昇達科 (3491)-國泰-敦南券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
300.0
漲跌
▲7.0
漲幅
+2.39%
成交量
401張
產業
上櫃通信網路類股
543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

昇達科 (3491)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	10.4	295.97	7.1	294.78	293.00	3.3	1,604	0.21%
2024/11/19	13.6	294.67	21.7	293.16	299.00	-8.1	1,633	-0.50%
2024/11/18	37.9	281.02	38.7	279.10	278.50	-0.9	1,665	-0.05%
2024/11/15	23	295.45	7.1	294.09	293.50	15.8	1,735	0.91%
2024/11/14	14.6	302.72	17.6	303.44	302.00	-3.1	1,758	-0.17%
2024/11/13	12.4	295.65	13.4	296.41	298.00	-1	1,770	-0.06%
2024/11/12	18.7	297.83	12.6	297.62	295.50	6.1	1,787	0.34%
2024/11/11	52.2	299.17	38.9	297.68	303.50	13.4	1,803	0.74%
2024/11/08	4.3	313.64	7.6	313.50	310.00	-3.2	1,794	-0.18%
2024/11/07	25.5	316.38	22.6	315.79	312.00	3	1,819	0.16%
2024/11/06	6.5	308.66	17.8	310.22	310.50	-11.3	1,832	-0.62%
2024/11/05	4.1	306.75	4	305.88	306.00	0.1	1,847	0.01%
2024/11/04	4.6	303.45	3	304.33	303.00	1.6	1,897	0.09%
2024/11/01	3.2	305.07	4.3	306.56	307.00	-1.1	1,925	-0.06%
2024/10/30	7.4	303.20	9.2	305.73	306.50	-1.7	1,969	-0.09%
2024/10/29	8.2	303.58	9.3	305.65	302.50	-1.1	2,032	-0.05%
2024/10/28	12.9	306.02	8	305.56	304.00	4.9	2,081	0.24%
2024/10/25	10.8	308.34	16.3	309.03	307.50	-5.5	2,096	-0.26%
2024/10/24	45.1	307.33	8.2	304.83	303.50	37	2,121	1.74%
2024/10/23	21.3	316.20	44.8	316.05	319.00	-23.5	2,138	-1.10%
2024/10/22	18.9	309.74	13.4	307.87	306.00	5.5	2,108	0.26%
2024/10/21	12.7	306.92	15.7	309.05	309.00	-3	2,118	-0.14%
2024/10/18	54.1	305.08	31.7	305.82	306.50	22.4	2,186	1.02%
2024/10/17	38.3	313.55	23.7	312.19	313.50	14.6	2,185	0.67%
2024/10/16	37.8	321.76	24	322.60	319.50	13.8	2,210	0.62%
2024/10/15	30.2	322.42	46.5	321.09	319.00	-16.2	2,193	-0.74%
2024/10/14	29.3	309.18	40.2	309.80	306.00	-10.9	2,172	-0.50%
2024/10/11	49.6	309.66	56.8	306.22	306.50	-7.2	2,167	-0.33%
2024/10/09	34.5	318.68	25.7	316.11	316.00	8.8	2,155	0.41%
2024/10/08	11.9	324.79	15.1	326.22	322.50	-3.2	2,150	-0.15%
2024/10/07	22.7	324.04	7.8	325.68	321.00	14.9	2,199	0.68%
2024/10/04	17.7	319.91	10	320.15	320.00	7.7	2,211	0.35%
2024/10/01	13.5	325.94	4.3	324.16	323.00	9.3	2,218	0.42%
2024/09/30	19.6	325.22	17.9	324.02	324.50	1.7	2,240	0.08%
2024/09/27	30.8	336.58	33.2	334.65	330.50	-2.4	2,273	-0.11%
2024/09/26	14.9	343.35	14.2	345.74	341.00	0.7	2,346	0.03%
2024/09/25	44.6	348.89	33.7	346.52	344.50	10.9	2,401	0.45%
2024/09/24	47.9	345.64	41.2	345.94	347.50	6.8	2,379	0.28%
2024/09/23	55.1	352.51	31.8	351.33	347.00	23.3	2,369	0.98%
2024/09/20	44.1	353.33	84	353.16	353.50	-40	2,362	-1.69%
2024/09/19	38.7	329.88	42.9	332.18	337.50	-4.2	2,292	-0.18%
2024/09/18	11.4	314.99	16.5	316.46	320.00	-5.1	2,262	-0.23%
2024/09/16	18.9	318.66	11.4	320.42	316.00	7.5	2,260	0.33%
2024/09/13	13.3	322.59	36.1	323.29	322.50	-22.8	2,265	-1.01%
2024/09/12	36.7	327.51	20.1	328.51	319.50	16.5	2,269	0.73%
2024/09/11	59.7	325.68	50.2	323.97	325.00	9.5	2,289	0.42%
2024/09/10	17.7	323.56	8.5	320.47	319.50	9.2	2,267	0.41%
2024/09/09	23.3	325.64	19.5	325.95	324.50	3.9	2,271	0.17%
2024/09/06	26.9	334.82	26.3	335.60	333.50	0.6	2,275	0.03%
2024/09/05	31.5	338.76	45.8	340.07	340.50	-14.3	2,293	-0.62%
2024/09/04	50.8	335.73	55.6	335.69	330.00	-4.8	2,289	-0.21%
2024/09/03	46.7	347.57	17.7	348.28	345.00	29	2,277	1.27%
2024/09/02	71.5	356.17	56.6	356.80	353.50	14.8	2,259	0.66%
2024/08/30	71.1	350.58	56.2	351.50	349.00	14.9	2,221	0.67%
2024/08/29	99	350.63	115.4	352.45	352.00	-16.3	2,179	-0.75%	大賣/
2024/08/28	47.6	336.95	30.3	337.98	336.00	17.3	2,086	0.83%
2024/08/27	22.2	334.17	48	335.84	338.00	-25.8	2,059	-1.25%
2024/08/26	24.8	328.33	19.2	326.98	325.00	5.6	2,064	0.27%
2024/08/23	18.3	321.05	26.8	322.90	330.50	-8.5	2,064	-0.41%
2024/08/22	58.4	324.94	42.7	320.92	319.00	15.7	2,055	0.77%
2024/08/21	48.3	334.12	32.8	335.15	332.00	15.5	2,105	0.74%
2024/08/20	72.4	339.05	66	338.92	339.00	6.4	2,146	0.30%
2024/08/19	74.9	327.99	86.7	329.22	341.50	-11.8	2,180	-0.54%
2024/08/16	28.4	316.89	40.6	319.66	314.50	-12.2	2,202	-0.56%
2024/08/15	12.7	312.94	31.3	314.70	315.50	-18.5	2,259	-0.82%
2024/08/14	47.5	314.37	14.4	312.33	309.50	33.1	2,256	1.47%
2024/08/13	23.5	313.92	35.6	312.51	313.00	-12.1	2,269	-0.53%
2024/08/12	16.3	305.55	18.3	307.98	309.50	-1.9	2,286	-0.08%
2024/08/09	43.1	307.07	33.2	304.62	300.00	10	2,324	0.43%
2024/08/08	44.9	294.49	48.4	295.52	302.00	-3.5	2,316	-0.15%
2024/08/07	19.6	278.70	24.1	281.95	288.00	-4.5	2,302	-0.20%
2024/08/06	34.9	261.74	53.2	258.69	264.00	-18.3	2,310	-0.79%
2024/08/05	26.2	274.42	12.5	274.31	269.50	13.7	2,327	0.59%
2024/08/02	83	308.11	76	308.02	299.00	7	2,350	0.30%
2024/08/01	93.3	313.67	71	312.52	307.50	22.4	2,330	0.96%
2024/07/31	71.1	319.12	68.8	320.02	322.00	2.3	2,279	0.10%
2024/07/30	25.8	309.18	19.9	307.05	315.00	5.8	2,255	0.26%
2024/07/29	62.8	310.96	51.6	306.99	304.00	11.1	2,282	0.49%
2024/07/26	45.8	304.35	52.9	306.80	307.00	-7.1	2,328	-0.30%
2024/07/23	12.3	298.20	14.3	299.81	298.50	-1.9	2,331	-0.08%
2024/07/22	20.1	295.12	16.6	293.24	290.50	3.5	2,367	0.15%
2024/07/19	83.9	319.23	92.7	311.77	300.00	-8.8	2,473	-0.36%
2024/07/18	30.2	309.61	28.7	309.60	311.50	1.6	2,590	0.06%
2024/07/17	24.2	310.74	64.5	308.99	310.00	-40.3	2,607	-1.55%
2024/07/16	9.2	290.62	15.1	291.52	293.50	-5.9	2,602	-0.23%
2024/07/15	14.3	284.56	16.3	286.04	290.00	-2	2,660	-0.08%
2024/07/12	45	291.03	22.3	290.75	291.00	22.8	2,705	0.84%
2024/07/11	19.3	295.86	14.4	297.65	299.50	4.9	2,769	0.18%
2024/07/10	30.3	297.50	15.1	296.64	295.00	15.1	2,765	0.55%
2024/07/09	90.9	311.37	76.7	312.90	303.00	14.1	2,789	0.51%
2024/07/08	31.2	305.21	19.6	305.16	306.50	11.6	2,741	0.42%
2024/07/05	20.9	298.83	17.6	300.50	300.00	3.3	2,720	0.12%
2024/07/04	35	294.06	41.7	296.24	296.50	-6.7	2,706	-0.25%
2024/07/03	46.2	294.85	34.6	291.23	286.50	11.7	2,718	0.43%
2024/07/02	118.3	315.70	90.7	314.66	305.50	27.6	2,697	1.02%	大買/
2024/07/01	42.9	303.97	74.1	299.66	308.00	-31.2	2,619	-1.19%
2024/06/28	12.4	288.82	12.7	288.87	289.00	-0.3	2,589	-0.01%
2024/06/27	9.9	285.08	8.7	287.56	288.00	1.2	2,620	0.05%
2024/06/26	57.4	291.53	38.2	292.67	287.50	19.3	2,607	0.74%
2024/06/25	21.8	290.95	21.2	291.40	293.00	0.5	2,587	0.02%
2024/06/24	14.7	291.69	21.4	291.79	293.00	-6.7	2,567	-0.26%
2024/06/21	19.7	289.20	20.1	291.11	291.00	-0.4	2,561	-0.02%
2024/06/20	27.3	284.70	9.5	283.03	286.00	17.8	2,546	0.70%
2024/06/19	24.7	286.35	24.4	286.64	286.00	0.3	2,532	0.01%
2024/06/18	49.8	293.24	40.3	292.68	290.00	9.4	2,521	0.37%
2024/06/17	21.2	284.58	23.1	283.73	282.00	-1.9	2,494	-0.07%
2024/06/14	27.7	293.25	18.4	291.73	294.00	9.3	2,473	0.38%
2024/06/13	22.5	296.93	25.2	298.02	300.00	-2.7	2,458	-0.11%
2024/06/12	21.8	288.21	22	290.45	289.00	-0.1	2,445	-0.01%
2024/06/11	24.1	274.40	13.6	269.14	281.50	10.5	2,455	0.43%
2024/06/07	20.7	295.68	9.1	289.56	278.50	11.6	2,445	0.48%
2024/06/06	10.7	296.06	6.7	296.72	298.50	4	2,434	0.16%
2024/06/05	0.7	289.42	4.2	288.80	292.50	-3.5	2,465	-0.14%
2024/06/04	8.7	291.70	21.1	290.68	288.50	-12.4	2,497	-0.50%
2024/06/03	23.8	291.94	13.6	290.74	293.00	10.2	2,555	0.40%
2024/05/31	4	279.91	3.8	277.18	287.00	0.2	2,553	0.01%
2024/05/30	15.9	269.65	18.7	271.80	267.50	-2.8	2,574	-0.11%
2024/05/29	6.6	282.96	3.7	282.90	281.00	2.9	2,547	0.11%
2024/05/28	5.6	285.59	19	284.87	285.00	-13.4	2,536	-0.53%
2024/05/27	126.2	286.50	119.9	286.27	286.00	6.3	2,533	0.25%	大買/大賣/
2024/05/24	82.9	279.86	73.9	279.67	290.00	8.9	2,446	0.37%
2024/05/23	108.6	272.09	115.9	272.39	271.00	-7.3	2,379	-0.31%	大買/大賣/
2024/05/22	165	259.63	146	259.86	261.00	19.1	2,312	0.82%	大買/大賣/
2024/05/21	69.3	242.63	92.6	245.89	250.50	-23.3	2,198	-1.06%
2024/05/20	31.7	226.65	19.4	227.09	228.00	12.3	2,113	0.58%
2024/05/17	20.4	227.94	17.4	228.37	230.00	3	2,096	0.14%
2024/05/16	11.9	224.53	23.9	226.06	225.50	-12	2,069	-0.58%
2024/05/15	41.4	222.20	58.1	221.91	222.00	-16.8	2,032	-0.82%
2024/05/14	41.4	212.83	46.2	213.23	214.50	-4.8	1,977	-0.24%
2024/05/13	44.4	208.14	49.7	208.12	207.50	-5.3	1,957	-0.27%
2024/05/10	40.3	209.81	16.3	210.49	213.00	24	1,942	1.23%
2024/05/09	54.7	215.16	73.5	214.37	213.00	-18.8	1,912	-0.98%
2024/05/08	79.8	207.42	51.8	205.91	207.00	28	1,842	1.52%
2024/05/07	19.4	203.51	27.8	204.22	205.50	-8.4	1,790	-0.47%
2024/05/06	19.2	199.94	34.8	200.16	201.50	-15.6	1,763	-0.89%
2024/05/03	17.5	201.71	17.3	201.98	200.00	0.2	1,753	0.01%
2024/05/02	37.3	201.99	55	200.82	198.50	-17.7	1,720	-1.03%
2024/04/30	66.1	199.93	86.3	199.45	198.00	-20.2	1,673	-1.21%
2024/04/29	42.2	195.73	37	196.40	193.00	5.2	1,596	0.33%
2024/04/26	31.5	195.80	44.4	197.03	197.50	-13	1,546	-0.84%
2024/04/25	166	198.67	155.6	198.16	197.00	10.4	1,503	0.69%	大買/大賣/
2024/04/24	151.8	190.46	185.6	192.10	196.50	-33.8	1,393	-2.42%	大買/大賣/
2024/04/23	25.8	180.99	26.1	180.46	179.50	-0.3	1,200	-0.02%
2024/04/22	34.7	179.13	21.1	179.31	179.50	13.6	1,154	1.18%
2024/04/19	25.5	179.78	27.8	181.50	182.50	-2.3	1,113	-0.20%
2024/04/18	36.7	182.29	38.7	181.62	180.50	-2	1,046	-0.19%
2024/04/17	36.1	179.45	59.3	179.18	180.50	-23.2	976	-2.38%
