順達 (3211)-國泰-敦南券商分點個股進出

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

順達

(3211)

股價
177.0
漲跌
--
漲幅
0.00%
成交量
6,477張
產業
上櫃電腦及週邊類股
454人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

順達 (3211)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
2024/11/22	40.6	172.30	26.7	173.73	177.00	13.9	4,066	0.34%
2024/11/21	102.8	172.16	56.9	171.84	177.00	45.8	3,967	1.15%	大買/
2024/11/20	28.2	159.16	29.7	159.32	161.00	-1.5	3,837	-0.04%
2024/11/19	30.4	151.83	35.7	153.73	155.00	-5.3	3,763	-0.14%
2024/11/18	74.9	152.92	33.6	151.04	149.00	41.3	3,706	1.11%
2024/11/15	21.9	148.89	33	148.84	150.00	-11.1	3,661	-0.30%
2024/11/14	834	151.83	868.3	151.41	150.50	-34.3	3,625	-0.95%	大買/大賣/
2024/11/13	944.9	151.84	916.5	152.74	157.50	28.4	2,866	0.99%	大買/大賣/
2024/11/12	1,230.8	140.26	1,234.6	140.97	143.50	-3.8	2,185	-0.17%	大買/大賣/
2024/11/11	109	133.00	115.8	133.00	133.00	-6.8	1,242	-0.55%	大買/大賣/
2024/11/08	110.9	117.09	162	117.47	121.00	-51	1,162	-4.39%	大買/大賣/
2024/11/07	0.2	108.83	31.4	107.99	110.00	-31.3	917	-3.41%
2024/11/06	5.4	106.31	7.8	106.19	106.00	-2.3	908	-0.26%
2024/11/05	5.7	109.41	25	109.20	108.50	-19.3	924	-2.09%
2024/11/04	2.1	106.51	7.1	106.07	105.50	-5	941	-0.53%
2024/11/01	24.4	108.21	11.9	107.73	107.00	12.4	993	1.25%
2024/10/30	13.7	107.53	8.4	107.44	108.00	5.4	988	0.54%
2024/10/29	2	105.50	7	106.00	107.00	-5	1,043	-0.48%
2024/10/28	7.9	106.41	8.2	105.58	106.50	-0.3	1,092	-0.02%
2024/10/25	9	106.50	8.3	106.18	106.00	0.7	1,257	0.06%
2024/10/24	38.4	106.42	23.8	106.60	106.00	14.5	1,460	1.00%
2024/10/23	8.3	104.13	10.1	104.30	104.00	-1.8	1,648	-0.11%
2024/10/22	13.5	103.92	2.6	103.91	104.00	10.9	1,699	0.64%
2024/10/21	14.7	103.13	0	0.00	103.50	14.7	1,751	0.84%
2024/10/18	9.3	104.27	5	104.20	104.50	4.2	1,765	0.24%
2024/10/17	0.3	104.06	5.1	104.28	104.50	-4.8	1,772	-0.27%
2024/10/16	1	103.00	46.7	103.55	104.00	-45.7	1,778	-2.57%
2024/10/15	0.1	102.54	4.2	103.38	103.00	-4.1	1,777	-0.23%
2024/10/14	3.2	102.34	4	102.62	102.50	-0.8	1,777	-0.05%
2024/10/11	3.1	101.84	3.1	102.32	102.50	0	1,782	0.00%
2024/10/09	2.1	102.01	1	101.50	101.50	1.1	1,789	0.06%
2024/10/08	0.4	103.11	7.3	103.34	103.00	-6.9	1,797	-0.39%
2024/10/07	0.6	102.06	10.7	102.33	103.00	-10.1	1,813	-0.56%
2024/10/04	2.1	102.02	1.2	102.09	101.50	0.9	1,874	0.05%
2024/10/01	3.5	102.62	0.5	103.30	103.00	3	1,894	0.16%
2024/09/30	2.7	103.02	1	103.49	104.00	1.7	1,924	0.09%
2024/09/27	0.8	104.05	11.3	103.87	103.00	-10.5	1,964	-0.54%
2024/09/26	4.3	104.14	3.7	104.16	104.00	0.6	2,074	0.03%
2024/09/25	1.2	104.00	5	104.50	104.50	-3.8	2,229	-0.17%
2024/09/24	0.3	103.71	5	103.80	104.00	-4.7	2,251	-0.21%
2024/09/23	1.4	103.92	3	103.17	102.50	-1.6	2,255	-0.07%
2024/09/20	44	104.98	16.6	105.51	104.00	27.5	2,291	1.20%
2024/09/19	4	103.62	12	102.99	103.50	-8	2,344	-0.34%
2024/09/18	11.2	101.01	2.2	101.04	101.00	9	2,336	0.38%
2024/09/16	3.1	100.53	17	100.65	101.50	-13.9	2,345	-0.59%
2024/09/13	1.8	100.35	0	101.00	100.50	1.8	2,343	0.08%
2024/09/12	0.5	100.45	3	100.50	100.00	-2.5	2,346	-0.11%
2024/09/11	2.1	98.71	3.1	99.94	98.50	-1.1	2,348	-0.05%
2024/09/10	10.5	99.49	0.4	99.99	98.50	10.1	2,346	0.43%
2024/09/09	3.1	99.85	1	101.00	100.50	2.1	2,343	0.09%
2024/09/06	0.2	100.50	3.1	100.98	101.00	-2.8	2,343	-0.12%
2024/09/05	5.8	99.96	0.3	101.00	99.40	5.5	2,338	0.24%
2024/09/04	12.1	99.45	6.7	100.35	99.90	5.5	2,340	0.23%
2024/09/03	5.2	102.58	6	102.67	103.00	-0.8	2,327	-0.03%
2024/09/02	4.1	103.12	3.1	102.85	102.00	1	2,326	0.04%
2024/08/30	1.4	102.57	202	102.59	103.50	-200.7	2,325	-8.63%	大賣/鉅額交易
2024/08/29	4.1	102.00	0	102.50	102.50	4.1	2,318	0.18%
2024/08/28	6	102.50	2.2	102.53	102.50	3.9	2,317	0.17%
2024/08/27	1.1	102.01	2	102.75	102.50	-0.9	2,319	-0.04%
2024/08/26	4.2	102.24	2.5	102.70	102.00	1.7	2,322	0.07%
2024/08/23	2.1	101.75	2.1	102.23	102.00	0	2,323	0.00%
2024/08/22	5.2	101.51	6.1	101.75	102.00	-0.9	2,332	-0.04%
2024/08/21	2.3	101.82	7.5	101.80	102.00	-5.2	2,328	-0.22%
2024/08/20	3.4	103.12	102.6	103.01	103.00	-99.2	2,325	-4.26%	大賣/
2024/08/19	13.9	103.25	16.9	102.67	105.00	-3	2,318	-0.13%
2024/08/16	332.7	104.12	40.9	103.17	104.00	291.9	2,293	12.73%	大買/鉅額交易
2024/08/15	6.5	98.95	3.7	99.24	98.90	2.9	2,246	0.13%
2024/08/14	11.7	99.52	4.8	99.18	98.90	6.9	2,249	0.31%
2024/08/13	13.3	98.38	24.7	97.85	99.40	-11.3	2,243	-0.50%
2024/08/12	4.6	97.20	16.1	97.37	97.00	-11.5	2,231	-0.52%
2024/08/09	15.3	97.48	18	97.44	96.50	-2.6	2,225	-0.12%
2024/08/08	29	94.34	214.4	94.32	94.60	-185.3	2,205	-8.40%	大賣/鉅額交易
2024/08/07	42.7	97.12	840	97.22	97.00	-797.3	2,194	-36.34%	大賣/鉅額交易
2024/08/06	28.7	94.18	33.9	94.14	95.30	-5.2	2,162	-0.24%
2024/08/05	23.7	98.46	38.4	98.35	96.50	-14.7	2,118	-0.69%
2024/08/02	37.6	107.02	54	106.63	105.50	-16.4	2,062	-0.80%
2024/08/01	75.2	109.46	77.1	108.68	108.50	-1.9	2,043	-0.09%
2024/07/31	41.3	111.03	52.5	110.76	110.50	-11.2	2,002	-0.56%
2024/07/30	220.1	111.92	177.7	111.81	113.00	42.4	1,965	2.16%	大買/大賣/
2024/07/29	142.9	111.51	232.9	110.88	110.50	-90	1,811	-4.97%	大買/大賣/
2024/07/26	288	107.34	305.9	107.29	105.50	-17.9	1,716	-1.05%	大買/大賣/
2024/07/23	82.2	104.84	71.1	104.50	105.00	11.1	1,536	0.72%
2024/07/22	523.9	102.34	22.1	100.39	102.00	501.8	1,490	33.66%	大買/鉅額交易
2024/07/19	15.8	99.69	10.5	100.23	99.50	5.3	1,440	0.37%
2024/07/18	2.7	98.42	6.5	98.31	98.60	-3.7	1,421	-0.26%
2024/07/17	8.9	99.46	5.2	99.33	99.10	3.6	1,414	0.26%
2024/07/16	6.3	97.69	1.1	97.71	97.50	5.3	1,408	0.37%
2024/07/15	6.8	97.32	8.7	97.52	97.90	-1.9	1,416	-0.14%
2024/07/12	8.5	97.35	2	97.35	97.40	6.5	1,426	0.46%
2024/07/11	8.2	98.73	3.2	98.50	98.30	5.1	1,427	0.35%
2024/07/10	5.7	97.93	3.3	98.27	99.00	2.4	1,431	0.17%
2024/07/09	17.8	98.12	5.2	98.89	98.20	12.6	1,430	0.88%
2024/07/08	41.1	99.03	347.1	98.44	98.20	-306	1,427	-21.43%	大賣/鉅額交易
2024/07/05	15.9	105.26	213.8	104.82	105.50	-198	1,423	-13.91%	大賣/鉅額交易
2024/07/04	19.9	105.02	20.9	105.03	105.00	-1	1,443	-0.07%
2024/07/03	36.4	106.92	18.9	107.25	106.00	17.6	1,455	1.21%
2024/07/02	91	108.45	76.1	108.20	106.00	14.9	1,445	1.03%
2024/07/01	96.6	106.86	184.3	106.45	109.00	-87.7	1,341	-6.54%	大賣/
2024/06/28	60.7	99.50	27.6	99.24	99.40	33.1	1,202	2.75%
2024/06/27	12.5	97.04	16.6	96.95	97.20	-4	1,185	-0.34%
2024/06/26	118.6	98.99	87.4	98.30	97.80	31.2	1,205	2.59%	大買/
2024/06/25	95.1	98.45	91.3	98.05	99.20	3.8	1,185	0.32%
2024/06/24	5.3	93.71	19	93.97	93.80	-13.7	1,127	-1.21%
2024/06/21	202	94.17	8.7	93.99	93.90	193.3	1,167	16.56%	大買/鉅額交易
2024/06/20	3.3	93.42	3	93.33	93.20	0.3	1,173	0.03%
2024/06/19	7.3	93.41	2	93.00	93.00	5.3	1,201	0.44%
2024/06/18	8.5	93.43	2.3	93.13	93.90	6.2	1,216	0.51%
2024/06/17	3.1	92.24	6.6	92.60	92.50	-3.5	1,236	-0.29%
2024/06/14	10.3	91.96	2.3	92.08	92.50	8	1,285	0.62%
2024/06/13	1.7	91.98	3.1	92.42	92.80	-1.4	1,309	-0.11%
2024/06/12	2	91.50	3	92.13	91.50	-1	1,336	-0.07%
2024/06/11	8.4	91.47	10.1	91.05	91.90	-1.6	1,357	-0.12%
2024/06/07	5.3	92.30	5	92.30	92.10	0.3	1,397	0.02%
2024/06/06	13.1	92.42	2	92.60	92.30	11.1	1,433	0.78%
2024/06/05	3.2	92.94	2.1	92.90	92.60	1.1	1,459	0.08%
2024/06/04	5.1	93.60	2	93.65	93.40	3.1	1,560	0.20%
2024/06/03	3.2	94.13	3.3	93.82	94.00	-0.1	1,662	-0.01%
2024/05/31	9.2	94.11	5.1	94.14	94.50	4.1	1,719	0.24%
2024/05/30	7	94.04	6	94.22	94.30	1	1,729	0.06%
2024/05/29	29.2	94.44	3.1	94.37	94.40	26.1	1,736	1.50%
2024/05/28	32.3	94.91	4.1	95.68	94.30	28.2	1,743	1.62%
2024/05/27	2.1	93.50	3.8	93.55	93.90	-1.8	1,749	-0.10%
2024/05/24	2.4	91.80	4.5	92.32	93.00	-2.1	1,763	-0.12%
2024/05/23	7.6	92.46	7.9	92.39	92.00	-0.3	1,765	-0.02%
2024/05/22	4.8	93.61	2	93.50	93.60	2.8	1,765	0.16%
2024/05/21	3.4	93.29	3.8	93.36	93.50	-0.4	1,774	-0.02%
2024/05/20	7.4	93.96	3.4	93.88	93.70	4	1,781	0.22%
2024/05/17	9.4	93.95	4.7	93.64	94.40	4.7	1,781	0.26%
2024/05/16	17.7	93.76	8.4	93.76	92.80	9.3	1,776	0.52%
2024/05/15	6.7	93.16	2.2	93.11	92.70	4.5	1,780	0.25%
2024/05/14	3.3	93.04	10.4	92.82	93.30	-7.1	1,791	-0.40%
2024/05/13	5.5	93.43	6	93.10	93.80	-0.5	1,793	-0.03%
2024/05/10	3.3	92.58	11.9	92.61	92.70	-8.7	1,783	-0.49%
2024/05/09	9.6	93.55	12.7	94.09	92.80	-3.1	1,783	-0.17%
2024/05/08	9.4	94.26	4.8	94.07	94.00	4.6	1,778	0.26%
2024/05/07	8.5	94.94	20.6	94.68	94.80	-12	1,786	-0.67%
2024/05/06	20.2	94.54	12.4	94.07	94.20	7.8	1,779	0.44%
2024/05/03	8.1	95.64	6.8	95.96	95.30	1.3	1,764	0.07%
2024/05/02	11	96.99	24.8	96.69	96.90	-13.8	1,793	-0.77%
2024/04/30	105	97.57	141.1	97.60	97.20	-36.1	1,776	-2.03%	大買/大賣/
2024/04/29	7.3	92.58	50.7	92.39	93.20	-43.4	1,663	-2.61%
2024/04/26	10.7	89.78	23.5	90.10	90.20	-12.8	1,621	-0.79%
