科妍 (1786)-國泰-敦南券商分點個股進出

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

科妍

(1786)

可現股當沖

股價
93.3
漲跌
▼3.9
漲幅
-4.01%
成交量
1,231張
產業
上市生技醫療類股
132人加入追蹤

立即追蹤
本地時間:14:30(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

科妍 (1786)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	24.3	96.57	17.5	96.21	97.20	6.8	850	0.80%
2024/11/19	2.1	93.00	0.7	94.14	94.10	1.4	905	0.15%
2024/11/18	12.3	93.77	10	92.78	93.10	2.3	985	0.23%
2024/11/15	18.6	93.95	15.3	93.43	93.20	3.3	991	0.34%
2024/11/14	46.6	97.35	26.3	96.02	93.70	20.3	990	2.05%
2024/11/13	8.1	101.22	0.1	101.00	100.00	8	965	0.83%
2024/11/12	16.4	100.87	13.1	101.39	100.50	3.2	972	0.33%
2024/11/11	7	104.50	5.3	104.65	103.50	1.7	981	0.17%
2024/11/08	45.2	109.00	46.6	108.68	106.00	-1.5	981	-0.15%
2024/11/07	7	102.45	2.6	102.30	102.00	4.4	953	0.46%
2024/11/06	7.8	102.40	2.2	102.64	103.00	5.6	953	0.59%
2024/11/05	6.2	103.17	1	103.50	103.00	5.2	948	0.54%
2024/11/04	1.2	102.46	2.1	102.95	103.00	-0.9	953	-0.09%
2024/11/01	6.9	101.16	5	101.01	101.50	1.8	961	0.19%
2024/10/30	0.6	103.81	2.4	102.96	102.00	-1.8	958	-0.19%
2024/10/29	4	102.36	3.5	102.56	102.50	0.5	959	0.05%
2024/10/28	8	104.00	1	103.55	104.00	6.9	955	0.72%
2024/10/25	9.2	104.47	8	104.38	104.00	1.2	956	0.13%
2024/10/24	5.7	104.65	2	103.75	103.50	3.7	959	0.39%
2024/10/23	6.2	104.02	3.1	103.72	103.50	3	954	0.32%
2024/10/22	49.2	105.12	11.2	104.75	103.50	38	949	4.00%
2024/10/21	43.6	107.58	8.8	108.11	107.50	34.8	945	3.68%
2024/10/18	9.8	104.55	4.9	104.48	103.50	4.9	933	0.53%
2024/10/17	5.4	104.74	0.1	105.51	105.00	5.3	943	0.56%
2024/10/16	3.8	105.51	4	104.88	105.00	-0.2	958	-0.02%
2024/10/15	20.6	107.58	3.4	106.28	105.50	17.2	957	1.80%
2024/10/14	14.7	107.58	29.1	107.19	109.00	-14.4	952	-1.51%
2024/10/11	99.5	112.97	7.7	112.67	112.00	91.8	939	9.76%
2024/10/09	3.5	124.98	0.1	126.02	124.00	3.3	913	0.36%
2024/10/08	9.3	127.89	0.9	128.28	127.00	8.4	912	0.92%
2024/10/07	1.5	127.34	27.2	128.51	129.00	-25.7	941	-2.73%
2024/10/04	12.6	127.44	2.2	127.61	126.50	10.4	944	1.10%
2024/10/01	3.2	132.47	3.6	131.10	131.50	-0.4	942	-0.04%
2024/09/30	16.1	133.16	87.1	132.68	132.00	-71.1	936	-7.59%
2024/09/27	5	128.50	8.1	129.19	128.50	-3.1	921	-0.34%
2024/09/26	9.6	128.63	7	129.36	126.50	2.5	941	0.27%
2024/09/25	6	129.58	6.1	130.33	129.50	-0.1	950	-0.01%
2024/09/24	3.9	128.75	3.2	129.69	129.00	0.7	957	0.08%
2024/09/23	4.3	130.38	6.2	130.99	130.00	-1.9	967	-0.20%
2024/09/20	1.2	129.13	1.1	130.00	129.50	0.2	1,000	0.02%
2024/09/19	5.4	128.07	2.1	129.04	130.50	3.2	1,018	0.32%
2024/09/18	13.6	130.75	12.2	131.06	129.00	1.4	1,023	0.14%
2024/09/16	6.2	125.37	10	125.26	125.00	-3.8	1,036	-0.37%
2024/09/13	7.1	126.00	0.2	126.25	125.50	6.9	1,043	0.67%
2024/09/12	8.7	126.77	3.1	126.85	126.50	5.6	1,071	0.53%
2024/09/11	10.3	126.63	2	126.00	126.00	8.3	1,088	0.76%
2024/09/10	50.4	130.97	17.2	129.05	125.50	33.2	1,125	2.95%
2024/09/09	3	135.50	4.6	134.44	135.50	-1.6	1,127	-0.14%
2024/09/06	1.1	131.53	0.4	131.68	131.50	0.7	1,126	0.07%
2024/09/05	16.2	132.24	7.1	131.78	131.00	9.1	1,132	0.81%
2024/09/04	21.7	131.16	21	130.32	132.00	0.7	1,139	0.06%
2024/09/03	4	138.00	5.7	136.31	135.50	-1.6	1,138	-0.14%
2024/09/02	5.2	135.81	10.3	136.83	136.00	-5	1,170	-0.43%
2024/08/30	81.5	136.76	70.5	135.05	136.50	11	1,218	0.91%
2024/08/29	31.2	133.69	26.2	134.61	133.00	5	1,237	0.40%
2024/08/28	114.2	137.44	111.9	138.87	133.00	2.2	1,219	0.18%	大買/大賣/
2024/08/27	11	130.91	4	130.75	131.00	7	1,141	0.62%
2024/08/26	13.1	130.57	27.3	130.57	131.50	-14.2	1,134	-1.25%
2024/08/23	7.1	131.07	5.9	130.12	131.00	1.2	1,128	0.11%
2024/08/22	9.7	133.41	19.6	133.40	131.00	-9.8	1,121	-0.88%
2024/08/21	180.8	137.61	161.7	137.86	136.50	19.1	1,105	1.73%	大買/大賣/
2024/08/20	84.5	134.97	140	134.94	136.50	-55.5	1,035	-5.37%	大賣/
2024/08/19	7.1	122.72	3.3	122.96	124.50	3.7	954	0.39%
2024/08/16	10.2	121.65	6.3	122.08	121.00	3.8	944	0.41%
2024/08/15	10	120.40	8.2	120.37	119.00	1.8	932	0.20%
2024/08/14	5.1	119.59	4.1	119.33	118.50	0.9	930	0.10%
2024/08/13	14	118.39	13.5	118.43	119.50	0.6	926	0.06%
2024/08/12	10	115.50	4.1	114.41	114.50	6	911	0.66%
2024/08/09	5	110.40	5.1	110.89	111.00	-0.1	904	-0.01%
2024/08/08	3.1	102.53	3.1	103.99	103.50	0.1	901	0.01%
2024/08/07	7.2	103.84	2.1	105.51	105.50	5.2	902	0.57%
2024/08/06	2.1	99.14	3.2	100.09	102.00	-1.1	920	-0.12%
2024/08/05	5.6	99.51	8.3	98.54	98.50	-2.8	919	-0.30%
2024/08/02	3.2	106.72	4.8	106.26	106.00	-1.6	912	-0.18%
2024/08/01	7.2	111.08	5.1	111.01	110.50	2.1	912	0.23%
2024/07/31	1.1	109.48	1.1	107.55	108.00	0	916	0.00%
2024/07/30	0.5	107.14	6.2	107.81	109.50	-5.6	923	-0.61%
2024/07/29	5.6	109.04	3	107.55	106.50	2.6	921	0.28%
2024/07/26	6.1	111.17	2.1	110.57	111.50	4	918	0.44%
2024/07/23	2.5	115.81	3.1	114.75	114.50	-0.6	925	-0.06%
2024/07/22	10	117.26	14.4	116.31	114.50	-4.5	921	-0.49%
2024/07/19	8.6	120.15	9.7	120.63	119.50	-1	918	-0.11%
2024/07/18	18	123.16	8.8	122.90	123.50	9.2	916	1.00%
2024/07/17	30.6	123.30	42.8	123.07	123.50	-12.2	912	-1.34%
2024/07/16	19.3	117.91	6.2	118.43	118.00	13.1	892	1.46%
2024/07/15	2.7	119.37	3.2	119.19	118.50	-0.5	908	-0.06%
2024/07/12	8.4	117.35	3.2	117.51	116.50	5.3	908	0.58%
2024/07/11	7.9	118.95	1.1	118.59	118.00	6.8	917	0.74%
2024/07/10	11.1	120.68	12	120.58	120.50	-0.9	936	-0.10%
2024/07/09	37.7	120.06	15.6	120.22	120.00	22.1	955	2.31%
2024/07/08	4.4	127.73	0.1	127.51	128.00	4.3	942	0.45%
2024/07/05	2	129.27	4.7	129.65	129.00	-2.6	978	-0.27%
2024/07/04	11.4	127.22	15	127.03	127.00	-3.6	1,130	-0.32%
2024/07/03	13.4	127.69	10.6	128.20	127.00	2.8	1,156	0.24%
2024/07/02	37.5	130.09	18.3	128.96	128.50	19.2	1,181	1.62%
2024/07/01	7.3	132.69	11.4	133.40	132.50	-4.1	1,185	-0.35%
2024/06/28	10.3	132.90	12.4	133.26	133.00	-2.1	1,242	-0.17%
2024/06/27	29.6	132.40	12.2	131.87	131.00	17.4	1,292	1.34%
2024/06/26	98	134.39	52.9	135.36	133.00	45.1	1,286	3.51%
2024/06/25	10.1	129.74	85.9	130.31	133.00	-75.8	1,264	-6.00%
2024/06/24	66.6	128.46	29.3	129.03	128.50	37.3	1,259	2.96%
2024/06/21	73.5	129.12	64.1	130.09	128.50	9.4	1,252	0.75%
2024/06/20	9.3	128.76	22.2	128.77	128.50	-12.9	1,241	-1.04%
2024/06/19	45.3	128.27	45.2	127.46	126.00	0.1	1,234	0.01%
2024/06/18	28.4	128.02	26.5	128.91	127.50	1.9	1,203	0.16%
2024/06/17	50.4	128.18	52.5	128.22	126.00	-2.1	1,184	-0.18%
2024/06/14	90.1	124.42	103.1	122.63	124.00	-13	1,145	-1.14%	大賣/
2024/06/13	1.2	116.01	5.1	116.00	116.00	-3.9	1,104	-0.35%
2024/06/12	3.5	114.58	4.3	115.37	115.00	-0.8	1,100	-0.07%
2024/06/11	7.2	115.81	15.6	116.23	114.00	-8.4	1,091	-0.77%
2024/06/07	38.1	118.08	27.6	117.16	116.50	10.5	1,079	0.97%
2024/06/06	32.6	117.31	46.1	116.56	119.00	-13.4	1,064	-1.26%
2024/06/05	70.3	112.47	56.8	111.73	111.50	13.5	1,031	1.31%
2024/06/04	19	113.66	20.4	115.50	117.00	-1.4	986	-0.14%
2024/06/03	5	106.30	7.2	106.21	106.50	-2.2	957	-0.23%
2024/05/31	8.9	105.14	11.5	104.55	105.00	-2.6	955	-0.27%
2024/05/30	0	100.50	2	100.74	100.50	-2	954	-0.21%
2024/05/29	1.1	100.47	1	99.51	100.50	0.1	962	0.01%
2024/05/28	2.7	98.09	0.1	98.98	99.10	2.7	965	0.28%
2024/05/27	7.4	97.55	1	97.50	98.30	6.4	971	0.66%