2024/04/16	5.5	168.48	5.4	169.26	171.00	0.1	887	0.01%
2024/04/15	22.9	172.90	16	172.64	170.50	7	874	0.80%
2024/04/12	10.9	169.62	9.3	169.62	168.50	1.6	840	0.19%
2024/04/11	4.6	166.41	3.1	166.52	167.50	1.5	831	0.18%
2024/04/10	3.1	166.99	6.1	166.67	167.50	-3	839	-0.36%
2024/04/09	15.7	166.68	21.3	165.73	166.50	-5.6	836	-0.67%
2024/04/08	7.3	170.13	14.2	171.35	172.00	-6.9	808	-0.86%
2024/04/03	9.7	168.17	2.2	170.55	168.00	7.5	787	0.95%
2024/04/02	7.2	169.80	16.8	170.03	170.00	-9.5	781	-1.22%
2024/04/01	11.3	168.26	28.4	165.98	169.50	-17.1	749	-2.28%
2024/03/29	1	158.48	1.1	158.02	158.00	-0.1	711	-0.01%
2024/03/28	3	158.17	22.1	158.86	157.50	-19.1	713	-2.67%
2024/03/27	2.1	158.55	2.1	159.01	158.50	0	714	0.00%
2024/03/26	8.2	158.00	0.4	158.00	158.00	7.8	713	1.09%
2024/03/25	3	160.67	4.7	160.88	161.00	-1.7	713	-0.23%
2024/03/22	0.3	159.50	3.4	159.62	161.00	-3.1	715	-0.44%
2024/03/21	5.1	159.50	4	159.06	158.50	1.1	721	0.15%
2024/03/20	13.5	161.21	6.6	160.99	160.00	6.9	746	0.93%
2024/03/19	0.4	157.03	3	157.00	157.50	-2.6	741	-0.36%
2024/03/18	1.7	156.16	9.5	156.48	156.50	-7.9	754	-1.04%
2024/03/15	22.6	150.80	10.3	151.08	151.50	12.3	758	1.63%
2024/03/14	33.2	151.29	14.5	150.38	149.50	18.7	777	2.40%
2024/03/12	11.8	160.12	8.5	160.62	161.00	3.3	795	0.42%
2024/03/11	6.9	156.02	3.4	156.53	156.50	3.5	796	0.45%
2024/03/08	22.1	160.15	51.1	164.52	156.00	-29	796	-3.64%
2024/03/07	43.1	169.40	12.4	169.69	166.00	30.7	777	3.95%
2024/03/06	24.7	170.69	55.6	171.25	172.00	-31	747	-4.14%
2024/03/05	11.2	165.22	7.2	166.16	164.50	3.9	695	0.57%
2024/03/04	21.2	166.14	23.7	165.97	164.00	-2.5	693	-0.36%
2024/03/01	4.1	162.13	4.4	163.46	162.00	-0.2	669	-0.04%
2024/02/29	4.1	159.88	2.2	159.75	161.00	1.9	674	0.28%
2024/02/27	8.6	161.81	7.4	162.36	160.50	1.2	678	0.18%
2024/02/26	7.2	161.52	1	161.51	161.50	6.2	682	0.91%
2024/02/23	7.6	162.27	8	162.00	161.00	-0.4	711	-0.05%
2024/02/22	4.1	162.76	9.3	162.50	163.00	-5.2	741	-0.70%
2024/02/21	5.1	159.02	1	160.00	159.00	4.1	756	0.54%
2024/02/20	3	160.33	2	160.76	161.00	1	764	0.13%
2024/02/19	3	161.08	5.2	161.79	161.00	-2.2	773	-0.28%
2024/02/16	1.1	160.38	2.1	159.99	160.50	-1.1	777	-0.14%
2024/02/15	3.2	157.66	5	157.41	157.50	-1.8	778	-0.24%
2024/02/05	7.2	157.72	9.1	157.78	157.50	-1.9	787	-0.24%
2024/02/02	3.6	157.29	1	156.50	157.50	2.6	811	0.32%
2024/02/01	7	158.93	4	158.01	157.00	3	860	0.35%
2024/01/31	6.2	156.17	2	157.50	157.00	4.2	872	0.48%
2024/01/30	6.3	157.03	1	157.00	157.00	5.3	884	0.60%
2024/01/29	3.2	158.87	1	158.50	159.00	2.2	910	0.24%
2024/01/26	3.3	158.30	1	158.00	158.00	2.3	945	0.25%
2024/01/25	5.4	163.20	3.2	164.28	161.00	2.1	1,009	0.21%
2024/01/24	0.2	162.23	0	0.00	162.50	0.2	1,045	0.02%
2024/01/23	8.1	161.69	7	162.43	163.00	1	1,246	0.08%
2024/01/22	3.1	158.52	3.4	160.09	161.00	-0.3	1,279	-0.03%
2024/01/19	3	156.50	6.7	155.77	156.50	-3.7	1,341	-0.27%
2024/01/18	2.5	154.66	2	155.99	154.50	0.5	1,449	0.03%
2024/01/17	8.5	158.54	4.2	157.52	156.00	4.2	1,474	0.29%
2024/01/16	4	162.00	5	162.50	162.00	-1	1,500	-0.07%
2024/01/15	0.3	161.84	3.1	161.50	162.00	-2.7	1,514	-0.18%
2024/01/12	2.2	160.91	4	161.75	161.00	-1.8	1,531	-0.12%
2024/01/11	4	159.88	2	160.50	160.00	2	1,579	0.13%
2024/01/10	1	161.00	4	161.75	161.00	-3	1,632	-0.19%
2024/01/09	3.3	162.26	1	161.49	161.50	2.3	1,696	0.13%
2024/01/08	5	161.70	3.5	162.30	162.00	1.6	1,812	0.09%
2024/01/05	6.1	160.25	6.5	160.47	162.00	-0.4	1,855	-0.02%
2024/01/04	1.6	157.92	3	157.66	157.50	-1.4	1,866	-0.08%
2024/01/03	8	157.78	8.5	157.77	157.50	-0.6	1,894	-0.03%
2024/01/02	4	161.25	3.1	161.35	161.00	0.9	1,886	0.05%
2023/12/29	16	163.25	18	163.89	162.50	-2	1,895	-0.10%
2023/12/28	2.1	162.00	3	162.33	162.50	-0.9	1,896	-0.05%
2023/12/27	1	161.51	3.2	162.34	163.00	-2.2	1,911	-0.11%
2023/12/26	5.3	162.73	2	162.50	162.00	3.3	1,917	0.17%
2023/12/25	1.1	162.00	3.3	161.94	162.00	-2.2	1,929	-0.11%
2023/12/22	6	163.17	9	164.11	162.50	-3	1,964	-0.15%
2023/12/21	3	163.17	1.6	163.22	163.00	1.4	2,009	0.07%
2023/12/20	4	162.00	6.3	162.16	162.00	-2.2	2,126	-0.11%
2023/12/19	4.5	161.10	4.2	161.85	161.50	0.2	2,144	0.01%
2023/12/18	4	162.63	2.1	162.28	162.50	2	2,147	0.09%
2023/12/15	2.4	165.41	12	164.46	163.50	-9.6	2,153	-0.45%
2023/12/14	32.2	170.38	28	168.06	166.00	4.1	2,162	0.19%
2023/12/13	14.2	168.39	5.1	168.80	169.00	9.2	2,192	0.42%
2023/12/12	7.1	167.86	9.2	168.06	168.00	-2.1	2,195	-0.10%
2023/12/11	15.6	166.32	4.1	166.36	166.00	11.6	2,184	0.53%
2023/12/08	18.4	168.04	19.1	168.17	167.00	-0.7	2,174	-0.03%
2023/12/07	29.5	168.83	41.4	168.66	166.00	-11.9	2,149	-0.55%
2023/12/06	24.6	161.65	5.1	161.91	163.00	19.5	2,102	0.93%
2023/12/05	4.4	162.57	1	163.01	162.50	3.4	2,098	0.16%
2023/12/04	14.3	167.50	12.5	168.32	166.00	1.8	2,095	0.09%
2023/12/01	3	165.17	21.1	164.57	165.00	-18.1	2,081	-0.87%
2023/11/30	14.2	166.20	8.4	165.03	164.50	5.7	2,079	0.28%
2023/11/29	1.3	166.03	4.1	166.50	166.50	-2.8	2,073	-0.14%
2023/11/28	1	164.99	5.2	164.98	166.00	-4.2	2,076	-0.20%
2023/11/27	3.2	165.48	17.5	164.17	163.00	-14.3	2,087	-0.68%
2023/11/24	3.1	163.21	6	163.83	163.50	-2.9	2,123	-0.14%
2023/11/22	20	164.27	9	164.11	163.50	11	2,122	0.52%
2023/11/21	8.2	168.04	22	169.14	167.00	-13.8	2,098	-0.66%
2023/11/20	25.2	168.15	9.3	166.67	165.50	15.9	2,074	0.77%
2023/11/17	5.4	167.27	9.1	167.50	169.00	-3.7	2,046	-0.18%
2023/11/16	5	165.40	6.4	166.55	167.00	-1.4	2,037	-0.07%
2023/11/15	1	164.53	8.1	166.86	164.50	-7.1	2,036	-0.35%
2023/11/14	4.7	164.69	1	166.49	166.50	3.7	2,027	0.18%
2023/11/13	21.1	163.37	8	165.19	166.00	13.1	2,018	0.65%
2023/11/10	42	163.63	38.6	161.73	161.00	3.4	2,007	0.17%
2023/11/09	52.5	166.77	35.4	166.50	166.00	17.1	1,982	0.87%
2023/11/08	7.8	171.27	29.5	171.64	170.50	-21.8	1,934	-1.12%
2023/11/07	31.6	171.64	16.4	172.26	171.50	15.2	1,919	0.79%
2023/11/06	34.5	169.37	21	170.90	171.00	13.5	1,910	0.70%
2023/11/03	14.6	173.69	27.1	173.06	171.00	-12.5	1,890	-0.66%
2023/11/02	34.4	171.36	85.8	170.99	173.50	-51.4	1,866	-2.76%
2023/11/01	56.4	167.13	31.7	166.69	166.00	24.8	1,803	1.37%
2023/10/31	241.5	174.18	224.2	173.58	168.50	17.3	1,760	0.98%	大買/大賣/
2023/10/30	39.3	170.03	14.8	169.49	169.50	24.5	1,572	1.56%
2023/10/27	64.3	169.79	70.1	170.65	169.00	-5.8	1,579	-0.37%
2023/10/26	115.8	170.35	127.4	170.49	168.50	-11.7	1,522	-0.77%	大買/大賣/
2023/10/25	18.2	170.49	13.6	171.40	168.50	4.5	1,415	0.32%
2023/10/24	37.9	169.18	44	169.83	171.50	-6.1	1,391	-0.44%
2023/10/23	13	166.46	19	166.45	166.50	-6	1,356	-0.44%
2023/10/20	23.1	163.70	19.1	164.89	164.00	4	1,344	0.30%
2023/10/19	30.7	168.31	22.4	166.89	167.00	8.3	1,333	0.62%
2023/10/18	65.4	171.05	58.5	171.62	171.00	6.9	1,285	0.54%
2023/10/17	49.4	172.65	46.6	172.16	170.50	2.8	1,231	0.22%
2023/10/16	143.3	172.01	159.6	172.33	169.00	-16.3	1,175	-1.38%	大買/大賣/
2023/10/13	25.2	164.82	34.9	164.71	166.00	-9.7	1,069	-0.91%
2023/10/12	8.5	160.88	18.1	160.47	160.50	-9.5	1,028	-0.93%
2023/10/11	11.4	158.91	21.4	159.83	158.00	-10	1,014	-0.98%
2023/10/06	3.1	157.00	6.5	156.26	157.00	-3.4	992	-0.34%
2023/10/05	13.2	158.82	5.2	157.19	156.00	8	997	0.80%
2023/10/04	7	156.64	4.1	156.74	156.50	3	1,011	0.29%
2023/10/03	13.2	158.33	6.4	159.08	155.50	6.8	1,020	0.67%
2023/10/02	4.2	157.76	8	157.88	159.00	-3.8	1,011	-0.37%
2023/09/28	17	155.24	40	154.95	154.50	-23	1,018	-2.26%
2023/09/27	25.3	157.13	16.1	157.10	156.50	9.2	1,015	0.90%
2023/09/26	87.8	166.12	83.5	165.34	162.50	4.4	993	0.44%
2023/09/25	99.8	167.74	96.8	167.75	169.50	3	961	0.31%
2023/09/22	5.3	157.97	6.3	156.70	158.50	-1	864	-0.12%
2023/09/21	3	153.17	5.6	152.63	153.00	-2.6	877	-0.30%
2023/09/20	6.1	155.83	9	156.39	156.00	-3	899	-0.33%
2023/09/19	34	154.69	33	154.20	154.50	1	917	0.11%
2023/09/18	37.3	157.61	39.7	157.90	155.50	-2.4	926	-0.26%
2023/09/15	7.1	155.28	3.1	155.18	153.50	4	870	0.46%
2023/09/14	25.4	153.99	4.2	154.48	153.00	21.2	858	2.46%
2023/09/13	2.1	153.02	7.1	153.56	154.00	-5	858	-0.59%
2023/09/12	10.8	152.48	16	152.22	151.50	-5.2	867	-0.60%
2023/09/11	5	148.20	4	147.77	149.50	1	876	0.11%
2023/09/08	9.2	150.05	5	150.40	149.50	4.2	869	0.48%
2023/09/07	6.1	150.75	10.2	151.84	149.50	-4.1	867	-0.48%
2023/09/06	4.4	154.85	4.1	154.98	153.50	0.3	878	0.03%
2023/09/05	5.1	154.00	6	153.58	153.50	-0.9	873	-0.11%
2023/09/04	2.1	154.54	3.1	155.63	156.00	-1.1	875	-0.12%
2023/09/01	7.2	156.15	9.2	156.43	153.50	-2	874	-0.23%
2023/08/31	11.5	157.65	12.9	157.26	157.00	-1.4	882	-0.16%
2023/08/30	21.7	156.38	35.7	157.27	156.00	-13.9	869	-1.60%
2023/08/29	8.2	150.88	4.4	151.97	152.50	3.8	831	0.46%
2023/08/28	11.3	149.12	11.1	148.96	149.00	0.2	826	0.03%
2023/08/25	18.2	147.92	12.2	147.57	147.50	6	824	0.73%
2023/08/24	11.4	147.71	18.2	147.77	146.50	-6.8	831	-0.81%
2023/08/23	2	143.50	4	144.00	144.00	-2	840	-0.24%
2023/08/22	5.7	145.57	5.1	143.51	144.00	0.6	863	0.07%
2023/08/21	6.1	144.92	12.1	145.05	145.00	-6	875	-0.69%
2023/08/18	3.1	139.67	1.1	139.55	138.50	2	887	0.22%
2023/08/17	1.2	141.58	2.1	142.26	142.00	-0.9	917	-0.10%
2023/08/16	2.2	137.76	2	141.00	141.00	0.2	950	0.02%