2024/04/25	1.1	87.90	11.1	88.67	89.00	-9.9	1,606	-0.62%
2024/04/24	3.2	88.18	9.1	87.72	88.20	-5.9	1,602	-0.37%
2024/04/23	4.1	86.48	2	87.00	87.00	2.1	1,604	0.13%
2024/04/22	4.4	86.60	4.9	86.41	86.00	-0.5	1,609	-0.03%
2024/04/19	11.2	87.45	16.1	87.22	87.30	-5	1,608	-0.31%
2024/04/18	8.1	87.96	10.8	88.18	88.30	-2.8	1,600	-0.17%
2024/04/17	0.7	87.49	16.6	87.42	87.40	-15.8	1,609	-0.98%
2024/04/16	12.1	85.48	22.8	85.57	85.70	-10.7	1,606	-0.67%
2024/04/15	8.3	86.89	5.7	86.76	86.80	2.6	1,604	0.16%
2024/04/12	28.9	87.98	13.6	88.18	88.20	15.2	1,598	0.95%
2024/04/11	48.6	86.95	10.3	86.94	87.00	38.2	1,606	2.38%
2024/04/10	35.3	91.85	20.3	91.95	91.80	15	1,560	0.96%
2024/04/09	17.4	91.75	13	91.82	92.00	4.4	1,527	0.29%
2024/04/08	15.3	92.78	41.9	92.87	92.70	-26.6	1,499	-1.77%
2024/04/03	14.2	93.86	3	93.70	94.00	11.2	1,475	0.76%
2024/04/02	15	93.47	35.6	93.36	93.70	-20.6	1,477	-1.40%
2024/04/01	24.9	94.44	19.4	94.28	94.00	5.5	1,498	0.36%
2024/03/29	46.6	94.60	33.8	94.58	94.40	12.8	1,554	0.82%
2024/03/28	24	94.31	5.9	94.60	95.00	18.1	1,618	1.12%
2024/03/27	15.8	93.77	27.1	93.76	94.30	-11.2	1,618	-0.69%
2024/03/26	27.1	92.07	28.3	92.34	92.60	-1.2	1,606	-0.08%
2024/03/25	15.1	92.86	8.5	93.25	93.10	6.6	1,696	0.39%
2024/03/22	20.1	91.93	138.5	92.55	92.80	-118.3	1,725	-6.86%	大賣/鉅額交易
2024/03/21	104.8	92.98	13.6	92.94	92.80	91.2	1,764	5.17%	大買/
2024/03/20	18	92.63	13.5	92.64	92.20	4.5	1,851	0.24%
2024/03/19	344.5	93.21	58.8	93.13	93.20	285.7	2,000	14.28%	大買/鉅額交易
2024/03/18	507	91.13	34.4	91.22	91.50	472.6	1,997	23.66%	大買/鉅額交易
2024/03/15	32.7	90.28	39.8	90.35	90.80	-7	1,997	-0.35%
2024/03/14	19.6	90.10	5.1	89.82	89.90	14.6	2,027	0.72%
2024/03/13	28.3	90.03	34	90.06	90.40	-5.7	2,002	-0.28%
2024/03/12	9.3	89.51	31.6	89.34	89.40	-22.3	1,950	-1.14%
2024/03/11	18.3	87.35	25.5	87.56	88.00	-7.2	1,912	-0.38%
2024/03/08	157.1	88.73	123.4	88.18	87.80	33.7	1,884	1.79%	大買/大賣/
2024/03/07	52.6	86.83	36	86.86	88.30	16.5	1,781	0.93%
2024/03/06	50.7	84.99	46.2	84.92	84.90	4.5	1,677	0.27%
2024/03/05	7	82.95	3.9	83.23	83.50	3.1	1,617	0.19%
2024/03/04	14.5	82.73	1.6	82.91	82.80	12.9	1,601	0.80%
2024/03/01	23.7	82.82	2	83.10	83.00	21.7	1,588	1.36%
2024/02/29	15.1	81.33	3.6	81.44	81.30	11.5	1,574	0.73%
2024/02/27	26.3	82.47	4.3	83.06	82.10	22	1,555	1.41%
2024/02/26	12.2	83.41	0	0.00	83.40	12.2	1,538	0.79%
2024/02/23	4.7	83.32	1	83.60	83.10	3.7	1,532	0.24%
2024/02/22	6.2	83.41	2	83.40	83.40	4.2	1,523	0.28%
2024/02/21	1.4	84.07	3	83.73	83.90	-1.6	1,509	-0.11%
2024/02/20	25.6	83.96	3.9	83.74	83.80	21.7	1,500	1.45%
2024/02/19	6.4	84.54	16	84.43	84.80	-9.6	1,488	-0.64%
2024/02/16	5	84.18	1.3	84.27	84.30	3.7	1,479	0.25%
2024/02/15	6.6	83.65	3.1	83.55	83.60	3.5	1,462	0.24%
2024/02/05	1.1	84.48	1.1	84.34	84.30	0	1,447	0.00%
2024/02/02	2.1	84.55	0.1	84.69	84.30	2	1,436	0.14%
2024/02/01	2.6	83.67	6.1	83.95	84.10	-3.5	1,431	-0.24%
2024/01/31	8.7	83.48	7.1	83.50	83.20	1.6	1,424	0.11%
2024/01/30	7.3	84.06	10.1	84.17	84.10	-2.8	1,416	-0.20%
2024/01/29	15.3	84.42	2	84.80	84.90	13.3	1,409	0.94%
2024/01/26	11.1	86.15	4	86.18	85.60	7.1	1,395	0.51%
2024/01/25	41.3	87.92	41.2	87.72	87.40	0.2	1,380	0.01%
2024/01/24	2.5	85.23	2	85.40	85.00	0.5	1,330	0.04%
2024/01/23	0.3	85.87	0	85.90	85.70	0.2	1,324	0.02%
2024/01/22	9.3	85.53	1.3	85.49	86.00	8	1,318	0.61%
2024/01/19	2	85.20	1.3	85.18	85.60	0.8	1,313	0.06%
2024/01/18	1.4	84.86	3.3	84.66	85.10	-1.9	1,307	-0.14%
2024/01/17	2.2	84.62	7	84.74	84.60	-4.8	1,304	-0.37%
2024/01/16	2.4	85.81	3	85.73	85.30	-0.6	1,295	-0.04%
2024/01/15	12	85.80	4.1	85.64	86.30	7.9	1,285	0.62%
2024/01/12	7	84.89	1.2	85.03	85.20	5.8	1,277	0.45%
2024/01/11	6.5	83.36	4.1	83.87	84.40	2.5	1,270	0.19%
2024/01/10	1.6	84.47	3.3	84.35	84.30	-1.7	1,247	-0.14%
2024/01/09	5.2	85.63	0.5	86.34	85.10	4.7	1,240	0.37%
2024/01/08	3.5	85.65	2.1	85.51	85.30	1.4	1,227	0.11%
2024/01/05	7.2	85.48	3.7	85.43	85.10	3.5	1,217	0.28%
2024/01/04	13.9	86.85	4.1	86.84	86.30	9.8	1,191	0.82%
2024/01/03	13.6	88.23	2	87.75	87.70	11.6	1,173	0.99%
2024/01/02	24.6	89.91	14.1	89.71	88.80	10.6	1,162	0.91%
2023/12/29	13.8	89.70	28.1	89.82	89.90	-14.3	1,142	-1.25%
2023/12/28	11.2	90.55	25.3	90.18	90.00	-14.1	1,130	-1.25%
2023/12/27	16.4	90.54	31.8	90.43	90.50	-15.5	1,114	-1.39%
2023/12/26	61.9	87.90	52.8	88.17	88.90	9.1	1,072	0.85%
2023/12/25	56.1	89.37	5	89.64	89.10	51.1	1,001	5.10%
2023/12/22	18.1	98.97	19.1	99.27	98.90	-1	904	-0.11%
2023/12/21	6.3	98.38	17.3	98.47	98.00	-11	879	-1.25%
2023/12/20	103.3	99.27	117.5	99.10	99.80	-14.2	850	-1.66%	大買/大賣/
2023/12/19	54.3	97.17	31.2	96.66	96.40	23.1	715	3.23%
2023/12/18	33.8	96.64	31.6	96.87	98.00	2.2	670	0.33%
2023/12/15	85.1	96.85	60.8	96.78	96.60	24.3	600	4.04%
2023/12/14	80.1	92.47	99.8	94.45	96.50	-19.7	495	-3.97%
2023/12/13	11.4	88.01	20.8	87.40	88.60	-9.4	318	-2.94%
2023/12/12	15.7	86.42	16.5	85.81	85.50	-0.8	273	-0.28%
2023/12/11	30.4	86.05	37.4	85.40	87.50	-7	248	-2.81%
2023/12/08	2	81.50	0.4	81.70	81.70	1.7	183	0.92%
2023/12/07	0.1	81.39	0.3	81.70	81.40	-0.1	181	-0.07%
2023/12/06	5.1	82.06	2.7	81.95	81.80	2.4	180	1.32%
2023/12/05	1	81.40	2.5	81.43	81.60	-1.5	176	-0.84%
2023/12/04	2	81.55	5.3	81.35	81.40	-3.3	175	-1.91%
2023/12/01	1.4	80.71	1	81.10	81.10	0.4	177	0.23%
2023/11/30	1	80.60	0.2	81.00	80.50	0.8	178	0.44%
2023/11/29	1	80.30	0.2	80.50	80.40	0.8	175	0.47%
2023/11/28	0	80.31	0.1	80.53	80.50	-0.1	175	-0.07%
2023/11/27	3.3	80.61	0.1	80.76	80.30	3.2	175	1.84%
2023/11/24	6.1	80.99	2.1	80.96	80.80	4	176	2.30%
2023/11/22	2	80.00	1	80.20	80.20	1	171	0.58%
2023/11/21	0.1	80.05	0.1	80.96	79.90	0	171	0.00%
2023/11/20	0	80.09	0.1	80.20	79.90	0	170	-0.02%
2023/11/17	1.1	80.47	0.3	80.49	80.20	0.8	168	0.45%
2023/11/16	9.3	79.89	3.1	79.96	80.00	6.2	167	3.71%
2023/11/15	0	79.33	1	79.30	79.40	-1	164	-0.61%
2023/11/14	0.1	79.19	0	0.00	79.10	0.1	164	0.09%
2023/11/13	0.1	79.00	0.2	79.00	78.80	-0.1	165	-0.08%
2023/11/10	2	78.95	0	0.00	78.80	2	164	1.22%
2023/11/09	1	78.91	0	0.00	79.00	1	166	0.61%
2023/11/08	2	79.10	0	0.00	79.00	2	169	1.18%
2023/11/07	0.2	79.01	1	79.20	79.00	-0.8	167	-0.47%
2023/11/06	1.1	79.10	2	78.85	79.00	-0.9	170	-0.51%
2023/11/03	1.2	78.42	0	0.00	78.60	1.2	170	0.68%
2023/11/02	0.1	78.50	0	0.00	78.30	0.1	171	0.03%
2023/11/01	0.1	78.46	0.1	78.50	78.20	0	173	0.00%
2023/10/31	1.1	78.62	1.8	79.07	78.50	-0.8	173	-0.43%
2023/10/30	4.1	78.89	1.6	79.21	78.80	2.5	176	1.42%
2023/10/27	5	78.88	1.1	78.84	78.80	3.9	179	2.18%
2023/10/26	3	78.90	2.4	78.79	78.80	0.6	182	0.32%
2023/10/25	3	79.13	2.2	79.31	79.10	0.8	188	0.42%
2023/10/24	1.2	78.53	0	78.70	78.70	1.2	192	0.60%
2023/10/23	2.1	78.81	0	78.70	78.60	2.1	199	1.06%
2023/10/20	1	78.60	0	0.00	78.70	1	203	0.50%
2023/10/19	2	78.50	1	78.73	78.70	1	205	0.50%
2023/10/18	2.3	78.84	0	0.00	78.80	2.3	208	1.09%
2023/10/17	0	79.80	0.1	79.80	79.10	-0.1	213	-0.05%
2023/10/16	2.2	79.50	0.2	80.00	79.40	2	213	0.94%
2023/10/13	3	79.67	0	80.00	79.50	3	217	1.39%
2023/10/12	0.1	79.90	0.1	79.90	79.70	0.1	220	0.03%
2023/10/11	0.4	79.70	0.1	79.76	79.30	0.4	224	0.16%
2023/10/06	3.1	80.08	2	79.90	80.20	1.1	224	0.49%
2023/10/05	1.3	80.72	0.1	80.90	80.70	1.2	223	0.53%
2023/10/03	0.3	80.90	0	81.00	80.60	0.3	228	0.12%
2023/10/02	2.5	80.66	0	0.00	80.70	2.5	230	1.08%
2023/09/28	0	0.00	5	80.30	80.30	-5	234	-2.14%
2023/09/27	0.1	80.25	0.2	80.90	80.30	0	238	-0.01%
2023/09/26	0.4	80.75	1.1	80.64	80.60	-0.7	243	-0.28%
2023/09/25	0.2	80.85	0	81.90	80.70	0.1	245	0.06%
2023/09/22	0.1	80.61	1	81.00	81.00	-0.9	245	-0.37%
2023/09/21	0	81.00	0	0.00	81.00	0	246	0.01%
2023/09/20	3	81.00	1	81.50	81.20	2	245	0.82%
2023/09/19	2	81.70	0.2	81.90	81.80	1.9	246	0.75%
2023/09/18	0	82.20	5	81.28	82.30	-5	247	-2.02%
2023/09/15	9.3	82.72	1.2	82.11	82.20	8.2	246	3.31%
2023/09/14	3.2	82.81	2.4	82.53	82.80	0.8	242	0.34%
2023/09/13	5.1	81.20	0	81.58	81.40	5	236	2.12%
2023/09/12	2.1	80.80	4	81.15	80.80	-2	239	-0.81%
2023/09/11	0	81.00	0	0.00	80.80	0	242	0.00%
2023/09/08	2.1	80.82	2	80.55	81.00	0.1	244	0.04%
2023/09/07	1.1	81.20	0	0.00	81.30	1.1	249	0.43%
2023/09/06	2.1	81.50	0.5	81.47	81.60	1.6	253	0.64%
2023/09/05	0.2	80.83	1.5	80.97	81.00	-1.2	251	-0.49%
2023/09/04	2	80.55	2	80.40	80.70	0	257	0.00%
2023/09/01	1.2	80.12	3.2	80.08	80.10	-2	265	-0.74%
2023/08/31	0	80.10	2	80.10	80.00	-2	268	-0.74%
2023/08/30	2	80.00	0	0.00	80.00	2	273	0.73%
2023/08/29	0	79.30	0.2	79.30	79.30	-0.2	275	-0.07%
2023/08/28	1	79.31	1	79.40	79.20	0	279	0.01%
2023/08/25	1	79.60	1.3	79.49	79.50	-0.3	288	-0.11%
2023/08/24	0.2	79.60	2	79.40	79.30	-1.8	290	-0.61%
2023/08/23	0.3	79.40	0	0.00	79.30	0.3	292	0.11%
