0.15%
2020/06/22	13	54.24	6	54.67	53.80	7	2,556	0.27%
2020/06/19	32	53.39	36	53.66	54.80	-4	2,506	-0.16%
2020/06/18	37	53.02	9	52.79	52.60	28	2,437	1.15%
2020/06/17	4	50.80	10	50.96	51.70	-6	2,340	-0.26%
2020/06/16	2	49.70	8	49.83	49.50	-6	2,346	-0.26%
2020/06/15	19	50.09	19	49.55	49.40	0	2,347	0.00%
2020/06/12	9	48.42	12	48.84	49.45	-3	2,316	-0.13%
2020/06/11	2	47.35	3	47.20	47.50	-1	2,275	-0.04%
2020/06/10	12	50.05	12	50.08	49.50	0	2,251	0.00%
2020/06/09	15	51.57	6	50.89	50.30	9	2,183	0.41%
2020/06/08	3	49.33	7	49.65	49.90	-4	2,081	-0.19%
2020/06/05	9	49.10	3	49.47	49.50	6	2,038	0.29%
2020/06/04	1	48.20	2	48.05	48.35	-1	1,970	-0.05%
2020/06/03	0	0.00	2	48.20	47.85	-2	1,950	-0.10%
2020/06/02	0	0.00	2	47.90	47.60	-2	1,928	-0.10%
2020/06/01	2	47.98	3	47.98	47.80	-1	1,905	-0.05%
2020/05/29	13	46.75	1	47.25	47.55	12	1,879	0.64%
2020/05/28	10	48.46	17	49.24	47.05	-7	1,848	-0.38%
2020/05/27	3	48.15	2	48.23	48.60	1	1,781	0.06%
2020/05/26	5	49.55	3	49.18	47.90	2	1,721	0.12%
2020/05/25	0.7	47.50	2	47.00	47.60	-1.3	1,617	-0.08%
2020/05/22	13	47.44	8	47.84	47.10	5	1,555	0.32%
2020/05/21	14	44.59	12	44.73	45.15	2	1,417	0.14%
2020/05/20	12	41.84	5	40.58	42.45	7	1,292	0.54%
2020/05/19	0	0.00	1	40.60	39.75	-1	1,253	-0.08%
2020/05/18	3	39.10	6	39.73	39.90	-3	1,239	-0.24%
2020/05/15	2	37.78	2	37.48	38.70	0	1,216	0.00%
2020/05/14	2	38.88	8.1	38.19	37.35	-6.1	1,192	-0.51%
2020/05/13	0	0.00	1	38.80	39.25	-1	1,179	-0.08%
2020/05/12	0	0.00	2	38.93	38.90	-2	1,173	-0.17%
2020/05/11	9	39.72	3	39.97	39.65	6	1,156	0.52%
2020/05/08	3	40.70	11	40.46	40.30	-8	1,127	-0.71%
2020/05/07	1	39.60	7	39.50	39.55	-6	1,071	-0.56%
2020/05/06	6.1	39.50	1	40.05	38.90	5.1	1,053	0.48%
2020/05/05	13	39.44	7	38.93	39.15	6	1,017	0.59%
2020/05/04	2	38.00	3	38.27	38.50	-1	977	-0.10%
2020/04/30	1	37.00	1	37.50	37.50	0	954	0.00%
2020/04/29	1	37.10	0	0.00	36.90	1	944	0.11%
2020/04/28	6.1	37.69	3	37.75	37.05	3.1	938	0.33%
2020/04/27	12	37.31	17	37.54	37.70	-5	926	-0.54%
2020/04/24	8	37.74	3	37.40	37.10	5	899	0.56%
2020/04/23	12	37.48	11	37.28	37.55	1	891	0.11%
2020/04/22	6	36.67	9	36.17	37.55	-3	866	-0.35%
2020/04/21	23	36.66	18	35.89	35.15	5	811	0.62%
2020/04/20	18	36.02	15	37.03	36.80	3	762	0.39%
2020/04/17	1	35.35	2	35.08	35.15	-1	681	-0.15%
2020/04/16	7	34.39	5	33.93	34.55	2	632	0.32%
2020/04/15	8	33.76	5	33.92	33.90	3	603	0.50%
2020/04/14	2	32.88	1	32.85	33.05	1	566	0.18%
2020/04/13	6	33.17	7	32.80	32.30	-1	545	-0.18%
2020/04/10	6	32.99	0	0.00	33.15	6	509	1.18%
2020/03/31	1	30.90	0	0.00	31.90	1	452	0.22%
2020/03/30	0	0.00	1	31.90	32.00	-1	449	-0.22%
2020/03/26	0	0.00	1	32.60	32.55	-1	446	-0.22%