2023/08/15	1.1	138.58	4.1	139.51	139.00	-3	998	-0.30%
2023/08/14	5.4	137.77	6	138.17	136.50	-0.6	1,019	-0.06%
2023/08/11	5.1	138.52	5	139.00	138.50	0.1	1,022	0.01%
2023/08/10	6.3	136.51	4.1	136.51	136.50	2.2	1,029	0.21%
2023/08/09	16.3	139.26	7.3	138.08	138.00	9	1,028	0.88%
2023/08/08	8.8	143.22	9.8	142.11	141.00	-1	1,024	-0.10%
2023/08/07	9.2	147.63	7	147.22	146.50	2.2	1,029	0.21%
2023/08/04	1.2	148.97	4	148.25	149.00	-2.8	1,036	-0.27%
2023/08/02	20.4	150.23	18.2	147.91	148.00	2.2	1,046	0.21%
2023/08/01	57.6	155.64	44.2	155.94	154.00	13.5	1,041	1.29%
2023/07/31	15.1	146.89	8.1	147.62	145.50	7	1,005	0.70%
2023/07/28	5.3	146.74	0	147.00	146.00	5.3	1,007	0.53%
2023/07/27	5.5	146.83	7.1	146.94	147.50	-1.6	1,027	-0.16%
2023/07/26	17.5	148.84	6	147.83	147.00	11.5	1,048	1.10%
2023/07/25	17.1	150.13	1.1	150.62	150.50	16	1,066	1.50%
2023/07/24	3.2	151.03	7.1	152.73	153.50	-3.9	1,073	-0.36%
2023/07/21	3.1	151.16	3.2	150.45	151.50	-0.2	1,084	-0.01%
2023/07/20	2.1	150.78	8.1	150.76	151.00	-6	1,113	-0.54%
2023/07/19	6.1	151.43	6	150.92	150.50	0.1	1,130	0.01%
2023/07/18	14.3	153.88	7.2	152.22	152.00	7.1	1,164	0.61%
2023/07/17	11.1	157.05	3.1	157.03	156.50	8	1,182	0.68%
2023/07/14	8.4	154.51	5.2	154.60	155.00	3.2	1,205	0.26%
2023/07/13	2.7	153.74	0	0.00	152.50	2.7	1,269	0.21%
2023/07/12	11.3	152.12	6	151.75	151.50	5.3	1,378	0.39%
2023/07/11	19.2	152.96	24.5	153.02	154.50	-5.3	1,399	-0.38%
2023/07/10	15	156.08	13.3	156.31	155.50	1.7	1,455	0.11%
2023/07/07	10.2	159.04	13.4	159.89	161.00	-3.2	1,530	-0.21%
2023/07/06	20.7	162.51	13	161.85	160.50	7.7	1,555	0.50%
2023/07/05	3.3	166.09	3	165.17	164.50	0.3	1,587	0.02%
2023/07/04	8.4	165.27	6.1	165.83	166.50	2.3	1,626	0.14%
2023/07/03	15.1	166.24	12.1	166.19	167.50	3	1,708	0.18%
2023/06/30	10.4	164.52	11.5	165.17	164.50	-1.2	2,067	-0.06%
2023/06/29	17.8	169.14	32.2	168.12	168.50	-14.5	2,118	-0.68%
2023/06/28	31.7	167.98	23	168.11	163.50	8.7	2,099	0.41%
2023/06/27	25.7	169.12	20.2	168.43	167.00	5.5	2,113	0.26%
2023/06/26	15	165.93	10.5	166.08	166.00	4.5	2,173	0.21%
2023/06/21	6	161.67	3	161.67	161.50	3	2,230	0.14%
2023/06/20	5	160.21	3.1	160.37	160.00	1.9	2,493	0.08%
2023/06/19	11.3	163.16	6.5	162.46	162.00	4.9	2,582	0.19%
2023/06/16	13	161.54	9.3	162.68	163.50	3.7	2,613	0.14%
2023/06/15	8.3	159.55	6	161.33	162.00	2.3	2,626	0.09%
2023/06/14	9.7	162.53	3.1	162.20	162.00	6.6	2,663	0.25%
2023/06/13	1.1	164.03	3.2	164.03	163.50	-2	2,725	-0.07%
2023/06/12	15.1	164.04	6.1	164.16	164.00	9	2,911	0.31%
2023/06/09	6.1	169.83	2.4	170.45	169.50	3.6	3,014	0.12%
2023/06/08	6.8	170.10	6.6	171.22	169.50	0.2	3,223	0.01%
2023/06/07	2.2	169.39	1.5	171.00	171.00	0.7	3,461	0.02%
2023/06/06	9.4	169.10	6.9	168.84	168.50	2.5	3,643	0.07%
2023/06/05	2	174.01	5.3	174.24	174.00	-3.2	3,723	-0.09%
2023/06/02	3.5	173.39	4.1	173.28	172.50	-0.6	3,764	-0.02%
2023/06/01	1.5	174.28	7.4	173.53	173.50	-5.9	3,826	-0.15%
2023/05/31	3.4	174.29	4	174.25	173.50	-0.6	3,849	-0.02%
2023/05/30	8.5	173.06	8	174.99	172.50	0.4	3,898	0.01%
2023/05/29	9.1	175.01	12.4	174.84	176.50	-3.3	4,025	-0.08%
2023/05/26	11.2	170.46	7.4	170.64	170.00	3.9	4,130	0.09%
2023/05/25	5.8	173.79	20.4	173.30	172.00	-14.6	4,141	-0.35%
2023/05/24	12.1	174.34	9.2	174.08	173.50	2.9	4,144	0.07%
2023/05/23	11.1	175.50	20.6	175.51	176.00	-9.5	4,181	-0.23%
2023/05/22	21.7	173.17	21.6	173.90	172.00	0.1	4,164	0.00%
2023/05/19	36.5	171.26	32.7	170.62	171.50	3.8	4,139	0.09%
2023/05/18	14.6	166.97	17.8	167.35	165.50	-3.2	4,094	-0.08%
2023/05/17	6.2	164.74	4.1	165.11	165.00	2.1	4,078	0.05%
2023/05/16	8.3	164.38	6.5	163.55	162.50	1.8	4,095	0.04%
2023/05/15	3.1	161.79	13.2	161.42	162.00	-10.1	4,126	-0.25%
2023/05/12	2.1	161.20	6	158.75	161.50	-4	4,136	-0.10%
2023/05/11	17.7	159.74	7.1	159.36	158.00	10.6	4,145	0.26%
2023/05/10	7.4	163.94	5.2	164.37	163.00	2.1	4,139	0.05%
2023/05/09	5.3	162.50	7.1	162.50	163.00	-1.8	4,131	-0.04%
2023/05/08	5.3	165.33	5.2	165.22	165.50	0.1	4,127	0.00%
2023/05/05	7.7	165.08	5.3	166.00	164.00	2.4	4,142	0.06%
2023/05/04	6.1	162.16	10	162.95	164.00	-4	4,158	-0.10%
2023/05/03	16.6	160.25	8.6	160.79	160.50	8	4,158	0.19%
2023/05/02	25.6	167.17	22.2	166.48	165.00	3.4	4,156	0.08%
2023/04/28	6.2	163.80	5	163.15	165.50	1.2	4,148	0.03%
2023/04/27	11.3	159.72	7	159.72	159.50	4.3	4,127	0.10%
2023/04/26	14.4	160.05	10	160.55	161.00	4.4	4,114	0.11%
2023/04/25	18.6	162.18	60.5	162.10	161.50	-41.9	4,100	-1.02%
2023/04/24	23.4	167.11	23.5	167.23	167.50	-0.1	4,072	0.00%
2023/04/21	26.5	167.66	23.6	168.01	166.00	2.9	4,060	0.07%
2023/04/20	10.3	173.95	16.6	173.43	172.00	-6.3	4,022	-0.16%
2023/04/19	22.5	179.29	16.1	179.59	177.00	6.3	4,002	0.16%
2023/04/18	89.3	184.47	81.7	183.38	180.50	7.7	3,973	0.19%
2023/04/17	101.7	185.62	109.2	185.59	181.00	-7.6	3,910	-0.19%	大買/大賣/
2023/04/14	27.3	177.16	16.3	177.20	177.00	11	3,800	0.29%
2023/04/13	58.1	180.60	34.8	179.31	176.00	23.3	3,775	0.62%
2023/04/12	113.5	186.17	121.1	184.95	185.50	-7.6	3,699	-0.21%	大買/大賣/
2023/04/11	10	181.79	25.9	181.35	183.00	-15.9	3,611	-0.44%
2023/04/10	53.8	180.46	43	180.89	181.50	10.8	3,589	0.30%
2023/04/07	58.1	180.23	53.2	180.69	179.50	4.9	3,559	0.14%
2023/04/06	102.3	178.26	105.4	178.16	178.50	-3.1	3,554	-0.09%	大買/大賣/
2023/03/31	495.7	182.43	476.6	181.43	175.00	19.1	3,468	0.55%	大買/大賣/
2023/03/30	63.2	172.64	93.1	172.50	175.00	-29.9	3,112	-0.96%
2023/03/29	31.1	167.27	25.3	167.11	166.00	5.8	3,048	0.19%
2023/03/28	51.2	166.98	27.1	167.05	167.50	24.1	3,054	0.79%
2023/03/27	41.8	168.78	49.4	170.32	172.00	-7.5	3,031	-0.25%
2023/03/24	88	174.81	77.2	175.43	173.50	10.8	2,968	0.36%
2023/03/23	242.9	176.31	264.4	175.78	173.00	-21.5	2,888	-0.74%	大買/大賣/
2023/03/22	102.6	168.12	128.6	168.04	170.00	-26.1	2,630	-0.99%	大買/大賣/
2023/03/21	28	162.04	62.1	162.37	162.50	-34.1	2,556	-1.33%
2023/03/20	17.3	162.33	21.1	162.43	162.00	-3.8	2,536	-0.15%
2023/03/17	92.2	163.07	52.5	161.86	161.50	39.7	2,545	1.56%
2023/03/16	84.7	164.98	82.4	164.70	162.50	2.3	2,514	0.09%
2023/03/15	213.5	171.74	166.4	170.27	166.00	47.1	2,548	1.85%	大買/大賣/
2023/03/14	158.7	170.98	165.2	170.45	168.00	-6.5	2,442	-0.27%	大買/大賣/
2023/03/13	167.3	169.20	178.7	168.90	173.00	-11.4	2,377	-0.48%	大買/大賣/
2023/03/10	205	168.84	169.1	168.77	164.00	35.9	2,257	1.59%	大買/大賣/
2023/03/09	127.2	166.35	187.7	167.87	173.50	-60.5	2,112	-2.87%	大買/大賣/
2023/03/08	100.7	157.52	97.2	157.78	158.00	3.6	2,066	0.17%
2023/03/07	46.3	153.52	21.2	152.81	151.00	25.1	2,078	1.21%
2023/03/06	71.5	158.17	79.3	157.90	156.50	-7.7	2,044	-0.38%
2023/03/03	25.4	155.43	43.1	155.51	155.50	-17.7	1,985	-0.89%
2023/03/02	41.1	155.70	42.8	155.26	156.00	-1.7	1,966	-0.09%
2023/03/01	227.6	155.57	215.9	155.74	155.00	11.7	1,923	0.61%	大買/大賣/
2023/02/24	183.4	152.59	180.8	152.37	149.50	2.6	1,792	0.15%	大買/大賣/
2023/02/23	39.2	145.97	47.5	146.35	146.00	-8.4	1,678	-0.50%
2023/02/22	13	141.56	16.1	141.23	142.50	-3.1	1,661	-0.19%
2023/02/21	33.5	146.13	44.3	145.91	144.50	-10.8	1,668	-0.65%
2023/02/20	5.1	143.30	11.6	143.17	143.00	-6.5	1,715	-0.38%
2023/02/17	3	141.51	13	142.23	143.50	-10	1,770	-0.56%
2023/02/16	7	141.79	3.2	141.99	143.00	3.8	1,825	0.21%
2023/02/15	8.2	140.66	6	141.00	139.50	2.2	1,891	0.12%
2023/02/14	36	143.65	31.4	141.32	140.50	4.6	1,903	0.24%
2023/02/13	31.4	142.78	42.5	142.47	143.50	-11.2	1,905	-0.59%
2023/02/10	16.6	137.79	9.3	136.72	136.00	7.3	1,901	0.38%
2023/02/09	15.2	139.22	12.6	140.38	138.50	2.7	1,912	0.14%
2023/02/08	1	143.50	4.2	142.86	142.50	-3.2	1,912	-0.16%
2023/02/07	2.1	140.26	4	141.50	141.50	-1.9	1,923	-0.10%
2023/02/06	7	140.50	6.2	141.23	140.00	0.8	1,942	0.04%
2023/02/03	18.6	142.59	7.1	141.81	139.50	11.4	2,016	0.57%
2023/02/02	13.3	143.18	30.6	143.59	143.50	-17.3	2,005	-0.86%
2023/02/01	9.3	141.05	10	140.75	140.00	-0.7	1,990	-0.04%
2023/01/31	29.1	141.93	22.1	140.23	140.00	7	1,996	0.35%
2023/01/30	13.3	139.20	16.4	138.12	140.00	-3.1	1,999	-0.16%
2023/01/17	3	133.00	4.1	132.98	134.00	-1.1	1,998	-0.06%
2023/01/16	7	131.07	6	131.67	132.00	1	2,022	0.05%
2023/01/13	11.1	132.45	8	132.06	131.50	3.1	2,052	0.15%
2023/01/12	6	134.08	12.1	133.62	133.00	-6	2,092	-0.29%
2023/01/11	6	136.00	7	134.79	134.00	-1	2,172	-0.05%
2023/01/10	9	134.94	4.1	135.48	135.50	4.9	2,204	0.22%
2023/01/09	6	134.75	3	134.34	134.50	3	2,237	0.13%
2023/01/06	4.1	132.38	5	132.00	132.00	-1	2,263	-0.04%
2023/01/05	12.2	133.91	16.1	132.98	131.50	-3.9	2,299	-0.17%
2023/01/04	5.2	135.55	1.1	133.63	133.00	4.1	2,340	0.18%
2023/01/03	4	134.75	2.1	135.99	136.00	1.9	2,390	0.08%
2022/12/30	13	135.23	8	134.94	134.50	5	2,451	0.21%
2022/12/29	22	135.05	22.2	134.95	134.50	-0.1	2,458	-0.01%
2022/12/28	8.1	136.81	16.2	136.97	134.00	-8.1	2,478	-0.32%
2022/12/27	13.4	141.54	12.1	141.84	140.00	1.3	2,484	0.05%
2022/12/26	60.8	142.04	66.1	142.00	142.50	-5.4	2,484	-0.22%
2022/12/23	14	135.53	14	135.93	136.50	0	2,460	0.00%
2022/12/22	13.1	138.08	14.3	137.78	135.00	-1.2	2,477	-0.05%
2022/12/21	8	135.13	20.1	135.32	135.00	-12.1	2,494	-0.49%
2022/12/20	17.1	135.91	15.2	136.47	133.00	2	2,511	0.08%
