閎康 (3587)-國泰-敦南券商分點個股進出

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

閎康

(3587)

可現股當沖

股價
266.5
漲跌
▲3.5
漲幅
+1.33%
成交量
734張
產業
上櫃其他電子類股
404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

閎康 (3587)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
2024/05/08	11.7	262.63	6.4	265.07	266.50	5.3	1,994	0.27%
2024/05/07	34.4	263.42	11.6	261.68	263.00	22.8	2,010	1.14%
2024/05/06	73.2	280.30	33.7	279.18	272.00	39.6	1,986	1.99%
2024/05/03	7.9	298.65	6.1	300.22	295.50	1.8	1,937	0.09%
2024/05/02	8.5	291.97	7	292.72	295.00	1.5	1,959	0.08%
2024/04/30	7	294.56	3.2	292.22	294.00	3.7	1,970	0.19%
2024/04/29	6.7	298.68	4.4	299.02	296.00	2.3	1,980	0.12%
2024/04/26	12.1	301.88	12	300.49	297.00	0.1	1,993	0.00%
2024/04/25	21.3	298.21	16.5	299.19	295.00	4.8	2,033	0.23%
2024/04/24	44.8	307.63	35.8	307.83	304.00	9	2,115	0.42%
2024/04/23	26	297.91	42.6	295.53	299.00	-16.5	2,163	-0.76%
2024/04/22	28.6	291.06	19.7	288.87	280.00	9	2,290	0.39%
2024/04/19	50.4	298.03	60.2	299.04	297.00	-9.8	2,308	-0.43%
2024/04/18	62.8	320.13	47.6	316.77	311.00	15.1	2,270	0.67%
2024/04/17	56.6	316.82	64.1	316.97	316.50	-7.5	2,211	-0.34%
2024/04/16	23	296.26	23.9	297.71	302.50	-0.9	2,156	-0.04%
2024/04/15	15.8	308.20	6.6	305.62	304.00	9.1	2,166	0.42%
2024/04/12	21.4	307.04	44.8	304.70	309.50	-23.5	2,154	-1.09%
2024/04/11	8.5	298.55	13.1	299.10	297.00	-4.6	2,121	-0.22%
2024/04/10	20.4	300.70	16.5	299.67	300.00	3.9	2,130	0.18%
2024/04/09	60	308.08	46.7	305.34	298.00	13.2	2,113	0.63%
2024/04/08	32.2	302.55	47.8	298.72	301.00	-15.6	2,060	-0.76%
2024/04/03	27.9	299.13	38.1	299.11	298.50	-10.2	2,033	-0.50%
2024/04/02	29.3	291.60	52.3	292.40	297.00	-23	1,988	-1.15%
2024/04/01	9.4	279.02	40.7	277.74	280.00	-31.3	1,925	-1.63%
2024/03/29	4.2	267.97	3.8	268.94	268.00	0.4	1,903	0.02%
2024/03/28	8.4	272.59	2	270.75	270.00	6.4	1,899	0.34%
2024/03/27	7.3	277.13	4.8	276.13	275.50	2.5	1,897	0.13%
2024/03/26	17	281.25	8.7	279.81	276.00	8.3	1,907	0.43%
2024/03/25	10.1	276.15	7.4	276.52	277.50	2.6	1,894	0.14%
2024/03/22	4.8	273.17	2.2	273.39	271.00	2.6	1,894	0.13%
2024/03/21	8.8	269.30	16.2	271.12	272.00	-7.4	1,907	-0.39%
2024/03/20	16.6	265.54	9.2	265.68	263.00	7.5	1,915	0.39%
2024/03/19	1.5	265.75	2.2	267.82	268.50	-0.7	1,925	-0.04%
2024/03/18	3.2	264.19	4.9	264.32	268.00	-1.7	1,925	-0.09%
2024/03/15	7.6	262.46	8.7	262.07	260.00	-1.2	1,919	-0.06%
2024/03/14	21.1	267.00	24.1	265.72	263.50	-3	1,917	-0.15%
2024/03/13	36.8	275.05	20.6	273.35	270.00	16.2	1,935	0.84%
2024/03/12	12.1	281.41	25.1	282.15	282.00	-13	1,910	-0.68%
2024/03/11	29.2	281.05	20.1	280.82	278.00	9	1,898	0.48%
2024/03/08	147	295.12	87.8	291.30	278.50	59.2	1,895	3.12%	大買/
2024/03/07	40.4	288.95	30.7	287.65	288.50	9.6	1,816	0.53%
2024/03/06	20.6	287.98	8.2	289.26	291.50	12.4	1,794	0.69%
2024/03/05	34.9	284.52	22	287.49	291.00	12.9	1,780	0.72%
2024/03/04	47.9	286.69	56.8	288.85	284.50	-8.9	1,743	-0.51%
2024/03/01	12.4	278.21	15.7	278.16	276.00	-3.3	1,678	-0.20%