2023/08/22	0.1	79.21	1.2	79.13	79.00	-1.1	294	-0.38%
2023/08/21	0.1	79.41	0.2	79.53	79.30	0	295	-0.01%
2023/08/18	4.3	79.23	0.7	79.33	79.20	3.5	297	1.19%
2023/08/17	1	79.31	3	80.00	79.90	-2	297	-0.67%
2023/08/16	1	78.91	1	79.59	79.50	0	298	0.00%
2023/08/15	3.2	80.42	2.1	80.20	79.60	1.2	297	0.40%
2023/08/14	2.7	80.28	0.2	80.10	80.20	2.5	300	0.83%
2023/08/11	0	80.81	0	80.84	80.80	0	298	-0.01%
2023/08/10	0.2	80.59	3.2	80.19	80.80	-3	298	-1.01%
2023/08/09	6.5	80.97	3.8	81.11	81.00	2.7	297	0.90%
2023/08/08	3	80.13	3	80.58	80.10	0	289	0.00%
2023/08/07	0.2	80.54	2.1	80.71	80.80	-1.9	290	-0.64%
2023/08/04	0.1	80.50	4.4	80.51	80.50	-4.3	294	-1.45%
2023/08/02	1	80.80	2.1	81.08	80.60	-1.1	293	-0.36%
2023/08/01	1	80.50	2	80.30	80.40	-1	291	-0.34%
2023/07/31	0.7	80.45	9.8	80.63	80.40	-9.1	290	-3.15%
2023/07/28	1	80.30	0	0.00	80.10	1	286	0.35%
2023/07/27	1	80.70	13.2	81.11	80.80	-12.2	281	-4.34%
2023/07/26	0.4	80.25	6.2	80.98	81.10	-5.9	278	-2.11%
2023/07/25	0.4	80.03	0	80.10	80.20	0.4	272	0.15%
2023/07/24	1.3	79.83	1	79.80	79.20	0.3	269	0.12%
2023/07/21	0.3	80.01	5.2	80.23	80.40	-4.9	267	-1.83%
2023/07/20	3	79.70	7.1	79.64	80.00	-4.1	269	-1.50%
2023/07/19	0.2	79.29	1	79.10	79.00	-0.8	264	-0.32%
2023/07/18	1.1	79.14	7.4	78.72	79.10	-6.3	267	-2.36%
2023/07/17	2.1	78.62	7	78.87	79.20	-4.9	268	-1.83%
2023/07/14	0.4	78.50	0	78.40	78.30	0.4	267	0.15%
2023/07/13	4.4	78.64	0	78.86	78.20	4.3	266	1.62%
2023/07/12	0.1	79.46	0	0.00	78.60	0.1	266	0.04%
2023/07/11	3	79.10	0	0.00	78.80	3	269	1.12%
2023/07/10	3.1	79.10	1	79.10	79.10	2.1	271	0.77%
2023/07/07	0.1	79.59	0.1	79.80	79.50	0.1	274	0.03%
2023/07/06	5	79.60	7	80.21	79.80	-2	281	-0.73%
2023/07/05	4.2	79.61	10	79.80	79.50	-5.8	288	-2.02%
2023/07/04	2	79.51	8	79.80	79.80	-6	331	-1.80%
2023/07/03	2.1	79.11	1	79.30	79.10	1.1	355	0.30%
2023/06/30	1.1	79.13	0.2	79.40	79.20	0.9	370	0.25%
2023/06/29	8.1	79.06	1.2	79.12	79.00	6.9	382	1.80%
2023/06/28	5.3	78.91	6	79.13	79.00	-0.7	388	-0.18%
2023/06/27	2.3	78.92	1	79.00	78.80	1.3	393	0.32%
2023/06/26	3.5	78.81	1	78.80	79.20	2.5	397	0.62%
2023/06/21	0.2	79.11	0	0.00	78.80	0.2	402	0.04%
2023/06/20	4.1	78.90	2.4	78.98	79.00	1.6	406	0.39%
2023/06/19	10.3	79.11	1	79.10	79.00	9.3	415	2.23%
2023/06/16	2.1	79.66	0	80.00	79.50	2.1	417	0.50%
2023/06/15	0	80.20	5	80.14	80.10	-5	417	-1.20%
2023/06/14	1	79.90	17	80.25	80.40	-16	420	-3.81%
2023/06/13	5.5	79.74	1	80.39	80.40	4.4	424	1.05%
2023/06/12	7.2	79.85	2.2	80.02	80.00	5	424	1.19%
2023/06/09	3.2	81.57	1.3	81.39	81.50	1.9	424	0.44%
2023/06/08	3.6	81.23	22.9	81.32	81.40	-19.4	427	-4.53%
2023/06/07	1.1	80.21	13.7	80.64	81.00	-12.6	428	-2.93%
2023/06/06	9	79.91	3.7	80.15	79.70	5.3	437	1.21%
2023/06/05	2.2	79.85	0.7	79.78	79.60	1.5	470	0.32%
2023/06/02	2.1	79.01	3	79.17	79.00	-0.9	464	-0.20%
2023/06/01	4.1	78.47	1	78.60	78.60	3.1	462	0.67%
2023/05/31	1.1	78.55	1.2	79.29	78.60	-0.1	460	-0.02%
2023/05/30	0.1	77.84	2.2	77.67	78.00	-2.1	453	-0.45%
2023/05/29	2.2	77.65	1.1	77.61	77.80	1.1	456	0.24%
2023/05/26	1	77.40	3	77.50	77.40	-2	466	-0.43%
2023/05/25	2	77.55	2	77.70	77.60	0	467	0.00%
2023/05/24	0	77.67	1	77.59	77.60	-1	465	-0.22%
2023/05/23	6.1	77.58	3	77.34	77.40	3.1	464	0.66%
2023/05/22	0	77.46	2.1	77.30	77.40	-2.1	463	-0.45%
2023/05/19	0.4	76.93	1.7	76.58	76.70	-1.2	462	-0.27%
2023/05/18	2.2	76.27	2	76.35	76.50	0.2	462	0.03%
2023/05/17	0.1	76.13	0.2	76.35	76.20	-0.1	458	-0.02%
2023/05/16	2.6	75.68	0.4	75.97	75.60	2.2	458	0.48%
2023/05/15	3.1	75.78	1	75.60	75.60	2.1	457	0.47%
2023/05/12	0.7	76.02	0	0.00	75.90	0.7	456	0.16%
2023/05/11	4.2	76.06	2.3	75.93	75.80	2	457	0.43%
2023/05/10	1.1	76.34	9	76.99	77.10	-7.9	456	-1.73%
2023/05/09	0.2	77.18	1.4	77.31	76.90	-1.2	457	-0.26%
2023/05/08	2.4	76.97	3.4	77.18	77.00	-1	460	-0.21%
2023/05/05	1	77.21	0	0.00	77.00	1	461	0.22%
2023/05/04	0.2	77.54	2	77.40	77.50	-1.8	464	-0.40%
2023/05/03	0.3	76.61	1	77.20	77.00	-0.7	466	-0.15%
2023/05/02	0.1	76.56	0	76.30	76.60	0.1	467	0.01%
2023/04/28	1	75.60	1	75.60	76.20	0	469	0.00%
2023/04/27	0.2	75.23	2	75.11	75.10	-1.8	469	-0.38%
2023/04/26	9.4	74.91	3	74.61	75.20	6.4	469	1.37%
2023/04/25	8.2	75.57	2.2	76.20	75.20	6	469	1.27%
2023/04/24	0	76.82	0.1	76.80	76.40	-0.1	465	-0.01%
2023/04/21	3.4	76.47	4	76.60	76.50	-0.7	468	-0.15%
2023/04/20	2.1	76.96	5	76.94	77.00	-2.9	463	-0.63%
2023/04/19	0.2	77.53	0	77.50	77.10	0.2	459	0.03%
2023/04/18	5.1	77.56	2	77.70	77.40	3.1	457	0.68%
2023/04/17	2	77.90	0.1	77.90	77.90	1.9	454	0.43%
2023/04/14	0	0.00	2	78.10	77.80	-2	451	-0.44%
2023/04/13	2.3	77.44	2	77.55	77.70	0.3	446	0.06%
2023/04/12	4	77.85	0	77.90	77.80	4	442	0.91%
2023/04/11	2.2	77.70	6	78.00	78.10	-3.9	436	-0.89%
2023/04/10	10.2	77.00	14.2	77.04	76.90	-4	427	-0.93%
2023/04/07	21.6	76.72	5.4	76.75	77.00	16.2	414	3.91%
2023/04/06	16.4	82.22	4.9	82.39	82.20	11.5	367	3.14%
2023/03/31	8.2	82.72	7	82.79	82.70	1.2	338	0.36%
2023/03/30	3.3	82.56	15	82.62	83.00	-11.7	323	-3.62%
2023/03/29	1.2	81.74	0.6	82.04	81.90	0.5	310	0.17%
2023/03/28	7.1	81.75	1	82.11	81.70	6.1	305	1.99%
2023/03/27	4.9	82.17	2.1	82.12	82.10	2.8	297	0.93%
2023/03/24	5.6	82.41	15	82.46	82.20	-9.4	292	-3.21%
2023/03/23	7.1	82.47	0	0.00	82.50	7.1	285	2.47%
2023/03/22	10.1	82.68	9.5	82.85	82.60	0.6	279	0.21%
2023/03/21	1.1	81.51	0	0.00	81.40	1.1	269	0.39%
2023/03/20	0.1	81.34	0	80.98	81.30	0	264	0.01%
2023/03/17	14.1	80.62	4.2	80.83	80.30	10	260	3.83%
2023/03/16	10.1	80.51	7.5	80.21	79.80	2.6	254	1.00%
2023/03/15	8	82.40	4.8	82.55	81.30	3.3	248	1.31%
2023/03/14	3.3	82.40	20.1	82.40	82.50	-16.9	245	-6.88%
2023/03/13	8.6	81.62	5.5	81.64	82.00	3.1	239	1.30%
2023/03/10	17.6	83.07	5.5	83.07	82.40	12	236	5.09%
2023/03/09	28.5	84.10	3.1	83.95	84.00	25.4	227	11.14%
2023/03/08	19.6	83.49	29.7	83.63	84.10	-10.2	214	-4.74%
2023/03/07	1	80.50	2	80.70	80.60	-1	177	-0.56%
2023/03/06	0.1	80.72	0.1	80.88	80.50	0	176	0.01%
2023/03/03	5.4	80.02	1.2	79.97	80.40	4.3	175	2.44%
2023/03/02	0.1	80.22	2	80.05	80.30	-1.9	175	-1.07%
2023/03/01	5.5	81.37	0	82.10	80.70	5.5	173	3.18%
2023/02/24	7.6	81.66	12.6	81.70	81.90	-5	167	-2.99%
2023/02/23	3.5	79.39	1.7	79.50	79.70	1.8	154	1.13%
2023/02/22	0	79.10	0.1	79.00	79.10	0	152	-0.03%
2023/02/21	2.8	79.19	0.2	79.50	79.10	2.6	154	1.67%
2023/02/20	2.7	78.88	0	79.40	79.00	2.7	155	1.74%
2023/02/17	1.1	78.72	2	78.70	78.80	-0.9	154	-0.60%
2023/02/16	0.2	79.16	0	79.10	79.10	0.2	154	0.11%
2023/02/15	0.3	79.49	0	80.00	78.90	0.3	156	0.21%
2023/02/14	2.2	79.29	0.2	79.20	79.70	2	157	1.29%
2023/02/13	0.6	78.63	2.7	78.89	79.00	-2.1	164	-1.27%
2023/02/10	1	78.71	0	0.00	79.00	1	165	0.62%
2023/02/09	0.3	79.02	0.2	79.40	79.10	0.1	164	0.08%
2023/02/08	3	79.00	11.1	79.14	79.10	-8	162	-4.95%
2023/02/07	1.1	78.96	1.1	79.00	79.10	0.1	160	0.03%
2023/02/06	0.1	78.13	2	78.00	77.80	-1.9	155	-1.22%
2023/02/03	2.2	77.26	2	77.70	77.70	0.2	153	0.14%
2023/02/02	0	77.50	3	76.87	77.50	-3	149	-2.00%
2023/02/01	3.1	76.44	13	76.70	76.60	-9.9	145	-6.80%
2023/01/31	4	76.45	3	76.43	76.60	1	141	0.72%
2023/01/30	16	76.10	3.1	76.00	75.70	12.9	139	9.27%
2023/01/17	13	75.38	1.1	75.69	75.30	11.9	137	8.68%
2023/01/16	0	74.80	0.1	74.80	74.30	0	136	-0.02%
2023/01/13	0	75.70	0.2	75.50	74.80	-0.2	135	-0.15%
2023/01/12	0	75.65	0	0.00	75.30	0	134	0.03%
2023/01/11	0	75.80	6	75.37	75.80	-6	133	-4.52%
2023/01/10	0	74.80	0	0.00	74.50	0	129	0.00%
2023/01/09	2.1	74.59	0	0.00	74.40	2.1	130	1.60%
2023/01/06	0	73.70	0	73.72	74.00	0	130	0.00%
2023/01/05	0	73.60	0.2	73.65	73.40	-0.2	131	-0.15%
2023/01/04	0.2	73.10	0.1	73.10	73.00	0.1	133	0.05%
2022/12/30	0.2	73.00	0	0.00	73.00	0.2	136	0.17%
2022/12/29	0	72.62	0	72.70	72.70	0	137	0.02%
2022/12/28	0	73.82	2	73.30	73.00	-2	136	-1.46%
2022/12/27	0	74.30	0.1	74.40	73.80	-0.1	137	-0.07%
2022/12/26	1	73.30	0.3	74.06	73.50	0.8	137	0.54%
2022/12/23	1	73.00	0	0.00	73.10	1	138	0.73%
2022/12/22	1.1	73.15	0	73.60	73.20	1.1	139	0.79%
2022/12/21	1	73.20	0	0.00	73.30	1	143	0.70%
2022/12/20	0.2	74.50	0.1	75.50	73.60	0.1	143	0.07%
2022/12/19	1.2	74.78	0.2	75.10	74.80	1	144	0.71%
2022/12/16	0	74.90	0	0.00	74.80	0	145	0.02%
2022/12/15	0	75.10	0	0.00	75.10	0	145	0.00%
2022/12/14	0	74.85	0	0.00	75.00	0	146	0.00%
2022/12/13	0	0.00	2	75.10	74.70	-2	145	-1.37%
2022/12/12	0	75.50	3	74.90	74.90	-3	146	-2.05%
2022/12/09	1.1	75.32	1	75.50	75.30	0.1	147	0.08%
2022/12/08	0.2	74.92	0	0.00	75.00	0.2	148	0.13%
2022/12/07	0.2	75.57	0	0.00	75.10	0.2	148	0.11%
2022/12/06	1.2	76.05	0	0.00	75.70	1.2	148	0.79%
2022/12/05	0	76.20	3	76.50	76.60	-3	146	-2.03%
2022/12/02	0	0.00	3.3	75.91	75.90	-3.3	145	-2.23%
2022/12/01	0.3	75.37	1	75.40	75.30	-0.7	143	-0.49%