2022/12/19	8	138.56	10	139.15	139.00	-2	2,526	-0.08%
2022/12/16	19.3	135.74	24.2	136.11	137.50	-4.9	2,536	-0.20%
2022/12/15	6.5	136.72	3	136.17	136.00	3.5	2,540	0.14%
2022/12/14	8.2	137.14	22	137.59	138.00	-13.8	2,551	-0.54%
2022/12/13	25.2	138.06	24.1	138.64	135.50	1.1	2,580	0.04%
2022/12/12	14.1	137.18	16.4	136.67	137.50	-2.2	2,594	-0.09%
2022/12/09	32.5	138.81	19.7	138.10	138.00	12.8	2,663	0.48%
2022/12/08	17.1	140.26	34	139.91	140.50	-16.9	2,717	-0.62%
2022/12/07	100.9	146.35	109	144.82	140.00	-8.1	2,731	-0.30%	大賣/
2022/12/06	44.5	147.64	61.6	147.13	147.00	-17.1	2,655	-0.65%
2022/12/05	46.4	146.52	32.2	146.03	146.00	14.2	2,591	0.55%
2022/12/02	96.8	146.56	71.7	146.99	147.00	25.1	2,559	0.98%
2022/12/01	82.9	141.75	82.8	141.74	144.50	0.1	2,506	0.00%
2022/11/30	202.8	140.16	172.4	139.89	137.50	30.5	2,474	1.23%	大買/大賣/
2022/11/29	96.6	134.01	103.1	134.25	135.50	-6.5	2,414	-0.27%	大賣/
2022/11/28	7.2	126.24	7.1	125.64	127.00	0.1	2,458	0.01%
2022/11/25	12.2	125.71	4.1	124.77	124.50	8.1	2,510	0.32%
2022/11/24	6.2	126.76	10.1	126.76	127.00	-3.9	2,570	-0.15%
2022/11/23	12.1	126.33	11	126.55	124.50	1.1	2,602	0.04%
2022/11/22	6.1	125.01	5.4	125.13	124.50	0.8	2,629	0.03%
2022/11/21	6.1	127.42	7.2	127.16	126.00	-1.1	2,739	-0.04%
2022/11/18	10.1	127.40	11.8	127.46	126.00	-1.7	2,778	-0.06%
2022/11/17	14.4	127.42	17.6	127.46	128.50	-3.2	2,805	-0.11%
2022/11/16	94	128.03	58	127.87	126.50	36	2,871	1.25%
2022/11/15	41.1	134.95	43.6	134.99	135.00	-2.5	2,832	-0.09%
2022/11/14	51.5	130.27	83.2	130.60	133.00	-31.6	2,900	-1.09%
2022/11/11	53.1	125.70	45.5	125.66	124.00	7.5	2,912	0.26%
2022/11/10	9.1	121.50	10.1	121.85	123.00	-1	2,885	-0.03%
2022/11/09	35.3	122.47	23	122.54	122.50	12.3	2,989	0.41%
2022/11/08	42.5	122.88	33	123.12	120.50	9.5	3,065	0.31%
2022/11/07	28	121.73	32.1	121.17	120.50	-4.1	3,148	-0.13%
2022/11/04	9	119.39	36.1	118.93	120.50	-27.1	3,254	-0.83%
2022/11/03	9.2	120.06	14	120.00	120.00	-4.9	3,337	-0.15%
2022/11/02	59.1	120.11	25	119.78	119.50	34.1	3,502	0.97%
2022/11/01	108.2	120.51	107.4	119.62	119.50	0.8	3,652	0.02%	大買/大賣/
2022/10/31	25.1	114.42	39.7	114.03	114.50	-14.6	3,643	-0.40%
2022/10/28	13.8	111.35	6	111.27	110.00	7.8	3,749	0.21%
2022/10/27	7	113.07	9.1	113.66	114.00	-2.1	4,041	-0.05%
2022/10/26	7.5	110.67	13	111.31	111.00	-5.5	4,143	-0.13%
2022/10/25	29.4	111.88	26	111.85	111.00	3.4	4,256	0.08%
2022/10/24	26.3	113.94	34.1	114.73	112.00	-7.9	4,354	-0.18%
2022/10/21	33.7	113.06	22.1	112.96	111.50	11.6	4,502	0.26%
2022/10/20	40.2	116.31	24	116.83	115.50	16.2	4,538	0.36%
2022/10/19	58.2	123.70	51	123.21	120.50	7.1	4,539	0.16%
2022/10/18	12	122.12	7	121.07	119.50	5	4,483	0.11%
2022/10/17	24.1	117.68	23.3	119.01	122.50	0.8	4,489	0.02%
2022/10/14	23	122.52	33.8	122.87	123.50	-10.8	4,512	-0.24%
2022/10/13	26.3	121.68	28.1	119.02	116.00	-1.8	4,537	-0.04%
2022/10/12	37.1	123.35	30.8	124.02	125.00	6.3	4,543	0.14%
2022/10/11	35.2	125.96	28.5	126.84	127.00	6.7	4,555	0.15%
2022/10/07	81	136.52	68.2	135.70	135.00	12.8	4,555	0.28%
2022/10/06	9	144.72	12.1	145.21	145.50	-3	4,600	-0.07%
2022/10/05	25.1	145.32	25.3	146.27	144.00	-0.2	4,789	0.00%
2022/10/04	20	143.35	26	143.98	144.50	-6	4,848	-0.12%
2022/10/03	17	139.38	31.5	140.33	141.00	-14.5	4,953	-0.29%
2022/09/30	21.3	138.66	28.1	136.53	140.00	-6.9	5,024	-0.14%
2022/09/29	35.2	140.43	16.7	140.06	138.00	18.5	5,105	0.36%
2022/09/28	39.7	140.96	44.1	139.54	137.50	-4.4	5,130	-0.08%
2022/09/27	33.2	145.49	42.2	145.37	147.50	-9	5,130	-0.18%
2022/09/26	35.4	148.55	38.4	146.14	143.50	-3.1	5,131	-0.06%
2022/09/23	37.2	156.34	27	155.39	153.50	10.2	5,142	0.20%
2022/09/22	19.2	154.75	28.3	153.38	157.00	-9.1	5,139	-0.18%
2022/09/21	20.1	153.50	24	153.58	153.00	-3.9	5,139	-0.08%
2022/09/20	29.4	153.94	29.3	154.49	155.50	0.1	5,150	0.00%
2022/09/19	43.3	150.16	51	150.41	153.50	-7.7	5,174	-0.15%
2022/09/16	85.7	149.46	84	148.81	152.50	1.6	5,239	0.03%
2022/09/15	110.4	153.05	70	151.87	149.00	40.4	5,231	0.77%	大買/
2022/09/14	43.2	158.21	36.1	157.81	158.50	7	5,260	0.13%
2022/09/13	43.3	162.87	37.1	161.64	161.00	6.1	5,409	0.11%
2022/09/12	42.3	165.16	25	165.02	164.00	17.3	5,500	0.31%
2022/09/08	24.1	161.94	17	162.56	164.00	7	5,602	0.13%
2022/09/07	40.7	160.69	41.7	160.84	160.00	-1	5,685	-0.02%
2022/09/06	78.1	167.36	59.3	164.87	163.00	18.7	5,881	0.32%
2022/09/05	79.4	175.37	47.4	173.04	170.00	32	6,038	0.53%
2022/09/02	135	178.54	145.3	178.63	176.00	-10.3	6,005	-0.17%	大買/大賣/
2022/09/01	61.3	177.43	52.2	176.68	174.00	9.1	5,881	0.15%
2022/08/31	59.6	176.66	77.2	178.12	180.00	-17.6	5,852	-0.30%
2022/08/30	37.4	172.29	61	172.26	174.50	-23.7	5,890	-0.40%
2022/08/29	41.2	167.60	37.7	168.63	169.50	3.4	5,983	0.06%
2022/08/26	94.1	177.66	95.2	177.04	173.50	-1.1	5,984	-0.02%
2022/08/25	29.5	175.43	40.2	175.60	175.00	-10.8	5,885	-0.18%
2022/08/24	69	174.48	63	173.86	173.00	6	5,889	0.10%
2022/08/23	109.5	173.25	117.7	173.05	172.50	-8.1	5,924	-0.14%	大買/大賣/
2022/08/22	62.5	173.80	43.3	173.21	170.00	19.2	5,924	0.32%
2022/08/19	95.5	175.50	112.3	175.91	179.50	-16.8	5,947	-0.28%	大賣/
2022/08/18	72.3	170.37	93.7	171.03	173.00	-21.5	5,835	-0.37%
2022/08/17	45.3	168.61	38	168.49	167.50	7.3	5,779	0.13%
2022/08/16	152.1	173.74	128.8	172.10	169.50	23.3	5,806	0.40%	大買/大賣/
2022/08/15	74.4	170.33	75.1	171.81	171.50	-0.8	5,701	-0.01%
2022/08/12	102.2	170.68	117.4	171.17	171.00	-15.2	5,614	-0.27%	大買/大賣/
2022/08/11	153.4	168.66	151.6	168.98	170.50	1.8	5,511	0.03%	大買/大賣/
2022/08/10	87.2	167.82	84.7	167.30	164.50	2.5	5,417	0.05%
2022/08/09	188.2	168.93	155.9	168.98	168.00	32.3	5,347	0.60%	大買/大賣/
2022/08/08	150.6	166.76	201.7	167.35	170.00	-51.1	5,179	-0.99%	大買/大賣/
2022/08/05	64.4	161.27	67.4	161.79	162.50	-3	5,029	-0.06%
2022/08/04	130.5	156.55	136.8	156.85	159.50	-6.4	4,991	-0.13%	大買/大賣/
2022/08/03	423.1	164.94	393.4	164.65	159.50	29.7	4,896	0.61%	大買/大賣/
2022/08/02	150.9	162.10	144.5	162.21	163.50	6.4	4,624	0.14%	大買/大賣/
2022/08/01	145.9	164.66	144.1	164.12	161.50	1.7	4,579	0.04%	大買/大賣/
2022/07/29	102.8	161.71	107.4	161.42	161.00	-4.6	4,486	-0.10%	大買/大賣/
2022/07/28	204.6	158.00	227.6	158.57	159.00	-23.1	4,410	-0.52%	大買/大賣/
2022/07/27	71.7	151.60	78	150.96	151.50	-6.4	4,254	-0.15%
2022/07/26	57.5	151.84	35	148.77	146.50	22.5	4,206	0.53%
2022/07/25	31.8	153.99	21	154.26	154.50	10.8	4,205	0.26%
2022/07/22	39.9	156.85	29	155.78	153.00	10.9	4,242	0.26%
2022/07/21	41	155.73	40	155.93	157.50	1	4,252	0.02%
2022/07/20	53	152.87	67.1	151.87	152.00	-14.1	4,242	-0.33%
2022/07/19	65.2	153.87	76.3	152.57	152.00	-11.1	4,229	-0.26%
2022/07/18	73.1	159.47	71	158.51	157.00	2.1	4,261	0.05%
2022/07/15	104.1	158.02	90.1	157.48	157.50	14.1	4,251	0.33%	大買/
2022/07/14	178.1	156.22	180.1	156.91	159.50	-2	4,223	-0.05%	大買/大賣/
2022/07/13	250.5	161.22	282	159.94	156.00	-31.5	4,166	-0.76%	大買/大賣/
2022/07/12	90.1	149.82	122.8	149.78	153.50	-32.7	4,049	-0.81%	大賣/
2022/07/11	179.1	152.55	160	153.06	155.00	19.1	4,060	0.47%	大買/大賣/
2022/07/08	162.4	147.21	150.9	149.14	152.50	11.5	3,974	0.29%	大買/大賣/
2022/07/07	83.1	134.44	90.4	134.53	139.00	-7.3	3,924	-0.19%
2022/07/06	24.5	133.05	19	131.84	126.50	5.5	3,872	0.14%
2022/07/05	29	136.46	20.5	135.14	137.00	8.6	3,871	0.22%
2022/07/04	33.1	142.02	25	139.10	138.00	8.1	3,995	0.20%
2022/07/01	23	149.16	26.1	146.35	140.00	-3.1	4,071	-0.08%
2022/06/30	32	161.67	35	158.04	152.50	-3	4,110	-0.07%
2022/06/29	30	161.30	33	162.61	165.00	-3	4,217	-0.07%
2022/06/28	35	163.88	19.3	163.68	162.00	15.8	4,276	0.37%
2022/06/27	55	164.42	60.7	165.54	167.50	-5.7	4,341	-0.13%
2022/06/24	130.1	157.33	140.1	158.04	162.00	-10	4,401	-0.23%	大買/大賣/
2022/06/23	129.2	157.20	147.5	157.51	158.50	-18.2	4,475	-0.41%	大買/大賣/
2022/06/22	117.6	164.10	111	164.32	157.50	6.7	4,737	0.14%	大買/大賣/
2022/06/21	257.3	173.89	250.9	173.10	174.50	6.4	4,993	0.13%	大買/大賣/
2022/06/20	154.1	173.73	169.1	174.22	175.00	-14.9	4,977	-0.30%	大買/大賣/
2022/06/17	150.5	170.70	154.6	171.09	174.00	-4.1	4,936	-0.08%	大買/大賣/
2022/06/16	107.5	173.41	145.5	172.84	169.00	-38	4,982	-0.76%	大買/大賣/
2022/06/15	341.3	176.66	325.4	175.24	169.50	15.8	5,024	0.31%	大買/大賣/
2022/06/14	295	171.22	310	171.33	173.00	-15	4,864	-0.31%	大買/大賣/
2022/06/13	35.3	164.69	40.3	165.54	165.50	-5	4,663	-0.11%
2022/06/10	20.1	165.50	14.9	165.52	163.50	5.1	4,645	0.11%
2022/06/09	20.2	165.42	22.1	165.32	165.50	-1.9	4,636	-0.04%
2022/06/08	156.4	168.80	144.2	168.83	168.00	12.2	4,627	0.26%	大買/大賣/
2022/06/07	114.7	165.37	126.4	164.63	168.00	-11.7	4,564	-0.26%	大買/大賣/
2022/06/06	26.1	156.74	37.1	158.39	157.50	-10.9	4,476	-0.24%
2022/06/02	9.8	156.11	10.3	156.46	156.00	-0.6	4,511	-0.01%
2022/06/01	67.2	158.58	73.3	156.71	156.50	-6.1	4,580	-0.13%
2022/05/31	93	159.76	81.7	159.67	158.00	11.3	4,717	0.24%
2022/05/30	71.6	157.13	67.3	156.66	157.50	4.3	4,666	0.09%
2022/05/27	84.1	149.67	85.3	149.85	150.50	-1.2	4,616	-0.03%
2022/05/26	24.2	142.68	31	142.45	143.50	-6.8	4,578	-0.15%
2022/05/25	16	139.78	22	140.25	140.50	-6	4,592	-0.13%
2022/05/24	66.1	144.16	58	143.36	138.00	8	4,635	0.17%
2022/05/23	12.1	145.12	19	144.58	142.50	-7	4,598	-0.15%