2024/02/29	4.6	269.18	5.1	270.19	271.00	-0.5	1,665	-0.03%
2024/02/27	17.3	271.76	16.8	270.54	270.00	0.5	1,661	0.03%
2024/02/26	15.9	277.61	15.5	276.79	274.00	0.4	1,659	0.02%
2024/02/23	60.3	288.43	65.6	287.32	280.00	-5.3	1,695	-0.31%
2024/02/22	26.3	278.65	35.8	278.39	279.00	-9.5	1,635	-0.58%
2024/02/21	31.2	274.95	5.6	274.53	273.00	25.5	1,614	1.58%
2024/02/20	17.6	276.24	13.1	277.25	277.00	4.5	1,657	0.27%
2024/02/19	27.6	276.79	30.5	279.63	282.00	-2.8	1,631	-0.17%
2024/02/16	52.2	274.33	71.4	277.40	277.00	-19.2	1,591	-1.21%
2024/02/15	22.4	258.69	26.7	260.64	263.50	-4.2	1,497	-0.28%
2024/02/05	12.3	255.97	9.4	255.06	255.50	2.9	1,457	0.20%
2024/02/02	20.8	261.15	22.1	260.18	261.00	-1.2	1,439	-0.09%
2024/02/01	6.7	254.71	5.3	254.97	255.00	1.4	1,412	0.10%
2024/01/31	16.2	255.93	7.9	255.76	252.00	8.3	1,414	0.58%
2024/01/30	29	258.00	21.3	259.21	259.50	7.6	1,410	0.54%
2024/01/29	10.9	256.10	20.8	256.17	258.50	-9.8	1,396	-0.70%
2024/01/26	3.5	249.59	10	251.65	248.00	-6.6	1,385	-0.47%
2024/01/25	50.2	249.57	57.2	248.91	251.00	-7.1	1,415	-0.50%
2024/01/24	14.1	256.86	12.2	256.42	253.50	1.9	1,418	0.14%
2024/01/23	17.8	254.60	12.2	254.33	254.00	5.5	1,471	0.38%
2024/01/22	12.6	255.02	16.3	255.72	257.00	-3.7	1,461	-0.25%
2024/01/19	50.2	259.61	49.9	257.14	254.50	0.3	1,449	0.02%
2024/01/18	64.8	259.33	57.1	257.15	254.00	7.7	1,416	0.55%
2024/01/17	44.2	265.07	49.4	263.81	262.50	-5.2	1,321	-0.39%
2024/01/16	102.8	264.27	92.9	266.77	267.50	9.9	1,238	0.80%	大買/
2024/01/15	9.5	245.89	23.7	244.94	250.50	-14.2	1,085	-1.31%
2024/01/12	2.3	234.33	12	234.63	235.00	-9.8	1,055	-0.93%
2024/01/11	2.1	236.01	8.2	237.17	238.50	-6.1	1,065	-0.57%
2024/01/10	19.4	238.67	11.6	238.96	237.00	7.7	1,072	0.72%
2024/01/09	18.7	237.64	20.5	238.45	238.50	-1.9	1,063	-0.18%
2024/01/08	5.8	228.15	12.1	228.78	229.00	-6.3	1,052	-0.60%
2024/01/05	3.3	219.91	5.8	220.67	220.00	-2.5	1,047	-0.24%
2024/01/04	21.8	221.80	13	224.99	217.50	8.8	1,049	0.84%
2024/01/03	4.2	228.96	5	229.80	228.50	-0.8	1,041	-0.08%
2024/01/02	3.3	232.44	1.4	232.63	232.50	1.9	1,056	0.18%
2023/12/29	6.9	230.61	11.2	231.10	232.50	-4.4	1,059	-0.41%
2023/12/28	1.9	230.12	0	230.26	229.00	1.9	1,058	0.18%
2023/12/27	3.6	230.62	1	231.00	230.50	2.6	1,065	0.24%
2023/12/26	2.1	229.99	6.1	229.00	230.00	-4	1,080	-0.37%
2023/12/25	1.4	230.29	0	0.00	228.00	1.4	1,083	0.13%
2023/12/22	3.3	229.78	2.1	230.72	229.50	1.2	1,085	0.11%
2023/12/21	23.5	227.23	15.7	226.68	227.00	7.8	1,085	0.72%
2023/12/20	10.9	234.12	1.8	232.39	232.00	9.1	1,075	0.84%
2023/12/19	19.2	235.98	43.1	233.86	234.50	-23.9	1,073	-2.23%
2023/12/18	15.1	239.32	7	239.54	238.00	8.1	1,086	0.75%
2023/12/15	21.7	241.24	11.5	241.82	242.50	10.2	1,081	0.94%
2023/12/14	8.8	238.71	8.2	239.49	239.00	0.6	1,068	0.06%
2023/12/13	19.5	234.48	1	234.50	232.00	18.5	1,065	1.73%
2023/12/12	11.8	235.00	0	236.00	233.50	11.8	1,113	1.06%
2023/12/11	4.4	239.62	5.3	237.25	235.00	-0.8	1,130	-0.07%