2022/11/30	3.1	75.20	4	74.95	74.50	-0.9	147	-0.65%
2022/11/29	0.1	73.40	0	0.00	73.70	0.1	146	0.07%
2022/11/28	0	0.00	1	73.00	73.40	-1	147	-0.68%
2022/11/25	2	73.20	0	73.88	73.10	2	148	1.33%
2022/11/24	6	73.76	0	73.74	73.90	6	149	4.03%
2022/11/23	0	0.00	2	72.80	72.90	-2	147	-1.37%
2022/11/22	1	71.91	0	0.00	72.20	1	148	0.69%
2022/11/21	0.1	72.71	0	0.00	72.20	0.1	149	0.07%
2022/11/18	0.1	73.46	0.2	72.90	72.70	-0.1	149	-0.06%
2022/11/17	0.2	73.10	2	73.05	73.20	-1.8	149	-1.21%
2022/11/15	0.4	72.54	0	72.50	72.40	0.4	150	0.24%
2022/11/14	1.1	72.50	0.1	72.50	72.30	1	155	0.61%
2022/11/11	1.2	72.47	1.1	72.51	72.10	0.2	156	0.11%
2022/11/10	0.3	71.73	2	72.00	72.00	-1.7	155	-1.07%
2022/11/09	0.5	71.22	2.1	71.60	70.20	-1.6	153	-1.05%
2022/11/08	0.2	72.50	0	0.00	72.20	0.2	149	0.12%
2022/11/07	0.2	71.91	1	72.00	72.00	-0.8	150	-0.53%
2022/11/04	0	72.20	0	0.00	71.60	0	155	0.00%
2022/11/03	0.2	70.83	2	71.30	71.30	-1.8	162	-1.13%
2022/11/02	0	0.00	1.3	70.80	70.80	-1.3	163	-0.82%
2022/11/01	0.2	69.36	0.1	69.40	69.80	0.1	164	0.07%
2022/10/31	0	68.37	0	0.00	68.40	0	163	0.02%
2022/10/28	1	68.20	2.1	68.40	68.00	-1.1	166	-0.64%
2022/10/27	0	68.08	0	0.00	68.40	0	167	0.01%
2022/10/26	2	67.61	0	0.00	67.60	2	169	1.19%
2022/10/25	1.1	68.48	0.2	68.60	68.90	0.9	169	0.53%
2022/10/24	0	69.50	0.1	69.60	68.70	-0.1	169	-0.03%
2022/10/21	0.1	69.14	0	0.00	69.30	0.1	170	0.03%
2022/10/20	0	68.90	0	0.00	69.20	0	176	0.01%
2022/10/19	1.1	70.87	1	70.00	69.90	0.1	177	0.03%
2022/10/17	2.7	67.96	1	67.80	69.40	1.7	177	0.96%
2022/10/14	1	69.00	0.2	69.55	69.60	0.8	177	0.47%
2022/10/13	0.3	68.99	0	69.30	68.20	0.3	181	0.16%
2022/10/12	1.2	70.37	0	0.00	70.40	1.2	182	0.65%
2022/10/11	0.1	71.03	1	71.10	70.60	-0.9	184	-0.50%
2022/10/07	0.1	72.70	3	72.57	72.60	-2.9	186	-1.56%
2022/10/06	0	0.00	7	71.71	71.80	-7	186	-3.74%
2022/10/05	0	72.00	0	72.10	71.80	0	187	0.01%
2022/10/04	0	0.00	0.2	71.72	71.80	-0.2	189	-0.09%
2022/10/03	0.1	70.70	0	0.00	70.60	0.1	190	0.05%
2022/09/30	0.2	69.90	0	0.00	70.60	0.2	193	0.08%
2022/09/29	0.3	70.30	1	70.30	70.00	-0.7	197	-0.35%
2022/09/28	3.7	69.81	3.7	69.66	69.10	0	199	0.01%
2022/09/27	0.1	72.06	1	71.81	72.40	-1	198	-0.48%
2022/09/26	3.2	72.48	3.1	72.50	72.20	0.1	203	0.04%
2022/09/23	0	75.25	0.8	75.00	75.30	-0.8	211	-0.40%
2022/09/22	2.1	74.16	1.1	75.39	75.40	1	219	0.47%
2022/09/21	0	74.70	20.2	74.50	74.60	-20.2	220	-9.13%
2022/09/20	0	75.20	0	75.34	75.00	0	221	0.00%
2022/09/19	2	75.10	0.6	75.32	75.00	1.5	224	0.64%
2022/09/16	1.1	75.59	1	76.30	75.50	0.1	227	0.04%
2022/09/15	1.1	76.64	1	76.70	76.50	0.1	229	0.04%
2022/09/14	0	0.00	0.1	76.50	76.40	-0.1	234	-0.04%
2022/09/13	1.3	76.22	2	76.60	76.90	-0.7	235	-0.30%
2022/09/12	0.4	75.52	1	75.70	75.50	-0.6	240	-0.23%
2022/09/08	0	75.56	0	0.00	75.60	0	243	0.00%
2022/09/07	0.2	75.04	0.1	75.00	75.00	0.2	246	0.07%
2022/09/06	3.2	75.49	2.1	76.27	75.60	1.1	247	0.45%
2022/09/05	0	77.27	1.1	76.82	76.60	-1.1	244	-0.43%
2022/09/02	0	77.95	0	0.00	77.70	0	245	0.02%
2022/09/01	2.2	78.91	15	78.96	78.60	-12.8	247	-5.19%
2022/08/31	1	79.00	0.1	79.60	79.60	0.9	247	0.36%
2022/08/30	2	79.00	0	0.00	78.50	2	249	0.80%
2022/08/29	1.1	78.24	1	77.93	78.30	0	250	0.01%
2022/08/26	1	79.50	1	79.90	79.60	0	250	0.00%
2022/08/25	0.1	79.62	1.3	79.48	79.40	-1.1	254	-0.45%
2022/08/24	2	79.50	0.1	79.53	79.30	1.9	257	0.74%
2022/08/23	3	79.73	0	0.00	79.90	3	258	1.16%
2022/08/22	0.1	79.58	0	0.00	79.30	0.1	260	0.03%
2022/08/19	1.1	79.50	0	0.00	79.90	1.1	260	0.43%
2022/08/18	0	77.60	2	78.10	78.20	-2	258	-0.77%
2022/08/17	0.1	77.78	0.2	77.40	77.20	-0.1	259	-0.05%
2022/08/16	0.2	78.59	3.3	78.30	78.00	-3	260	-1.16%
2022/08/15	1.4	79.28	1.1	79.01	79.00	0.4	261	0.13%
2022/08/12	0.3	78.46	0	0.00	78.60	0.3	264	0.12%
2022/08/11	0.3	77.93	3.1	77.77	77.90	-2.7	268	-1.02%
2022/08/10	1.4	76.03	1.1	76.42	77.20	0.3	274	0.11%
2022/08/09	0	74.55	16.3	73.88	74.50	-16.3	272	-5.98%
2022/08/08	2.2	73.30	0.5	73.20	73.40	1.6	276	0.60%
2022/08/05	0	73.08	3.2	72.81	72.90	-3.2	280	-1.12%
2022/08/04	0.2	72.19	2	71.70	72.10	-1.8	285	-0.65%
2022/08/03	0.1	73.40	8	73.20	73.20	-7.9	291	-2.72%
2022/08/02	1.2	73.28	0.2	73.44	73.10	1	303	0.34%
2022/08/01	0.1	74.02	0	74.50	74.50	0	315	0.01%
2022/07/29	9.2	73.65	16.1	73.59	73.70	-6.9	325	-2.13%
2022/07/28	3	73.33	7	73.37	73.20	-4	329	-1.21%
2022/07/27	2.4	72.45	12	73.07	73.20	-9.6	332	-2.90%
2022/07/26	0.1	71.57	1	71.40	71.40	-0.9	331	-0.28%
2022/07/25	0	72.56	0	0.00	72.10	0	335	0.01%
2022/07/22	0.2	73.23	2	73.05	73.00	-1.8	341	-0.54%
2022/07/21	0	0.00	2.3	73.13	73.00	-2.3	362	-0.64%
2022/07/20	0.3	72.68	0	0.00	72.40	0.3	371	0.08%
2022/07/19	0	0.00	6.3	71.70	72.40	-6.3	379	-1.66%
2022/07/18	1	70.32	8	70.64	71.20	-7	380	-1.83%
2022/07/15	2.1	69.11	3.4	68.99	68.70	-1.3	380	-0.34%
2022/07/14	1.1	66.96	0	68.50	68.10	1	384	0.27%
2022/07/13	0	0.00	4	66.93	67.00	-4	388	-1.03%
2022/07/12	1.4	66.36	2	66.30	65.90	-0.6	394	-0.16%
2022/07/11	0.4	67.73	0	68.40	67.70	0.4	404	0.09%
2022/07/08	0.2	67.91	2	68.00	68.10	-1.8	412	-0.43%
2022/07/07	0	0.00	1	66.50	66.70	-1	422	-0.24%
2022/07/06	4.5	65.64	1	65.60	65.30	3.5	431	0.82%
2022/07/05	0.4	66.41	1.1	65.40	66.10	-0.6	458	-0.14%
2022/07/04	5.3	66.21	0	66.80	66.30	5.2	482	1.08%
2022/07/01	19.3	68.77	1.1	69.89	67.10	18.2	505	3.61%
2022/06/30	13.3	70.65	1	70.00	71.30	12.3	586	2.10%
2022/06/29	1.5	73.02	6	73.02	73.10	-4.5	646	-0.70%
2022/06/28	5.2	74.21	1	74.10	74.00	4.2	693	0.60%
2022/06/27	0	74.60	2.3	74.66	74.90	-2.3	737	-0.32%
2022/06/24	1.2	73.41	1.2	74.15	73.70	0	773	0.00%
2022/06/23	5	73.77	0.1	75.00	73.50	4.9	799	0.61%
2022/06/22	8.7	75.03	0.2	74.80	74.70	8.5	817	1.04%
2022/06/21	0	75.93	5	75.82	76.80	-5	834	-0.60%
2022/06/20	5.4	76.31	6.1	76.01	75.60	-0.7	850	-0.09%
2022/06/17	0.3	77.41	1	77.40	77.20	-0.7	862	-0.08%
2022/06/16	6.6	78.65	0.1	78.50	78.00	6.5	893	0.73%
2022/06/15	3.1	79.91	2	80.20	79.70	1.1	913	0.12%
2022/06/14	4.2	79.00	1.2	79.20	80.00	3	942	0.31%
2022/06/13	3.5	79.48	1	79.80	79.60	2.5	992	0.25%
2022/06/10	2	80.39	9.1	79.85	80.20	-7	1,047	-0.67%
2022/06/09	3.7	79.61	2	79.45	79.50	1.7	1,084	0.15%
2022/06/08	0.1	80.10	3	80.13	79.70	-2.9	1,158	-0.25%
2022/06/07	4.2	79.64	1	79.41	79.20	3.2	1,403	0.23%
2022/06/06	2	80.00	4.2	80.15	79.70	-2.2	1,431	-0.15%
2022/06/02	12	80.91	1.2	80.85	80.60	10.9	1,439	0.76%
2022/06/01	6	80.33	0.1	80.25	80.30	5.9	1,452	0.40%
2022/05/31	3	79.27	1.1	79.40	79.60	1.9	1,452	0.13%
2022/05/30	2.4	79.00	2.1	79.20	79.40	0.3	1,454	0.02%
2022/05/27	1.2	78.06	3	78.27	78.30	-1.8	1,452	-0.13%
2022/05/26	1.1	78.47	3	78.50	77.80	-1.9	1,453	-0.13%
2022/05/25	1.1	77.32	4	77.38	77.40	-2.9	1,457	-0.20%
2022/05/24	0.3	78.57	1	78.10	77.50	-0.7	1,471	-0.05%
2022/05/23	3.1	78.73	0	0.00	78.60	3.1	1,472	0.21%
2022/05/20	9.2	79.31	8	79.11	79.10	1.2	1,474	0.08%
2022/05/19	1	77.50	0	0.00	78.80	1	1,473	0.07%
2022/05/18	6	78.30	6.2	78.55	79.00	-0.2	1,471	-0.01%
2022/05/17	1	76.40	2.4	76.36	76.80	-1.4	1,466	-0.10%
2022/05/16	1.4	76.08	0	0.00	76.10	1.4	1,463	0.10%
2022/05/13	3.1	75.12	1.6	75.63	76.60	1.5	1,462	0.10%
2022/05/12	0.2	75.16	5	75.28	75.00	-4.8	1,474	-0.32%
2022/05/11	2.4	75.42	3	75.03	75.50	-0.6	1,472	-0.04%
2022/05/10	4.6	75.56	1	75.00	75.40	3.6	1,469	0.24%
2022/05/09	13.4	78.05	5.3	77.94	77.50	8.1	1,463	0.55%
2022/05/06	4.3	78.19	3	79.77	80.20	1.3	1,455	0.09%
2022/05/05	0.4	80.84	2	80.95	80.30	-1.6	1,452	-0.11%
2022/05/04	4	80.21	2.2	80.12	80.00	1.7	1,501	0.12%
2022/05/03	5.4	79.31	2.1	79.23	79.20	3.2	1,502	0.22%
2022/04/29	1.6	80.46	0.6	80.52	80.30	1	1,506	0.06%
2022/04/28	2.1	80.03	0.1	80.45	80.00	2.1	1,512	0.14%
2022/04/27	12.6	80.00	13.1	78.98	80.40	-0.4	1,511	-0.03%
2022/04/26	8.6	82.72	24.3	82.61	82.30	-15.8	1,505	-1.05%
2022/04/25	22.3	83.76	0.1	84.40	83.80	22.2	1,510	1.47%
2022/04/22	1.3	87.27	3	87.23	87.10	-1.8	1,525	-0.12%
2022/04/21	2.1	87.46	2.1	87.46	87.60	0	1,558	0.00%
2022/04/20	3.3	87.33	4.3	87.37	87.50	-1	1,581	-0.06%
2022/04/19	4.1	87.93	4	88.15	87.80	0.1	1,580	0.01%
2022/04/18	2.5	87.61	1	87.50	87.60	1.5	1,578	0.10%
2022/04/15	9.1	87.14	2.1	87.31	87.30	7	1,574	0.44%
2022/04/14	4	88.16	1.9	87.94	88.00	2.1	1,568	0.13%
2022/04/13	7	88.04	2	88.00	88.30	5	1,563	0.32%
2022/04/12	2.1	87.60	26.2	87.75	87.10	-24.1	1,553	-1.55%
2022/04/11	30.5	89.63	25.1	89.28	88.50	5.4	1,545	0.35%
2022/04/08	34.3	92.93	9.7	93.15	92.00	24.7	1,521	1.62%
2022/04/07	45.4	95.04	6	94.63	94.00	39.4	1,508	2.61%
2022/04/06	32.6	95.26	13.5	95.15	96.20	19.1	1,481	1.29%
2022/04/01	33.4	112.41	26	112.41	113.00	7.5	1,391	0.54%
2022/03/31	77.5	112.02	7.2	112.01	111.50	70.2	1,325	5.30%