2024/05/24	1.9	97.91	2.5	97.73	97.60	-0.6	976	-0.06%
2024/05/23	2.2	99.04	0	0.00	98.10	2.2	978	0.22%
2024/05/22	0.7	99.76	0.1	99.70	99.20	0.6	984	0.06%
2024/05/21	1.6	99.85	0.5	100.80	99.50	1.1	989	0.11%
2024/05/20	6.8	101.22	2	101.00	100.50	4.8	994	0.48%
2024/05/17	0.2	101.67	4.4	102.43	102.50	-4.3	994	-0.43%
2024/05/16	1.1	99.39	0	0.00	98.90	1.1	1,014	0.11%
2024/05/15	2.1	98.72	4.1	98.62	98.20	-2	1,019	-0.19%
2024/05/14	2.1	98.24	3.2	98.00	98.00	-1.1	1,023	-0.11%
2024/05/13	2.1	98.83	1.1	98.13	98.40	1	1,023	0.10%
2024/05/10	22	98.20	10.5	97.85	98.60	11.4	1,019	1.12%
2024/05/09	11.2	102.59	4.2	102.62	102.00	7	997	0.70%
2024/05/08	7.5	103.77	0.5	104.50	103.50	7	989	0.71%
2024/05/07	1	106.50	2.2	106.68	106.50	-1.2	983	-0.12%
2024/05/06	7.1	105.44	0	106.00	105.50	7.1	978	0.73%
2024/05/03	2.1	104.02	9.1	106.04	107.00	-7	972	-0.72%
2024/05/02	10.3	105.68	4	106.00	106.00	6.3	962	0.66%
2024/04/30	2.3	106.88	3.2	107.06	107.00	-0.9	961	-0.10%
2024/04/29	11.3	105.53	3.5	105.93	105.50	7.8	956	0.81%
2024/04/26	5.3	108.87	2.4	108.75	108.00	2.9	945	0.30%
2024/04/25	2.1	110.73	4.6	110.39	109.50	-2.5	941	-0.27%
2024/04/24	4.3	108.06	10.1	108.35	108.00	-5.8	931	-0.62%
2024/04/23	21.8	108.54	25.2	107.62	107.00	-3.4	927	-0.37%
2024/04/22	3.3	103.04	11.1	104.27	103.00	-7.8	915	-0.85%
2024/04/19	28.1	103.23	9	104.28	104.00	19.1	910	2.09%
2024/04/18	7.1	106.15	3.1	106.84	107.50	4	890	0.45%
2024/04/17	18.6	107.33	6.3	107.10	107.00	12.3	884	1.39%
2024/04/16	13.9	103.43	6.4	103.20	104.00	7.5	869	0.86%
2024/04/15	16.7	110.91	13.1	110.77	109.50	3.6	848	0.42%
2024/04/12	17.8	108.78	5	109.50	108.50	12.8	831	1.54%
2024/04/11	37.7	107.08	45.6	107.68	109.00	-7.9	812	-0.97%
2024/04/10	83.2	111.36	78.8	115.39	105.00	4.4	768	0.57%
2024/04/09	34.1	112.47	13.4	112.09	108.50	20.7	610	3.39%
2024/04/08	28.1	115.05	27.9	115.06	116.00	0.2	577	0.04%
2024/04/03	25.4	112.58	31.7	113.08	114.50	-6.3	542	-1.16%
2024/04/02	102	112.04	72.6	112.10	112.50	29.5	513	5.73%	大買/
2024/04/01	26.6	103.90	48.2	102.90	107.00	-21.6	443	-4.87%
2024/03/29	9.1	97.02	20.1	97.20	97.40	-11	381	-2.89%
2024/03/28	16.1	96.36	21.1	96.13	95.20	-5	371	-1.35%
2024/03/27	2.5	94.72	11.1	94.85	95.00	-8.6	354	-2.43%
2024/03/26	5.2	94.06	5.4	93.85	93.30	-0.1	336	-0.04%
2024/03/25	15.1	93.14	30.3	93.23	93.60	-15.3	328	-4.65%
2024/03/22	3	90.43	4.2	90.73	90.50	-1.2	306	-0.39%
2024/03/21	2.1	89.56	17	89.40	89.80	-14.9	302	-4.93%
2024/03/20	1	90.30	0.2	89.00	90.30	0.8	301	0.27%
2024/03/19	12.1	90.18	1.6	89.93	90.40	10.6	299	3.53%
2024/03/18	0.2	89.47	0.1	89.50	89.20	0.1	293	0.04%
2024/03/15	0.1	88.41	8.1	88.59	88.10	-7.9	293	-2.71%
2024/03/14	0.2	88.03	1.1	88.50	88.00	-0.9	289	-0.32%
2024/03/13	5	88.40	0	0.00	88.70	5	286	1.75%
2024/03/12	30.1	89.20	2	89.75	89.50	28.1	285	9.86%
2024/03/11	10	90.21	13.7	90.44	90.10	-3.7	279	-1.32%
2024/03/08	12.3	89.01	16.1	88.74	89.90	-3.8	270	-1.40%
2024/03/07	17.1	89.98	14	91.11	89.40	3.1	256	1.19%
2024/03/06	4.2	89.78	0.6	89.91	90.20	3.6	248	1.43%
2024/03/05	7	90.23	2.5	90.09	89.10	4.5	243	1.84%
2024/03/04	5.4	88.75	5.3	88.45	88.50	0.2	231	0.07%
2024/03/01	0	89.19	1.1	89.47	89.40	-1.1	223	-0.47%
2024/02/29	5.3	88.74	2.1	88.41	89.10	3.2	219	1.47%
2024/02/27	4.1	86.46	3.4	87.32	87.60	0.7	213	0.33%
2024/02/26	0.4	86.39	40.3	86.90	87.30	-40	206	-19.39%
2024/02/23	5.4	85.97	8.7	85.65	85.90	-3.3	201	-1.65%
2024/02/22	3.3	83.81	3.8	83.61	84.60	-0.6	193	-0.30%
2024/02/21	2.1	83.55	4.2	84.21	83.30	-2.1	189	-1.08%
2024/02/20	10.9	82.58	3.3	82.70	82.60	7.6	185	4.09%
2024/02/19	14.9	82.30	13	83.00	83.70	1.9	179	1.04%
2024/02/16	1	78.96	1.2	79.37	79.00	-0.2	155	-0.11%
2024/02/15	1.1	76.77	2	76.17	76.00	-0.9	146	-0.63%
2024/02/05	3.1	75.39	0.1	74.90	75.00	3	137	2.16%
2024/02/02	0	76.20	0	0.00	75.40	0	137	0.00%
2024/02/01	0	75.28	0	75.70	75.30	0	139	0.02%
2024/01/31	1	75.00	3.1	75.24	75.00	-2	142	-1.43%
2024/01/30	2.2	74.29	1	74.61	75.00	1.2	144	0.80%
2024/01/29	1.7	75.17	0	0.00	75.10	1.7	144	1.19%
2024/01/26	1.4	75.34	1	75.40	75.10	0.4	147	0.27%
2024/01/25	1.2	76.36	0	0.00	76.20	1.2	148	0.80%
2024/01/24	0	77.32	5.1	77.55	77.60	-5.1	148	-3.42%
2024/01/23	0	75.61	1	75.60	76.20	-1	148	-0.64%
2024/01/22	2	74.95	0	0.00	75.10	2	148	1.37%
2024/01/19	2.2	74.62	3	74.37	75.10	-0.8	150	-0.54%
2024/01/18	1.3	73.69	0	0.00	74.40	1.3	151	0.85%
2024/01/17	2.6	74.12	1.3	73.90	74.40	1.4	149	0.91%
2024/01/16	2.1	76.05	1.2	75.75	75.70	0.9	147	0.61%
2024/01/15	1	76.02	1	76.90	76.10	0	147	0.01%
2024/01/12	1	76.11	0	76.60	76.00	1	147	0.68%
2024/01/11	1	76.30	0	76.80	76.80	1	149	0.64%
2024/01/10	1.4	77.75	0	0.00	76.80	1.4	154	0.88%
2024/01/09	11.5	79.20	7	79.13	77.80	4.5	155	2.86%
2024/01/08	0.1	78.40	8	78.47	79.80	-7.9	152	-5.19%
2024/01/05	0	76.97	0	76.40	76.10	0	147	0.00%
2024/01/04	1.3	76.31	0.1	76.89	75.80	1.2	163	0.74%
2024/01/03	0.1	76.79	1	76.30	76.60	-0.9	184	-0.51%
2024/01/02	2.2	77.06	0	0.00	76.50	2.2	190	1.14%
2023/12/29	2.1	77.05	2.1	77.74	77.60	0	194	0.02%
2023/12/28	3.2	76.95	1	77.10	77.60	2.2	197	1.09%
2023/12/27	0	77.37	0	0.00	77.30	0	199	0.02%
2023/12/26	0	77.73	0.1	78.00	77.80	0	204	-0.01%
2023/12/25	1	78.00	0	0.00	77.20	1	211	0.48%
2023/12/22	0.1	77.89	2	78.00	77.70	-1.9	213	-0.90%
2023/12/21	0.6	77.52	0	77.40	77.40	0.6	215	0.27%
2023/12/20	0	78.29	0.4	78.18	78.00	-0.3	217	-0.16%
2023/12/19	4	78.19	0	77.90	78.00	4	219	1.83%
2023/12/18	3.1	78.96	2	78.16	78.10	1.1	221	0.50%
2023/12/15	0	77.46	1	77.50	77.60	-1	222	-0.44%
2023/12/14	1.1	76.37	0	76.60	76.50	1.1	226	0.50%
2023/12/13	0.2	76.45	0	76.20	75.90	0.2	228	0.08%
2023/12/12	1.2	76.97	6	76.17	75.90	-4.8	238	-2.01%
2023/12/11	1.1	77.24	0	77.30	76.90	1.1	240	0.46%
2023/12/08	0.1	77.67	1	77.80	77.60	-0.9	243	-0.36%
2023/12/07	2.3	77.54	2	78.70	77.10	0.3	247	0.12%
2023/12/06	0.3	78.48	1	78.00	78.50	-0.7	254	-0.27%
2023/12/05	2.1	78.23	0	0.00	78.80	2.1	263	0.80%
2023/12/04	0.1	79.05	0.1	78.98	78.70	-0.1	349	-0.01%
2023/12/01	1.2	79.02	2	78.80	78.70	-0.8	371	-0.20%
2023/11/30	0	78.20	0.1	78.80	78.50	0	373	-0.01%
2023/11/29	0.2	78.00	0.2	78.59	78.00	0	380	0.00%
2023/11/28	0.2	78.73	2.1	78.80	78.40	-1.9	386	-0.49%
2023/11/27	0.1	79.66	1	80.00	78.80	-0.9	405	-0.22%
2023/11/24	0	0.00	1.2	78.90	79.00	-1.2	418	-0.29%
2023/11/22	0	78.28	0	0.00	78.00	0	466	0.01%
2023/11/21	0.1	78.43	1.5	78.17	78.00	-1.4	466	-0.29%
2023/11/20	3.1	78.11	41.1	77.96	78.40	-38	465	-8.16%
2023/11/17	0	76.80	1	77.00	77.10	-1	464	-0.21%
2023/11/16	0	76.80	1	76.90	76.70	-1	467	-0.21%
2023/11/15	0.1	77.00	1.1	76.73	76.70	-1	467	-0.21%
2023/11/14	0	76.00	1	75.70	76.20	-1	467	-0.21%
2023/11/13	0	75.90	0.1	76.10	76.60	-0.1	469	-0.02%
2023/11/10	0.1	76.50	0	0.00	76.00	0.1	472	0.01%
2023/11/09	1	77.80	0	0.00	77.30	1	472	0.21%
2023/11/08	2	77.40	4.1	77.25	77.10	-2.1	478	-0.44%
2023/11/07	2	77.40	1	77.90	77.80	1	479	0.21%
2023/11/06	0.1	75.01	0.3	75.29	76.70	-0.3	485	-0.05%
2023/11/03	0.1	75.56	0	76.70	75.30	0.1	492	0.02%
2023/11/02	0	76.19	3	76.17	76.00	-3	498	-0.60%
2023/11/01	0	74.50	1	74.02	74.50	-1	501	-0.20%
2023/10/31	2	74.95	0	0.00	73.30	2	505	0.40%