2023/12/08	17.4	239.84	12.3	241.68	237.00	5.1	1,125	0.45%
2023/12/07	10.3	230.34	4.4	229.17	229.00	5.9	1,108	0.53%
2023/12/06	3.3	233.11	3.1	233.23	232.50	0.2	1,130	0.02%
2023/12/05	5	234.51	5.1	234.59	233.50	-0.1	1,139	-0.01%
2023/12/04	6.3	242.41	1.6	243.58	240.50	4.7	1,139	0.41%
2023/12/01	6.3	236.31	3.6	238.81	240.50	2.7	1,129	0.24%
2023/11/30	1.1	237.53	1.4	239.35	238.50	-0.4	1,125	-0.03%
2023/11/29	3.4	235.66	3.3	236.55	236.00	0	1,124	0.00%
2023/11/28	3.1	230.70	1	232.46	232.50	2.1	1,128	0.18%
2023/11/27	4.5	232.74	12.1	236.25	231.00	-7.6	1,137	-0.67%
2023/11/24	3.8	236.83	5	237.70	237.00	-1.2	1,165	-0.10%
2023/11/22	22.7	243.01	30.1	243.95	243.50	-7.5	1,184	-0.63%
2023/11/21	4.7	233.94	11.3	234.43	232.50	-6.6	1,146	-0.58%
2023/11/20	27.5	233.02	12.1	232.04	231.50	15.5	1,183	1.31%
2023/11/17	48.7	230.63	35.5	232.75	238.50	13.2	1,215	1.09%
2023/11/16	2.5	215.69	11	217.18	217.00	-8.6	1,167	-0.74%
2023/11/15	7.5	218.34	3.2	218.67	218.00	4.4	1,184	0.37%
2023/11/14	2.8	213.35	1	215.00	215.50	1.8	1,191	0.15%
2023/11/13	0.2	215.22	0.5	215.50	213.50	-0.3	1,223	-0.03%
2023/11/10	2.2	214.76	4	215.63	213.50	-1.8	1,243	-0.15%
2023/11/09	2.3	214.12	6	213.67	215.50	-3.7	1,322	-0.28%
2023/11/08	13.8	221.22	3	217.67	217.50	10.8	1,367	0.79%
2023/11/07	1.2	218.56	1.1	220.91	220.50	0.1	1,408	0.01%
2023/11/06	4.3	220.50	5.1	220.59	220.50	-0.8	1,428	-0.06%
2023/11/03	15.4	217.51	6.1	217.75	216.00	9.4	1,459	0.64%
2023/11/02	5.1	216.31	11.2	217.64	217.00	-6	1,506	-0.40%
2023/11/01	10.2	203.69	23.7	203.26	206.50	-13.5	1,523	-0.88%
2023/10/31	51.7	208.66	4.1	213.06	205.00	47.6	1,539	3.09%
2023/10/30	4.1	228.39	2.3	228.46	227.50	1.8	1,533	0.12%
2023/10/27	3.8	225.17	17.3	224.13	225.00	-13.5	1,576	-0.85%
2023/10/26	14.8	226.32	12.6	227.04	226.00	2.2	1,682	0.13%
2023/10/25	1.2	237.56	1	242.00	236.50	0.2	1,736	0.01%
2023/10/24	2	239.49	1.3	239.69	240.50	0.8	1,738	0.04%
2023/10/23	2.1	237.24	0.8	236.00	235.50	1.3	1,747	0.07%
2023/10/20	14.6	233.91	3.2	237.64	240.00	11.4	1,748	0.65%
2023/10/19	5.6	238.64	3	239.33	241.00	2.6	1,742	0.15%
2023/10/18	6.3	243.84	3.8	243.67	243.00	2.6	1,735	0.15%
2023/10/17	6.1	254.75	5	250.60	250.00	1	1,750	0.06%
2023/10/16	10.1	251.95	5.3	250.28	250.50	4.8	1,776	0.27%
2023/10/13	3.5	263.84	1	260.52	260.50	2.5	1,763	0.14%
2023/10/12	5	269.90	4.2	270.53	269.00	0.8	1,769	0.05%
2023/10/11	10.3	272.28	6.1	269.22	265.50	4.2	1,789	0.23%
2023/10/06	9.1	270.86	15.1	272.48	272.00	-6	1,790	-0.33%
2023/10/05	2.1	264.31	3.2	265.16	266.00	-1	1,802	-0.06%
2023/10/04	2.2	258.57	0	260.00	258.50	2.2	1,826	0.12%
2023/10/03	11.6	266.63	3	267.84	263.50	8.6	1,863	0.46%
2023/10/02	3	270.17	5.4	271.09	271.00	-2.4	1,881	-0.13%
2023/09/28	1.1	263.11	0	262.63	263.50	1.1	1,919	0.06%
2023/09/27	5.3	257.17	8.3	257.41	257.00	-2.9	1,919	-0.15%
2023/09/26	2.3	260.75	3	261.51	260.00	-0.8	1,927	-0.04%
2023/09/25	7.1	262.07	5.1	261.05	260.00	2	1,936	0.10%