2022/03/30	32.9	113.03	7.4	112.94	112.50	25.5	1,280	1.99%
2022/03/29	18.8	113.60	2	113.50	113.50	16.8	1,237	1.36%
2022/03/28	6.6	113.97	7.8	114.37	114.00	-1.2	1,207	-0.10%
2022/03/25	14.9	115.33	2.1	115.01	114.50	12.9	1,192	1.08%
2022/03/24	14.6	115.26	10.1	115.51	115.50	4.5	1,173	0.38%
2022/03/23	5.6	114.56	6.6	114.82	114.50	-1.1	1,160	-0.09%
2022/03/22	0.2	114.50	9.1	114.01	114.50	-8.9	1,149	-0.78%
2022/03/21	27.5	113.81	9.6	113.69	113.50	18	1,136	1.58%
2022/03/18	17.3	115.57	7	115.79	115.50	10.3	1,104	0.93%
2022/03/17	10	116.15	34.2	116.34	116.50	-24.1	1,089	-2.21%
2022/03/16	29.8	116.04	22.2	116.18	115.00	7.6	1,066	0.71%
2022/03/15	44.9	119.76	19.7	119.85	118.00	25.2	1,019	2.47%
2022/03/14	15.9	120.57	17.3	120.61	121.00	-1.3	967	-0.14%
2022/03/11	35.5	119.12	37.6	119.41	120.00	-2.1	932	-0.23%
2022/03/10	176	120.24	149.5	119.41	119.50	26.6	871	3.04%	大買/大賣/
2022/03/09	4	111.00	7.9	111.00	111.00	-3.9	627	-0.62%
2022/03/08	4.1	100.51	6.7	101.12	101.00	-2.6	610	-0.42%
2022/03/07	7.7	101.57	1.1	102.48	101.50	6.6	616	1.07%
2022/03/04	5.1	102.01	1	102.00	102.50	4.1	641	0.64%
2022/03/03	1.5	102.07	4	102.38	102.50	-2.5	652	-0.38%
2022/03/02	5	100.60	1.1	100.55	101.00	3.9	670	0.58%
2022/03/01	0.1	101.00	0	0.00	101.00	0.1	681	0.02%
2022/02/25	0	0.00	8	99.76	99.60	-8	694	-1.15%
2022/02/24	3.7	100.21	5.1	100.51	100.00	-1.4	714	-0.19%
2022/02/23	1	102.00	1.1	102.00	102.00	0	700	-0.01%
2022/02/22	10.1	101.75	6	102.08	101.00	4.1	700	0.59%
2022/02/21	4.5	103.11	1.4	102.90	103.00	3.1	698	0.45%
2022/02/18	1	102.00	0	102.50	102.00	1	694	0.14%
2022/02/17	0.6	102.00	3	101.67	102.00	-2.4	693	-0.35%
2022/02/16	2.1	101.27	1	101.50	101.00	1.1	692	0.16%
2022/02/15	0.5	101.44	1	101.50	100.50	-0.6	691	-0.08%
2022/02/14	14.5	100.18	1	100.00	100.00	13.5	689	1.96%
2022/02/11	1.2	103.60	7.1	103.22	103.00	-5.8	679	-0.86%
2022/02/10	4.3	103.52	0.1	104.00	103.50	4.2	679	0.61%
2022/02/09	4.1	103.88	4	103.63	103.00	0.1	688	0.02%
2022/02/08	6.5	102.54	0.1	103.01	103.50	6.4	687	0.94%
2022/02/07	5	102.30	3	102.00	102.00	2	683	0.29%
2022/01/26	6.4	101.11	5	101.70	101.50	1.4	679	0.21%
2022/01/25	0.2	103.71	6	103.50	103.00	-5.8	634	-0.92%
2022/01/24	3.2	102.32	1.5	103.82	103.50	1.7	648	0.27%
2022/01/21	1.2	104.15	0	0.00	104.00	1.2	702	0.17%
2022/01/20	1.1	106.51	2.1	106.52	106.50	-1	701	-0.15%
2022/01/19	0	106.50	2	104.75	107.50	-2	707	-0.28%
2022/01/18	26.1	106.79	2	107.26	106.50	24.1	702	3.43%
2022/01/17	9.5	108.55	36.1	108.57	108.50	-26.6	693	-3.84%
2022/01/14	9	106.94	21.8	106.49	108.00	-12.8	668	-1.91%
2022/01/13	9.7	105.28	11.4	104.92	105.50	-1.7	638	-0.26%
2022/01/12	8.2	102.18	3.3	102.50	102.50	4.9	617	0.80%
2022/01/10	3	101.50	1.1	101.60	101.50	1.8	622	0.30%
2022/01/07	1	101.50	14	101.57	101.50	-13	622	-2.10%
2022/01/06	2	101.75	1	102.01	101.50	1	625	0.16%
2022/01/04	1	101.50	14	102.00	102.50	-13	625	-2.08%
2022/01/03	0	0.00	8.1	102.50	102.50	-8.1	624	-1.30%
2021/12/30	0	0.00	2.1	102.26	102.50	-2.1	621	-0.34%
2021/12/29	2.5	100.60	1	100.50	101.00	1.5	610	0.25%
2021/12/28	7	100.50	14.4	100.51	100.50	-7.3	613	-1.20%
2021/12/27	0	0.00	0.1	100.50	101.00	-0.1	618	-0.01%
2021/12/24	5	100.30	0.2	100.05	100.50	4.8	624	0.77%
2021/12/23	0	99.00	0	99.60	99.40	0	621	0.00%
2021/12/22	1.1	99.18	0	99.69	98.50	1	629	0.17%
2021/12/21	6	100.08	8	100.25	100.00	-2	621	-0.32%
2021/12/20	0.2	98.30	8	97.84	98.40	-7.9	609	-1.29%
2021/12/17	6.2	98.66	1	98.50	98.40	5.2	611	0.85%
2021/12/16	4.2	99.61	0	0.00	99.40	4.2	607	0.69%
2021/12/15	2	99.90	0	0.00	99.80	2	604	0.33%
2021/12/14	13	100.19	0.1	100.50	100.00	12.9	604	2.13%
2021/12/13	1	100.00	14.6	100.61	101.00	-13.6	600	-2.27%
2021/12/10	2.1	99.90	4	99.95	100.00	-1.9	597	-0.32%
2021/12/09	3	100.33	10	101.00	100.00	-7	599	-1.17%
2021/12/08	2.2	101.31	4.5	101.22	101.50	-2.3	596	-0.39%
2021/12/07	2	101.25	4	101.00	101.00	-2	598	-0.33%
2021/12/06	5	101.00	4	102.25	100.50	1	599	0.17%
2021/12/03	0	0.00	2	100.00	100.50	-2	590	-0.34%
2021/12/02	7.3	100.41	5	100.60	99.60	2.3	594	0.39%
2021/12/01	7.2	101.65	5.2	101.71	101.50	2.1	600	0.34%
2021/11/30	15.2	104.06	7.5	104.74	103.00	7.8	596	1.30%
2021/11/29	12	98.67	12.4	100.24	101.50	-0.4	574	-0.06%
2021/11/26	20.1	101.22	14.3	101.28	101.00	5.8	567	1.01%
2021/11/25	8.4	99.81	5.2	99.69	100.00	3.2	552	0.58%
2021/11/24	9	98.89	14.4	98.81	99.00	-5.4	541	-0.99%
2021/11/23	25.2	97.69	17.3	97.07	98.30	7.9	528	1.49%
2021/11/22	2	94.30	0	0.00	94.90	2	504	0.40%
2021/11/19	7.1	94.50	0	0.00	94.40	7.1	509	1.38%
2021/11/18	2	94.75	19	94.77	94.90	-17	509	-3.33%
2021/11/17	3.1	95.31	0	0.00	95.40	3.1	511	0.60%
2021/11/16	1.2	95.19	0.2	95.10	95.20	1	519	0.19%
2021/11/15	2.1	94.75	0.2	95.00	94.80	1.9	529	0.36%
2021/11/12	1	93.90	1.1	93.75	93.80	-0.1	540	-0.02%
2021/11/11	0.2	93.69	1	93.30	93.60	-0.8	559	-0.14%
2021/11/10	3.5	92.91	0	0.00	93.60	3.5	581	0.60%
2021/11/09	0.7	93.87	0	0.00	93.90	0.7	584	0.11%
2021/11/08	4.3	94.55	0	0.00	93.90	4.3	587	0.73%
2021/11/05	1.1	96.64	0	0.00	96.50	1.1	585	0.19%
2021/11/04	0.1	97.80	0	0.00	97.60	0.1	589	0.02%
2021/11/03	0	0.00	2	97.50	97.40	-2	592	-0.34%
2021/11/02	3.1	98.26	4	97.58	97.70	-0.9	597	-0.15%
2021/11/01	5	98.32	10.7	98.34	97.80	-5.7	597	-0.95%
2021/10/29	0.1	96.00	1	96.20	96.00	-0.9	584	-0.16%
2021/10/28	2	95.85	0	0.00	96.50	2	526	0.38%
2021/10/27	1.1	95.09	2	95.75	96.00	-0.9	532	-0.16%
2021/10/26	3	94.37	2	94.65	94.30	1	527	0.19%
2021/10/25	1	93.60	0.4	93.40	94.50	0.6	525	0.12%
2021/10/21	0	0.00	0	95.38	94.70	0	537	-0.01%
2021/10/20	2	94.35	0	94.50	94.50	2	538	0.37%
2021/10/19	0	94.24	0	0.00	94.50	0	539	0.01%
2021/10/18	12	93.30	0	93.60	93.30	12	542	2.21%
2021/10/15	0.2	91.00	0	91.90	92.00	0.2	557	0.04%
2021/10/14	2.3	91.09	0	0.00	90.80	2.3	570	0.40%
2021/10/13	3	92.37	0	0.00	91.90	3	574	0.53%
2021/10/12	1.1	93.44	0.1	93.64	93.50	1	615	0.16%
2021/10/08	0.1	92.10	0.1	95.10	94.20	0	666	0.00%
2021/10/06	0.1	92.20	1	93.50	92.80	-0.9	717	-0.13%
2021/10/05	0	92.05	0.8	92.00	92.50	-0.8	732	-0.11%
2021/10/04	2.2	93.65	0	0.00	92.00	2.2	754	0.30%
2021/10/01	1.3	94.61	0	0.00	94.00	1.3	758	0.17%
2021/09/30	1.2	96.41	2	96.35	96.60	-0.9	764	-0.11%
2021/09/29	2	96.06	1	96.20	96.10	1	792	0.13%
2021/09/27	1.1	97.55	0.1	97.60	97.50	1.1	923	0.11%
2021/09/24	1.1	97.72	2	97.70	97.80	-0.9	939	-0.10%
2021/09/23	2.1	96.08	0.1	95.20	96.90	2	952	0.20%
2021/09/22	1.1	94.15	0	0.00	94.10	1.1	972	0.11%
2021/09/17	0	0.00	1	95.70	95.00	-1	985	-0.10%
2021/09/16	1	96.40	0	0.00	95.90	1	1,048	0.10%
2021/09/15	7.2	96.49	0	0.00	96.00	7.2	1,179	0.61%
2021/09/14	6.2	97.70	3.1	98.10	97.70	3.1	1,188	0.26%
2021/09/13	0.1	96.50	3.1	96.67	96.90	-3.1	1,188	-0.26%
2021/09/10	1	95.40	0.1	95.48	95.60	0.9	1,197	0.07%
2021/09/09	0.1	93.99	2	94.20	94.70	-1.9	1,206	-0.16%
2021/09/08	0	93.90	0	0.00	93.70	0	1,204	0.00%
2021/09/07	1	95.00	1	95.50	95.40	0	1,203	0.00%
2021/09/06	1.7	97.72	0	98.60	96.00	1.7	1,199	0.14%
2021/09/03	1.1	96.00	0.1	96.00	96.00	1	1,184	0.09%
2021/09/02	8.4	96.79	3	96.60	97.00	5.4	1,177	0.46%
2021/09/01	1.1	94.06	1	93.80	94.00	0.1	1,161	0.01%
2021/08/31	0.3	94.25	0	0.00	93.20	0.3	1,161	0.03%
2021/08/30	1	93.30	0	0.00	93.50	1	1,170	0.09%
2021/08/27	0.1	93.00	0	0.00	93.00	0.1	1,174	0.01%
2021/08/26	1.3	92.76	0	0.00	92.60	1.3	1,176	0.11%
2021/08/25	0.1	92.93	2	92.50	93.30	-1.9	1,184	-0.16%
2021/08/24	1	91.10	1	90.60	90.80	0	1,182	0.00%
2021/08/23	0.1	91.23	1.1	91.50	91.00	-1	1,187	-0.08%
2021/08/20	1.7	89.82	3.7	89.39	89.90	-2	1,187	-0.17%
2021/08/19	3.9	90.72	0	0.00	90.30	3.9	1,213	0.32%
2021/08/18	4.2	92.77	4	92.23	92.60	0.2	1,212	0.01%
2021/08/17	2.2	93.84	1	91.70	95.30	1.2	1,209	0.10%
2021/08/16	5.2	92.44	2	93.95	91.70	3.2	1,194	0.27%
2021/08/13	2	97.72	4	97.48	97.30	-2	1,178	-0.17%
2021/08/12	5.5	99.24	2.6	99.76	98.80	2.9	1,178	0.25%
2021/08/11	3.4	99.12	6.2	99.39	100.00	-2.8	1,182	-0.24%
2021/08/10	8.3	99.31	6	99.20	99.30	2.3	1,189	0.20%
2021/08/09	2.2	100.07	1	100.00	100.00	1.2	1,204	0.10%
2021/08/06	1.5	100.97	2	100.75	100.50	-0.5	1,225	-0.04%
2021/08/05	1.4	101.04	0	0.00	101.00	1.4	1,244	0.11%
2021/08/04	1	101.50	0	0.00	101.00	1	1,276	0.08%
2021/08/03	2.1	101.01	2	101.00	101.50	0.1	1,295	0.01%
2021/08/02	10.4	100.22	13	100.12	100.50	-2.6	1,303	-0.20%
2021/07/30	2.3	101.11	15.5	101.44	101.50	-13.2	1,308	-1.01%
2021/07/29	1.1	102.02	4	102.13	102.00	-3	1,337	-0.22%
2021/07/28	8.4	100.67	4.3	101.29	103.00	4.1	1,349	0.31%
2021/07/27	3.7	103.61	0	104.00	102.00	3.7	1,386	0.26%
2021/07/26	2.1	103.03	4	102.50	104.00	-1.9	1,408	-0.13%
2021/07/23	11.6	103.33	6	103.58	102.50	5.6	1,414	0.40%