2023/10/30	1	76.40	0	0.00	75.70	1	518	0.19%
2023/10/27	1	76.40	3.1	76.76	76.70	-2.1	524	-0.40%
2023/10/26	3	74.30	1.1	74.94	74.00	1.9	533	0.35%
2023/10/25	0	75.88	0.4	75.95	75.60	-0.4	549	-0.07%
2023/10/24	0	74.50	2	74.90	75.10	-2	565	-0.35%
2023/10/23	1.1	75.07	1	75.30	74.50	0.1	600	0.01%
2023/10/20	1	74.10	0	74.60	74.40	1	651	0.15%
2023/10/19	4.3	74.14	4.1	74.62	74.80	0.2	664	0.04%
2023/10/18	0.2	73.41	3.1	73.16	72.30	-2.9	681	-0.43%
2023/10/17	4.6	74.62	0.4	75.70	74.60	4.2	774	0.54%
2023/10/16	1	75.70	1	75.50	75.20	0	838	0.00%
2023/10/13	1.1	76.10	1	76.00	75.70	0.1	851	0.01%
2023/10/12	9.4	75.32	6	75.22	75.40	3.3	863	0.39%
2023/10/11	68.8	78.87	2.1	80.35	78.80	66.7	855	7.79%
2023/10/06	2.1	87.51	2	87.15	87.50	0.1	846	0.01%
2023/10/05	0.1	86.40	2.1	87.29	85.80	-2	848	-0.23%
2023/10/04	0.1	85.64	1	85.98	86.30	-1	857	-0.11%
2023/10/03	0.1	84.40	10.1	84.26	84.10	-10	870	-1.15%
2023/10/02	1.2	84.53	12	84.49	84.60	-10.8	910	-1.19%
2023/09/28	4.1	82.49	10.1	82.51	83.50	-5.9	921	-0.65%
2023/09/27	1.6	83.57	0.2	83.70	83.10	1.5	924	0.16%
2023/09/26	2	84.10	1	85.86	84.10	1	936	0.10%
2023/09/25	7.2	84.80	1	85.40	85.50	6.2	976	0.64%
2023/09/22	1.3	84.02	0	0.00	84.00	1.3	1,013	0.13%
2023/09/21	2	84.85	0	85.00	84.80	2	1,050	0.19%
2023/09/20	0	86.60	11.5	86.15	85.50	-11.5	1,069	-1.07%
2023/09/19	14.4	85.90	2.5	86.73	84.60	11.9	1,104	1.08%
2023/09/18	3.1	86.66	7	87.80	86.50	-3.9	1,107	-0.36%
2023/09/15	4.2	86.53	7.3	86.90	87.80	-3.1	1,113	-0.28%
2023/09/14	2.2	84.33	2.1	84.83	85.30	0.1	1,119	0.01%
2023/09/13	1.1	83.54	1.3	84.00	84.00	-0.2	1,124	-0.02%
2023/09/12	2.3	84.22	7.1	83.86	84.20	-4.8	1,129	-0.42%
2023/09/11	6.1	84.44	5	84.72	84.20	1.1	1,130	0.09%
2023/09/08	18.4	86.55	4.2	86.81	86.00	14.2	1,126	1.26%
2023/09/07	72	90.70	116.7	92.56	87.40	-44.7	1,120	-3.99%	大賣/
2023/09/06	10.7	88.94	13.4	88.56	89.50	-2.7	1,054	-0.26%
2023/09/05	0	84.87	1	84.90	84.70	-1	1,075	-0.09%
2023/09/04	5.1	86.33	5.3	86.36	85.30	-0.2	1,085	-0.02%
2023/09/01	2.2	88.33	4.4	87.76	87.50	-2.3	1,078	-0.21%
2023/08/31	12.4	88.44	18.5	88.48	87.30	-6.1	1,074	-0.56%
2023/08/30	5	87.42	23	87.93	87.70	-18	1,054	-1.71%
2023/08/29	52.1	87.55	38.4	87.71	87.10	13.7	1,041	1.31%
2023/08/28	1	83.90	4.1	83.39	84.30	-3.1	1,002	-0.31%
2023/08/25	0.1	81.20	0	0.00	80.80	0.1	992	0.01%
2023/08/24	1	80.53	5.2	80.96	80.60	-4.1	991	-0.41%
2023/08/23	0	80.30	1.2	80.18	80.10	-1.2	994	-0.12%
2023/08/22	1.3	78.48	0	0.00	78.80	1.3	997	0.14%
2023/08/21	1	80.50	1	80.60	80.00	0	999	0.00%
2023/08/18	4.3	81.22	1	80.26	80.40	3.2	1,000	0.32%
2023/08/17	2	81.36	1	81.70	81.80	1	1,002	0.10%
2023/08/16	0.3	79.54	0	0.00	81.30	0.3	1,000	0.03%
2023/08/15	2.3	79.78	0	79.40	79.80	2.3	1,006	0.23%
2023/08/14	9.9	77.81	9.3	78.49	78.70	0.5	1,007	0.05%
2023/08/11	2.7	81.38	0	0.00	80.20	2.7	1,004	0.27%
2023/08/10	4.2	83.78	2.1	82.74	81.80	2.1	1,004	0.21%
2023/08/09	5.1	85.48	7	86.26	85.30	-1.9	1,001	-0.19%
2023/08/08	8.1	84.73	1	85.30	84.20	7.1	1,004	0.71%
2023/08/07	10	81.40	12	82.28	83.60	-2	1,021	-0.19%
2023/08/04	0.3	81.43	2.4	81.52	81.60	-2.1	1,044	-0.20%
2023/08/02	16.8	81.17	5.3	82.56	81.00	11.5	1,056	1.09%
2023/08/01	3.4	84.63	6.1	84.43	85.20	-2.7	1,047	-0.26%
2023/07/31	6.9	85.51	4.1	85.28	84.50	2.8	1,063	0.27%
2023/07/28	10.7	86.57	4	86.52	86.50	6.6	1,081	0.61%
2023/07/27	9.2	89.34	12	89.43	88.50	-2.8	1,067	-0.26%
2023/07/26	27.2	90.31	12.5	89.78	88.80	14.7	1,055	1.39%
2023/07/25	24.4	93.45	37.4	93.46	95.30	-13	1,023	-1.27%
2023/07/24	8.3	88.87	3.2	88.93	88.70	5.1	974	0.53%
2023/07/21	13.3	88.09	7.5	88.16	87.70	5.8	966	0.60%
2023/07/20	128.1	93.45	122.3	91.70	88.00	5.8	964	0.60%	大買/大賣/
2023/07/19	104.5	93.03	50.3	93.73	93.90	54.1	879	6.16%	大買/
2023/07/18	8.3	87.00	1.1	86.86	87.10	7.2	856	0.84%
2023/07/17	7.5	87.55	10.3	87.92	89.30	-2.9	911	-0.31%
2023/07/14	4.2	86.52	1	86.00	85.00	3.2	909	0.36%
2023/07/13	8.1	85.08	9.2	84.85	84.50	-1.1	909	-0.12%
2023/07/12	1.1	87.09	3	86.87	86.10	-1.9	901	-0.21%
2023/07/11	14.3	87.49	13	87.27	87.60	1.2	898	0.14%
2023/07/10	7	89.00	15.5	89.36	89.40	-8.5	891	-0.96%
2023/07/07	35.1	87.89	23.1	86.95	86.90	12	885	1.36%
2023/07/06	0.3	87.38	6.2	87.53	89.30	-5.9	844	-0.70%
2023/07/05	1.5	88.53	3.1	87.31	87.30	-1.6	834	-0.19%
2023/07/04	5.2	89.79	11.1	91.40	89.20	-5.8	826	-0.70%
2023/07/03	25.9	89.69	28	88.77	91.30	-2.1	813	-0.26%
2023/06/30	13.2	88.54	16.4	89.08	90.50	-3.1	772	-0.41%
2023/06/29	33.1	86.13	21.7	85.33	86.10	11.4	734	1.55%
2023/06/28	15.2	82.20	27.2	82.08	81.90	-11.9	696	-1.71%
2023/06/27	28	81.41	25.7	80.92	80.10	2.3	678	0.34%
2023/06/26	20.1	79.62	4.2	78.75	78.20	15.9	649	2.44%
2023/06/21	1.2	78.87	1	79.00	79.40	0.2	644	0.04%
2023/06/20	2.2	78.85	10	78.64	78.60	-7.8	644	-1.22%
2023/06/19	2	76.41	2	77.10	77.70	0	646	0.01%
2023/06/16	3	76.59	7.2	76.32	76.00	-4.1	639	-0.65%
2023/06/15	0.1	74.87	2.3	75.28	76.00	-2.2	636	-0.34%
2023/06/14	0	0.00	2.1	75.38	74.40	-2.1	633	-0.33%
2023/06/13	1.2	74.14	5.2	74.58	74.10	-4	634	-0.63%
2023/06/12	60.1	78.00	5.3	75.25	74.00	54.7	636	8.60%
2023/06/09	16.1	75.86	27.2	76.16	76.00	-11.1	620	-1.80%
2023/06/08	8	72.02	8.3	72.04	72.10	-0.3	586	-0.05%
2023/06/07	0.1	69.60	1	70.10	69.50	-0.9	583	-0.15%
2023/06/06	0	70.55	0	0.00	70.00	0	605	0.00%
2023/06/05	1	70.40	1.1	70.30	70.60	0	620	0.00%
2023/06/02	2.1	69.46	0	0.00	69.50	2.1	643	0.32%
2023/06/01	1	69.00	4	68.68	68.60	-3	666	-0.45%
2023/05/31	0	68.40	1	68.78	68.40	-1	701	-0.15%
2023/05/30	3	68.76	1	68.20	68.20	2	713	0.28%
2023/05/29	7	68.77	3	68.60	69.20	4	727	0.55%
2023/05/26	1.2	67.53	1	68.30	67.40	0.2	739	0.02%
2023/05/25	13.2	69.49	2.2	68.61	68.50	11	752	1.46%
2023/05/24	0	70.80	0	0.00	69.90	0	760	0.00%
2023/05/23	1	69.92	0	0.00	70.70	1	772	0.13%
2023/05/22	2	70.15	3	70.10	70.30	-1	783	-0.13%
2023/05/19	8.3	69.67	0	0.00	69.10	8.3	789	1.06%
2023/05/18	1	70.50	1	70.30	70.20	0	787	0.00%
2023/05/17	2.2	70.81	4	70.85	70.70	-1.8	789	-0.23%
2023/05/16	0.4	70.74	2	70.70	70.30	-1.7	788	-0.21%
2023/05/15	1	70.80	1	70.80	70.60	0	789	0.00%
2023/05/12	15	70.69	4.2	69.66	71.80	10.8	791	1.37%
2023/05/11	15	70.69	4.2	69.66	70.30	10.8	794	1.36%
2023/05/10	6	75.20	14.1	74.75	74.40	-8.1	774	-1.05%
2023/05/09	7	73.13	4	73.13	71.30	3	757	0.40%
2023/05/08	3.3	72.93	1.6	73.37	72.60	1.7	753	0.22%
2023/05/05	7.1	74.39	7	76.33	73.90	0.1	757	0.02%
2023/05/04	18.1	76.36	27.3	76.27	77.90	-9.2	748	-1.23%
2023/05/03	1.1	71.89	1.1	71.81	71.90	0.1	724	0.01%
2023/05/02	2	73.15	0.1	73.11	73.40	2	724	0.27%
2023/04/28	1.3	72.77	0.1	72.80	72.50	1.2	725	0.17%
2023/04/27	2	70.85	1.1	70.71	70.50	0.9	722	0.13%
2023/04/26	3.1	71.27	5.6	71.42	71.40	-2.6	721	-0.36%
2023/04/25	8.2	74.23	21.1	74.31	72.30	-12.8	722	-1.78%
2023/04/24	17	75.00	2	75.10	76.00	15	708	2.12%
2023/04/21	31.2	75.82	13.1	74.39	72.00	18.1	698	2.59%
2023/04/20	21.4	78.16	23.1	77.39	75.50	-1.7	657	-0.26%
2023/04/19	5.5	72.66	7.1	72.73	73.40	-1.5	592	-0.26%
2023/04/18	1.1	71.92	1	71.40	71.50	0.1	584	0.02%
2023/04/17	1.6	70.93	1.2	70.95	70.80	0.4	588	0.07%
2023/04/14	5	69.94	5	70.22	69.70	0	604	-0.01%
2023/04/13	1	69.31	3.3	70.06	69.70	-2.3	608	-0.38%