2020/03/25	1	32.50	0	0.00	32.55	1	439	0.23%
2020/03/20	2	29.70	1	33.85	33.30	1	420	0.24%
2020/03/19	1	32.95	0	0.00	32.95	1	344	0.29%
2020/03/18	0	0.00	3.7	36.05	36.60	-3.7	328	-1.14%
2020/03/16	0	0.00	2	35.25	36.80	-2	305	-0.65%
2020/03/12	0	0.00	1	36.40	36.55	-1	281	-0.36%
2020/03/10	0	0.00	1	36.30	36.70	-1	265	-0.38%
2020/03/05	1	36.60	0	0.00	36.75	1	260	0.38%
2020/02/26	0	0.00	1	37.55	37.35	-1	281	-0.36%
2020/02/25	1	37.00	2	36.85	37.15	-1	290	-0.34%
2020/02/24	1	38.05	0	0.00	37.50	1	311	0.32%
2020/02/20	2	38.80	0	0.00	38.85	2	347	0.58%
2020/02/03	0	0.00	1	37.65	37.10	-1	372	-0.27%
2020/01/31	0	0.00	1	37.80	38.00	-1	369	-0.27%
2020/01/30	0	0.00	2	38.15	38.00	-2	365	-0.55%
2020/01/17	1	38.70	1	39.50	38.80	0	349	0.00%
2020/01/16	1	38.60	2	38.78	38.75	-1	340	-0.29%
2020/01/08	1	39.60	0	0.00	39.70	1	350	0.29%
2020/01/06	0	0.00	1	39.85	39.85	-1	368	-0.27%
2020/01/03	2	41.95	0	0.00	40.35	2	372	0.54%
2019/11/22	0	0.00	2	43.45	43.00	-2	376	-0.53%
2019/11/21	1	43.80	0	0.00	43.40	1	373	0.27%
2019/11/20	2	43.50	0	0.00	43.80	2	350	0.57%
2019/11/18	0	0.00	1	40.95	41.45	-1	310	-0.32%
2019/10/03	1	40.20	4	40.33	40.30	-3	308	-0.97%
2019/09/26	1	40.90	1	42.00	40.80	0	308	0.00%
2019/07/25	0	0.00	2	46.55	47.25	-2	447	-0.45%
2019/07/23	0	0.00	2	47.20	47.30	-2	437	-0.46%
2019/07/22	0	0.00	2	47.30	47.30	-2	432	-0.46%
2019/07/17	0	0.00	1	47.05	47.05	-1	427	-0.23%
2019/07/16	4	47.20	3	47.05	47.05	1	429	0.23%
2019/07/15	2	46.95	0	0.00	47.05	2	426	0.47%
2019/07/10	2	47.00	0	0.00	47.00	2	417	0.48%
2019/07/01	3	46.87	0	0.00	46.15	3	412	0.73%
2019/06/27	0	0.00	1	47.00	46.80	-1	401	-0.25%
2019/06/26	1	46.55	0	0.00	46.40	1	396	0.25%
2019/06/24	5	45.60	3	45.95	45.70	2	391	0.51%
2019/06/19	0	0.00	4	44.70	44.85	-4	355	-1.13%
2019/06/17	9	45.08	8	44.93	45.00	1	347	0.29%
2019/06/14	7	44.31	2	44.45	44.45	5	328	1.52%
2019/06/11	2	41.70	0	0.00	42.00	2	303	0.66%
2019/06/06	0	0.00	2	41.20	41.25	-2	292	-0.68%
2019/06/05	0	0.00	4	40.85	40.75	-4	286	-1.40%
2019/05/28	0	0.00	2	40.95	40.95	-2	255	-0.78%
2019/05/27	3	41.50	0	0.00	41.50	3	248	1.21%
2019/05/23	2	39.50	0	0.00	39.95	2	206	0.97%
2019/05/15	3	38.02	3	38.00	38.00	0	191	0.00%
2019/05/10	3	38.45	0	0.00	38.85	3	186	1.61%
2019/04/26	0	0.00	1	36.30	36.30	-1	158	-0.63%
2019/04/01	0	0.00	5	35.15	35.20	-5	142	-3.51%
2019/03/28	5	34.65	0	0.00	34.85	5	133	3.75%
2019/02/13	1	35.25	0	0.00	35.45	1	215	0.46%
2018/11/14	0	0.00	2	28.35	28.25	-2	223	-0.89%
2018/11/08	2	28.20	0	0.00	28.20	2	221	0.90%
2018/05/18	0	0.00	1	36.15	37.00	-1	221	-0.45%
2018/05/16	1	34.10	0	0.00	38.00	1	224	0.45%
2018/05/15	2	37.95	0	0.00	37.85	2	203	0.98%
2018/01/09	0	0.00	1	43.90	44.30	-1	204	-0.49%