2021/07/22	4.4	103.39	1	103.50	103.50	3.4	1,425	0.24%
2021/07/21	10.9	103.49	12.2	104.78	102.50	-1.3	1,433	-0.09%
2021/07/20	9.8	104.57	8.6	105.00	104.00	1.2	1,425	0.09%
2021/07/19	14	106.09	8.8	106.31	106.00	5.2	1,423	0.37%
2021/07/16	18.9	108.06	2.3	107.64	107.50	16.5	1,434	1.15%
2021/07/15	3	116.66	13.2	116.40	116.50	-10.1	1,400	-0.72%
2021/07/14	8.5	114.53	3	114.50	114.50	5.5	1,363	0.40%
2021/07/13	6.4	115.84	5	116.20	115.50	1.4	1,347	0.10%
2021/07/12	15.2	116.56	22.2	116.16	116.00	-6.9	1,325	-0.52%
2021/07/09	9.1	116.78	13.2	116.88	117.00	-4.1	1,319	-0.31%
2021/07/08	8.2	115.68	1	115.00	115.50	7.2	1,328	0.54%
2021/07/07	13.1	114.92	47	114.86	115.50	-33.9	1,341	-2.53%
2021/07/06	32.3	115.61	16	116.03	115.50	16.3	1,361	1.20%
2021/07/05	48.6	118.56	16.5	118.06	119.00	32.1	1,362	2.36%
2021/07/02	42.7	115.08	59.1	115.13	115.50	-16.4	1,322	-1.24%
2021/07/01	17.4	109.47	9	109.72	110.00	8.4	1,269	0.66%
2021/06/30	7.1	110.98	8.2	110.16	111.50	-1.1	1,283	-0.08%
2021/06/29	17.1	110.85	11	109.34	109.00	6.1	1,302	0.47%
2021/06/28	15.3	111.97	15.3	111.55	111.50	0.1	1,298	0.00%
2021/06/25	35.4	113.34	20	113.20	112.50	15.3	1,299	1.18%
2021/06/24	71.3	111.58	79.3	111.68	114.50	-8	1,260	-0.63%
2021/06/23	15.3	105.04	1	104.50	104.50	14.3	1,151	1.24%
2021/06/22	4.2	105.17	0	0.00	105.00	4.2	1,174	0.36%
2021/06/21	8.4	106.17	4	106.00	105.50	4.4	1,196	0.37%
2021/06/18	1	108.00	0	0.00	108.00	1	1,259	0.08%
2021/06/17	1.4	105.07	1	105.00	105.50	0.4	1,419	0.02%
2021/06/16	0.1	105.79	3	105.33	105.00	-2.9	1,570	-0.18%
2021/06/15	0.2	106.33	2.2	105.55	106.00	-2.1	1,678	-0.12%
2021/06/11	1.1	105.05	0	0.00	106.00	1.1	1,785	0.06%
2021/06/10	5	105.20	1	105.50	105.00	4	1,822	0.22%
2021/06/09	6	104.67	6	104.83	105.00	0	1,875	0.00%
2021/06/08	2.2	105.05	2.2	105.00	105.00	0	2,030	0.00%
2021/06/07	14.5	105.25	8	104.38	105.00	6.5	2,057	0.32%
2021/06/04	12.8	107.25	10	107.10	107.50	2.7	2,204	0.12%
2021/06/03	6.2	107.67	6	108.17	108.00	0.2	2,225	0.01%
2021/06/02	7.4	108.53	2	110.00	107.50	5.4	2,243	0.24%
2021/06/01	8	109.82	4	109.75	110.50	4	2,246	0.18%
2021/05/31	8.2	108.65	9.1	109.00	109.00	-0.9	2,270	-0.04%
2021/05/28	8.3	109.28	4	109.38	109.00	4.3	2,291	0.19%
2021/05/27	14.1	108.51	15	110.07	108.00	-0.9	2,312	-0.04%
2021/05/26	3.1	110.34	2.2	110.50	110.50	0.9	2,316	0.04%
2021/05/25	6.1	109.17	6.4	109.47	109.50	-0.3	2,323	-0.01%
2021/05/24	2	107.50	0	0.00	108.00	2	2,344	0.09%
2021/05/21	4	105.51	5.1	105.70	106.50	-1	2,358	-0.04%
2021/05/20	12.2	103.93	4	104.38	104.00	8.2	2,410	0.34%
2021/05/19	1	105.50	1.5	105.67	105.50	-0.5	2,447	-0.02%
2021/05/18	6.2	106.13	8	105.31	107.00	-1.8	2,487	-0.07%
2021/05/17	12.3	101.39	1	102.50	101.50	11.3	2,515	0.45%
2021/05/14	15.2	107.61	16.2	107.57	106.00	-1	2,522	-0.04%
2021/05/13	1.2	98.89	15	103.37	104.00	-13.8	2,536	-0.55%
2021/05/12	40.5	102.18	36.1	101.73	101.00	4.5	2,534	0.18%
2021/05/11	19.1	106.25	10.5	106.16	106.00	8.6	2,505	0.34%
2021/05/10	2.4	112.14	4	109.88	110.00	-1.6	2,493	-0.07%
2021/05/07	2.2	111.93	12.2	111.42	113.00	-10	2,522	-0.40%
2021/05/06	20.9	110.51	19	110.66	109.00	1.9	2,553	0.07%
2021/05/05	22.3	112.78	9.5	112.65	113.00	12.8	2,531	0.50%
2021/05/04	12.4	109.28	18.6	109.61	111.50	-6.2	2,532	-0.24%
2021/05/03	18.5	115.08	7.5	114.01	113.00	11	2,490	0.44%
2021/04/29	10.3	117.82	7	118.22	118.00	3.3	2,468	0.13%
2021/04/28	11.3	118.47	8.1	118.37	119.00	3.2	2,469	0.13%
2021/04/27	12.3	121.12	6	119.83	119.00	6.3	2,474	0.25%
2021/04/26	9.1	120.67	9.1	121.11	121.50	0	2,479	0.00%
2021/04/23	9.2	118.57	18.5	118.73	119.00	-9.3	2,506	-0.37%
2021/04/22	7.8	119.99	13.4	120.31	119.00	-5.6	2,510	-0.22%
2021/04/21	7.6	119.68	5.2	120.19	119.50	2.4	2,498	0.10%
2021/04/20	6.5	120.14	13	120.65	120.50	-6.5	2,499	-0.26%
2021/04/19	7.3	120.82	8.2	120.59	120.50	-0.9	2,511	-0.03%
2021/04/16	15.4	121.52	3	122.33	121.50	12.4	2,524	0.49%
2021/04/15	2.4	119.83	3.1	120.19	120.00	-0.7	2,547	-0.03%
2021/04/14	20.2	119.58	20.1	117.91	121.00	0.1	2,616	0.01%
2021/04/13	9.9	121.19	9	121.89	120.00	0.9	2,613	0.03%
2021/04/12	21.1	121.82	29	121.52	121.50	-7.9	2,599	-0.30%
2021/04/09	24.6	124.76	4	124.38	124.00	20.5	2,588	0.79%
2021/04/08	7.8	127.70	11.3	127.96	127.50	-3.5	2,561	-0.13%
2021/04/07	13.5	126.33	1.1	126.53	126.50	12.4	2,539	0.49%
2021/04/06	12.3	127.73	17.5	126.42	126.00	-5.2	2,521	-0.21%
2021/04/01	12.4	124.79	11.1	125.50	126.00	1.3	2,492	0.05%
2021/03/31	4.2	122.41	10	122.50	122.50	-5.8	2,459	-0.23%
2021/03/30	1.2	122.93	9	122.61	123.50	-7.8	2,444	-0.32%
2021/03/29	5.3	123.52	1	124.00	123.00	4.3	2,431	0.18%
2021/03/26	8.2	122.14	6	122.17	123.00	2.2	2,412	0.09%
2021/03/25	6.1	121.94	15	121.84	121.00	-8.9	2,402	-0.37%
2021/03/24	19	123.53	11	123.73	124.00	8	2,374	0.34%
2021/03/23	22.4	123.73	21.1	124.36	122.50	1.3	2,350	0.06%
2021/03/22	107.8	132.84	67.2	131.92	127.50	40.6	2,282	1.78%	大買/
2021/03/19	98.6	130.58	82.3	131.09	132.50	16.3	2,123	0.77%
2021/03/18	43.4	125.65	33.5	124.73	127.50	9.9	1,976	0.50%
2021/03/17	32.4	122.82	32.2	122.09	121.50	0.2	1,878	0.01%
2021/03/16	15	118.87	10.2	119.56	119.00	4.8	1,784	0.27%
2021/03/15	18.1	120.17	15.8	119.69	120.00	2.3	1,774	0.13%
2021/03/12	34.2	119.78	54.5	120.27	122.00	-20.3	1,786	-1.14%
2021/03/11	20.3	113.68	22	112.07	114.00	-1.7	1,662	-0.10%
2021/03/10	113.8	114.76	103.7	115.11	112.00	10.2	1,635	0.62%	大買/大賣/
2021/03/09	5.1	107.39	8	108.37	110.00	-2.9	1,483	-0.19%
2021/03/08	6	107.08	7.1	107.44	107.00	-1.1	1,465	-0.07%
2021/03/05	6.3	105.46	8	105.75	106.00	-1.7	1,459	-0.12%
2021/03/04	8.4	107.35	3.2	107.50	107.50	5.2	1,467	0.35%
2021/03/03	10.3	104.01	14	104.07	105.00	-3.7	1,469	-0.25%
2021/03/02	13	107.81	8.3	107.13	106.50	4.8	1,459	0.33%
2021/02/26	18.1	109.00	21.1	108.60	109.00	-3	1,478	-0.21%
2021/02/25	6.3	105.75	7	105.71	108.00	-0.7	1,490	-0.05%
2021/02/24	17.6	108.34	25	107.88	105.50	-7.4	1,486	-0.50%
2021/02/23	8.6	105.13	11	105.36	106.00	-2.4	1,456	-0.17%
2021/02/22	18.6	106.06	211.2	105.09	107.00	-192.6	1,440	-13.37%	大賣/鉅額交易
2021/02/19	119.1	104.34	14	103.21	107.50	105.1	1,385	7.59%	大買/鉅額交易
2021/02/18	15.4	100.15	6	101.17	102.00	9.4	1,343	0.70%
2021/02/17	10.2	96.39	10	97.32	98.10	0.2	1,300	0.01%
2021/02/05	13	93.55	2.1	92.98	93.90	11	1,256	0.87%
2021/02/04	111.1	92.92	6	92.22	93.40	105.1	1,227	8.56%	大買/鉅額交易
2021/02/03	2	91.04	7	91.13	92.00	-5	1,193	-0.42%
2021/02/02	6	89.40	7	89.46	89.50	-1	1,172	-0.09%
2021/02/01	2.1	88.95	0	0.00	89.00	2.1	1,169	0.18%
2021/01/29	1	90.30	2	91.45	89.90	-1	1,160	-0.09%
2021/01/28	2	89.90	1	91.90	89.30	1	1,121	0.09%
2021/01/27	0	0.00	6	89.82	90.20	-6	1,075	-0.56%
2021/01/26	3	88.80	6.6	89.82	89.50	-3.6	1,063	-0.34%
2021/01/25	5	88.34	4	88.23	88.30	1	1,048	0.10%
2021/01/22	2	89.15	3.4	88.96	89.00	-1.4	1,043	-0.13%
2021/01/21	4	88.58	0	0.00	88.90	4	1,043	0.38%
2021/01/20	16	88.94	5	88.58	87.90	11	1,040	1.06%
2021/01/19	5	89.72	0	0.00	89.90	5	1,019	0.49%
2021/01/18	18	89.04	9	89.50	90.10	9	1,003	0.90%
2021/01/15	4	87.88	14.3	87.72	87.00	-10.3	964	-1.07%
2021/01/14	0.1	88.80	0	0.00	88.00	0.1	948	0.01%
2021/01/13	1	87.78	3	87.70	88.00	-2	941	-0.21%
2021/01/12	7.1	87.44	15	87.36	86.70	-8	929	-0.86%
2021/01/11	4	89.67	3.2	89.54	89.00	0.8	904	0.08%
2021/01/08	13.6	89.26	7	90.10	88.70	6.6	886	0.74%
2021/01/07	29.2	89.71	14	89.24	90.20	15.2	854	1.78%
2021/01/06	7	85.96	8.2	86.37	86.00	-1.2	778	-0.15%
2021/01/05	0.1	86.00	1	85.60	85.80	-0.9	748	-0.12%
2021/01/04	10.1	85.37	3	85.40	85.90	7.1	743	0.95%
2020/12/31	0	84.90	0	0.00	84.40	0	722	0.00%
2020/12/30	0	84.60	0	0.00	84.30	0	721	0.00%
2020/12/29	0	0.00	2	84.20	84.20	-2	722	-0.28%
2020/12/28	0	0.00	4	84.08	84.20	-4	721	-0.55%
2020/12/25	1.1	84.27	4	84.20	84.30	-2.9	719	-0.40%
2020/12/24	0	0.00	3	83.80	84.50	-3	720	-0.42%
2020/12/23	0	84.00	0	0.00	83.70	0	723	0.00%
2020/12/22	8	84.28	4	84.13	83.00	4	735	0.54%
2020/12/21	2	84.15	2	84.30	84.30	0	737	0.00%
2020/12/18	3	84.13	1	84.50	84.40	2	730	0.27%
2020/12/17	0.2	84.92	8	84.65	84.50	-7.8	732	-1.07%
2020/12/16	0.1	85.01	0.2	85.59	84.90	-0.1	736	-0.02%
2020/12/15	2	85.60	1	84.80	84.70	1	733	0.14%
2020/12/14	0	0.00	1	85.90	85.20	-1	725	-0.14%
2020/12/11	1.1	84.22	0.1	84.30	84.80	1	726	0.13%
2020/12/10	5	84.70	1	84.90	85.00	4	714	0.56%
2020/12/09	3.2	85.68	5	85.50	85.70	-1.8	702	-0.26%
2020/12/08	28	86.93	11.2	86.64	87.00	16.8	677	2.47%
2020/12/07	6	84.40	3	84.27	84.80	3	617	0.49%
2020/12/04	4	82.70	0	0.00	82.80	4	589	0.68%
2020/12/03	1	82.70	0	0.00	82.60	1	597	0.17%
2020/12/02	2.1	83.11	2.1	83.03	83.30	0	623	0.00%
2020/12/01	0	83.30	0.1	83.00	83.30	-0.1	629	-0.02%