2023/04/12	2	70.15	4.2	69.83	70.20	-2.2	620	-0.35%
2023/04/11	1	68.70	1.1	68.29	68.40	0	672	-0.01%
2023/04/10	1.4	68.23	2.1	68.24	68.40	-0.7	856	-0.08%
2023/04/07	2	66.00	2	65.90	65.60	0	877	0.00%
2023/04/06	0.1	65.39	0	65.89	65.70	0.1	881	0.01%
2023/03/31	0	65.95	1	66.10	65.80	-1	881	-0.11%
2023/03/30	0.1	66.35	0	0.00	65.80	0.1	886	0.01%
2023/03/29	1	65.82	3	66.00	66.30	-2	888	-0.22%
2023/03/28	2.1	66.35	1	66.40	65.20	1.1	895	0.12%
2023/03/27	2	67.13	1.3	66.13	66.40	0.7	904	0.08%
2023/03/24	1.2	64.77	2	64.50	64.70	-0.8	897	-0.09%
2023/03/23	4.2	64.25	4.3	64.49	64.30	-0.1	901	-0.01%
2023/03/22	15.7	66.48	11.2	66.06	65.90	4.5	904	0.50%
2023/03/21	13	68.25	3	68.83	68.20	10	893	1.12%
2023/03/20	27	68.55	3	69.03	68.50	24	902	2.66%
2023/03/17	7	69.09	6	69.36	69.00	1	904	0.11%
2023/03/16	14	68.56	6.4	68.85	68.60	7.6	929	0.82%
2023/03/15	0	69.00	5.7	69.75	69.60	-5.7	933	-0.61%
2023/03/14	7	68.39	0.1	68.70	68.00	6.9	927	0.74%
2023/03/13	0	68.04	8.4	68.75	68.90	-8.4	922	-0.91%
2023/03/10	2.1	69.51	2.1	68.70	69.10	0	911	0.00%
2023/03/09	23.5	68.94	29.7	68.83	69.30	-6.2	903	-0.69%
2023/03/08	13	71.56	13.1	71.97	71.10	0	880	-0.01%
2023/03/07	8.2	72.71	3	73.17	72.10	5.2	864	0.60%
2023/03/06	3	71.70	10.1	71.02	72.20	-7.1	841	-0.84%
2023/03/03	19.7	69.05	19.9	69.46	70.30	-0.1	816	-0.01%
2023/03/02	1.6	66.13	1.2	66.47	66.40	0.4	780	0.05%
2023/03/01	12.6	65.20	14	65.83	65.60	-1.4	768	-0.18%
2023/02/24	15.5	63.90	37	64.04	65.20	-21.6	756	-2.85%
2023/02/23	12.1	64.08	22.3	64.38	64.50	-10.2	740	-1.38%
2023/02/22	14.2	61.49	31.1	62.45	63.00	-16.8	722	-2.33%
2023/02/21	32.1	62.37	28	63.06	61.90	4.1	708	0.58%
2023/02/20	17.2	61.76	24.2	62.00	62.20	-7	695	-1.00%
2023/02/17	7.2	60.36	10.4	60.00	60.60	-3.3	682	-0.48%
2023/02/16	3.1	58.20	0	0.00	58.60	3.1	675	0.46%
2023/02/15	1.1	59.19	4	59.25	58.60	-2.9	669	-0.43%
2023/02/14	2.2	59.49	2.1	59.49	59.20	0.2	664	0.02%
2023/02/13	7	60.69	12	61.14	60.80	-5	661	-0.75%
2023/02/10	1.4	61.07	4	60.83	60.10	-2.6	655	-0.40%
2023/02/09	8	59.93	17.5	60.42	60.10	-9.5	649	-1.47%
2023/02/08	1	58.40	4	58.95	58.50	-3	640	-0.47%
2023/02/07	7	60.48	13.1	60.35	59.00	-6.1	634	-0.95%
2023/02/06	20	59.19	16.2	59.73	58.50	3.8	622	0.61%
2023/02/03	14.1	58.95	12.2	59.46	57.70	1.9	612	0.31%
2023/02/02	8	58.64	14.1	58.36	59.50	-6.1	602	-1.01%
2023/02/01	14.2	55.75	4.1	55.93	55.70	10.1	589	1.72%
2023/01/31	0	54.78	3	54.57	55.00	-3	587	-0.50%
2023/01/30	0	53.70	3	52.77	54.00	-3	582	-0.51%
2023/01/17	1	52.51	4	52.70	52.60	-3	579	-0.51%
2023/01/16	0	0.00	3	52.53	53.20	-3	577	-0.52%
2023/01/13	3	52.48	13	52.38	52.30	-10	574	-1.73%
2023/01/12	8.6	51.39	3	51.68	51.10	5.5	569	0.97%
2023/01/11	1.1	52.22	2	52.50	52.30	-0.9	564	-0.17%
2023/01/10	9.3	52.86	3	53.50	52.20	6.3	560	1.12%
2023/01/09	19.4	53.68	14.1	53.79	53.70	5.3	557	0.94%
2023/01/06	28.1	54.37	17.1	54.87	55.10	11	552	1.99%
2023/01/05	15.1	54.89	40.1	55.51	54.70	-25	549	-4.54%
2023/01/04	53	55.02	39.1	55.10	54.20	13.9	542	2.56%
2023/01/03	7.1	53.11	6	52.90	53.60	1.1	531	0.20%
2022/12/30	32.3	55.16	34	55.08	54.20	-1.7	522	-0.32%
2022/12/29	107.3	56.33	108.1	56.21	56.40	-0.8	504	-0.15%	大買/大賣/
2022/12/28	324.5	61.84	269.4	60.81	56.10	55.1	442	12.46%	大買/大賣/
2022/12/27	13	56.81	13.4	56.85	58.90	-0.4	254	-0.14%
2022/12/26	5.1	54.63	2	54.31	54.10	3.1	228	1.35%
2022/12/23	0.2	55.20	0	55.50	55.50	0.2	224	0.09%
2022/12/22	0	0.00	5.1	55.31	55.70	-5.1	223	-2.30%
2022/12/21	1	54.30	6.4	53.98	54.00	-5.4	217	-2.48%
2022/12/20	2.5	53.28	0.2	52.90	52.50	2.3	214	1.07%
2022/12/19	6.1	55.81	4.1	55.06	55.70	2	206	0.95%
2022/12/16	1	54.00	2	54.25	53.30	-1	196	-0.51%
2022/12/15	11	54.91	5	55.42	53.60	6	194	3.09%
2022/12/14	5.1	52.99	7	53.11	54.80	-1.9	187	-0.99%
2022/12/13	5	53.44	4.3	52.76	53.90	0.7	177	0.41%
2022/12/12	14.5	51.05	1	50.52	51.00	13.5	170	7.91%
2022/12/09	1.1	54.79	2	54.70	54.70	-0.9	159	-0.53%
2022/12/08	17.1	55.38	10.1	55.93	55.40	6.9	152	4.53%
2022/12/07	5	52.56	3.6	52.47	52.20	1.5	126	1.15%
2022/12/06	2.2	50.26	1	50.01	49.70	1.1	115	0.96%
2022/12/05	2.2	49.90	1.1	48.20	49.80	1	116	0.88%
2022/12/02	0.1	50.75	1	51.00	50.50	-0.9	119	-0.78%
2022/12/01	0.5	51.15	0	0.00	50.60	0.5	121	0.40%
2022/11/30	0.1	51.00	1	50.79	51.10	-0.9	127	-0.72%
2022/11/29	1.1	49.80	0.1	49.80	50.10	1	130	0.78%
2022/11/28	0	49.09	0	0.00	49.65	0	147	0.01%
2022/11/25	2.2	49.36	3.2	49.01	48.80	-1	153	-0.65%
2022/11/24	0	49.29	1.2	49.45	49.40	-1.2	174	-0.67%
2022/11/23	0.1	49.09	1.3	48.75	49.35	-1.2	193	-0.64%
2022/11/22	1.5	48.62	0	0.00	49.00	1.5	260	0.57%
2022/11/21	0.4	47.96	1	48.00	48.10	-0.6	264	-0.22%
2022/11/18	0.5	47.96	0	0.00	47.65	0.5	269	0.19%
2022/11/17	0.1	47.97	0	48.50	48.05	0.1	312	0.02%
2022/11/16	0.5	48.22	0	0.00	47.50	0.5	335	0.14%
2022/11/15	1.1	48.36	0.3	48.25	48.40	0.7	341	0.21%
2022/11/14	0.1	48.41	2	48.20	48.15	-1.9	340	-0.56%
2022/11/11	5.3	48.09	2	47.43	47.40	3.3	338	0.97%
2022/11/10	2.4	47.70	0.7	47.70	47.75	1.7	338	0.51%
2022/11/09	2.9	47.49	0.8	47.53	47.10	2.1	337	0.62%
2022/11/08	3.9	47.96	2	47.70	47.65	1.9	337	0.57%
2022/11/07	1.6	48.33	1	48.35	48.05	0.6	336	0.18%
2022/11/04	2.3	49.17	4.1	49.08	49.10	-1.8	335	-0.54%
2022/11/03	1.5	47.15	0	47.65	47.60	1.5	332	0.44%
2022/11/02	0	47.75	0	47.75	47.20	0	339	0.01%
2022/11/01	3.2	47.68	0	0.00	47.65	3.2	339	0.93%
2022/10/31	2.3	48.04	0	0.00	47.60	2.3	337	0.68%
2022/10/28	2.9	46.77	1	47.17	47.10	1.9	336	0.57%
2022/10/27	7.1	47.42	3.3	47.72	47.30	3.8	334	1.13%
2022/10/26	1.2	45.05	2.6	45.05	45.15	-1.4	330	-0.43%
2022/10/25	3.7	44.66	0.3	45.53	44.20	3.3	328	1.02%
2022/10/24	6.7	44.97	0	45.00	44.45	6.7	327	2.04%
2022/10/21	1.9	44.65	0	0.00	44.15	1.9	326	0.59%
2022/10/20	1	43.00	0	0.00	42.90	1	325	0.31%
2022/10/19	0	44.35	0	43.60	43.60	0	324	0.00%
2022/10/17	0	43.40	0	0.00	43.65	0	324	0.00%
2022/10/13	4	43.66	7	42.30	42.50	-3	322	-0.93%
2022/10/12	0	46.80	0	0.00	45.55	0	317	0.00%
2022/10/11	12	47.51	7	47.44	47.35	5	312	1.60%
2022/10/07	0	46.40	0	0.00	45.80	0	303	0.00%
2022/10/05	0	0.00	1	45.85	45.35	-1	301	-0.33%
2022/10/03	0	45.85	0	0.00	45.60	0	301	0.00%
2022/09/27	0	44.65	0	0.00	46.95	0	295	0.00%
2022/09/26	0	44.75	0	0.00	44.65	0	294	0.00%
2022/09/22	0	45.39	0	0.00	45.55	0	291	0.00%
2022/09/21	0	0.00	4	45.30	45.15	-4	290	-1.37%
2022/09/20	0	0.00	1	46.30	45.85	-1	289	-0.35%
2022/09/19	1	47.15	1	46.80	46.20	0	289	0.00%
2022/09/15	0.1	47.44	0	0.00	47.15	0.1	286	0.04%
2022/09/14	2	47.60	0	0.00	47.45	2	285	0.70%
2022/09/13	0	47.10	0	0.00	47.05	0	284	0.00%
2022/09/12	1	46.90	0	0.00	46.95	1	282	0.35%
2022/09/08	0	0.00	0.1	46.50	46.80	-0.1	281	-0.04%
2022/09/07	2	47.65	1	46.60	47.20	1	278	0.36%
2022/09/06	8	48.13	5	48.04	47.10	3	275	1.09%
2022/09/05	1	50.80	0	0.00	50.20	1	268	0.37%
2022/09/02	4	51.68	9	52.17	51.30	-5	263	-1.90%
2022/09/01	5	50.86	3	49.93	49.45	2	245	0.80%
2022/08/31	10	51.92	6	51.98	51.50	4	239	1.67%
2022/08/30	15	51.05	9	50.97	51.30	6	218	2.75%
2022/08/29	15.1	52.28	23	52.69	52.30	-7.9	197	-3.97%
2022/08/26	1	48.95	8	49.07	48.70	-7	130	-5.37%
2022/08/25	2	48.30	2	47.95	48.30	0	124	0.00%
2022/08/24	40	49.90	25	49.19	47.80	15	119	12.56%