2023/09/22	6.1	260.35	0	262.96	262.00	6.1	1,943	0.31%
2023/09/21	5.8	257.53	12.6	256.73	259.00	-6.8	1,938	-0.35%
2023/09/20	11.2	264.10	14.1	263.60	262.00	-2.9	1,921	-0.15%
2023/09/19	5.7	270.31	2.1	269.07	267.00	3.6	1,929	0.19%
2023/09/18	10.1	266.56	24.6	267.62	269.00	-14.5	1,931	-0.75%
2023/09/15	50.8	275.39	11.2	272.69	271.00	39.7	1,920	2.07%
2023/09/14	1.2	286.63	4.1	289.28	286.50	-2.9	1,868	-0.16%
2023/09/13	6.1	283.16	0.3	281.62	282.00	5.8	1,849	0.31%
2023/09/12	4.5	280.80	17.1	280.74	282.00	-12.6	1,871	-0.68%
2023/09/11	18.7	288.80	8.9	289.44	285.50	9.8	1,870	0.52%
2023/09/08	3.2	307.75	4.1	306.80	300.50	-0.9	1,860	-0.05%
2023/09/07	11.1	311.89	10.1	308.21	305.00	1	1,884	0.05%
2023/09/06	1.3	308.78	3	309.36	311.00	-1.8	1,879	-0.09%
2023/09/05	6	299.60	7.6	302.74	305.00	-1.6	1,882	-0.08%
2023/09/04	8.2	296.01	10.4	296.59	300.50	-2.3	1,899	-0.12%
2023/09/01	19.1	300.23	6	296.93	295.00	13.1	1,894	0.69%
2023/08/31	20.4	310.21	17.7	308.05	304.50	2.7	1,891	0.14%
2023/08/30	39.5	319.39	39.2	314.44	309.00	0.3	1,883	0.01%
2023/08/29	31.3	310.16	28.9	310.72	313.00	2.4	1,861	0.13%
2023/08/28	10.1	302.94	11.3	303.01	304.00	-1.2	1,857	-0.06%
2023/08/25	9.1	304.75	5.5	305.02	301.00	3.7	1,875	0.20%
2023/08/24	25.1	309.29	17.2	310.42	308.50	7.9	1,862	0.42%
2023/08/23	26.6	299.73	31.2	301.85	302.00	-4.7	1,821	-0.26%
2023/08/22	9.1	290.34	19.2	289.67	287.00	-10	1,797	-0.56%
2023/08/21	15.3	287.13	15.5	287.17	286.50	-0.2	1,826	-0.01%
2023/08/18	22.8	284.15	25.4	281.74	281.00	-2.6	1,820	-0.14%
2023/08/17	24.6	287.26	30.4	287.65	291.00	-5.8	1,819	-0.32%
2023/08/16	19.8	285.80	12	284.13	281.50	7.8	1,781	0.44%
2023/08/15	68.8	296.00	77.5	296.44	291.00	-8.7	1,762	-0.49%
2023/08/14	51.9	283.61	46.1	284.09	285.00	5.8	1,683	0.35%
2023/08/11	50.2	275.93	36.7	278.49	279.50	13.6	1,630	0.83%
2023/08/10	19.5	268.58	29.1	267.55	265.00	-9.6	1,585	-0.60%
2023/08/09	27.3	283.54	42.6	284.08	282.50	-15.3	1,561	-0.98%
2023/08/08	29.3	278.53	48	280.03	281.00	-18.7	1,532	-1.22%
2023/08/07	30.4	269.12	28.7	270.75	271.00	1.8	1,483	0.12%
2023/08/04	40.7	259.97	36.5	259.19	257.00	4.2	1,443	0.29%
2023/08/02	80.7	281.52	37.5	276.60	269.50	43.2	1,407	3.07%
2023/08/01	20.1	293.22	24.2	297.16	299.00	-4.1	1,345	-0.31%
2023/07/31	83.9	269.28	75.2	270.76	272.00	8.7	1,298	0.67%
2023/07/28	19.7	254.93	36.1	256.17	263.00	-16.4	1,182	-1.39%
2023/07/27	4.1	238.39	2.3	241.70	239.50	1.8	1,108	0.16%
2023/07/26	5.6	237.17	2	236.50	235.50	3.6	1,114	0.32%
2023/07/25	0.4	244.80	3.1	243.85	243.50	-2.6	1,108	-0.24%
2023/07/24	7.2	239.47	2.2	239.86	239.00	5	1,104	0.45%
2023/07/21	3.3	243.16	2	241.25	243.50	1.3	1,104	0.11%
2023/07/20	17.5	243.16	8.1	242.45	242.00	9.5	1,109	0.85%
2023/07/19	13.3	253.47	14.8	252.73	251.00	-1.4	1,091	-0.13%
2023/07/18	6.7	248.94	3.5	249.00	243.50	3.2	1,068	0.30%
2023/07/17	2.4	247.65	6.4	246.59	247.00	-4	1,063	-0.38%
2023/07/14	15.4	240.19	10.1	241.26	241.00	5.3	1,059	0.50%