2022/05/20	15	143.10	15.5	142.82	142.50	-0.5	4,629	-0.01%
2022/05/19	10	139.30	11.1	140.29	145.00	-1	4,642	-0.02%
2022/05/18	43.2	143.15	33.1	143.27	142.00	10.1	4,660	0.22%
2022/05/17	17.1	137.32	19	138.16	139.50	-1.9	4,660	-0.04%
2022/05/16	16	136.44	18.1	137.08	137.50	-2.1	4,696	-0.04%
2022/05/13	24	133.35	36	134.38	134.50	-12	4,725	-0.25%
2022/05/12	28.6	135.12	32.1	135.06	130.50	-3.4	4,779	-0.07%
2022/05/11	20.6	135.85	11.4	135.59	135.00	9.2	4,842	0.19%
2022/05/10	21.2	136.84	26.2	137.28	140.00	-5	4,924	-0.10%
2022/05/09	50.8	136.39	42.2	135.80	136.00	8.6	5,033	0.17%
2022/05/06	51.4	144.97	34.2	144.24	146.00	17.2	5,039	0.34%
2022/05/05	22.2	155.00	16.7	155.01	152.00	5.5	5,093	0.11%
2022/05/04	16.8	149.22	27	148.82	150.50	-10.2	5,156	-0.20%
2022/05/03	20.1	148.17	19.3	148.33	149.50	0.8	5,246	0.02%
2022/04/29	47.8	149.78	58	150.21	148.50	-10.2	5,309	-0.19%
2022/04/28	76.8	149.43	60.7	148.74	145.00	16.1	5,334	0.30%
2022/04/27	40.4	151.83	46	149.83	155.00	-5.6	5,350	-0.11%
2022/04/26	51.6	154.21	48	153.17	151.50	3.6	5,405	0.07%
2022/04/25	39.1	154.98	34.5	155.60	156.00	4.5	5,505	0.08%
2022/04/22	69.4	164.89	54	163.66	161.00	15.3	5,508	0.28%
2022/04/21	45.3	171.13	62.1	170.54	173.50	-16.8	5,521	-0.30%
2022/04/20	34.3	171.54	30.3	170.97	170.50	4	5,570	0.07%
2022/04/19	71.5	171.34	71.2	171.64	170.50	0.3	5,625	0.01%
2022/04/18	54.2	168.01	67.5	168.25	167.00	-13.3	5,661	-0.24%
2022/04/15	107.9	169.88	59.8	167.48	166.00	48.1	5,602	0.86%	大買/
2022/04/14	21.6	182.15	41.5	183.08	182.00	-19.9	5,580	-0.36%
2022/04/13	49.2	183.43	26.3	182.41	180.00	22.9	5,552	0.41%
2022/04/12	40.2	181.27	40.4	181.80	181.00	-0.2	5,533	0.00%
2022/04/11	45.2	189.89	53.1	188.56	184.50	-8	5,497	-0.14%
2022/04/08	195.4	190.84	188.4	190.51	191.50	6.9	5,460	0.13%	大買/大賣/
2022/04/07	119	191.40	107.5	190.09	185.50	11.5	5,316	0.22%	大買/大賣/
2022/04/06	99.7	191.46	106.2	191.24	194.50	-6.5	5,224	-0.12%	大賣/
2022/04/01	182.4	192.11	192.6	191.48	188.50	-10.2	5,154	-0.20%	大買/大賣/
2022/03/31	110.5	189.07	117.9	188.85	190.00	-7.4	5,047	-0.15%	大買/大賣/
2022/03/30	102.1	193.63	142.4	194.03	191.50	-40.3	4,984	-0.81%	大買/大賣/
2022/03/29	201.2	192.54	178.7	191.72	192.50	22.5	4,939	0.46%	大買/大賣/
2022/03/28	282.3	193.04	288.9	193.25	196.00	-6.6	5,141	-0.13%	大買/大賣/
2022/03/25	503.6	194.83	464.9	195.05	193.00	38.7	5,235	0.74%	大買/大賣/
2022/03/24	487.6	188.41	481.3	188.94	189.50	6.3	5,126	0.12%	大買/大賣/
2022/03/23	164.3	177.54	155.9	177.74	178.50	8.3	5,043	0.17%	大買/大賣/
2022/03/22	57.9	170.13	60.4	170.52	172.00	-2.5	5,159	-0.05%
2022/03/21	117.9	171.32	130.6	170.40	170.00	-12.6	5,398	-0.23%	大買/大賣/
2022/03/18	160	163.57	137.3	164.34	166.00	22.7	5,608	0.41%	大買/大賣/
2022/03/17	39.1	157.42	78.1	158.23	161.50	-39	5,845	-0.67%
2022/03/16	28	147.43	33.9	147.12	147.00	-5.9	6,157	-0.10%
2022/03/15	27.5	146.45	34.4	144.89	143.00	-6.9	6,282	-0.11%
2022/03/14	37.1	153.00	33.3	152.42	152.00	3.8	6,503	0.06%
2022/03/11	18.4	149.61	17.3	149.63	150.50	1.1	6,564	0.02%
2022/03/10	41.4	152.39	56.5	152.75	153.00	-15.2	6,588	-0.23%
2022/03/09	47.1	144.75	35.1	144.80	147.00	12	6,593	0.18%
2022/03/08	55.3	143.52	82	142.66	142.00	-26.7	6,692	-0.40%
2022/03/07	95.7	153.52	65.7	151.86	146.00	30.1	6,859	0.44%
2022/03/04	181	167.43	154.3	167.03	161.00	26.7	6,884	0.39%	大買/大賣/
2022/03/03	44.2	159.07	49.2	159.91	158.00	-5	6,781	-0.07%
2022/03/02	24.4	157.10	31.5	156.50	157.00	-7.1	6,852	-0.10%
2022/03/01	58.5	159.09	46.6	158.23	158.00	11.9	7,028	0.17%
2022/02/25	19.6	150.61	25	151.66	152.00	-5.4	7,185	-0.07%
2022/02/24	54	152.58	62.1	151.19	147.00	-8.1	7,251	-0.11%
2022/02/23	60.1	157.37	66	157.04	158.00	-6	7,316	-0.08%
2022/02/22	48.2	155.54	43.4	155.01	155.50	4.8	7,547	0.06%
2022/02/21	40.1	162.15	24.3	161.79	161.50	15.8	7,606	0.21%
2022/02/18	39.1	162.28	43.3	163.05	164.00	-4.2	7,746	-0.05%
2022/02/17	26.3	162.36	35.1	161.97	162.50	-8.7	7,779	-0.11%
2022/02/16	60.1	163.81	68	163.69	160.50	-7.9	7,840	-0.10%
2022/02/15	62.1	161.10	60.1	160.77	157.50	2.1	7,863	0.03%
2022/02/14	104.4	161.71	70.6	160.30	159.00	33.8	7,875	0.43%	大買/
2022/02/11	87.9	165.18	91.1	166.04	169.50	-3.2	7,904	-0.04%
2022/02/10	121.3	171.11	104.5	170.94	168.00	16.8	7,850	0.21%	大買/大賣/
2022/02/09	119.8	170.48	133	170.72	168.00	-13.2	7,817	-0.17%	大買/大賣/
2022/02/08	98.5	162.86	81.6	163.11	162.00	17	7,739	0.22%
2022/02/07	123.9	160.68	124.1	161.95	166.50	-0.2	7,761	0.00%	大買/大賣/
2022/01/26	144.3	166.84	135.1	166.55	167.00	9.2	7,763	0.12%	大買/大賣/
2022/01/25	150.9	173.99	135.7	170.09	165.00	15.2	8,010	0.19%	大買/大賣/
2022/01/24	105.1	178.59	129	176.84	182.00	-23.9	8,091	-0.30%	大買/大賣/
2022/01/21	80.3	180.99	96	180.69	178.00	-15.7	8,263	-0.19%
2022/01/20	77.4	190.13	71.2	187.22	185.50	6.1	8,419	0.07%
2022/01/19	162.2	197.88	144.4	197.14	196.00	17.8	8,409	0.21%	大買/大賣/
2022/01/18	192.5	204.94	206.6	204.50	196.50	-14.1	8,322	-0.17%	大買/大賣/
2022/01/17	65.6	194.53	65.2	194.33	194.50	0.3	8,188	0.00%
2022/01/14	136.7	189.32	115.5	189.77	195.00	21.2	8,172	0.26%	大買/大賣/
2022/01/13	85.4	186.30	97.6	187.52	190.00	-12.3	8,114	-0.15%
2022/01/12	98.1	181.07	116.3	180.42	183.00	-18.2	8,051	-0.23%	大賣/
2022/01/11	73.9	188.43	43.5	188.73	182.50	30.4	8,002	0.38%
2022/01/10	8.1	193.57	10.3	194.47	202.50	-2.2	7,932	-0.03%
2022/01/07	54.8	192.51	28.1	193.46	189.50	26.7	7,931	0.34%
2022/01/06	7.5	210.03	2	206.50	209.00	5.5	7,883	0.07%
2022/01/05	12.3	212.49	9.6	213.44	211.50	2.6	7,914	0.03%
2022/01/04	9.2	212.02	18.1	212.06	213.00	-9	7,936	-0.11%
2022/01/03	12.5	209.94	6.3	212.32	212.00	6.2	7,925	0.08%
2021/12/30	2.5	210.95	20.1	213.78	214.50	-17.6	7,919	-0.22%
2021/12/29	5.7	210.93	5.1	211.89	209.00	0.7	7,918	0.01%
2021/12/28	7.3	211.34	7.3	212.40	211.00	-0.1	7,912	0.00%
2021/12/27	2.3	214.75	29.7	214.55	215.00	-27.5	7,905	-0.35%
2021/12/24	11.7	212.66	19.4	213.46	211.00	-7.7	7,896	-0.10%
2021/12/23	20.9	215.05	12.8	214.19	213.50	8.1	7,881	0.10%
2021/12/22	408	221.62	390.8	221.03	220.50	17.2	7,867	0.22%	大買/大賣/
2021/12/21	375.6	214.38	395.9	214.47	213.00	-20.3	7,563	-0.27%	大買/大賣/
2021/12/20	346.9	215.26	306	214.53	208.00	40.9	7,314	0.56%	大買/大賣/
2021/12/17	294.8	212.08	245.7	212.50	217.50	49.1	7,101	0.69%	大買/大賣/
2021/12/16	251.7	209.65	350.5	211.57	216.00	-98.8	6,839	-1.44%	大買/大賣/
2021/12/15	438.8	193.42	434.4	193.28	196.50	4.4	6,588	0.07%	大買/大賣/
2021/12/14	374.6	196.27	308	193.81	194.50	66.6	6,288	1.06%	大買/大賣/
2021/12/13	460.9	196.69	453.2	198.57	204.50	7.7	5,920	0.13%	大買/大賣/
2021/12/10	355.3	186.89	416.7	186.96	186.00	-61.4	5,557	-1.10%	大買/大賣/
2021/12/09	112.7	179.24	96.6	179.10	177.50	16.1	5,176	0.31%	大買/
2021/12/08	174.9	178.13	188.6	178.63	182.50	-13.7	5,027	-0.27%	大買/大賣/
2021/12/07	79.2	167.37	73.5	167.41	166.00	5.7	4,775	0.12%
2021/12/06	36.8	164.88	42.6	165.07	165.00	-5.7	4,693	-0.12%
2021/12/03	32	160.97	21.1	160.27	162.00	10.9	4,643	0.23%
2021/12/02	123.4	163.22	154.2	163.20	160.00	-30.8	4,593	-0.67%	大買/大賣/
2021/12/01	142.5	155.59	108	155.70	160.00	34.4	4,451	0.77%	大買/大賣/
2021/11/30	71.2	176.22	55.2	174.27	168.00	16	4,211	0.38%
2021/11/29	67.5	168.28	69.1	167.53	170.00	-1.6	4,107	-0.04%
2021/11/26	69.1	169.44	64.3	169.95	170.00	4.9	4,028	0.12%
2021/11/25	243.4	182.08	225.9	180.96	175.00	17.6	3,948	0.45%	大買/大賣/
2021/11/24	125.4	175.81	146.5	177.70	183.00	-21.1	3,734	-0.57%	大買/大賣/
2021/11/23	62.3	174.03	73.4	171.84	166.50	-11.1	3,525	-0.31%
2021/11/22	121.6	176.27	100.1	174.49	173.00	21.4	3,419	0.63%	大買/
2021/11/19	167	171.38	206.5	172.17	180.00	-39.5	3,292	-1.20%	大買/大賣/
2021/11/18	86.9	168.36	90.5	167.47	164.00	-3.6	3,025	-0.12%
2021/11/17	163.1	169.12	85.6	168.59	171.00	77.5	2,917	2.66%	大買/
2021/11/16	28.5	179.92	17.3	180.84	179.00	11.2	2,747	0.41%
2021/11/15	37.4	175.61	7.3	176.97	180.00	30.1	2,678	1.12%
2021/11/12	15.6	158.88	31.8	160.57	164.00	-16.1	2,580	-0.63%
2021/11/11	14.9	149.61	14.5	149.89	152.50	0.4	2,493	0.02%
2021/11/10	31.5	153.25	57.6	153.98	154.50	-26.1	2,433	-1.07%
2021/11/09	16.6	145.31	7.1	145.06	145.00	9.5	2,330	0.41%
2021/11/08	18.3	149.29	27.3	149.64	150.00	-9	2,286	-0.39%
2021/11/05	18.6	143.32	26.9	140.90	144.50	-8.3	2,213	-0.37%
2021/11/04	31.7	147.17	12.6	146.31	140.50	19	2,155	0.88%
2021/11/03	18.5	137.13	89.6	139.26	145.00	-71.2	2,053	-3.46%
2021/11/02	251.7	137.82	217.8	133.72	132.00	33.9	1,962	1.73%	大買/大賣/
2021/11/01	117.1	133.21	91.8	134.93	136.50	25.3	1,616	1.56%	大買/
2021/10/29	145.2	119.11	175.3	120.60	124.50	-30.1	1,427	-2.11%	大買/大賣/
2021/10/28	67.8	112.59	52.1	113.15	113.50	15.7	1,172	1.34%
2021/10/27	0	0.00	16	103.50	103.50	-16	946	-1.69%
2021/10/26	16	92.75	7.2	93.03	94.30	8.9	880	1.01%
2021/10/25	18.1	92.73	7.3	93.22	92.40	10.9	858	1.26%
2021/10/22	25	92.12	16.2	91.07	92.10	8.9	854	1.04%
2021/10/21	8.2	90.60	18.5	90.20	89.70	-10.3	874	-1.17%
2021/10/20	25.4	90.11	19	90.71	90.30	6.4	844	0.76%
2021/10/19	27.1	88.49	32	88.78	89.00	-4.9	807	-0.61%
2021/10/18	10.2	85.37	11.1	85.51	85.40	-0.9	770	-0.12%
2021/10/15	14	84.24	15.2	83.58	85.00	-1.2	750	-0.16%
2021/10/14	14	83.23	13.1	82.42	83.30	1	724	0.14%
2021/10/13	12.3	81.72	13	81.86	83.00	-0.7	692	-0.11%