2022/08/23	6	48.02	6	48.82	49.25	0	76	0.00%
2022/08/19	0	43.95	0	0.00	43.00	0	44	0.00%
2022/08/18	0	43.10	0	0.00	43.00	0	44	0.00%
2022/08/17	1	42.70	0	0.00	42.95	1	44	2.26%
2022/08/16	0	41.60	1	42.50	42.75	-1	43	-2.28%
2022/08/15	0	0.00	3	41.80	41.70	-3	43	-6.97%
2022/08/12	1	42.10	0	0.00	41.80	1	42	2.39%
2022/08/10	2	43.57	1	42.85	42.40	1	41	2.42%
2022/08/09	9	43.66	5	43.18	43.45	4	39	10.15%
2022/08/08	0	39.50	0	0.00	40.10	0	31	0.00%
2022/08/05	0	39.93	0	0.00	40.00	0	31	0.01%
2022/08/04	2	39.58	0	0.00	39.90	2	31	6.29%
2022/08/02	1	39.80	0	0.00	40.25	1	32	3.10%
2022/07/26	0	0.00	0	41.25	40.75	0	33	0.00%
2022/07/22	0	0.00	1	40.35	40.20	-1	32	-3.06%
2022/07/21	1	39.70	0	0.00	39.95	1	33	2.95%
2022/07/18	0	40.10	0	0.00	39.10	0	41	0.00%
2022/07/12	0	39.85	0	0.00	39.40	0	42	0.00%
2022/07/11	1	39.90	0	0.00	40.30	1	41	2.39%
2022/07/06	1	39.85	0	0.00	39.85	1	45	2.22%
2022/07/04	0	0.00	0.1	40.50	40.50	-0.1	46	-0.22%
2022/07/01	0	40.50	0	0.00	40.35	0	48	0.00%
2022/06/30	0.1	41.00	0	0.00	40.50	0.1	47	0.21%
2022/06/29	0	0.00	3	41.25	41.40	-3	47	-6.27%
2022/06/28	0	41.55	0	0.00	41.20	0	48	0.00%
2022/06/24	0	42.05	0	0.00	41.85	0	51	0.00%
2022/06/23	0	41.95	0	0.00	41.60	0	51	0.00%
2022/06/21	0	0.00	0.1	41.00	41.55	-0.1	51	-0.21%
2022/06/20	0	0.00	2	41.05	41.20	-2	52	-3.83%
2022/06/17	0	0.00	4	40.20	41.00	-4	52	-7.57%
2022/06/16	7.2	41.98	1	42.30	40.70	6.2	53	11.65%
2022/06/15	0.1	40.50	0	0.00	41.30	0.1	51	0.15%
2022/06/10	0.1	40.70	0	0.00	41.00	0.1	53	0.10%
2022/06/08	0	40.95	0	0.00	40.70	0	55	0.00%
2022/06/07	0	41.00	0	0.00	41.00	0	54	0.00%
2022/06/01	0	42.00	0	0.00	41.95	0	57	0.00%
2022/05/31	0	42.75	0	0.00	42.75	0	57	0.00%
2022/05/24	0	0.00	0	42.55	42.40	0	62	0.00%
2022/05/19	0	0.00	0.1	42.00	42.55	-0.1	64	-0.13%
2022/05/17	0	42.55	0	0.00	42.65	0	69	0.00%
2022/05/16	0	42.80	0	0.00	42.55	0	69	0.00%
2022/05/06	0	43.00	0	42.87	42.95	0	69	0.03%
2022/05/05	0	0.00	0	42.50	43.70	0	70	0.00%
2022/05/03	0	0.00	0.1	42.65	42.90	-0.1	71	-0.12%
2022/04/28	0	0.00	0	42.10	42.60	0	71	0.00%
2022/04/27	0	43.00	0	0.00	42.20	0	71	0.01%
2022/04/26	3	45.15	0	0.00	43.90	3	69	4.30%
2022/04/25	0	44.96	0	45.10	44.50	0	69	0.00%
2022/04/22	9	45.32	15	46.24	46.35	-6	68	-8.75%
2022/04/21	3	42.83	0	0.00	43.00	3	62	4.82%
2022/04/20	0	42.69	1	42.40	42.45	-1	62	-1.60%
2022/04/19	1	41.90	0	0.00	42.00	1	63	1.60%
2022/04/18	2	42.45	0	0.00	42.40	2	66	3.03%
2022/04/15	1	42.40	1	42.80	42.50	0	65	0.01%
2022/04/14	1	43.15	0	0.00	43.25	1	66	1.55%
2022/04/13	0	41.67	1	42.95	42.95	-1	65	-1.53%
2022/04/12	0	40.84	3	40.15	41.00	-3	63	-4.71%
2022/04/11	4	40.53	0	0.00	40.45	4	62	6.42%
2022/04/08	0	40.90	0	0.00	40.85	0	62	0.02%
2022/04/07	1	40.97	1	40.66	40.70	0	60	0.03%
2022/04/06	1	41.20	1	41.50	41.50	0	59	0.00%
2022/04/01	0	0.00	0.1	42.60	42.40	-0.1	58	-0.14%
2022/03/31	0	0.00	0	42.70	42.45	0	57	0.00%
2022/03/30	0	41.98	0	42.00	42.70	0	57	-0.03%
2022/03/29	1	40.95	0	0.00	41.30	1	55	1.81%
2022/03/28	0	43.15	0	0.00	41.15	0	53	0.00%
2022/03/25	0	43.80	0	0.00	41.45	0	53	0.00%
2022/03/22	0	44.00	0	0.00	41.50	0	52	0.00%
2022/03/21	0	41.48	0	0.00	41.55	0	52	0.01%
2022/03/18	0	41.92	0	0.00	41.55	0	52	0.01%
2022/03/17	0	43.00	0	0.00	41.70	0	52	0.01%
2022/03/16	0	45.10	0	0.00	41.60	0	52	0.00%
2022/03/15	0	42.25	0	0.00	41.00	0	51	0.00%
2022/03/14	0	40.65	0	0.00	40.75	0	50	0.00%
2022/03/10	0	43.05	0	0.00	41.60	0	47	0.00%
2022/03/09	0.1	41.21	0	0.00	41.15	0.1	47	0.30%
2022/03/08	0	42.03	0	0.00	41.50	0	46	0.04%
2022/03/07	0	46.25	0	0.00	42.90	0	45	0.00%
2022/03/04	0	47.93	0	0.00	44.65	0	43	0.01%
2022/03/03	0	44.95	0	0.00	44.75	0	43	0.00%
2022/03/02	0	48.15	0	0.00	44.30	0	43	0.00%
2022/03/01	0	46.05	0	0.00	43.80	0	43	0.00%
2022/02/24	0	45.00	0	46.80	44.25	0	42	0.00%
2022/02/22	0	48.00	0	0.00	46.80	0	40	0.00%
2022/02/18	0	47.00	0	0.00	47.40	0	41	0.00%
2022/02/17	0	47.95	1	47.05	47.50	-1	41	-2.42%
2022/02/14	0	51.00	0	0.00	48.20	0	37	0.00%
2022/02/11	0	49.00	0	0.00	48.60	0	40	0.00%
2022/02/10	1.1	48.52	0	0.00	48.50	1.1	40	2.63%
2022/02/08	0	0.00	1	47.90	48.00	-1	39	-2.53%
2022/02/07	0	47.70	0	47.03	47.50	0	40	0.00%
2022/01/25	0	48.00	0	0.00	47.00	0	40	0.00%
2022/01/24	0	47.95	0	0.00	47.85	0	40	0.00%
2022/01/21	0	48.38	0	0.00	47.80	0	40	0.01%
2022/01/17	0	48.85	0	0.00	48.95	0	39	0.00%
2022/01/13	0	50.50	0	0.00	49.10	0	39	0.00%
2022/01/11	2	50.80	2	49.63	49.50	0	38	0.00%
2022/01/10	0	49.05	0	0.00	49.00	0	35	0.00%
2022/01/07	3	49.00	1	48.90	48.90	2	35	5.56%
2022/01/05	0	49.30	0	0.00	49.35	0	35	0.00%
2022/01/04	0	0.00	1.1	49.10	49.70	-1.1	35	-3.05%
2022/01/03	0	49.60	1	49.60	49.25	-1	35	-2.92%
2021/12/16	0	0.00	1	50.40	49.90	-1	41	-2.41%
2021/12/09	0	0.00	0.3	50.00	49.40	-0.3	41	-0.72%
2021/12/08	0	49.50	0	0.00	49.60	0	41	0.02%
2021/12/06	0	50.00	0	0.00	49.80	0	44	0.00%
2021/12/03	0	50.75	0	0.00	50.00	0	45	0.00%
2021/12/01	0	0.00	3.3	50.00	50.40	-3.3	45	-7.17%
2021/11/29	0	0.00	0	50.80	50.10	0	44	-0.04%
2021/11/26	0	0.00	0.1	51.10	50.80	-0.1	45	-0.22%
2021/11/25	0	51.50	0	0.00	51.70	0	44	0.02%
2021/11/18	0	50.25	0	0.00	50.60	0	43	0.03%
2021/11/16	0	49.75	0	0.00	49.80	0	41	0.02%
2021/11/15	0	49.45	0	0.00	49.50	0	40	0.00%
2021/11/09	0	49.50	0	0.00	48.85	0	38	0.00%
2021/11/08	1	48.00	1	48.90	48.75	0	38	0.00%
2021/11/03	0	49.10	0	0.00	49.00	0	42	0.00%
2021/11/01	0	48.90	0	48.93	49.20	0	43	0.00%
2021/10/29	0	48.90	0.1	48.90	48.80	-0.1	43	-0.17%
2021/10/27	0	0.00	0.2	53.00	48.90	-0.2	44	-0.45%
2021/10/21	0	49.20	0	0.00	49.15	0	49	0.00%
2021/10/19	0	0.00	0	48.75	49.20	0	51	-0.02%
2021/10/18	0	0.00	0	48.88	48.90	0	53	-0.04%
2021/10/14	0.1	48.59	0	0.00	48.65	0.1	57	0.21%
2021/10/06	0.1	49.00	0	48.40	48.70	0.1	60	0.08%
2021/10/05	0	0.00	1	48.20	48.10	-1	59	-1.67%
2021/10/04	0	49.00	0	0.00	48.00	0	59	0.00%
2021/10/01	1	54.80	0	55.70	54.30	1	57	1.70%
2021/09/30	0	55.70	0	0.00	55.40	0	57	0.06%
2021/09/17	1	55.10	0	0.00	54.90	1	60	1.67%
2021/09/13	0	0.00	0	54.00	55.10	0	59	-0.03%
2021/09/08	0	0.00	1	54.20	53.50	-1	57	-1.73%
2021/09/01	0	54.80	0	0.00	55.00	0	59	0.00%
2021/08/26	0	55.50	0	0.00	56.00	0	61	0.00%
2021/08/24	0.1	54.60	0	0.00	55.80	0.1	62	0.16%
2021/08/16	0	0.00	0	55.90	55.50	0	65	-0.02%
2021/08/09	0	0.00	1	58.40	57.90	-1	77	-1.30%
2021/08/02	1	58.70	0	0.00	58.90	1	82	1.21%
2021/07/30	0	59.20	0	0.00	58.50	0	82	0.00%
2021/07/29	0	0.00	0.3	58.70	59.00	-0.3	80	-0.31%
2021/07/27	0.1	57.50	0	0.00	57.40	0.1	79	0.13%
2021/07/26	0.2	57.90	0	0.00	58.10	0.2	81	0.19%
2021/07/23	0	56.80	0	0.00	56.80	0	79	0.00%
2021/07/22	1	57.60	0	0.00	57.10	1	79	1.25%
2021/07/20	0	56.00	0	0.00	55.90	0	78	0.00%
2021/07/06	0	0.00	0.1	54.00	54.80	-0.1	85	-0.06%
2021/06/28	0	54.00	0	0.00	53.80	0	90	0.01%
2021/06/03	0	0.00	1	52.60	52.30	-1	105	-0.95%
2021/06/02	1	53.20	0	0.00	53.30	1	105	0.95%
2021/05/31	0	0.00	1	51.30	51.90	-1	105	-0.95%
2021/05/28	1	51.70	0	0.00	51.90	1	106	0.94%
2021/05/27	0	0.00	0	51.00	51.00	0	105	0.00%
2021/05/26	0	0.00	0	52.00	50.40	0	108	0.00%
2021/05/24	0	50.70	0	0.00	50.50	0	112	0.01%
2021/05/17	0	48.05	0	48.05	47.30	0	108	0.00%
2021/05/13	0.1	51.70	0	0.00	50.70	0.1	100	0.05%
2021/05/12	0.1	54.00	0	0.00	51.80	0.1	100	0.05%