2023/07/13	5	243.81	4.1	246.09	244.00	1	1,042	0.09%
2023/07/12	6.2	247.81	2.3	246.93	243.50	3.9	1,061	0.37%
2023/07/11	7.5	245.85	9.7	246.99	242.00	-2.2	1,037	-0.21%
2023/07/10	18.4	246.74	36.4	244.70	243.50	-18	1,014	-1.77%
2023/07/07	17.9	233.96	18.6	231.86	230.00	-0.8	979	-0.08%
2023/07/06	61.8	236.49	52.4	240.32	238.50	9.4	965	0.97%
2023/07/05	1.3	225.40	3	225.33	225.50	-1.7	921	-0.19%
2023/07/04	7.1	224.79	3	226.33	224.50	4.1	921	0.44%
2023/07/03	6.3	226.25	12.1	226.33	228.50	-5.8	915	-0.63%
2023/06/30	14.1	230.55	9.1	227.71	232.00	5.1	906	0.56%
2023/06/29	11.1	221.14	2.3	221.88	222.00	8.7	895	0.98%
2023/06/28	3.3	219.02	0	222.40	219.00	3.3	894	0.37%
2023/06/27	4.5	219.99	2.3	221.35	222.00	2.2	905	0.24%
2023/06/26	0.3	228.66	2.7	226.10	229.00	-2.4	924	-0.26%
2023/06/21	1	238.46	1.2	235.80	235.00	-0.2	947	-0.02%
2023/06/20	3	232.50	1	232.00	232.00	2	944	0.21%
2023/06/19	0.1	232.75	1	235.00	234.00	-0.9	949	-0.10%
2023/06/16	9.9	236.64	8.4	233.18	232.50	1.5	953	0.16%
2023/06/15	3.5	242.14	1.1	241.22	240.50	2.4	938	0.26%
2023/06/14	9.5	242.26	6.2	243.67	239.50	3.3	940	0.35%
2023/06/13	14.1	242.91	17.5	244.89	244.00	-3.4	931	-0.36%
2023/06/12	5.4	234.66	5	230.40	230.00	0.4	894	0.04%
2023/06/09	4.3	233.76	7.1	231.47	237.00	-2.7	893	-0.31%
2023/06/08	12.6	233.07	13.1	227.86	225.00	-0.5	889	-0.06%
2023/06/07	9.3	231.87	1.2	233.61	231.50	8.1	877	0.92%
2023/06/06	2.2	229.67	3.6	226.51	230.00	-1.4	882	-0.16%
2023/06/05	4.2	228.78	7.1	228.94	230.50	-2.9	893	-0.32%
2023/06/02	11.1	224.83	10.6	226.03	226.00	0.5	896	0.05%
2023/06/01	5.5	226.81	4.3	226.41	229.50	1.2	890	0.13%
2023/05/31	9.3	228.21	12.4	229.07	230.00	-3.1	869	-0.36%
2023/05/30	1.1	217.89	7.4	217.30	218.50	-6.3	837	-0.75%
2023/05/29	3.4	216.38	4.4	214.98	216.00	-1	836	-0.12%
2023/05/26	8.2	212.88	17.2	213.34	214.50	-9	822	-1.10%
2023/05/25	28.6	202.82	30.5	204.92	207.50	-1.9	796	-0.24%
2023/05/24	4.1	195.50	10.5	196.04	198.00	-6.4	765	-0.83%
2023/05/23	6.3	189.56	14.9	191.80	194.00	-8.6	755	-1.13%
2023/05/22	1	185.00	1	184.50	185.50	0	741	0.00%
2023/05/19	0.3	185.17	0.2	184.39	184.00	0.1	746	0.01%
2023/05/18	4.2	183.03	2.3	183.21	182.50	1.9	743	0.26%
2023/05/17	1.1	181.95	1.2	181.46	181.50	-0.1	750	-0.01%
2023/05/16	5.2	179.25	1	179.50	180.00	4.2	757	0.56%
2023/05/15	2.6	178.24	0	177.50	178.50	2.6	769	0.34%
2023/05/12	3.3	178.75	2	180.74	180.00	1.3	815	0.16%
2023/05/11	4.4	183.37	2	183.75	181.50	2.4	824	0.29%
2023/05/10	8.6	181.21	2	180.51	181.50	6.6	837	0.79%
2023/05/09	10.2	184.77	1	185.03	184.50	9.1	873	1.05%
2023/05/08	1.2	191.28	0.1	191.34	191.00	1	868	0.12%
2023/05/05	1.6	191.35	1.1	190.67	192.50	0.5	895	0.05%
2023/05/04	2.1	194.24	4.2	193.86	193.50	-2.1	919	-0.23%
2023/05/03	1.3	194.31	0.1	196.23	194.00	1.2	951	0.12%
2023/05/02	3.1	193.89	6.8	194.61	196.50	-3.6	1,018	-0.36%
2023/04/28	11.2	187.45	4	186.50	189.00	7.2	1,027	0.70%
2023/04/27	4.4	183.34	2	184.01	183.00	2.4	1,028	0.23%
2023/04/26	1.2	181.28	1	182.50	182.00	0.2	1,034	0.02%