2020/11/30	6	84.13	5.1	84.96	83.60	0.9	630	0.14%
2020/11/27	7	84.32	7	84.56	84.70	0	640	0.01%
2020/11/26	1.1	83.02	4	83.68	83.60	-3	614	-0.48%
2020/11/25	11.1	83.73	7	83.70	83.50	4.1	601	0.68%
2020/11/24	5	81.82	6.2	80.99	83.00	-1.2	560	-0.21%
2020/11/23	3.1	79.81	0	0.00	79.90	3.1	518	0.60%
2020/11/20	2	79.90	8	79.94	79.80	-6	509	-1.18%
2020/11/19	0	0.00	1	79.60	80.00	-1	516	-0.19%
2020/11/18	0	80.30	1.1	79.72	79.70	-1.1	521	-0.20%
2020/11/17	2	79.95	1	79.90	79.90	1	531	0.19%
2020/11/16	3	80.03	0	0.00	80.00	3	559	0.54%
2020/11/13	1	79.60	0	0.00	79.80	1	567	0.18%
2020/11/12	3.2	79.77	0	0.00	79.50	3.2	575	0.56%
2020/11/10	4	79.55	1	79.90	79.60	3	589	0.51%
2020/11/06	0	80.40	0	0.00	79.50	0	596	0.00%
2020/11/04	5	78.90	1	78.80	79.10	4	626	0.64%
2020/11/03	0	79.90	0	0.00	79.10	0	649	0.00%
2020/11/02	3	78.63	0	0.00	78.90	3	680	0.44%
2020/10/30	0	79.68	0	0.00	79.70	0	706	0.00%
2020/10/28	1.1	80.09	0	0.00	79.60	1.1	782	0.14%
2020/10/27	1	79.00	4	78.80	78.80	-3	809	-0.37%
2020/10/26	3	79.30	1	79.30	79.20	2	884	0.23%
2020/10/23	0	0.00	0.2	79.00	78.90	-0.2	972	-0.02%
2020/10/21	1	78.90	0	78.80	78.70	1	1,009	0.10%
2020/10/20	3	79.13	2	79.00	79.20	1	1,039	0.10%
2020/10/16	2	79.00	0	0.00	79.00	2	1,070	0.19%
2020/10/15	1	79.20	0	0.00	79.30	1	1,072	0.09%
2020/09/28	1	78.90	0	0.00	80.40	1	1,183	0.08%
2020/09/25	7.1	78.20	1	79.60	78.00	6.1	1,198	0.51%
2020/09/24	0	79.80	2	80.05	79.80	-2	1,195	-0.17%
2020/09/23	0	0.00	1	80.50	80.90	-1	1,203	-0.08%
2020/09/22	1	80.60	2	80.25	80.50	-1	1,218	-0.08%
2020/09/21	0	81.20	0	0.00	81.10	0	1,268	0.00%
2020/09/18	0.1	82.80	0	0.00	82.80	0.1	1,310	0.01%
2020/09/16	0	0.00	3	82.63	82.40	-3	1,352	-0.22%
2020/09/15	0	82.30	0	0.00	82.20	0	1,354	0.00%
2020/09/10	1	82.10	0	0.00	82.10	1	1,379	0.07%
2020/09/09	0	0.00	2	82.10	82.40	-2	1,399	-0.14%
2020/09/08	1	82.40	0	0.00	82.00	1	1,410	0.07%
2020/09/07	8	83.98	4	82.58	82.20	4	1,427	0.28%
2020/09/04	1	82.30	1	82.30	82.50	0	1,417	0.00%
2020/09/03	0	0.00	1	83.00	83.00	-1	1,418	-0.07%
2020/09/02	4	82.70	3	82.90	83.00	1	1,414	0.07%
2020/09/01	1	80.50	6	80.85	81.20	-5	1,418	-0.35%
2020/08/31	0	0.00	3	81.10	81.00	-3	1,429	-0.21%
2020/08/28	1	80.70	0	0.00	80.70	1	1,436	0.07%
2020/08/25	0	0.00	1	81.00	80.90	-1	1,478	-0.07%
2020/08/21	1	79.80	1	79.60	79.60	0	1,519	0.00%
2020/08/20	6	78.37	3	77.60	78.90	3	1,535	0.20%
2020/08/19	1	81.30	0	0.00	80.70	1	1,572	0.06%
2020/08/18	0	0.00	1	81.60	81.70	-1	1,586	-0.06%
2020/08/17	1	82.80	18	82.47	82.40	-17	1,619	-1.05%
2020/08/14	17	81.28	1	81.60	82.40	16	1,713	0.93%
2020/08/13	2	80.80	4	80.50	81.10	-2	1,776	-0.11%
2020/08/12	1	80.80	2	81.05	81.20	-1	1,786	-0.06%
2020/08/07	1	82.40	2	82.70	83.00	-1	1,800	-0.06%
2020/08/06	3	82.83	2	82.80	82.10	1	1,790	0.06%
2020/08/05	5	84.46	6	84.45	83.50	-1	1,777	-0.06%
2020/08/04	1	83.80	5.1	84.90	84.60	-4.1	1,777	-0.23%
2020/08/03	3	84.90	4	84.45	84.70	-1	1,760	-0.06%
2020/07/31	7	83.56	14	83.74	83.40	-7	1,743	-0.40%
2020/07/30	9	82.49	6	82.57	83.40	3	1,732	0.17%
2020/07/29	29	80.89	33	80.43	80.50	-4	1,674	-0.24%
2020/07/28	3	76.13	3	76.70	76.20	0	1,595	0.00%
2020/07/27	4	78.25	1	77.40	77.20	3	1,601	0.19%
2020/07/24	3.1	79.03	0	0.00	78.60	3.1	1,609	0.19%
2020/07/23	1	77.60	2	78.05	78.30	-1	1,593	-0.06%
2020/07/22	0	0.00	2	76.70	77.50	-2	1,606	-0.12%
2020/07/20	1.1	75.89	3	75.90	76.00	-1.9	1,698	-0.11%
2020/07/17	1.1	77.01	0	0.00	77.00	1.1	1,708	0.06%
2020/07/16	1	77.40	0	0.00	77.70	1	1,752	0.06%
2020/07/14	0	0.00	7	77.21	77.00	-7	1,823	-0.38%
2020/07/10	0	0.00	3	76.90	76.70	-3	1,922	-0.16%
2020/07/09	1	77.70	3	78.00	77.70	-2	1,933	-0.10%
2020/07/08	0	0.00	5	77.06	77.30	-5	1,927	-0.26%
2020/07/07	1	77.00	0	0.00	77.10	1	1,935	0.05%
2020/07/06	3.2	77.04	2	77.00	77.80	1.2	1,940	0.06%
2020/07/02	4.1	77.13	4	77.20	77.00	0.1	1,968	0.01%
2020/07/01	4.2	77.61	1	77.80	77.80	3.2	1,981	0.16%
2020/06/30	4	75.80	0	0.00	76.20	4	1,972	0.20%
2020/06/29	2	80.75	6	80.20	80.20	-4	1,928	-0.21%
2020/06/24	1	81.40	1	81.20	81.30	0	1,890	0.00%
2020/06/23	2	80.75	0	0.00	80.30	2	1,899	0.11%
2020/06/22	1.2	80.08	1	80.30	80.50	0.2	1,907	0.01%
2020/06/19	1	80.50	2	80.50	80.10	-1	1,944	-0.05%
2020/06/16	0	0.00	2	79.05	79.70	-2	2,030	-0.10%
2020/06/15	4	79.48	5	79.50	78.50	-1	2,087	-0.05%
2020/06/12	4	78.90	6	78.53	79.50	-2	2,101	-0.10%
2020/06/11	1.2	81.08	0	0.00	80.80	1.2	2,103	0.06%
2020/06/10	1	82.20	0	0.00	82.00	1	2,110	0.05%
2020/06/09	2	81.40	1	81.30	81.70	1	2,161	0.05%
2020/06/08	1	81.70	0	0.00	81.40	1	2,206	0.05%
2020/06/05	7	83.07	0	0.00	82.90	7	2,213	0.32%
2020/06/04	0	0.00	1	83.00	82.60	-1	2,263	-0.04%
2020/06/03	5	83.00	7	82.80	83.10	-2	2,310	-0.09%
2020/06/02	4	84.58	3	82.50	82.80	1	2,494	0.04%
2020/06/01	1	82.60	7	82.97	83.30	-6	2,502	-0.24%
2020/05/28	5	82.78	1	81.60	81.20	4	2,491	0.16%
2020/05/27	2	83.00	3	83.90	84.10	-1	2,464	-0.04%
2020/05/26	30.1	86.11	21	84.92	83.10	9.1	2,452	0.37%
2020/05/25	5	81.84	6.1	81.24	82.50	-1.1	2,387	-0.05%
2020/05/22	2	80.25	0	0.00	80.80	2	2,366	0.08%
2020/05/21	5.1	78.94	13	80.16	81.20	-7.9	2,337	-0.34%
2020/05/20	3	76.47	3	75.13	77.50	0	2,247	0.00%
2020/05/19	5	74.20	0	0.00	74.10	5	2,183	0.23%
2020/05/15	4	72.63	2	73.30	72.40	2	2,160	0.09%
2020/05/14	5	73.52	0	0.00	72.60	5	2,148	0.23%
2020/05/12	8	74.34	0	0.00	74.60	8	2,128	0.38%
2020/05/11	0	0.00	5	73.56	74.40	-5	2,130	-0.23%
2020/05/08	2	73.10	10	73.00	72.90	-8	2,119	-0.38%
2020/05/07	5	72.50	0	0.00	72.70	5	2,149	0.23%
2020/05/06	12	71.98	2	71.90	71.60	10	2,138	0.47%
2020/05/05	1	70.90	0	0.00	70.90	1	2,137	0.05%
2020/05/04	1	70.50	6	70.58	70.30	-5	2,166	-0.23%
2020/04/30	0	0.00	2	71.60	71.30	-2	2,191	-0.09%
2020/04/29	0	0.00	1	71.00	71.30	-1	2,225	-0.04%
2020/04/28	1	71.10	0	0.00	70.70	1	2,274	0.04%
2020/04/27	1	70.60	2	70.70	70.60	-1	2,351	-0.04%
2020/04/24	5	71.98	5	72.00	70.80	0	2,614	0.00%
2020/04/23	0	0.00	1	69.40	69.60	-1	2,618	-0.04%
2020/04/22	0	0.00	1	69.20	69.40	-1	2,599	-0.04%
2020/04/21	5	68.96	5	69.04	68.80	0	2,581	0.00%
2020/04/20	4	69.05	4	68.88	69.10	0	2,528	0.00%
2020/04/17	7	68.83	8	68.29	67.80	-1	2,490	-0.04%
2020/04/16	3	68.10	2	68.65	68.50	1	2,442	0.04%
2020/04/15	9	68.32	18.1	67.72	67.60	-9.1	2,404	-0.38%
2020/04/14	11	66.16	6	66.13	66.10	5	2,343	0.21%
2020/04/13	0	0.00	9	65.82	65.50	-9	2,338	-0.38%
2020/04/10	0	0.00	13.2	65.56	65.70	-13.2	2,359	-0.56%
2020/04/09	4	64.60	0	0.00	64.90	4	2,350	0.17%
2020/04/08	1	65.00	8	65.00	65.20	-7	2,327	-0.30%
2020/04/07	19	64.81	3	65.17	64.60	16	2,308	0.69%
2020/04/01	0.1	63.20	0	0.00	62.90	0.1	2,246	0.00%
2020/03/31	4	63.12	2	63.00	62.60	2	2,239	0.09%
2020/03/30	0	63.40	0	0.00	62.60	0	2,226	0.00%
2020/03/27	5	63.52	2	63.70	62.90	3	2,215	0.14%
2020/03/26	6	61.95	8	62.61	62.80	-2	2,174	-0.09%
2020/03/25	10	62.16	4	62.88	61.70	6	2,154	0.28%
2020/03/24	6	62.33	0	0.00	61.70	6	2,111	0.28%
2020/03/23	1	60.40	1	60.90	60.70	0	2,083	0.00%
2020/03/20	37.3	62.17	47	62.54	62.20	-9.7	2,068	-0.47%
2020/03/19	13	59.68	13	59.67	59.70	0	2,006	0.00%
2020/03/18	12	61.32	0	0.00	60.90	12	1,933	0.62%
2020/03/17	3	59.37	5	60.72	60.60	-2	1,911	-0.10%
2020/03/16	1	60.10	0	0.00	60.10	1	1,888	0.05%
2020/03/13	1	60.50	0	0.00	61.70	1	1,863	0.05%
2020/03/12	4	64.25	2	64.30	63.00	2	1,814	0.11%
2020/03/11	8	66.95	13	66.61	65.80	-5	1,821	-0.27%
2020/03/10	17	66.12	11	65.89	67.90	6	1,784	0.34%
2020/03/09	4	67.58	0	0.00	66.90	4	1,730	0.23%
2020/03/06	16	68.24	13	68.52	68.80	3	1,679	0.18%
2020/03/03	1	58.80	3	59.40	59.80	-2	1,486	-0.13%
2020/02/25	3	59.80	1	59.90	59.90	2	1,500	0.13%
2020/02/24	4	60.68	2	60.40	60.40	2	1,503	0.13%
2020/02/21	1	61.00	1	59.70	61.10	0	1,510	0.00%
2020/02/18	1	60.20	0	0.00	60.20	1	1,551	0.06%
2020/02/17	1	61.00	0	0.00	60.70	1	1,562	0.06%
2020/02/14	1	61.00	2	61.00	61.20	-1	1,570	-0.06%
2020/02/13	0	0.00	1	61.20	60.80	-1	1,583	-0.06%
2020/02/11	1	59.10	0	0.00	59.30	1	1,633	0.06%
2020/02/10	5	58.60	3	58.37	58.60	2	1,748	0.11%
2020/02/07	1	62.50	0	0.00	62.10	1	1,775	0.06%
2020/02/06	0	0.00	6.1	63.23	63.60	-6.1	1,771	-0.34%
2020/02/05	2	62.20	1	62.20	62.00	1	1,767	0.06%
2020/02/03	0	0.00	2	63.70	64.00	-2	1,785	-0.11%
2020/01/31	4	66.23	5	66.00	66.50	-1	1,739	-0.06%
2020/01/30	10	66.21	8	64.70	64.00	2	1,680	0.12%
2020/01/20	28	68.74	17	69.22	69.80	11	1,608	0.68%
2020/01/17	4	63.70	3	65.10	65.50	1	1,322	0.08%
2020/01/10	1	58.10	0	0.00	58.20	1	1,322	0.08%
2020/01/06	1	58.60	1	58.20	58.20	0	1,448	0.00%
2020/01/03	7	61.53	0	0.00	61.30	7	1,420	0.49%
2019/12/23	1	61.30	1	61.30	61.50	0	1,534	0.00%
2019/12/20	0	0.00	1	62.00	61.30	-1	1,545	-0.06%
2019/12/19	1	61.30	0	0.00	61.30	1	1,572	0.06%