2021/05/11	0	54.90	0	0.00	53.60	0	99	0.00%
2021/05/10	0	0.00	0	55.80	55.40	0	98	0.00%
2021/05/07	0	56.60	0	0.00	56.90	0	97	0.00%
2021/05/06	0	56.80	0	0.00	56.60	0	97	0.00%
2021/05/04	2	56.35	0	0.00	55.60	2	98	2.03%
2021/04/28	1	58.70	0	0.00	58.90	1	101	0.99%
2021/04/27	0	59.20	0.3	59.20	58.60	-0.2	105	-0.21%
2021/04/22	1	58.70	0	58.10	58.50	1	105	0.94%
2021/04/21	0	59.64	0.1	59.30	59.30	0	105	-0.04%
2021/04/20	0	59.86	0	0.00	58.90	0	104	0.01%
2021/04/19	0	59.25	0	0.00	58.90	0	107	0.01%
2021/04/16	0	61.40	0	0.00	59.00	0	108	0.00%
2021/04/15	0	0.00	0	59.50	59.00	0	107	0.00%
2021/04/14	0	58.90	0	59.00	59.10	0	108	-0.01%
2021/04/13	0	60.77	0	0.00	59.60	0	110	0.01%
2021/04/12	0.2	61.60	2	61.70	61.50	-1.8	108	-1.65%
2021/04/09	0	60.96	0.1	61.20	60.90	-0.1	108	-0.07%
2021/04/08	0	60.36	0	60.30	61.20	0	108	-0.01%
2021/04/07	0	0.00	1	60.50	60.20	-1	108	-0.92%
2021/04/06	4	61.15	0.1	61.10	60.80	3.9	109	3.57%
2021/03/31	0	0.00	1.1	60.10	60.50	-1.1	106	-0.99%
2021/03/30	0	59.20	2	59.70	59.60	-2	104	-1.91%
2021/03/29	0	58.95	0	0.00	59.50	0	104	0.00%
2021/03/26	1	58.98	0	0.00	58.80	1	103	0.99%
2021/03/25	1	57.50	0	0.00	57.20	1	101	0.99%
2021/03/24	0	57.45	0	0.00	57.60	0	100	0.00%
2021/03/23	0	57.30	0	0.00	57.80	0	99	0.00%
2021/03/19	0	58.20	0	0.00	58.10	0	100	0.00%
2021/03/18	0	0.00	2	57.20	58.30	-2	100	-1.99%
2021/03/17	0	56.60	0	0.00	56.70	0	101	0.00%
2021/03/16	0	56.20	0	0.00	55.70	0	104	0.00%
2021/03/12	0	0.00	3	56.20	56.70	-3	102	-2.93%
2021/03/11	0.1	56.45	1	56.80	56.70	-0.9	101	-0.93%
2021/03/09	0	56.85	0	0.00	56.60	0	101	0.00%
2021/03/08	0	56.50	0	56.40	56.30	0	101	0.00%
2021/03/05	0	56.95	0	0.00	57.00	0	102	0.00%
2021/03/04	0	56.95	0	0.00	57.00	0	103	0.00%
2021/02/26	0.1	55.02	0	0.00	56.00	0.1	103	0.05%
2021/02/25	0	56.75	0	0.00	56.30	0	101	0.00%
2021/02/23	1	57.60	0	0.00	57.50	1	98	1.01%
2021/02/17	2	54.90	2	54.60	54.90	0	100	0.00%
2021/02/04	0	58.00	0	0.00	56.80	0	101	0.00%
2021/02/02	0	53.30	0	0.00	53.60	0	103	0.00%
2021/02/01	0.1	52.90	0	0.00	52.80	0.1	104	0.10%
2021/01/29	0	53.30	0	0.00	53.00	0	104	0.00%
2021/01/26	0	54.00	0	0.00	53.80	0	106	0.00%
2021/01/25	0	53.30	0	0.00	54.20	0	106	0.00%
2021/01/22	0	52.60	0	0.00	53.30	0	107	0.03%
2021/01/21	0	54.00	0	0.00	52.60	0	107	0.00%
2021/01/20	0	53.60	0	0.00	52.60	0	105	0.00%
2021/01/13	0	58.90	0	59.00	58.60	0	105	0.00%
2021/01/11	0	59.70	0	0.00	59.30	0	103	0.00%
2021/01/08	1	60.00	0	0.00	60.50	1	103	0.96%
2020/12/31	0	61.97	0	0.00	61.70	0	125	0.02%
2020/12/30	0	59.60	0	0.00	61.40	0	127	0.00%
2020/12/28	0	60.40	0	0.00	60.50	0	130	0.00%
2020/12/25	0	61.10	0	0.00	60.60	0	131	0.00%
2020/12/24	0	60.90	0	0.00	61.30	0	133	0.00%
2020/12/22	0	60.60	0	0.00	60.60	0	147	0.00%
2020/12/18	0	61.50	1	61.50	61.50	-1	159	-0.63%
2020/12/17	0	60.90	0	0.00	61.50	0	168	0.00%
2020/12/14	0	61.30	0	0.00	60.90	0	190	0.00%
2020/12/11	2	60.97	0.2	61.10	61.10	1.8	195	0.94%
2020/12/10	1	62.20	0	0.00	61.90	1	212	0.47%
2020/12/08	1	63.90	0	0.00	64.10	1	218	0.46%
2020/12/04	0	0.00	1	65.00	64.60	-1	281	-0.35%
2020/12/03	0.1	64.20	0	0.00	64.60	0.1	302	0.02%
2020/12/02	0	64.50	0	0.00	64.70	0	303	0.00%
2020/11/26	0	0.00	0	64.00	65.00	0	317	0.00%
2020/11/25	0	64.52	0	0.00	64.90	0	321	0.01%
2020/11/18	0	64.20	0	0.00	64.60	0	335	0.00%
2020/11/17	0	64.50	0	0.00	63.90	0	337	0.00%
2020/11/10	0	0.00	1	65.90	65.80	-1	345	-0.29%
2020/11/09	0	0.00	0	65.70	65.10	0	341	0.00%
2020/11/06	0	65.10	0	0.00	65.00	0	341	0.00%
2020/11/04	2	65.00	0	0.00	65.20	2	344	0.58%
2020/10/28	0	0.00	1	64.60	64.60	-1	354	-0.28%
2020/10/26	0	65.00	1	65.50	65.20	-1	355	-0.28%
2020/10/23	0	65.40	2	65.50	65.30	-2	355	-0.56%
2020/10/21	0	65.50	0	0.00	65.50	0	357	0.00%
2020/10/19	0	0.00	1	65.20	65.10	-1	363	-0.28%
2020/10/16	0	0.00	0.1	65.20	65.10	-0.1	367	-0.01%
2020/10/15	1	64.90	0	0.00	64.80	1	368	0.27%
2020/10/14	3	65.43	0	0.00	65.50	3	366	0.82%
2020/10/13	0.1	65.00	0	0.00	64.90	0.1	368	0.03%
2020/10/12	3	64.73	1	65.40	65.00	2	368	0.54%
2020/10/08	1	68.00	0	0.00	67.40	1	365	0.28%
2020/10/06	1.1	69.31	0.1	69.40	69.40	1.1	365	0.29%
2020/10/05	0	69.40	0.1	69.40	69.40	0	373	-0.01%
2020/09/28	1	69.70	0	0.00	69.70	1	418	0.24%
2020/09/25	0	0.00	1	69.00	69.50	-1	419	-0.24%
2020/09/23	1	74.20	0	0.00	74.00	1	418	0.24%
2020/09/22	0	74.00	2	73.50	74.30	-2	415	-0.48%
2020/09/21	0	0.00	1	75.00	74.20	-1	407	-0.25%
2020/09/18	0	0.00	6	74.10	74.60	-6	401	-1.49%
2020/09/17	6	73.62	3	73.87	73.30	3	393	0.76%
2020/09/16	0	0.00	1	73.30	73.30	-1	387	-0.26%
2020/09/15	1	74.40	3	73.40	73.20	-2	385	-0.52%
2020/09/10	0	0.00	2	71.80	71.00	-2	368	-0.54%
2020/09/09	11	74.06	10	72.13	72.50	1	360	0.28%
2020/09/08	0	0.00	4.1	72.70	72.70	-4.1	309	-1.31%
2020/09/07	1	66.10	0	65.70	66.10	1	293	0.33%
2020/09/04	1	65.80	1	65.70	66.00	0	309	0.00%
2020/09/02	4	66.25	0	0.00	67.00	4	312	1.28%
2020/09/01	1	69.50	1	69.00	68.50	0	310	0.00%
2020/08/31	0	68.70	0	0.00	69.00	0	320	0.01%
2020/08/28	2	68.20	2	68.25	68.40	0	350	0.00%
2020/08/27	0	0.00	1	68.00	67.90	-1	349	-0.29%
2020/08/26	2	67.10	0	0.00	67.20	2	345	0.58%
2020/08/12	0.1	64.20	0	0.00	64.40	0.1	345	0.01%
2020/08/06	0	0.00	5	66.84	67.20	-5	338	-1.48%
2020/08/05	0	0.00	1	67.70	67.60	-1	337	-0.30%
2020/08/03	0	0.00	1	66.30	66.90	-1	343	-0.29%
2020/07/31	0.3	66.20	0	0.00	66.20	0.3	346	0.09%
2020/07/30	1	66.00	0	0.00	66.10	1	361	0.28%
2020/07/29	5	64.72	0	0.00	65.20	5	366	1.37%
2020/07/23	1	67.70	1	69.10	67.50	0	374	0.00%
2020/07/16	1	67.00	0	0.00	66.80	1	375	0.27%
2020/07/14	2	66.75	0	0.00	66.30	2	382	0.52%
2020/07/13	0	0.00	1	68.00	68.00	-1	422	-0.24%
2020/07/10	1	68.60	0	0.00	68.10	1	422	0.24%
2020/07/09	0	0.00	2	71.50	69.20	-2	413	-0.48%
2020/07/08	1	67.00	0	0.00	67.60	1	391	0.26%
2020/07/07	1	67.60	7	67.86	67.10	-6	386	-1.55%
2020/07/06	5	65.58	0	0.00	65.50	5	379	1.32%
2020/07/03	1	66.80	0	0.00	65.50	1	377	0.27%
2020/07/02	0	0.00	4	65.00	66.20	-4	372	-1.07%
2020/06/30	0	0.00	1	63.30	63.30	-1	363	-0.27%
2020/06/24	0	0.00	1	63.70	63.50	-1	365	-0.27%
2020/06/22	1	64.70	1	65.10	63.80	0	366	0.00%
2020/06/19	2	64.65	1	64.60	64.70	1	366	0.27%
2020/06/18	1	64.80	0	0.00	64.90	1	365	0.27%
2020/06/16	1	63.10	0	0.00	63.30	1	361	0.28%
2020/06/12	1	61.90	0	0.00	61.80	1	375	0.27%
2020/06/11	2	63.60	1	62.80	62.20	1	378	0.26%
2020/06/10	1	66.70	0	0.00	66.70	1	368	0.27%
2020/06/05	4	67.25	1	68.00	66.60	3	396	0.76%
2020/06/04	1	69.30	1	66.00	69.40	0	383	0.00%
2020/06/03	0	0.00	2	64.35	64.00	-2	355	-0.56%
2020/05/28	2	63.20	0	0.00	63.10	2	355	0.56%
2020/05/27	1	63.60	0	0.00	63.60	1	357	0.28%
2020/05/26	0	0.00	1	65.00	64.20	-1	360	-0.28%
2020/05/08	0	0.00	1	63.10	63.00	-1	356	-0.28%
2020/05/06	1	65.70	1	66.00	64.30	0	349	0.00%
2020/04/30	0	0.00	1	62.60	62.50	-1	334	-0.30%
2020/04/27	0	0.00	2	60.35	61.70	-2	352	-0.57%
2020/04/23	0	0.00	2	60.75	60.10	-2	349	-0.57%
2020/04/22	2	59.90	1	58.60	60.00	1	355	0.28%
2020/04/21	2	60.00	9	59.70	59.50	-7	358	-1.95%
2020/04/17	2	62.90	4	62.35	61.70	-2	350	-0.57%
2020/04/16	13	62.83	2	62.75	62.60	11	344	3.19%
2020/04/14	0	52.80	0	0.00	53.10	0	305	0.00%
2020/04/13	0	52.20	0	0.00	52.20	0	327	0.00%
2020/04/09	0	0.00	1	53.20	53.00	-1	330	-0.30%