2023/04/25	9.8	185.36	3.3	185.43	185.50	6.5	1,033	0.63%
2023/04/24	4.2	194.07	4.6	194.35	193.00	-0.4	1,032	-0.04%
2023/04/21	2.3	197.38	3.1	197.47	197.00	-0.8	1,105	-0.07%
2023/04/20	3	199.83	3.2	199.62	197.00	-0.1	1,109	-0.01%
2023/04/19	2.6	202.77	3.4	200.65	201.50	-0.8	1,132	-0.07%
2023/04/18	1.3	197.73	3.1	198.44	198.50	-1.9	1,130	-0.16%
2023/04/17	8.1	200.18	20.6	198.84	202.00	-12.5	1,137	-1.10%
2023/04/14	5.3	192.31	7.2	192.05	192.00	-2	1,111	-0.18%
2023/04/13	5.1	193.20	4.2	193.32	191.50	0.9	1,130	0.08%
2023/04/12	0	191.44	5.5	192.00	192.00	-5.5	1,161	-0.47%
2023/04/11	9.8	192.22	6	192.08	191.00	3.8	1,165	0.33%
2023/04/10	0	185.42	1	184.00	186.50	-1	1,165	-0.09%
2023/04/07	2.3	186.72	0.7	187.34	187.00	1.6	1,169	0.13%
2023/04/06	0.2	185.07	1.8	185.51	188.50	-1.6	1,199	-0.13%
2023/03/31	2	187.25	1.2	187.24	187.50	0.8	1,216	0.07%
2023/03/30	1.1	188.95	0.4	188.01	188.50	0.7	1,249	0.06%
2023/03/29	10.4	188.87	2.2	187.90	188.50	8.2	1,260	0.65%
2023/03/28	14.3	194.45	17.1	189.39	189.50	-2.8	1,280	-0.22%
2023/03/27	30	196.33	34.8	195.04	196.00	-4.8	1,271	-0.38%
2023/03/24	21.4	188.36	19	187.92	187.00	2.4	1,247	0.19%
2023/03/23	5	181.90	0.4	182.50	181.50	4.6	1,244	0.37%
2023/03/22	3.1	181.16	14.1	180.61	182.50	-11	1,319	-0.83%
2023/03/21	1.4	176.93	2	177.79	177.50	-0.6	1,360	-0.04%
2023/03/20	11.1	175.78	6.3	176.30	176.00	4.9	1,461	0.33%
2023/03/17	19.1	176.47	9.1	177.42	178.00	10	1,783	0.56%
2023/03/16	7.1	178.21	3	177.00	178.00	4.1	1,855	0.22%
2023/03/15	1	183.01	1.4	183.12	182.00	-0.3	1,946	-0.02%
2023/03/14	11.4	179.57	11.1	181.11	180.50	0.3	2,051	0.01%
2023/03/13	2.6	180.92	7.7	179.00	183.50	-5	2,085	-0.24%
2023/03/10	6	186.60	17.2	187.57	186.00	-11.2	2,081	-0.54%
2023/03/09	9	189.14	4	189.51	189.50	5	2,074	0.24%
2023/03/08	8	188.50	7.1	189.46	187.50	0.9	2,072	0.04%
2023/03/07	8.3	186.51	2.5	187.66	184.00	5.8	2,055	0.28%
2023/03/06	7.2	187.77	3.6	186.54	188.00	3.5	2,045	0.17%
2023/03/03	0	184.00	0.1	184.12	184.50	-0.1	2,042	-0.01%
2023/03/02	1.1	183.02	2	184.50	183.50	-0.9	2,042	-0.04%
2023/03/01	1.4	181.70	0.2	182.09	183.50	1.2	2,044	0.06%
2023/02/24	1.1	183.64	2	181.00	181.00	-0.9	2,059	-0.04%
2023/02/23	1.4	179.00	5.5	180.43	183.00	-4.1	2,084	-0.20%
2023/02/22	4.4	178.59	0	178.59	178.00	4.3	2,107	0.21%
2023/02/21	3	185.17	3.5	185.64	184.00	-0.4	2,105	-0.02%
2023/02/20	2	186.24	2.5	185.68	183.00	-0.5	2,109	-0.02%
2023/02/17	1.4	181.44	1	182.00	184.00	0.4	2,112	0.02%
2023/02/16	0	184.50	1.2	184.80	184.00	-1.2	2,110	-0.06%
2023/02/15	2.1	182.48	7	182.86	183.50	-4.9	2,119	-0.23%
2023/02/14	1.1	180.05	8.1	180.12	182.50	-7	2,112	-0.33%
2023/02/13	22.3	183.31	12.2	182.66	180.50	10.1	2,113	0.48%
2023/02/10	28.4	189.43	27.1	189.48	187.50	1.3	2,107	0.06%
2023/02/09	9.4	183.12	12	182.75	181.50	-2.7	2,070	-0.13%
2023/02/08	18.3	182.70	9.1	184.06	179.00	9.2	2,057	0.45%
2023/02/07	11.2	180.11	14.6	180.84	181.00	-3.4	2,047	-0.17%