2019/12/18	1	61.00	0	0.00	60.80	1	1,660	0.06%
2019/12/17	0	0.00	11	61.05	61.00	-11	1,690	-0.65%
2019/12/16	0	0.00	1	61.10	61.20	-1	1,689	-0.06%
2019/12/13	3	61.30	0	0.00	61.00	3	1,696	0.18%
2019/12/12	0	0.00	4	62.10	62.00	-4	1,692	-0.24%
2019/12/11	1	61.50	0	0.00	62.00	1	1,691	0.06%
2019/12/06	7	60.91	17	60.40	60.20	-10	1,688	-0.59%
2019/12/05	0	0.00	0	63.10	63.00	0	1,669	0.00%
2019/12/04	1	61.90	0	0.00	62.50	1	1,684	0.06%
2019/12/02	1	63.00	7	62.64	62.30	-6	1,700	-0.35%
2019/11/29	3	64.43	0	0.00	64.30	3	1,676	0.18%
2019/11/28	1	65.10	1	64.60	65.00	0	1,669	0.00%
2019/11/27	2	64.05	1	64.00	65.10	1	1,658	0.06%
2019/11/26	0	0.00	10.1	63.60	63.80	-10.1	1,635	-0.62%
2019/11/22	1	63.40	0	0.00	63.30	1	1,604	0.06%
2019/11/19	0	0.00	3	65.77	65.00	-3	1,573	-0.19%
2019/11/14	4	63.53	0	0.00	64.10	4	1,514	0.26%
2019/11/13	4	63.38	2	62.60	63.60	2	1,496	0.13%
2019/11/12	0	0.00	1	63.00	63.20	-1	1,481	-0.07%
2019/11/11	0	0.00	2	63.10	61.90	-2	1,461	-0.14%
2019/11/08	0	0.00	1	63.90	64.70	-1	1,422	-0.07%
2019/11/07	25	65.76	6	65.85	64.50	19	1,378	1.38%
2019/11/06	11	62.53	13	63.56	63.90	-2	1,247	-0.16%
2019/11/05	3	61.23	0	0.00	61.40	3	1,168	0.26%
2019/11/04	1	61.10	0	0.00	61.10	1	1,157	0.09%
2019/11/01	5	60.50	1	60.70	61.00	4	1,141	0.35%
2019/10/31	20	61.25	8	61.59	60.40	12	1,124	1.07%
2019/10/29	1	58.30	0	0.00	58.30	1	1,048	0.10%
2019/10/28	1	59.30	0	0.00	59.30	1	1,030	0.10%
2019/10/23	1	59.00	0	0.00	58.80	1	981	0.10%
2019/10/22	4.1	59.08	1	59.10	59.40	3.1	970	0.32%
2019/10/21	6	60.43	2	59.95	60.20	4	948	0.42%
2019/10/18	2	59.35	1	60.30	60.30	1	923	0.11%
2019/10/17	2	59.35	0	0.00	59.50	2	899	0.22%
2019/10/16	1	58.70	1	59.00	58.90	0	873	0.00%
2019/10/15	3	57.60	2	58.10	59.00	1	847	0.12%
2019/10/14	1	56.10	2	56.05	55.70	-1	765	-0.13%
2019/10/09	0	0.00	2	54.80	55.00	-2	752	-0.27%
2019/10/07	0	0.00	3	56.00	56.10	-3	727	-0.41%
2019/10/04	5	54.74	0	0.00	54.90	5	695	0.72%
2019/09/25	0	0.00	1	54.30	54.60	-1	701	-0.14%
2019/09/24	3	55.67	2	55.55	54.80	1	710	0.14%
2019/09/23	8	55.04	7	55.40	55.50	1	682	0.15%
2019/09/20	1	52.70	2	52.55	52.90	-1	594	-0.17%
2019/09/18	1	52.10	2	51.60	51.60	-1	562	-0.18%
2019/09/17	0	0.00	1	51.90	51.90	-1	558	-0.18%
2019/09/12	1	52.00	2	51.50	51.30	-1	556	-0.18%
2019/09/11	1	51.40	0	0.00	51.50	1	552	0.18%
2019/09/09	0	0.00	1	51.70	51.20	-1	531	-0.19%
2019/09/06	0	0.00	1	50.40	50.10	-1	488	-0.20%
2019/09/05	1	49.65	2	49.60	49.50	-1	470	-0.21%
2019/08/19	0	0.00	1	48.35	48.40	-1	462	-0.22%
2019/08/15	1	47.55	0	0.00	47.60	1	462	0.22%
2019/08/05	0	0.00	1	47.15	47.30	-1	501	-0.20%
2019/08/01	2	48.75	3	48.70	48.60	-1	510	-0.20%
2019/07/31	1	48.25	3	47.97	47.95	-2	505	-0.40%
2019/07/16	0	0.00	1	48.80	48.90	-1	652	-0.15%
2019/07/15	0	0.00	1	48.55	48.90	-1	654	-0.15%
2019/07/04	1	48.35	0	0.00	48.35	1	688	0.15%
2019/07/03	3	47.98	0	0.00	48.10	3	687	0.44%
2019/06/28	2	50.60	0	0.00	50.70	2	630	0.32%
2019/06/27	0	0.00	3	50.70	50.50	-3	631	-0.47%
2019/06/06	2	48.95	0	0.00	48.95	2	701	0.29%
2019/05/27	1	48.25	0	0.00	48.10	1	932	0.11%
2019/05/10	1	48.80	0	0.00	48.85	1	1,212	0.08%
2019/05/09	2	48.95	0	0.00	48.80	2	1,212	0.16%
2019/05/08	0	0.00	2	49.00	49.25	-2	1,207	-0.17%
2019/05/03	0	0.00	1	50.10	50.00	-1	1,239	-0.08%
2019/04/30	0	0.00	7	49.49	49.65	-7	1,243	-0.56%
2019/04/25	1	52.30	7	52.40	52.50	-6	1,201	-0.50%
2019/04/24	2	51.30	6	51.20	51.30	-4	1,191	-0.34%
2019/04/17	3	51.60	0	0.00	51.30	3	1,308	0.23%
2019/04/12	0	0.00	1	50.90	50.80	-1	1,334	-0.07%
2019/04/11	2	51.65	2	51.95	51.50	0	1,346	0.00%
2019/04/03	0	0.00	2	51.30	51.20	-2	1,359	-0.15%
2019/04/02	0	0.00	1	50.90	50.90	-1	1,354	-0.07%
2019/04/01	1	50.70	0	0.00	50.60	1	1,362	0.07%
2019/03/28	0	50.40	1	50.40	50.20	-1	1,363	-0.07%
2019/03/27	0	50.40	0	0.00	50.00	0	1,363	0.00%
2019/03/25	1	49.70	0	0.00	49.95	1	1,386	0.07%
2019/03/21	0	0.00	1	50.60	50.60	-1	1,403	-0.07%
2019/03/19	0	0.00	6	51.18	51.00	-6	1,473	-0.41%
2019/03/15	2	51.15	1	51.10	51.10	1	1,558	0.06%
2019/03/14	6	50.60	2	50.65	50.50	4	1,570	0.25%
2019/03/13	1	50.30	1	50.70	50.50	0	1,648	0.00%
2019/03/07	9	50.88	2	51.05	50.60	7	1,622	0.43%
2019/03/06	9	51.23	2	51.45	51.00	7	1,583	0.44%
2019/03/05	3	52.90	0	0.00	52.60	3	1,540	0.19%
2019/02/27	1	51.40	0	0.00	52.10	1	1,486	0.07%
2019/02/26	6	51.50	3	51.00	51.40	3	1,461	0.21%
2019/02/21	0	0.00	1	51.40	51.30	-1	1,416	-0.07%
2019/02/19	1	50.90	0	0.00	51.00	1	1,431	0.07%
2019/02/15	0	0.00	2	50.60	51.00	-2	1,395	-0.14%
2019/02/14	0	0.00	2	51.10	52.00	-2	1,361	-0.15%
2019/02/13	0.5	50.40	0	0.00	50.40	0.5	1,329	0.04%
2019/02/12	2.1	50.23	1	50.60	49.90	1.1	1,295	0.08%
2019/02/11	3	48.53	1	48.70	48.70	2	1,237	0.16%
2019/01/30	1	47.00	0	0.00	46.90	1	1,190	0.08%
2019/01/29	2	46.90	2	47.10	46.90	0	1,189	0.00%
2019/01/28	1	46.75	0	0.00	46.80	1	1,187	0.08%
2019/01/25	3	47.62	1	47.35	47.00	2	1,191	0.17%
2019/01/22	2	46.95	0	0.00	47.10	2	1,154	0.17%
2019/01/18	0	0.00	0.3	46.85	46.85	-0.3	1,150	-0.03%
2019/01/16	0	0.00	2	46.60	46.60	-2	1,135	-0.18%
2019/01/15	1	46.40	5	46.31	47.15	-4	1,119	-0.36%
2019/01/11	5	47.81	0	0.00	46.80	5	1,091	0.46%
2019/01/10	3	47.15	3	46.70	47.30	0	1,067	0.00%
2019/01/09	1	46.45	2	46.73	46.95	-1	1,047	-0.10%
2019/01/08	1	45.10	11	45.48	45.75	-10	984	-1.02%
2018/12/27	4	45.40	4	44.93	44.95	0	961	0.00%
2018/12/26	0	0.00	1	45.15	44.40	-1	951	-0.11%
2018/12/25	10	44.80	0	0.00	44.80	10	947	1.06%
2018/12/21	1	44.35	0	0.00	44.20	1	947	0.11%
2018/12/20	1	44.65	1	43.90	44.20	0	955	0.00%
2018/12/19	0	0.00	3	44.80	44.70	-3	947	-0.32%
2018/12/18	0	0.00	4	44.85	44.95	-4	949	-0.42%
2018/12/17	5	45.03	1	45.50	44.60	4	938	0.43%
2018/12/14	0	0.00	1	44.15	44.45	-1	920	-0.11%
2018/12/13	0	0.00	7	45.05	44.60	-7	922	-0.76%
2018/12/12	0	0.00	3	45.93	44.95	-3	912	-0.33%
2018/12/11	11	44.93	3	45.05	45.15	8	882	0.91%
2018/12/10	3.5	44.46	4	44.80	44.30	-0.5	895	-0.06%
2018/12/07	1	43.80	0	0.00	43.80	1	875	0.11%
2018/12/06	3	44.27	4	43.96	43.20	-1	924	-0.11%
2018/12/03	5	42.88	0	0.00	42.80	5	1,257	0.40%
2018/11/23	0	0.00	2	41.00	40.85	-2	1,387	-0.14%
2018/11/22	0	0.00	1	41.70	41.50	-1	1,390	-0.07%
2018/11/21	2	42.10	2	41.85	42.05	0	1,386	0.00%
2018/11/20	1	41.90	0	0.00	42.05	1	1,383	0.07%
2018/11/19	0	0.00	20	42.45	42.25	-20	1,378	-1.45%
2018/11/16	20	41.65	0	0.00	41.80	20	1,359	1.47%
2018/11/01	1	40.45	0	0.00	40.20	1	1,314	0.08%
2018/10/17	1	39.35	2	39.20	38.85	-1	1,256	-0.08%
2018/10/16	1	39.30	0	0.00	38.90	1	1,252	0.08%
2018/10/11	0	0.00	1	38.20	37.65	-1	1,235	-0.08%
2018/10/08	2	41.18	0	0.00	41.10	2	1,209	0.17%
2018/10/05	0.1	40.50	0	0.00	40.40	0.1	1,197	0.01%
2018/10/04	1	41.50	0	0.00	41.50	1	1,180	0.08%
2018/10/03	0	0.00	1	42.05	41.80	-1	1,175	-0.09%
2018/09/28	1	44.00	0	0.00	43.45	1	1,133	0.09%
2018/09/25	1	43.80	0	0.00	43.50	1	1,111	0.09%
2018/09/19	0	0.00	8	42.46	42.50	-8	1,103	-0.72%
2018/09/18	1	43.00	2	43.00	42.70	-1	1,086	-0.09%
2018/09/14	0	0.00	1	46.40	45.00	-1	1,035	-0.10%
2018/09/13	0.1	45.15	2	45.50	45.25	-1.9	987	-0.19%
2018/09/12	34	46.44	33	46.75	45.95	1	947	0.11%
2018/09/11	1	44.75	1	46.35	46.05	0	876	0.00%
2018/09/10	12.1	44.13	22	43.24	42.95	-9.9	740	-1.34%
2018/09/07	43	45.72	28	44.49	43.25	15	693	2.16%
2018/09/06	5	43.62	3	42.97	44.30	2	448	0.45%
2018/09/03	1	40.65	0	0.00	40.00	1	303	0.33%
2018/08/29	0	0.00	3	40.40	40.55	-3	314	-0.96%
2018/08/22	1	40.20	0	0.00	40.20	1	317	0.31%
2018/08/15	0	0.00	1	40.90	40.25	-1	307	-0.33%
2018/07/31	0	0.00	1	38.70	38.95	-1	283	-0.35%
2018/07/25	1	37.90	0	0.00	38.20	1	278	0.36%
2018/07/18	0	0.00	1	38.15	38.15	-1	297	-0.34%
2018/07/05	1	37.75	0	0.00	37.50	1	320	0.31%
2018/07/03	2	38.65	0	0.00	38.30	2	319	0.63%
2018/06/26	0	40.50	0	0.00	40.30	0	288	0.00%
2018/06/20	2	40.55	0	0.00	40.70	2	290	0.69%
2018/06/19	2	41.30	0	0.00	41.25	2	288	0.69%
2018/06/13	0	0.00	1	42.20	41.75	-1	288	-0.35%
2018/06/12	0	0.00	1	41.85	41.80	-1	289	-0.35%
2018/06/07	0	0.00	1	41.75	42.15	-1	290	-0.34%
2018/06/06	0	0.00	2	42.35	42.15	-2	291	-0.69%
2018/06/05	2	41.20	0	0.00	40.80	2	290	0.69%
2018/05/17	1	39.80	0	0.00	39.75	1	317	0.31%
2018/05/16	1	39.65	0	0.00	39.70	1	321	0.31%
2018/04/03	0	41.80	0	0.00	41.40	0	631	0.00%
2018/03/31	1	41.70	0	0.00	41.90	1	634	0.16%
2018/03/26	1	41.65	0	0.00	41.80	1	648	0.15%
2018/03/12	0	0.00	1	43.65	43.20	-1	664	-0.15%
2018/02/23	1	43.00	0	0.00	42.90	1	744	0.13%
2018/02/06	0	0.00	3	42.85	40.40	-3	769	-0.39%
2018/01/30	0	0.00	1	46.65	46.30	-1	798	-0.13%
2018/01/22	3	48.75	0	0.00	48.35	3	922	0.33%
2018/01/19	0	0.00	1	48.25	47.40	-1	926	-0.11%
2018/01/17	4	48.24	1	48.80	48.50	3	927	0.32%
2018/01/09	1	44.90	0	0.00	45.25	1	1,015	0.10%