2020/04/08	1	49.30	0	0.00	49.50	1	319	0.31%
2020/03/26	1	46.00	1	46.15	46.30	0	318	0.00%
2020/03/24	0	45.30	0	0.00	44.50	0	320	0.00%
2020/03/20	0	0.00	1	41.80	41.80	-1	323	-0.31%
2020/03/19	22	38.68	22	38.81	38.00	0	320	0.00%
2020/03/17	1	40.90	0	0.00	41.00	1	314	0.32%
2020/03/12	2	49.50	0	0.00	49.50	2	304	0.66%
2020/03/11	1	55.40	1	55.70	55.00	0	290	0.00%
2020/03/10	1	56.30	1	55.40	56.30	0	289	0.00%
2020/03/02	1	58.70	0	0.00	59.20	1	434	0.23%
2020/02/21	0	0.00	1	63.60	63.70	-1	474	-0.21%
2020/02/17	0	0.00	1	62.60	62.30	-1	482	-0.21%
2020/02/06	0	0.00	1	64.80	65.10	-1	551	-0.18%
2020/02/05	0	0.00	0.2	64.80	64.80	-0.2	557	-0.04%
2020/02/03	1	62.50	2	61.70	62.00	-1	557	-0.18%
2020/01/31	1	64.10	0	0.00	65.00	1	560	0.18%
2020/01/30	3.5	64.84	2	66.35	64.80	1.5	556	0.27%
2020/01/20	0	0.00	0.3	72.20	72.00	-0.3	544	-0.05%
2020/01/17	1.5	72.43	0	0.00	72.40	1.5	549	0.27%
2020/01/16	3	73.27	0	0.00	72.70	3	556	0.54%
2020/01/15	0.5	72.20	0	0.00	72.60	0.5	575	0.09%
2020/01/14	0	0.00	1	72.00	71.60	-1	616	-0.16%
2020/01/08	0	0.00	3	71.93	71.30	-3	608	-0.49%
2020/01/07	9	73.89	5	74.16	73.00	4	605	0.66%
2020/01/03	0	0.00	1	72.80	72.90	-1	587	-0.17%
2019/12/17	1	72.00	1	71.50	71.90	0	633	0.00%
2019/12/09	0	0.00	1	73.30	73.30	-1	663	-0.15%
2019/12/02	1	74.50	0	0.00	74.10	1	710	0.14%
2019/11/29	5	77.96	2	78.95	76.30	3	699	0.43%
2019/11/28	1	78.70	3	77.87	78.20	-2	658	-0.30%
2019/11/27	2	75.20	0	0.00	74.20	2	594	0.34%
2019/11/26	0	0.00	1	75.20	74.70	-1	600	-0.17%
2019/11/22	5	74.80	5	75.08	74.90	0	584	0.00%
2019/11/20	0	0.00	1	71.90	71.90	-1	559	-0.18%
2019/11/14	0	0.00	10	71.50	71.80	-10	565	-1.77%
2019/11/07	9	75.53	0	0.00	74.20	9	555	1.62%
2019/10/30	0	0.00	1	73.70	74.00	-1	511	-0.20%
2019/10/24	0	0.00	1	74.40	73.30	-1	532	-0.19%
2019/10/23	2	74.70	2	75.30	74.20	0	536	0.00%
2019/10/22	4	74.03	4	74.93	74.00	0	522	0.00%
2019/10/17	1	69.60	1	69.70	69.70	0	551	0.00%
2019/10/16	1	69.70	0	0.00	69.70	1	655	0.15%
2019/10/03	0	0.00	4	71.00	72.20	-4	870	-0.46%
2019/09/27	1	71.50	0	0.00	71.30	1	878	0.11%
2019/09/26	1	73.40	1	72.60	72.60	0	872	0.00%
2019/09/25	0	0.00	1	74.90	73.50	-1	882	-0.11%
2019/09/23	1	72.70	1	72.70	72.70	0	855	0.00%
2019/09/19	0	0.00	0.4	74.30	74.40	-0.4	842	-0.05%
2019/09/18	1	74.30	0	0.00	74.30	1	838	0.12%
2019/09/16	0	0.00	1	73.40	73.40	-1	827	-0.12%
2019/09/11	0	0.00	3	74.73	74.60	-3	815	-0.37%
2019/09/10	7	74.59	5	73.40	73.40	2	794	0.25%
2019/09/09	5	73.00	5	73.70	73.10	0	762	0.00%
2019/09/05	0	0.00	1	70.90	71.10	-1	735	-0.14%
2019/09/04	1	70.90	0	0.00	71.00	1	733	0.14%
2019/08/29	0	0.00	1	71.30	71.30	-1	718	-0.14%
2019/08/23	0	0.00	1	69.30	69.20	-1	699	-0.14%
2019/08/20	0	0.00	1	70.00	69.10	-1	691	-0.14%
2019/08/19	1	68.60	0	0.00	68.60	1	687	0.15%
2019/08/12	1	68.40	0	0.00	68.00	1	688	0.15%
2019/08/07	0	0.00	0.2	70.70	70.00	-0.2	682	-0.03%
2019/08/06	0	0.00	7	67.46	70.30	-7	681	-1.03%
2019/08/05	7	72.56	0	0.00	69.60	7	688	1.02%
2019/08/02	1	72.20	0	0.00	72.60	1	684	0.15%
2019/07/31	1	70.50	0	0.00	71.50	1	676	0.15%
2019/07/30	1	71.00	10	72.05	70.60	-9	673	-1.34%
2019/07/29	0	0.00	1	73.70	73.60	-1	652	-0.15%
2019/07/26	0	0.00	1	74.20	74.00	-1	648	-0.15%
2019/07/25	2	73.70	0	0.00	73.50	2	642	0.31%
2019/07/23	2	74.40	1	74.70	74.30	1	621	0.16%
2019/07/22	1	76.20	0	0.00	75.70	1	605	0.17%
2019/07/19	0	0.00	8	76.60	76.50	-8	581	-1.38%
2019/07/18	4	77.85	5	77.56	76.70	-1	579	-0.17%
2019/07/17	1	73.00	0	0.00	73.50	1	477	0.21%
2019/07/16	2	74.45	3	74.60	73.60	-1	465	-0.21%
2019/07/15	1	72.30	0	0.00	73.80	1	434	0.23%
2019/07/12	17	73.33	8	73.44	72.90	9	425	2.12%
2019/07/11	8	73.18	8	73.05	73.00	0	413	0.00%
2019/07/10	4	72.75	2	72.80	73.10	2	396	0.50%
2019/07/09	1	73.00	4	72.35	72.50	-3	367	-0.82%
2019/07/01	1	64.90	0	0.00	65.30	1	328	0.30%
2019/06/19	0	0.00	1	63.30	63.60	-1	369	-0.27%
2019/06/13	0	0.00	2	63.55	63.80	-2	404	-0.49%
2019/05/31	1	62.60	0	0.00	62.30	1	482	0.21%
2019/05/14	1	62.20	1	60.60	62.30	0	806	0.00%
2019/05/13	1	62.60	0	0.00	61.90	1	834	0.12%
2019/05/10	1	67.50	0	0.00	66.80	1	841	0.12%
2019/05/07	1	68.00	0	0.00	68.00	1	849	0.12%
2019/05/06	1	67.90	1	68.40	67.90	0	854	0.00%
2019/05/03	0	0.00	1	69.60	69.60	-1	862	-0.12%
2019/05/02	1	68.90	0	0.00	68.90	1	869	0.11%
2019/04/24	0	0.00	1	72.30	70.90	-1	913	-0.11%
2019/04/22	0	0.00	1	70.00	70.00	-1	901	-0.11%
2019/04/18	1	69.20	1	69.50	69.70	0	912	0.00%
2019/04/17	2	69.00	0	0.00	68.90	2	927	0.22%
2019/04/16	1	69.30	0	0.00	69.30	1	938	0.11%
2019/04/09	0	72.00	0	0.00	72.00	0	1,006	0.00%
2019/04/03	1	74.40	2	74.50	72.50	-1	1,019	-0.10%
2019/03/29	1	71.70	0	0.00	71.70	1	981	0.10%
2019/03/28	0	0.00	1	73.10	71.70	-1	984	-0.10%
2019/03/26	0	70.20	0	0.00	70.50	0	971	0.00%
2019/03/22	0	0.00	1.1	71.66	71.40	-1.1	980	-0.12%
2019/03/21	2	73.00	0	0.00	72.20	2	985	0.20%
2019/03/19	1	70.80	1	71.00	70.80	0	1,003	0.00%
2019/03/14	0	0.00	1	71.40	71.40	-1	1,067	-0.09%
2019/03/13	1	72.00	0	0.00	71.60	1	1,082	0.09%
2019/03/11	1	72.50	0	0.00	71.90	1	1,100	0.09%
2019/03/07	0	0.00	1	73.20	71.60	-1	1,124	-0.09%
2019/03/05	0.1	72.00	0	0.00	71.90	0.1	1,130	0.01%
2019/02/27	0	0.00	8	71.95	72.00	-8	1,142	-0.70%
2019/02/26	4	71.80	0	0.00	71.70	4	1,145	0.35%
2019/02/25	1	71.00	5	71.40	71.30	-4	1,158	-0.35%
2019/02/22	2	73.10	0	0.00	72.10	2	1,184	0.17%
2019/02/21	5.2	75.45	1	75.30	74.40	4.2	1,176	0.36%
2019/02/20	0.1	75.00	0	0.00	75.20	0.1	1,156	0.01%
2019/02/19	7.1	74.13	9	74.21	74.30	-1.9	1,146	-0.16%
2019/02/18	1	75.60	0	0.00	74.70	1	1,139	0.09%
2019/02/15	15	75.11	9	74.28	74.30	6	1,101	0.54%
2019/02/13	0	0.00	4	69.25	69.00	-4	998	-0.40%
2019/02/12	1	70.20	0.1	69.90	69.90	0.9	1,054	0.09%
2019/02/11	1	68.10	0	0.00	68.20	1	1,036	0.10%
2019/01/30	0	0.00	1	66.70	66.60	-1	1,028	-0.10%
2019/01/29	1	67.00	0	0.00	66.80	1	1,041	0.10%
2019/01/28	2	68.00	0	0.00	67.70	2	1,045	0.19%
2019/01/24	0	0.00	1	68.00	67.60	-1	1,082	-0.09%
2019/01/22	1	67.40	1	68.20	67.40	0	1,125	0.00%
2019/01/18	0	0.00	1	67.00	66.70	-1	1,193	-0.08%
2019/01/17	2	65.75	1	66.00	65.50	1	1,203	0.08%
2019/01/15	1	67.00	0	0.00	67.00	1	1,243	0.08%
2019/01/14	2	67.65	0	0.00	66.70	2	1,245	0.16%
2019/01/11	0.1	68.00	0	0.00	68.40	0.1	1,248	0.01%
2019/01/10	0	0.00	1	69.20	68.70	-1	1,252	-0.08%
2019/01/09	0	0.00	1	69.90	68.90	-1	1,281	-0.08%
2019/01/04	0	0.00	2	68.70	69.00	-2	1,308	-0.15%
2019/01/03	2	69.90	1	68.00	68.00	1	1,324	0.08%
2018/12/26	0	0.00	1	65.40	64.90	-1	1,499	-0.07%
2018/12/19	0	0.00	1	63.70	64.00	-1	1,882	-0.05%
2018/12/13	0	0.00	1	66.80	66.50	-1	2,014	-0.05%
2018/12/12	0	0.00	1	66.30	66.30	-1	2,005	-0.05%
2018/12/11	0	0.00	1	66.00	65.60	-1	1,983	-0.05%
2018/12/10	0	0.00	3	65.13	63.80	-3	1,960	-0.15%
2018/12/06	3	61.33	3	64.60	61.30	0	1,925	0.00%
2018/12/05	2	64.50	2	65.90	63.70	0	1,929	0.00%
2018/12/04	2	64.75	1	64.90	64.50	1	1,920	0.05%
2018/12/03	2	64.75	2	65.05	64.50	0	1,927	0.00%
2018/11/30	4	64.35	9	65.61	63.50	-5	1,916	-0.26%
2018/11/28	2	62.35	2	62.25	61.80	0	1,874	0.00%
2018/11/26	0.1	61.60	0	0.00	61.40	0.1	1,888	0.00%
2018/11/23	0.1	60.00	0	0.00	60.00	0.1	1,908	0.00%
2018/11/22	2	62.00	0	0.00	60.20	2	1,906	0.10%