2023/02/06	1.2	173.72	4.6	172.87	172.00	-3.4	2,015	-0.17%
2023/02/03	7.6	178.26	13.4	177.61	175.00	-5.8	2,037	-0.29%
2023/02/02	24.4	178.67	18.2	177.43	177.50	6.2	2,037	0.30%
2023/02/01	26	177.09	28.2	176.77	178.00	-2.1	2,023	-0.11%
2023/01/31	22.8	172.96	35.1	173.78	177.50	-12.3	1,995	-0.62%
2023/01/30	2.6	164.16	5.2	165.82	166.50	-2.6	1,934	-0.13%
2023/01/17	6	160.75	6.2	159.86	159.50	-0.2	1,932	-0.01%
2023/01/16	3	157.48	17.2	159.50	160.50	-14.2	1,950	-0.73%
2023/01/13	10.1	158.39	14.1	158.39	156.00	-4	1,961	-0.20%
2023/01/12	12.1	158.00	8.3	157.45	159.00	3.8	1,979	0.19%
2023/01/11	98.9	164.74	85.5	163.35	160.00	13.4	1,986	0.67%
2023/01/10	8.2	166.00	9.1	165.23	164.00	-0.9	1,927	-0.04%
2023/01/09	18.1	165.21	32.3	165.67	167.00	-14.2	1,943	-0.73%
2023/01/06	1.1	159.15	2.1	160.03	160.50	-1	1,949	-0.05%
2023/01/05	4	159.99	8.2	159.93	160.00	-4.2	1,977	-0.21%
2023/01/04	3.2	157.78	6	156.92	157.50	-2.8	2,014	-0.14%
2023/01/03	37.1	157.19	35.2	156.70	155.50	1.9	2,039	0.09%
2022/12/30	34.8	154.32	35	153.81	151.50	-0.2	2,034	-0.01%
2022/12/29	11.3	157.58	11.1	157.68	158.50	0.2	2,018	0.01%
2022/12/28	10.3	160.24	7	162.07	158.50	3.3	2,039	0.16%
2022/12/27	10	160.35	15.1	161.26	161.50	-5.1	2,065	-0.24%
2022/12/26	33.4	162.54	23	160.87	158.50	10.4	2,079	0.50%
2022/12/23	10	162.55	20.3	163.01	165.00	-10.3	2,122	-0.49%
2022/12/22	29.4	162.66	24	162.37	160.00	5.4	2,136	0.25%
2022/12/21	10	160.60	16.1	161.02	160.00	-6.1	2,121	-0.29%
2022/12/20	28.4	161.66	30.5	160.31	156.00	-2.1	2,119	-0.10%
2022/12/19	18	162.44	18	161.08	161.00	0	2,110	0.00%
2022/12/16	14.3	160.12	19.5	160.64	162.50	-5.1	2,120	-0.24%
2022/12/15	23.4	163.92	28	163.27	162.00	-4.6	2,115	-0.22%
2022/12/14	93.1	161.37	86.2	160.85	163.00	6.9	2,092	0.33%
2022/12/13	26.2	164.93	32.2	164.85	167.00	-6	2,049	-0.29%
2022/12/12	111.5	166.42	97	166.31	164.50	14.5	2,053	0.71%	大買/
2022/12/09	348.8	168.02	329.1	167.73	166.50	19.6	2,068	0.95%	大買/大賣/
2022/12/08	55	156.67	110.5	158.90	162.00	-55.5	1,814	-3.06%	大賣/
2022/12/07	130.9	155.23	105.7	154.00	147.50	25.2	1,746	1.44%	大買/大賣/
2022/12/06	125	155.04	130.4	154.78	156.50	-5.4	1,684	-0.32%	大買/大賣/
2022/12/05	18	148.11	18.3	147.92	147.00	-0.2	1,604	-0.01%
2022/12/02	4	143.25	6.1	143.27	144.50	-2.1	1,572	-0.13%
2022/12/01	7	142.21	3	142.33	141.50	4	1,584	0.25%
2022/11/30	8.5	140.53	9	140.28	142.00	-0.5	1,595	-0.03%
2022/11/29	7.4	139.25	5.4	138.07	138.00	2.1	1,586	0.13%
2022/11/28	5.1	139.30	6	138.51	140.50	-0.9	1,580	-0.06%
2022/11/25	9.2	140.64	6.5	140.46	139.50	2.7	1,579	0.17%
2022/11/24	3	143.17	4.2	143.48	143.00	-1.2	1,571	-0.08%
2022/11/23	8.3	144.02	11	143.95	142.50	-2.8	1,566	-0.18%
2022/11/22	11	142.86	24.3	142.09	144.00	-13.3	1,559	-0.85%
2022/11/21	32	143.34	17.1	142.78	139.50	14.9	1,541	0.97%
2022/11/18	25	143.02	27.3	143.12	142.00	-2.3	1,511	-0.15%
2022/11/17	12	139.58	9.1	139.94	140.00	3	1,479	0.20%
2022/11/16	10.1	138.30	12	138.17	140.00	-2	1,471	-0.13%