2021/10/12	30	80.38	22.3	80.79	80.20	7.7	649	1.18%
2021/10/08	0	0.00	6	77.25	77.50	-6	604	-0.99%
2021/10/07	0	0.00	4	77.90	77.70	-4	599	-0.67%
2021/10/06	8	77.29	8	77.48	77.10	0	593	0.00%
2021/10/05	5	75.16	1	75.30	75.00	4	580	0.69%
2021/10/04	2	75.10	10	75.03	74.70	-8	590	-1.35%
2021/10/01	6	75.08	22	75.51	75.80	-16	586	-2.73%
2021/09/30	6	77.30	1	77.70	77.70	5	567	0.88%
2021/09/29	20	79.06	27	77.86	77.50	-7	556	-1.26%
2021/09/28	7	78.87	14	78.69	79.30	-7	524	-1.34%
2021/09/27	17.1	78.81	0	0.00	78.10	17.1	501	3.41%
2021/09/24	15	78.60	11	78.49	78.50	4	485	0.83%
2021/09/23	9	77.91	3	78.27	78.50	6	466	1.29%
2021/09/22	9	77.80	15.3	77.80	76.50	-6.3	437	-1.43%
2021/09/17	11	76.86	3.5	76.03	76.60	7.5	401	1.87%
2021/09/16	2	76.48	4	75.22	74.30	-2	383	-0.52%
2021/09/15	9.1	75.76	6.1	75.42	76.40	3	369	0.81%
2021/09/14	0	0.00	5.9	73.36	74.00	-5.9	342	-1.71%
2021/09/08	0.1	71.00	0	0.00	70.80	0.1	333	0.03%
2021/09/07	0.1	71.00	0	0.00	71.90	0.1	330	0.03%
2021/09/06	0.3	72.37	0	0.00	71.60	0.3	328	0.09%
2021/09/03	2.1	72.46	1	72.00	72.60	1.1	323	0.35%
2021/09/02	1.2	71.85	0	0.00	71.20	1.2	321	0.37%
2021/09/01	8.3	73.72	9	73.46	74.00	-0.7	309	-0.22%
2021/08/31	8.1	72.86	7	73.50	74.00	1.1	296	0.37%
2021/08/30	8	70.96	5	71.16	71.10	3	273	1.10%
2021/08/25	0	0.00	1	67.30	67.60	-1	267	-0.37%
2021/08/23	0.7	67.90	1	68.00	67.80	-0.3	267	-0.11%
2021/08/19	1	68.20	0	0.00	67.10	1	268	0.37%
2021/08/18	0	0.00	4	66.95	68.30	-4	266	-1.50%
2021/08/17	0	0.00	0	67.10	67.80	0	265	0.00%
2021/08/12	0	0.00	1	70.00	70.00	-1	261	-0.38%
2021/08/11	0	0.00	1	70.50	70.00	-1	261	-0.39%
2021/08/10	1	70.70	1.2	70.58	70.70	-0.2	261	-0.08%
2021/08/09	0	71.93	0	72.00	71.70	0	262	0.01%
2021/08/06	1	73.48	4	72.95	72.70	-3	262	-1.13%
2021/08/05	1	72.50	4.1	71.73	71.90	-3.1	258	-1.18%
2021/08/04	0	0.00	5.5	69.96	70.10	-5.5	261	-2.09%
2021/08/03	0.1	69.00	20	69.49	69.50	-20	265	-7.52%
2021/08/02	0	0.00	0	68.60	68.70	0	266	0.00%
2021/07/30	4	67.55	0	0.00	67.80	4	266	1.50%
2021/07/28	21.5	69.55	2	69.45	68.50	19.5	263	7.41%
2021/07/27	14	71.34	9.1	71.82	72.00	5	258	1.92%
2021/07/26	0.1	68.80	5	68.64	68.70	-5	210	-2.35%
2021/07/23	1	68.40	0	0.00	68.10	1	209	0.48%
2021/07/22	1	68.80	0	0.00	68.20	1	212	0.47%
2021/07/21	0	0.00	0	68.90	68.10	0	212	0.00%
2021/07/20	0	0.00	16	69.18	69.00	-16	214	-7.45%
2021/07/19	8	70.00	5	70.00	69.90	3	219	1.37%
2021/07/16	1	69.90	0	0.00	70.00	1	225	0.44%
2021/07/15	0.1	69.00	0	0.00	69.40	0.1	227	0.03%
2021/07/13	1	70.10	0	0.00	69.40	1	243	0.41%
2021/07/12	0	71.10	1	70.60	70.70	-1	243	-0.40%
2021/07/09	3	71.03	1	72.00	70.70	2	243	0.83%
2021/07/08	0	0.00	0.1	70.70	70.70	-0.1	232	-0.02%
2021/07/02	0	0.00	0.2	69.20	69.00	-0.2	254	-0.08%
2021/07/01	1	69.50	1	68.70	68.70	0	262	0.00%
2021/06/30	1	68.00	0	0.00	68.00	1	262	0.38%
2021/06/28	0	0.00	0.3	68.00	68.10	-0.3	267	-0.11%
2021/06/23	0	0.00	1	67.10	66.80	-1	271	-0.37%
2021/06/21	0.1	65.30	0	0.00	65.20	0.1	275	0.04%
2021/06/18	0	0.00	1	67.20	67.40	-1	276	-0.36%
2021/06/17	1	66.60	1	66.90	66.90	0	278	0.00%
2021/06/15	0	0.00	1	67.00	67.30	-1	284	-0.35%
2021/06/11	0	0.00	2	66.75	66.70	-2	286	-0.70%
2021/06/10	0	0.00	0	66.60	66.80	0	289	-0.02%
2021/06/04	1	67.10	1	66.80	66.80	0	295	0.00%
2021/06/03	1	65.90	0	0.00	66.60	1	298	0.34%
2021/06/01	0	65.60	0.1	67.00	66.60	-0.1	305	-0.03%
2021/05/31	0	0.00	0.1	67.00	66.40	-0.1	308	-0.03%
2021/05/28	1	66.80	0	0.00	66.70	1	310	0.32%
2021/05/20	0	0.00	2	63.10	62.70	-2	349	-0.57%
2021/05/17	5.1	59.65	0	0.00	59.20	5.1	367	1.39%
2021/05/14	0	0.00	4	64.35	63.10	-4	367	-1.09%
2021/05/13	1.3	62.92	4	61.17	63.00	-2.8	365	-0.76%
2021/05/12	23	63.12	6	64.78	61.80	17	360	4.73%
2021/05/11	12	66.75	1	66.60	66.80	11	350	3.14%
2021/05/10	1.5	69.33	0	0.00	69.20	1.5	347	0.43%
2021/05/06	0	69.00	0.1	69.50	68.90	-0.1	351	-0.02%
2021/05/05	0	69.50	0	0.00	69.30	0	356	0.01%
2021/05/04	6	68.10	3	69.24	70.00	3	358	0.82%
2021/05/03	0	71.80	0.1	72.20	71.20	0	354	-0.01%
2021/04/29	0	72.90	0	72.90	73.40	0	355	0.00%
2021/04/28	0.2	73.10	0	0.00	74.20	0.2	377	0.05%
2021/04/27	1	72.50	2	72.50	72.50	-1	418	-0.23%
2021/04/26	2	72.80	1	72.90	72.60	1	459	0.23%
2021/04/23	1	72.82	0	0.00	72.60	1	464	0.22%
2021/04/22	1	75.78	0	75.10	73.20	1	461	0.22%
2021/04/21	1	75.60	1	75.70	75.30	0	457	0.00%
2021/04/20	11	76.40	12	75.67	76.00	-1	457	-0.21%
2021/04/19	4	76.30	4	76.30	76.00	0	457	0.00%
2021/04/16	0	74.50	0	0.00	73.90	0	452	0.00%
2021/04/15	0.2	72.10	1	72.40	73.10	-0.9	453	-0.19%
2021/04/14	3	72.87	3	72.47	72.70	0	453	0.00%
2021/04/13	1	75.40	1	74.70	74.00	0	448	0.00%
2021/04/12	2	75.40	0	0.00	75.60	2	444	0.45%
2021/04/09	2	75.05	1	75.10	74.90	1	439	0.23%
2021/04/08	4	75.74	0	0.00	75.60	4	433	0.93%
2021/04/07	0.1	74.51	0	0.00	75.60	0.1	425	0.02%
2021/04/06	0.1	73.06	0	0.00	73.40	0.1	418	0.01%
2021/04/01	0	72.10	0	74.00	72.50	0	418	0.00%
2021/03/31	1	73.00	0	0.00	72.80	1	415	0.24%
2021/03/30	1	73.10	0	0.00	73.20	1	412	0.25%
2021/03/29	0	72.60	1	73.50	72.80	-1	411	-0.24%
2021/03/26	1	72.20	1	71.90	72.90	0	410	0.00%
2021/03/25	2	72.45	0	0.00	72.30	2	407	0.49%
2021/03/24	3	72.87	1	72.80	73.00	2	405	0.49%
2021/03/23	4	73.27	2	74.00	73.30	2	402	0.50%
2021/03/22	2	73.80	0.2	74.96	73.90	1.9	399	0.46%
2021/03/19	3	74.80	1	75.00	74.90	2	399	0.50%
2021/03/18	1	75.80	0	0.00	75.90	1	396	0.25%
2021/03/17	0	0.00	2	75.70	75.80	-2	395	-0.51%
2021/03/16	0.1	76.00	0	0.00	76.00	0.1	394	0.01%
2021/03/15	0	77.70	0	0.00	74.80	0	394	0.00%
2021/03/11	0.1	77.98	4.1	76.34	76.40	-4	400	-1.00%
2021/03/10	0	75.00	1	75.20	75.00	-1	409	-0.24%
2021/03/09	1.3	73.69	0.7	74.00	74.40	0.6	410	0.16%
2021/03/08	0	75.25	0	0.00	73.60	0	408	0.00%
2021/03/05	0.1	75.22	1	75.70	75.60	-0.9	403	-0.24%
2021/03/04	1	76.10	1	77.10	76.10	0	406	0.00%
2021/03/03	0	0.00	0	76.30	75.50	0	405	0.00%
2021/03/02	1	77.00	0	0.00	76.30	1	402	0.25%
2021/02/26	1	76.40	0	0.00	77.60	1	402	0.25%
2021/02/24	4.2	78.77	6.5	78.31	77.80	-2.3	399	-0.58%
2021/02/23	0	79.00	2	78.85	78.40	-2	398	-0.50%
2021/02/22	5.1	78.24	7	78.64	78.00	-1.9	390	-0.49%
2021/02/19	2	76.05	1	74.20	76.60	1	380	0.26%
2021/02/18	11	73.83	3	73.13	73.80	8	369	2.16%
2021/02/17	3.7	72.78	1	72.70	72.80	2.7	365	0.73%
2021/02/05	1	71.10	0	0.00	72.20	1	361	0.28%
2021/02/04	2	70.95	0	72.10	70.50	2	357	0.56%
2021/02/03	7	70.83	1.2	70.66	70.50	5.9	357	1.64%
2021/02/02	2	70.55	3	70.57	70.20	-1	358	-0.28%
2021/02/01	3.1	69.67	1	69.70	69.60	2.1	359	0.57%
2021/01/29	1	71.00	0	0.00	70.10	1	358	0.28%
2021/01/28	0	0.00	2	70.70	71.20	-2	356	-0.56%
2021/01/27	1	70.60	0	0.00	70.80	1	353	0.28%
2021/01/26	2.1	71.00	0	0.00	70.90	2.1	346	0.59%
2021/01/25	0	0.00	4	70.70	71.70	-4	343	-1.17%
2021/01/22	0	0.00	1	71.90	71.80	-1	337	-0.30%
2021/01/21	0	73.80	9	73.41	72.50	-9	332	-2.71%
2021/01/20	27.5	79.00	25	78.25	76.90	2.5	310	0.80%
2021/01/19	14	77.90	28.4	76.72	80.90	-14.4	266	-5.39%
2021/01/18	0	0.00	6	73.42	73.60	-6	225	-2.66%
2021/01/15	5	72.00	1	71.20	71.20	4	217	1.84%
2021/01/14	0	0.00	1	72.20	72.50	-1	215	-0.46%
2021/01/13	1	72.99	0	0.00	72.70	1	214	0.48%
2021/01/12	2.1	72.49	1	74.30	72.40	1.1	211	0.52%
2021/01/11	5	73.32	4.1	73.44	74.10	0.9	207	0.43%
2021/01/08	2	71.45	1	71.31	71.30	1	201	0.49%
2021/01/06	1.1	72.57	1	74.00	72.00	0.1	199	0.05%
2021/01/05	0	0.00	1	73.30	73.10	-1	196	-0.51%
2021/01/04	2	72.35	3	72.63	72.60	-1	196	-0.51%
2020/12/30	1	71.20	1	71.60	71.30	0	191	0.00%
2020/12/29	0	71.50	1	71.70	71.60	-1	190	-0.51%
2020/12/28	0	72.00	1	71.70	71.50	-1	189	-0.52%
2020/12/24	0	0.00	2	72.40	72.40	-2	187	-1.07%
2020/12/23	2	71.75	0	0.00	71.70	2	187	1.06%
2020/12/22	0	0.00	1	72.80	71.70	-1	190	-0.52%
2020/12/21	0	0.00	1.1	72.74	72.50	-1.1	193	-0.57%
2020/12/17	2	72.60	3	72.50	72.60	-1	195	-0.51%
2020/12/15	1	72.60	1	72.50	71.60	0	197	0.00%
2020/12/14	2	73.25	0	0.00	72.80	2	195	1.03%
2020/12/11	2	73.90	0.5	71.66	73.10	1.5	195	0.77%
2020/12/10	0	0.00	1	75.00	74.20	-1	194	-0.52%
2020/12/09	0	0.00	0	75.00	75.00	0	193	-0.01%
2020/12/08	0	0.00	11	75.42	75.50	-11	198	-5.54%
2020/12/07	0	0.00	5.2	76.05	76.60	-5.2	197	-2.60%
2020/12/04	1.7	76.34	1.2	74.78	76.20	0.6	193	0.30%
2020/12/03	1	74.20	1	74.40	74.00	0	186	0.00%
2020/12/02	0	0.00	1	73.70	73.90	-1	186	-0.54%
2020/12/01	2	73.95	0	0.00	74.10	2	187	1.07%
2020/11/30	2.2	74.34	0	0.00	74.00	2.2	192	1.13%
2020/11/26	0	0.00	1	71.90	72.50	-1	196	-0.51%
2020/11/25	0	72.00	0	0.00	72.00	0	199	0.01%
2020/11/24	1.1	73.74	0	0.00	73.00	1.1	197	0.56%
2020/11/23	1	73.90	0	0.00	73.70	1	197	0.51%
2020/11/20	0	72.80	2	73.00	73.50	-2	195	-1.02%
2020/11/19	0.1	71.73	3	71.73	72.00	-2.9	191	-1.54%
2020/11/18	4	72.15	0	0.00	72.00	4	192	2.08%
2020/11/17	0.1	69.63	0	0.00	70.90	0.1	189	0.03%
2020/11/13	1	69.80	0	0.00	69.90	1	203	0.49%
2020/11/11	1	70.60	3	71.00	71.20	-2	207	-0.97%
2020/11/10	0	0.00	5	70.40	70.60	-5	208	-2.40%
2020/11/09	0	0.00	0.1	70.60	70.40	-0.1	209	-0.02%
2020/11/06	5	70.00	1.1	69.98	69.80	4	210	1.88%
2020/11/05	1	68.50	0	0.00	69.50	1	212	0.47%
2020/11/04	2	67.75	0	0.00	68.00	2	214	0.94%
2020/11/03	2	67.95	0	0.00	67.80	2	217	0.92%
2020/11/02	3.1	67.27	0	0.00	67.10	3.1	220	1.38%