2018/11/21	4.1	61.37	5	61.84	61.10	-0.9	1,899	-0.05%
2018/11/16	1	58.70	1	60.00	58.60	0	1,886	0.00%
2018/11/15	2	58.95	2	59.05	58.10	0	1,886	0.00%
2018/11/13	1	57.00	0	0.00	57.50	1	1,926	0.05%
2018/11/12	3	59.77	0	0.00	58.70	3	1,960	0.15%
2018/11/09	11	62.36	8	62.06	60.80	3	1,994	0.15%
2018/11/08	3.1	58.92	6	59.38	58.70	-2.9	1,956	-0.15%
2018/11/07	1	56.90	0	0.00	58.00	1	1,980	0.05%
2018/11/06	0.1	57.60	1	58.50	57.30	-0.9	2,055	-0.04%
2018/11/05	2	57.50	1	58.20	58.40	1	2,148	0.05%
2018/11/02	1	58.40	0	0.00	57.70	1	2,178	0.05%
2018/11/01	1	57.70	3	57.83	58.00	-2	2,206	-0.09%
2018/10/31	1	56.10	1	56.80	56.60	0	2,267	0.00%
2018/10/30	1	55.70	0	0.00	55.60	1	2,451	0.04%
2018/10/29	3	55.83	5	59.60	55.70	-2	2,527	-0.08%
2018/10/26	2.1	63.03	3	63.63	61.80	-0.9	2,489	-0.04%
2018/10/25	1	64.00	0	0.00	63.60	1	2,478	0.04%
2018/10/23	5	69.00	7	68.46	67.70	-2	2,456	-0.08%
2018/10/22	3	67.83	0	0.00	67.50	3	2,422	0.12%
2018/10/19	1	67.50	0	0.00	67.50	1	2,424	0.04%
2018/10/18	1	68.00	0	0.00	67.80	1	2,425	0.04%
2018/10/17	1	69.70	3	69.97	68.90	-2	2,431	-0.08%
2018/10/16	4	69.03	3	69.47	68.10	1	2,404	0.04%
2018/10/15	1.1	66.69	1	68.00	67.00	0.1	2,377	0.00%
2018/10/12	2	67.30	2	66.30	67.00	0	2,373	0.00%
2018/10/11	2	67.75	0	0.00	67.50	2	2,364	0.08%
2018/10/09	1.1	74.55	1	75.10	75.00	0.1	2,349	0.00%
2018/10/08	2	75.20	0	0.00	77.30	2	2,371	0.08%
2018/10/05	2.2	75.91	1	74.00	75.00	1.2	2,358	0.05%
2018/10/04	8	75.79	4	76.38	76.90	4	2,296	0.17%
2018/10/03	2	75.00	0	0.00	73.50	2	2,261	0.09%
2018/10/02	1	76.80	2	76.95	76.50	-1	2,276	-0.04%
2018/10/01	1	77.40	2	78.05	78.70	-1	2,269	-0.04%
2018/09/28	3	76.40	5	75.92	75.80	-2	2,219	-0.09%
2018/09/27	8	80.38	5	80.32	75.00	3	2,158	0.14%
2018/09/26	5	79.70	5	79.12	80.80	0	2,009	0.00%
2018/09/25	8	82.11	9	82.17	81.30	-1	1,957	-0.05%
2018/09/11	7	63.21	13	62.70	64.50	-6	1,952	-0.31%
2018/09/07	3	67.50	0	0.00	67.40	3	1,960	0.15%
2018/09/04	2	71.10	2	71.50	71.50	0	2,115	0.00%
2018/09/03	7	73.19	1	71.00	70.70	6	2,126	0.28%
2018/08/31	0	0.00	1	72.00	72.20	-1	2,126	-0.05%
2018/08/30	0	0.00	1	69.60	72.00	-1	2,171	-0.05%
2018/08/28	1	70.60	0	0.00	69.40	1	2,215	0.05%
2018/08/27	2	69.25	0	0.00	70.00	2	2,297	0.09%
2018/08/21	1	71.50	0	0.00	71.30	1	2,510	0.04%
2018/08/20	6	73.98	6	69.70	70.80	0	2,504	0.00%
2018/08/17	1	73.90	0	0.00	73.90	1	2,484	0.04%
2018/08/16	1	76.10	11	76.31	76.30	-10	2,488	-0.40%
2018/08/15	0	0.00	2	75.20	73.70	-2	2,493	-0.08%
2018/08/14	1	76.00	0	0.00	76.00	1	2,476	0.04%
2018/08/13	4	75.78	3	76.07	76.30	1	2,458	0.04%
2018/08/10	7	79.06	6	79.83	76.10	1	2,394	0.04%
2018/08/09	0	0.00	1	75.80	75.20	-1	2,305	-0.04%
2018/08/07	2	80.40	3	79.63	80.00	-1	2,324	-0.04%
2018/08/06	4	80.75	8	81.09	81.80	-4	2,278	-0.18%
2018/08/03	3	72.07	6	75.73	77.70	-3	2,110	-0.14%
2018/08/02	1	70.70	0	0.00	70.70	1	2,075	0.05%
2018/08/01	3	70.07	1	70.70	69.90	2	2,110	0.09%
2018/07/31	1	68.70	1	69.00	69.70	0	2,183	0.00%
2018/07/30	1	66.90	0	0.00	66.80	1	2,196	0.05%
2018/07/26	0	0.00	1	69.00	69.10	-1	2,281	-0.04%
2018/07/20	1	68.00	0	0.00	69.60	1	2,492	0.04%
2018/07/17	0	0.00	2	73.55	72.30	-2	2,702	-0.07%
2018/07/16	3	74.83	1	75.00	73.90	2	2,828	0.07%
2018/07/13	1	71.00	2	72.00	71.60	-1	2,956	-0.03%
2018/07/12	1	71.50	1	71.10	70.20	0	2,972	0.00%
2018/07/10	14	69.57	13	69.93	70.50	1	3,092	0.03%
2018/07/09	1	63.40	0	0.00	69.30	1	3,131	0.03%
2018/07/05	0	0.00	1	65.00	63.10	-1	3,309	-0.03%
2018/07/03	1	68.00	0	0.00	67.30	1	3,670	0.03%
2018/07/02	0	0.00	7	70.70	70.70	-7	3,851	-0.18%
2018/06/29	0	0.00	3	69.90	69.70	-3	3,915	-0.08%
2018/06/26	1	71.90	0	0.00	71.30	1	4,164	0.02%
2018/06/25	0	0.00	3	78.67	74.90	-3	4,268	-0.07%
2018/06/22	2	79.35	3	80.53	77.80	-1	4,320	-0.02%
2018/06/20	0	0.00	3	79.00	75.10	-3	4,528	-0.07%
2018/06/19	0	0.00	2	79.30	77.90	-2	4,755	-0.04%
2018/06/15	1	80.00	1	81.00	79.10	0	4,897	0.00%
2018/06/14	1	80.00	5	82.20	79.40	-4	5,002	-0.08%
2018/06/13	2	80.05	2	79.40	79.00	0	5,032	0.00%
2018/06/12	0	0.00	6	77.10	76.10	-6	5,074	-0.12%
2018/06/11	1	74.00	0	0.00	74.10	1	5,114	0.02%
2018/06/08	1	77.80	0	0.00	78.00	1	5,245	0.02%
2018/06/07	4	79.33	1	79.90	77.70	3	5,264	0.06%
2018/06/06	1	75.90	0	0.00	76.10	1	5,296	0.02%
2018/06/05	7	77.60	0	0.00	75.60	7	5,385	0.13%
2018/06/04	26	80.80	25	79.27	76.50	1	5,414	0.02%
2018/06/01	13	78.87	3	79.23	79.00	10	5,385	0.19%
2018/05/31	12	71.06	3	68.10	73.70	9	5,273	0.17%
2018/05/30	0	0.00	2	68.95	67.00	-2	5,226	-0.04%
2018/05/29	1	66.30	1	67.50	65.20	0	5,181	0.00%
2018/05/28	1	66.10	0	0.00	64.50	1	5,163	0.02%
2018/05/25	3	67.30	3	67.03	66.70	0	5,145	0.00%
2018/05/24	3	66.63	4	67.63	68.00	-1	5,122	-0.02%
2018/05/23	3	65.77	2	67.35	65.40	1	5,073	0.02%
2018/05/22	0	0.00	1	63.60	63.30	-1	5,018	-0.02%
2018/05/18	1	62.60	4	62.95	62.50	-3	4,985	-0.06%
2018/05/17	0	0.00	1	66.80	64.20	-1	4,963	-0.02%
2018/05/16	1	67.10	0	0.00	66.00	1	4,944	0.02%
2018/05/15	2	67.70	1	68.00	67.80	1	4,921	0.02%
2018/05/14	4	65.20	4	64.85	64.90	0	4,876	0.00%
2018/05/11	3	67.07	2	67.10	66.70	1	4,830	0.02%
2018/05/10	1	68.90	2	71.10	70.10	-1	4,778	-0.02%
2018/05/09	3	68.93	1	70.30	68.10	2	4,706	0.04%
2018/05/08	5	71.22	2	70.40	72.00	3	4,639	0.06%
2018/05/07	17	68.82	17	66.29	66.00	0	4,548	0.00%
2018/05/04	3	66.20	0	0.00	68.00	3	4,523	0.07%
2018/05/03	1	70.70	2	69.75	68.10	-1	4,473	-0.02%
2018/04/30	1	72.40	1	73.50	72.60	0	4,401	0.00%
2018/04/27	16	72.59	22	73.92	72.50	-6	4,367	-0.14%
2018/04/26	10	81.84	5	81.64	74.30	5	4,268	0.12%
2018/04/25	1	81.10	8	82.41	82.50	-7	4,161	-0.17%
2018/04/24	12	83.82	10	81.81	80.90	2	4,084	0.05%
2018/04/23	1	87.00	4	87.90	86.50	-3	3,998	-0.08%
2018/04/20	11	88.85	3	86.40	84.20	8	3,906	0.20%
2018/04/19	8	87.93	8	86.55	89.70	0	3,758	0.00%
2018/04/18	2	80.25	1	82.10	81.90	1	3,568	0.03%
2018/04/17	23	81.99	22	80.08	79.40	1	3,523	0.03%
2018/04/16	7	79.60	2	78.05	79.70	5	3,437	0.15%
2018/04/13	1	77.00	2	80.10	78.00	-1	3,372	-0.03%
2018/04/12	51	86.73	52	86.29	83.70	-1	3,298	-0.03%
2018/04/11	2	85.65	4	82.78	85.00	-2	3,215	-0.06%
2018/04/10	5	90.44	1	90.70	86.00	4	3,081	0.13%
2018/04/09	18	96.86	11	98.13	95.50	7	2,972	0.24%
2018/04/03	12	88.76	21	91.44	93.50	-9	2,696	-0.33%
2018/04/02	1	84.50	0	0.00	85.00	1	2,503	0.04%
2018/03/31	2	84.40	6	85.12	85.40	-4	2,434	-0.16%
2018/03/30	3	84.53	1	83.00	81.50	2	2,314	0.09%
2018/03/29	1	87.50	0	0.00	85.00	1	2,243	0.04%
2018/03/28	2	87.25	5	87.52	85.60	-3	2,154	-0.14%
2018/03/27	7	87.19	2	86.35	82.50	5	2,023	0.25%
2018/03/26	4	88.95	2	88.25	86.10	2	1,949	0.10%
2018/03/23	19	81.08	24	80.04	83.30	-5	1,813	-0.28%
2018/03/22	35	83.99	28	85.01	77.50	7	1,651	0.42%
2018/03/21	15	76.73	12	76.68	81.20	3	1,396	0.21%
2018/03/20	3	69.87	12	70.01	73.90	-9	1,239	-0.73%
2018/03/19	9	68.31	1	67.00	67.20	8	1,104	0.72%
2018/03/16	9	69.30	11	69.26	65.80	-2	1,020	-0.20%
2018/03/14	24	63.58	23	66.47	66.60	1	807	0.12%
2018/03/13	0	0.00	2	60.15	60.60	-2	649	-0.31%
2018/03/09	1	57.40	1	58.00	59.40	0	508	0.00%
2018/03/08	1	56.50	0	0.00	54.00	1	396	0.25%
2018/03/07	7	54.36	7	52.90	53.80	0	306	0.00%
2018/03/06	6	49.78	5	49.30	49.95	1	238	0.42%
2018/02/06	4	45.03	0	0.00	43.20	4	162	2.47%