2020/10/30	1	68.40	1	67.90	67.90	0	222	0.00%
2020/10/29	2	69.30	2	67.90	69.20	0	227	0.00%
2020/10/28	1.1	68.85	3	69.00	68.60	-1.9	234	-0.83%
2020/10/27	0	69.50	1	69.40	69.50	-1	237	-0.42%
2020/10/26	0.2	69.57	0	0.00	69.90	0.2	248	0.06%
2020/10/20	0	0.00	1	71.30	71.10	-1	276	-0.36%
2020/10/15	0	0.00	1	71.80	72.60	-1	286	-0.35%
2020/10/14	2.1	70.76	0	0.00	71.00	2.1	290	0.71%
2020/10/08	1	71.90	0	0.00	71.60	1	316	0.32%
2020/10/07	0	0.00	2	71.80	71.90	-2	321	-0.62%
2020/10/06	0	0.00	1	72.00	72.00	-1	325	-0.31%
2020/10/05	1	71.90	0	0.00	72.00	1	338	0.30%
2020/09/30	0	0.00	1	71.90	72.30	-1	358	-0.28%
2020/09/29	0	0.00	5	71.12	71.00	-5	365	-1.37%
2020/09/28	0	0.00	1	70.50	70.30	-1	389	-0.26%
2020/09/25	3	70.07	1	70.40	69.50	2	420	0.48%
2020/09/24	0	71.30	1	71.10	70.80	-1	439	-0.23%
2020/09/17	1	74.60	0	0.00	74.10	1	506	0.20%
2020/09/16	1	74.60	0	0.00	74.60	1	587	0.17%
2020/09/14	0	0.00	1	73.70	74.30	-1	607	-0.16%
2020/09/11	3	72.47	0	0.00	72.40	3	613	0.49%
2020/09/10	1.1	73.80	0	0.00	73.40	1.1	610	0.18%
2020/09/09	0	0.00	1	73.90	74.50	-1	611	-0.16%
2020/09/08	1	75.00	11	75.04	74.80	-10	613	-1.63%
2020/09/07	0.1	75.90	0	0.00	76.30	0.1	617	0.02%
2020/09/04	0	0.00	1	76.50	77.50	-1	621	-0.16%
2020/09/03	7	80.21	0	0.00	79.10	7	628	1.11%
2020/09/02	2	80.35	6	79.55	80.50	-4	631	-0.63%
2020/09/01	0	0.00	1	77.60	77.30	-1	642	-0.16%
2020/08/31	3	77.33	2	77.35	77.50	1	652	0.15%
2020/08/28	1.1	76.98	0	0.00	76.80	1.1	654	0.17%
2020/08/27	2.1	77.59	6	77.32	77.40	-3.9	661	-0.59%
2020/08/26	1.1	77.98	0	0.00	77.80	1.1	668	0.16%
2020/08/25	0	0.00	1	78.00	77.50	-1	671	-0.15%
2020/08/24	0	0.00	0	77.20	77.00	0	672	0.00%
2020/08/21	0	0.00	1	75.00	75.70	-1	678	-0.15%
2020/08/20	8.1	73.63	1	74.50	73.90	7.1	679	1.05%
2020/08/19	2.1	78.19	0	0.00	77.60	2.1	669	0.31%
2020/08/18	3.1	78.94	1	79.60	78.80	2.1	669	0.31%
2020/08/17	0.1	80.10	1	80.10	79.80	-0.9	670	-0.13%
2020/08/14	2	79.25	1	79.90	79.80	1	671	0.15%
2020/08/13	0	0.00	1	81.40	79.90	-1	671	-0.15%
2020/08/12	0	0.00	2	79.85	80.70	-2	672	-0.30%
2020/08/10	1	82.30	0	0.00	80.90	1	673	0.15%
2020/08/07	0	0.00	1	82.00	81.80	-1	675	-0.15%
2020/08/06	0	0.00	2	82.50	82.80	-2	675	-0.30%
2020/08/05	0	0.00	1	84.10	83.10	-1	677	-0.15%
2020/08/04	2	84.00	4.4	83.49	83.50	-2.4	684	-0.34%
2020/08/03	2	83.20	12	82.63	83.20	-10	684	-1.46%
2020/07/31	1	80.90	1	81.00	81.10	0	677	0.00%
2020/07/30	0	0.00	1	80.30	80.30	-1	677	-0.15%
2020/07/29	0	0.00	1	75.10	77.90	-1	672	-0.15%
2020/07/28	1	74.40	0	0.00	74.20	1	669	0.15%
2020/07/27	5.1	75.43	0	0.00	74.00	5.1	673	0.76%
2020/07/24	1	79.50	0	0.00	78.50	1	674	0.15%
2020/07/23	0.4	80.40	1	80.50	80.40	-0.7	682	-0.10%
2020/07/22	2	82.00	1	81.90	81.90	1	686	0.15%
2020/07/21	1	81.10	2	80.90	81.30	-1	688	-0.15%
2020/07/20	3	78.43	0	0.00	79.60	3	693	0.43%
2020/07/17	4	79.95	0	0.00	79.00	4	691	0.58%
2020/07/16	5	81.10	1	81.50	81.10	4	691	0.58%
2020/07/15	1	85.30	0	0.00	85.20	1	691	0.14%
2020/07/14	2.3	85.70	0	0.00	85.40	2.3	684	0.34%
2020/07/13	3	86.10	1	86.20	86.40	2	684	0.29%
2020/07/10	7.4	85.72	1	87.00	85.50	6.4	687	0.93%
2020/07/09	10.3	87.92	3	88.23	87.50	7.3	682	1.07%
2020/07/08	5	89.34	1	89.70	89.40	4	667	0.60%
2020/07/07	15	91.51	12	90.29	89.00	3	662	0.45%
2020/07/06	4	90.40	12.7	90.91	91.20	-8.7	653	-1.33%
2020/07/03	1	90.30	2	90.50	89.40	-1	628	-0.16%
2020/07/02	2	87.55	1	87.50	87.60	1	614	0.16%
2020/07/01	0.1	87.00	3	87.30	87.00	-3	612	-0.48%
2020/06/30	6	85.43	0	0.00	85.60	6	602	1.00%
2020/06/29	7	86.11	4	85.90	85.10	3	596	0.50%
2020/06/24	8.1	88.61	11	88.72	88.50	-3	579	-0.51%
2020/06/23	30.1	89.94	79	87.78	90.10	-49	560	-8.74%
2020/06/22	66	82.98	4	82.20	84.10	62	483	12.82%
2020/06/19	1	82.10	0	0.00	81.60	1	482	0.21%
2020/06/18	0	0.00	1	82.00	82.20	-1	483	-0.21%
2020/06/17	0	80.30	0	0.00	80.30	0	483	0.00%
2020/06/11	2	79.50	0	0.00	78.30	2	513	0.39%
2020/06/10	1	80.00	5	80.10	79.90	-4	514	-0.78%
2020/06/09	1	81.00	1	81.00	80.90	0	530	0.00%
2020/06/08	2	81.35	5	80.60	81.80	-3	541	-0.55%
2020/06/05	0	0.00	6.4	78.59	80.00	-6.4	523	-1.22%
2020/06/04	1	78.40	3	78.60	78.50	-2	524	-0.38%
2020/06/03	0.2	78.30	1	78.70	78.30	-0.8	528	-0.15%
2020/06/02	1	77.30	4	77.33	77.80	-3	526	-0.57%
2020/06/01	10	76.62	1	76.80	76.40	9	524	1.72%
2020/05/29	0	75.50	0	0.00	75.60	0	521	0.00%
2020/05/28	2	75.65	2	76.15	75.60	0	522	0.00%
2020/05/26	1	75.50	0	0.00	74.10	1	537	0.19%
2020/05/25	2	75.00	0	0.00	74.60	2	536	0.37%
2020/05/21	0	0.00	2	74.00	75.00	-2	539	-0.37%
2020/05/19	0	0.00	1	73.40	72.50	-1	544	-0.18%
2020/05/15	2.1	73.21	1	74.30	72.70	1.1	545	0.21%
2020/05/14	1	75.00	1	74.70	74.00	0	543	0.00%
2020/05/12	3.3	76.36	0	0.00	76.30	3.3	549	0.61%
2020/05/11	1	76.00	0	77.10	77.10	1	552	0.18%
2020/05/08	3	75.83	4	75.65	75.40	-1	547	-0.18%
2020/05/06	1	75.40	0	0.00	74.70	1	554	0.18%
2020/04/30	1	75.00	0	0.00	75.20	1	567	0.18%
2020/04/29	7	74.27	3	73.47	74.20	4	587	0.68%
2020/04/27	0	0.00	3	73.37	74.20	-3	609	-0.49%
2020/04/24	1	72.90	0	0.00	72.80	1	605	0.17%
2020/04/23	3	71.70	2	71.40	72.30	1	601	0.17%
2020/04/22	0	0.00	10	68.40	70.50	-10	594	-1.68%
2020/04/21	1	69.60	3	69.60	69.60	-2	592	-0.34%
2020/04/20	3.1	72.03	2	72.30	72.00	1.1	590	0.18%
2020/04/17	4	73.33	1	73.10	72.80	3	588	0.51%
2020/04/16	2	72.20	3	72.30	73.40	-1	585	-0.17%
2020/04/15	2	72.60	0	0.00	72.50	2	585	0.34%
2020/04/14	1	72.20	9	72.06	72.30	-8	587	-1.36%
2020/04/10	1	69.50	0	0.00	70.10	1	589	0.17%
2020/04/09	10	69.24	0	0.00	69.10	10	596	1.68%
2020/04/08	4	71.10	0	0.00	71.30	4	587	0.68%
2020/04/06	1	66.70	0	0.00	67.70	1	586	0.17%
2020/03/31	1	66.00	0	0.00	65.70	1	601	0.17%
2020/03/25	10	66.29	3	66.40	66.00	7	670	1.04%
2020/03/24	0	0.00	2	64.70	63.40	-2	663	-0.30%
2020/03/23	4	60.43	4	61.30	61.20	0	660	0.00%
2020/03/18	1	61.50	0	0.00	60.10	1	639	0.16%
2020/03/17	0	0.00	0.1	61.30	61.30	-0.1	639	-0.01%
2020/03/13	3	64.80	1	64.80	66.80	2	633	0.32%
2020/03/12	2	72.45	0	0.00	71.50	2	615	0.33%
2020/03/10	2.2	76.64	2	75.85	77.00	0.2	621	0.03%
2020/03/09	1	79.50	0	0.00	78.30	1	615	0.16%
2020/03/03	2	81.40	0	0.00	80.80	2	620	0.32%
2020/02/24	0	0.00	1	82.00	81.20	-1	610	-0.16%
2020/02/21	0	0.00	1	82.50	82.50	-1	631	-0.16%
2020/02/20	1	81.80	0	0.00	81.70	1	635	0.16%
2020/02/18	2	81.05	0	0.00	81.00	2	644	0.31%
2020/02/13	0	0.00	12	81.48	81.00	-12	664	-1.80%
2020/02/12	3	81.80	0	0.00	81.30	3	685	0.44%
2020/02/11	10	79.90	0	0.00	80.00	10	686	1.46%
2020/02/10	1	76.50	0	0.00	79.10	1	699	0.14%
2020/02/07	1	81.00	0	0.00	80.60	1	704	0.14%
2020/02/06	2	82.75	1	82.40	82.40	1	721	0.14%
2020/02/05	2	82.15	0	0.00	81.30	2	726	0.28%
2020/02/04	2	81.25	0	0.00	81.30	2	732	0.27%
2020/02/03	3	73.97	4	76.53	79.50	-1	734	-0.14%
2020/01/31	2	80.90	2	80.20	80.80	0	717	0.00%
2020/01/30	1	81.80	8	81.31	81.20	-7	719	-0.97%
2020/01/20	0.1	90.40	0	0.00	90.20	0.1	697	0.02%
2020/01/16	1.4	90.64	0	0.00	90.40	1.4	735	0.19%
2020/01/15	1.1	92.19	0	0.00	91.10	1.1	778	0.14%
2020/01/13	1	89.10	0	0.00	90.80	1	801	0.12%
2020/01/10	1	89.30	0	0.00	89.00	1	812	0.12%
2020/01/09	2	89.70	1	90.00	89.70	1	844	0.12%
2020/01/07	1	91.20	6	91.30	90.60	-5	884	-0.57%
2020/01/06	0	0.00	1	92.20	91.10	-1	891	-0.11%
2020/01/02	0	0.00	5	94.96	94.90	-5	935	-0.53%
2019/12/30	1	93.80	0	0.00	94.00	1	962	0.10%
2019/12/27	1	95.10	0	0.00	95.20	1	965	0.10%
2019/12/26	5	95.36	3	95.60	95.40	2	966	0.21%
2019/12/25	37	95.89	40	95.74	96.30	-3	963	-0.31%
2019/12/24	3	93.87	2.9	93.12	94.60	0.1	948	0.01%
2019/12/23	3.1	90.29	0.1	90.90	90.00	3	935	0.33%
2019/12/19	1	92.20	0	0.00	92.60	1	965	0.10%
2019/12/16	0	0.00	1	91.90	91.80	-1	989	-0.10%
2019/12/13	1	91.80	1	92.70	91.00	0	1,000	0.00%
2019/12/12	2	91.25	0	0.00	91.00	2	1,014	0.20%
2019/12/11	1	92.90	5	92.80	92.00	-4	1,035	-0.39%
2019/12/10	6	92.48	0	0.00	92.30	6	1,054	0.57%
2019/12/09	0	0.00	1	92.80	92.10	-1	1,067	-0.09%
2019/12/06	1	93.10	4	93.40	92.20	-3	1,116	-0.27%
2019/12/05	3	91.87	4	91.53	92.00	-1	1,121	-0.09%
2019/11/29	0	0.00	1	91.00	90.20	-1	1,341	-0.07%
2019/11/27	2	91.00	0	0.00	91.30	2	1,381	0.14%
2019/11/20	3	90.80	13	91.49	91.10	-10	1,688	-0.59%
2019/11/19	0	0.00	5	89.16	89.50	-5	1,721	-0.29%
2019/11/18	8.2	87.58	3	88.13	87.70	5.2	1,772	0.29%
2019/11/13	1	89.10	1	88.30	88.40	0	1,960	0.00%
2019/11/12	0.4	88.50	0	0.00	88.50	0.4	1,976	0.02%
2019/11/11	5	88.12	4	88.55	88.90	1	1,999	0.05%
2019/11/08	0	0.00	1	92.40	94.00	-1	2,011	-0.05%
2019/11/07	7	92.84	3.1	92.86	92.70	3.9	2,060	0.19%
2019/11/06	1	93.80	0	0.00	94.70	1	2,122	0.05%
2019/11/05	1	95.00	0.3	95.00	94.80	0.7	2,159	0.03%
2019/11/04	1	95.60	4	95.88	96.10	-3	2,201	-0.14%
2019/11/01	2	94.85	0	0.00	94.70	2	2,259	0.09%
2019/10/30	3	95.93	0	0.00	95.90	3	2,594	0.12%
2019/10/29	0	0.00	2	97.00	95.80	-2	2,639	-0.08%
2019/10/25	4	98.15	2	97.50	97.60	2	2,747	0.07%
2019/10/24	3	98.27	1	98.30	97.80	2	2,914	0.07%
2019/10/23	5	96.20	7	96.81	97.80	-2	3,121	-0.06%
2019/10/22	1	95.30	0	0.00	95.00	1	3,101	0.03%
2019/10/21	1	93.80	1	94.50	94.60	0	3,158	0.00%
2019/10/18	1	93.50	2	94.50	94.30	-1	3,198	-0.03%
2019/10/17	10	94.49	10	94.30	93.80	0	3,206	0.00%
2019/10/16	0	0.00	5.1	92.73	92.50	-5.1	3,177	-0.16%
2019/10/15	11.2	92.24	4	92.18	92.10	7.2	3,174	0.23%
2019/10/14	9.1	95.73	1	95.40	95.10	8.1	3,154	0.26%
2019/10/09	0.2	95.00	0.1	95.00	95.00	0.1	3,151	0.00%
2019/10/08	13.4	95.05	6.1	94.81	94.40	7.3	3,156	0.23%
2019/10/07	0.3	98.10	3	99.50	98.10	-2.7	3,112	-0.09%
2019/10/04	1	100.50	2	100.15	100.50	-1	3,105	-0.03%
2019/10/03	3	100.00	2	101.00	101.00	1	3,121	0.03%
2019/10/02	1	101.00	0	0.00	102.00	1	3,123	0.03%
2019/10/01	3	100.67	2	101.00	100.50	1	3,125	0.03%
2019/09/27	1	100.50	1.2	100.19	101.00	-0.2	3,132	-0.01%
2019/09/26	11	104.45	15	104.03	104.00	-4	3,135	-0.13%
2019/09/25	1	102.50	0	0.00	103.00	1	3,140	0.03%
2019/09/24	2	104.00	14	103.64	103.50	-12	3,180	-0.38%
2019/09/23	0.2	102.50	0	0.00	102.50	0.2	3,165	0.01%
2019/09/20	1	101.00	1	102.00	102.50	0	3,165	0.00%
2019/09/19	2	101.25	0	0.00	101.00	2	3,158	0.06%
2019/09/18	0	0.00	2	101.50	101.50	-2	3,163	-0.06%
2019/09/17	0.3	100.00	0	0.00	100.00	0.3	3,165	0.01%
2019/09/16	1	102.00	0	0.00	101.50	1	3,193	0.03%
2019/09/12	4	103.50	4	103.00	103.50	0	3,203	0.00%
2019/09/10	13	103.73	2	103.25	103.50	11	3,196	0.34%
2019/09/09	1	110.50	12	109.63	110.00	-11	3,149	-0.35%
2019/09/06	1	109.00	1	109.50	109.00	0	3,135	0.00%
2019/09/05	3	111.67	4	112.38	111.00	-1	3,112	-0.03%
2019/09/04	2	109.00	2	110.00	110.00	0	3,082	0.00%
2019/09/03	36	113.86	31	109.87	109.00	5	3,074	0.16%
2019/09/02	2	108.00	2	107.50	108.50	0	2,951	0.00%
2019/08/30	2	109.00	3	108.00	107.00	-1	2,939	-0.03%
2019/08/29	7	105.86	4	106.13	106.00	3	2,915	0.10%
2019/08/28	1	110.50	5	107.60	107.50	-4	2,880	-0.14%
2019/08/27	8	111.44	8	111.75	110.00	0	2,851	0.00%
2019/08/26	12	109.00	0	0.00	108.50	12	2,807	0.43%
2019/08/23	19	112.76	23	112.15	111.50	-4	2,792	-0.14%
2019/08/22	10	108.15	10	109.40	108.00	0	2,653	0.00%
2019/08/21	4	107.25	1	107.00	107.50	3	2,613	0.11%
2019/08/20	20	109.28	29	109.93	107.50	-9	2,574	-0.35%
2019/08/19	2	101.50	2	102.00	102.50	0	2,430	0.00%
2019/08/16	0	0.00	1	101.00	100.50	-1	2,449	-0.04%
2019/08/15	4	98.13	0	0.00	99.30	4	2,464	0.16%
2019/08/13	4	100.75	2	100.25	100.50	2	2,484	0.08%
2019/08/12	8	104.13	1	105.00	103.50	7	2,533	0.28%
2019/08/08	1	109.50	5	109.80	112.00	-4	2,625	-0.15%
2019/08/07	2	109.00	5	107.50	105.50	-3	2,604	-0.12%
2019/08/06	7	105.93	1	108.50	108.50	6	2,646	0.23%
2019/08/05	7	109.71	2	109.00	107.00	5	2,683	0.19%
2019/08/02	6	112.17	14	112.89	113.50	-8	2,685	-0.30%
2019/08/01	18	111.33	15	112.87	114.00	3	2,652	0.11%
2019/07/31	12	104.50	6	103.83	104.00	6	2,468	0.24%
2019/07/30	5	103.90	4	103.63	103.00	1	2,459	0.04%
2019/07/29	3	108.00	3	107.67	106.50	0	2,467	0.00%
2019/07/26	57	111.04	56	111.37	111.50	1	2,484	0.04%
2019/07/25	10	107.30	17	108.53	110.50	-7	2,336	-0.30%
2019/07/24	1	98.90	0	0.00	100.50	1	2,174	0.05%
2019/07/23	12	99.55	9	99.28	98.60	3	2,210	0.14%
2019/07/22	0	0.00	4	97.28	97.70	-4	2,208	-0.18%
2019/07/18	0	0.00	6	93.03	93.80	-6	2,381	-0.25%
2019/07/17	1	94.20	1	93.90	93.70	0	2,513	0.00%
2019/07/16	0	0.00	1	95.00	94.40	-1	2,644	-0.04%
2019/07/12	2	93.80	1	93.70	93.10	1	2,827	0.04%
2019/07/11	1	92.60	1	92.80	92.80	0	2,858	0.00%
2019/07/09	5	93.84	4	92.40	92.30	1	2,992	0.03%
2019/07/08	2	95.55	0	0.00	95.70	2	2,971	0.07%
2019/07/03	1	94.80	0	0.00	94.40	1	3,066	0.03%
2019/07/02	5	96.76	2	97.35	96.30	3	3,082	0.10%
2019/07/01	11	96.41	15	96.65	96.10	-4	3,073	-0.13%
2019/06/28	5	91.70	4	91.98	91.50	1	3,029	0.03%
2019/06/27	0	0.00	1	93.00	92.60	-1	3,035	-0.03%
2019/06/26	1	91.50	0	92.10	91.80	1	3,035	0.03%
2019/06/25	6	91.95	0	0.00	91.80	6	3,033	0.20%
2019/06/21	12	95.58	2	95.80	94.00	10	3,014	0.33%
2019/06/20	1	95.70	2	96.55	97.10	-1	2,979	-0.03%
2019/06/19	0	0.00	1	94.00	95.40	-1	2,962	-0.03%
2019/06/17	1	92.30	0	0.00	93.20	1	2,940	0.03%
2019/06/13	0	0.00	1	94.00	93.60	-1	2,955	-0.03%
2019/06/12	0	0.00	3	94.70	94.70	-3	2,958	-0.10%
2019/06/10	2	94.50	2	94.80	95.00	0	2,989	0.00%
2019/06/06	0	0.00	1	90.70	91.10	-1	2,970	-0.03%
2019/06/03	0	91.20	0	0.00	90.50	0	3,002	0.00%
2019/05/31	1	93.00	0	0.00	93.00	1	3,005	0.03%
2019/05/30	0	0.00	1	92.10	93.00	-1	3,008	-0.03%
2019/05/28	5	90.78	1	91.10	91.50	4	3,010	0.13%
2019/05/27	9	87.57	0	0.00	90.80	9	3,003	0.30%
2019/05/24	2	89.05	4	90.75	89.00	-2	3,004	-0.07%
2019/05/23	3	86.80	4	89.25	88.70	-1	3,011	-0.03%
2019/05/22	4	92.23	3	92.80	90.70	1	2,998	0.03%
2019/05/21	3	91.53	14	91.58	91.60	-11	3,000	-0.37%
2019/05/20	1	91.30	1	91.00	91.50	0	3,022	0.00%
2019/05/17	5	92.32	10	91.44	94.10	-5	2,990	-0.17%
2019/05/16	25	94.42	15	94.34	92.00	10	2,916	0.34%
2019/05/15	7	101.50	4	100.25	100.00	3	2,776	0.11%
2019/05/14	13	102.35	5	102.10	102.00	8	2,728	0.29%
2019/05/13	2	104.50	8	104.13	106.00	-6	2,648	-0.23%
2019/05/10	5	100.80	4	102.63	102.50	1	2,571	0.04%
2019/05/09	6	101.82	9	102.83	101.00	-3	2,521	-0.12%
2019/05/08	1	99.70	0	0.00	100.00	1	2,410	0.04%
2019/05/07	0	0.00	3	101.83	102.50	-3	2,385	-0.13%
2019/05/06	6	100.42	4	99.85	99.20	2	2,340	0.09%
2019/05/03	4	104.13	6	104.25	104.50	-2	2,271	-0.09%
2019/04/30	4	98.33	5	100.58	100.50	-1	2,155	-0.05%
2019/04/29	1	103.50	2	101.00	99.40	-1	2,095	-0.05%
2019/04/26	14	100.54	5	100.86	101.00	9	2,042	0.44%
2019/04/25	4	104.75	6	105.33	104.00	-2	1,984	-0.10%
2019/04/24	4	106.25	6	105.92	103.50	-2	1,889	-0.11%
2019/04/23	9	103.72	4	102.75	103.00	5	1,773	0.28%
2019/04/22	8	101.35	6	102.17	105.00	2	1,642	0.12%
2019/04/19	6	95.37	3	96.13	95.60	3	1,505	0.20%
2019/04/18	8	92.33	3	90.27	90.10	5	1,385	0.36%
2019/04/17	9	90.11	3	89.90	90.00	6	1,309	0.46%
2019/04/16	7	89.79	10	90.91	91.00	-3	1,269	-0.24%
2019/04/12	0	0.00	0.1	84.40	84.10	-0.1	1,136	-0.01%
2019/04/11	4	86.00	0	0.00	83.70	4	1,129	0.35%
2019/04/10	2	86.50	0	0.00	87.10	2	1,100	0.18%
2019/04/09	0	0.00	0.1	86.50	86.70	-0.1	1,077	0.00%
2019/04/02	0	0.00	2	83.20	83.10	-2	951	-0.21%
2019/04/01	5	82.64	0	0.00	82.30	5	943	0.53%
2019/03/25	2	80.20	0	0.00	80.30	2	945	0.21%
2019/03/14	1	82.30	2	81.30	80.70	-1	972	-0.10%
2019/03/13	0	0.00	3	81.43	82.30	-3	973	-0.31%
2019/03/12	1	79.30	0	0.00	80.00	1	951	0.11%
2019/03/07	3	80.30	0	0.00	79.30	3	981	0.31%
2019/03/04	0	0.00	1	79.60	80.00	-1	1,009	-0.10%
2019/02/27	0	0.00	2	80.90	80.30	-2	1,010	-0.20%
2019/02/25	0.1	82.90	1.9	82.48	83.40	-1.9	1,043	-0.18%
2019/02/22	2	84.40	2	82.10	82.10	0	1,049	0.00%
2019/02/21	0	0.00	3	83.10	84.00	-3	1,037	-0.29%
2019/02/20	2	85.30	1	85.00	84.40	1	1,010	0.10%
2019/02/19	1	80.90	1	84.50	85.20	0	975	0.00%
2019/02/15	1	79.40	0	0.00	79.60	1	900	0.11%
2019/02/14	4	79.85	0	0.00	79.70	4	887	0.45%
2019/02/12	1	80.40	0	0.00	81.00	1	879	0.11%
2019/01/30	1	80.30	1	80.60	79.50	0	840	0.00%
2019/01/22	2	76.85	0	0.00	78.00	2	815	0.25%
2019/01/21	1	77.80	0	0.00	77.80	1	810	0.12%
2019/01/02	0	0.00	1	77.70	77.60	-1	754	-0.13%
2018/12/28	0	0.00	1	76.80	76.90	-1	764	-0.13%
2018/12/26	1	75.50	0	0.00	74.80	1	770	0.13%
2018/12/18	1	76.80	0	0.00	76.10	1	759	0.13%
2018/12/13	0	0.00	1	80.10	80.00	-1	722	-0.14%
2018/12/11	1	77.00	0	0.00	78.60	1	684	0.15%
2018/12/07	0	0.00	1	77.90	78.90	-1	658	-0.15%
2018/12/06	1	78.00	0	0.00	77.10	1	638	0.16%
2018/12/05	1	79.10	1	79.00	78.20	0	619	0.00%
2018/12/04	1	80.00	0	0.00	80.40	1	602	0.17%
2018/12/03	8	80.59	0	0.00	79.90	8	585	1.37%
2018/11/30	1	79.40	3	78.80	78.70	-2	555	-0.36%
2018/11/29	0	0.00	1	78.30	77.70	-1	532	-0.19%
2018/11/28	3	77.00	4	77.25	77.80	-1	503	-0.20%
2018/11/22	1	74.60	2	75.00	74.80	-1	418	-0.24%
2018/11/21	3	73.87	1	73.50	73.50	2	383	0.52%
2018/11/20	0	0.00	2	72.85	72.30	-2	357	-0.56%
2018/11/09	0	0.00	2	70.65	70.80	-2	354	-0.56%
2018/11/05	2	68.40	0	0.00	68.30	2	378	0.53%
2018/11/01	0	0.00	2	69.60	69.20	-2	375	-0.53%
2018/10/31	2	69.00	0	0.00	68.80	2	371	0.54%
2018/10/24	2	72.80	2	72.80	72.80	0	374	0.00%
2018/10/15	2	70.65	0	0.00	70.50	2	433	0.46%
2018/10/12	0	0.00	1	71.00	70.70	-1	482	-0.21%
2018/10/01	1	74.80	1	73.90	74.70	0	741	0.00%
2018/09/03	0	0.00	3	72.40	72.00	-3	825	-0.36%
2018/08/13	2.1	67.53	0	0.00	68.00	2.1	881	0.24%
2018/08/10	2	73.00	0	0.00	70.80	2	868	0.23%
2018/07/26	1	76.60	1	76.00	75.90	0	815	0.00%
2018/07/25	1	75.50	6	75.90	75.90	-5	807	-0.62%
2018/07/24	0	0.00	2	76.30	76.40	-2	809	-0.25%
2018/07/23	1	75.50	0	0.00	75.00	1	807	0.12%
2018/07/18	11	84.95	2	84.45	83.50	9	725	1.24%
2018/07/17	2	85.00	1	84.00	82.30	1	653	0.15%
2018/07/16	1	82.50	2	83.90	84.10	-1	602	-0.17%
2018/07/13	1	79.90	0	0.00	79.90	1	481	0.21%
2018/07/06	0	0.00	1	76.20	77.70	-1	420	-0.24%
2018/06/29	0	0.00	1	78.60	77.90	-1	387	-0.26%
2018/06/27	0	0.00	1	78.80	77.50	-1	379	-0.26%
2018/06/25	1	77.50	0	0.00	77.30	1	368	0.27%
2018/06/21	0	0.00	1	76.50	76.00	-1	359	-0.28%
2018/06/20	1	74.80	0	0.00	74.70	1	358	0.28%
2018/06/19	1	76.80	0	0.00	76.60	1	349	0.29%
2018/06/14	0	0.00	1	78.40	78.90	-1	339	-0.29%
2018/06/11	2	76.55	1	77.40	76.50	1	298	0.33%
2018/06/07	1	77.80	0	0.00	77.40	1	296	0.34%
2018/06/04	2	78.15	0	0.00	78.00	2	268	0.74%
2018/05/25	0	0.00	1	66.40	66.10	-1	201	-0.50%
2018/05/02	1	61.40	0	0.00	61.80	1	269	0.37%
2018/03/13	0	0.00	1	72.70	72.30	-1	350	-0.29%
2018/02/26	0	75.00	0	0.00	73.90	0	390	0.00%