2022/11/15	12	139.71	8.1	138.99	138.00	3.9	1,457	0.27%
2022/11/14	9.1	140.43	8.1	140.43	139.00	1	1,447	0.07%
2022/11/11	7.3	142.38	6.2	142.07	140.00	1.1	1,445	0.08%
2022/11/10	6	139.92	6	140.75	138.50	0	1,435	0.00%
2022/11/09	11	139.45	14	140.25	140.50	-3	1,447	-0.21%
2022/11/08	9.2	138.47	34.1	138.29	137.50	-24.9	1,439	-1.73%
2022/11/07	15	137.90	13.2	139.18	136.50	1.8	1,427	0.13%
2022/11/04	41	137.31	15	136.61	138.50	26	1,410	1.84%
2022/11/03	13.1	134.32	13	134.73	137.50	0.1	1,400	0.01%
2022/11/02	23.3	137.01	17.1	137.82	134.50	6.2	1,384	0.45%
2022/11/01	23.1	138.10	25.3	138.52	139.00	-2.2	1,365	-0.16%
2022/10/31	34.3	133.94	55.2	134.08	137.50	-20.9	1,332	-1.57%
2022/10/28	15	128.89	21	128.76	125.00	-6	1,301	-0.46%
2022/10/27	18.1	129.39	11	129.59	128.50	7.1	1,289	0.55%
2022/10/26	14	128.93	15	128.90	128.00	-1	1,281	-0.08%
2022/10/25	17.1	130.58	30.1	129.43	130.00	-12.9	1,272	-1.02%
2022/10/24	31.1	128.84	30.2	129.01	127.00	0.9	1,251	0.07%
2022/10/21	20	125.70	29	126.02	127.00	-9	1,229	-0.73%
2022/10/20	46	123.16	39	124.22	124.00	7	1,207	0.58%
2022/10/19	15	122.97	26	123.52	124.00	-11	1,180	-0.93%
2022/10/18	14.2	120.21	10.1	120.61	120.50	4.1	1,157	0.35%
2022/10/17	22	115.70	19	116.58	119.00	3	1,134	0.27%
2022/10/14	20.1	122.83	23.4	123.05	123.50	-3.3	1,101	-0.30%
2022/10/13	47.1	118.96	45	119.50	112.50	2.1	1,067	0.20%
2022/10/12	25.3	117.75	28	119.23	118.00	-2.7	1,031	-0.27%
2022/10/11	33.1	131.84	3.2	132.81	129.00	29.9	981	3.05%
2022/10/07	27.5	145.21	26	145.25	143.00	1.5	949	0.16%
2022/10/06	16.1	146.34	19	146.34	145.00	-2.9	929	-0.31%
2022/10/05	23	147.10	21	146.10	144.50	1.9	908	0.21%
2022/10/04	20.1	145.29	30.4	144.77	148.00	-10.3	878	-1.17%
2022/10/03	24.3	141.20	32	140.84	141.00	-7.7	841	-0.92%
2022/09/30	76.2	142.78	67.1	142.79	141.50	9.1	818	1.11%
2022/09/29	14.2	139.76	23	140.13	140.00	-8.8	743	-1.19%
2022/09/28	27.1	136.71	17	135.47	130.50	10.1	705	1.43%
2022/09/27	6	134.00	12.2	134.95	136.00	-6.2	682	-0.91%
2022/09/26	0	0.00	16	137.06	136.50	-16	669	-2.39%
2022/09/23	26.2	139.85	4	140.25	140.00	22.2	659	3.37%
2022/09/22	7.3	143.15	1.2	142.05	145.00	6.1	643	0.94%
2022/09/21	21	142.79	20	142.33	141.00	1	631	0.16%
2022/09/20	18	142.22	24	142.19	144.50	-6	621	-0.96%
2022/09/19	69.1	143.01	61.3	141.70	139.00	7.7	589	1.31%
2022/09/16	101.7	144.72	107.3	145.03	145.00	-5.7	535	-1.06%	大買/大賣/
2022/09/15	58.1	146.45	70.2	144.41	138.00	-12.1	417	-2.91%
2022/09/14	17.3	138.34	12.2	138.27	138.50	5.1	343	1.49%
2022/09/13	18.1	137.94	17.8	137.90	140.00	0.3	325	0.10%
2022/09/12	10	133.00	10.1	134.13	133.50	-0.1	295	-0.04%
2022/09/08	11.2	130.02	9	128.67	129.00	2.2	270	0.82%
2022/09/07	13	127.62	13	127.50	127.50	0	267	0.02%
2022/09/06	7.1	128.01	7	128.64	130.00	0.1	254	0.04%
2022/09/05	1.2	120.33	1	121.00	120.50	0.2	241	0.06%
2022/09/02	0	122.50	1	121.50	121.00	-1	243	-0.39%
2022/09/01	0	122.50	0	0.00	120.50	0	245	0.00%
2022/08/31	1.1	124.11	0	0.00	124.00	1.1	242	0.44%
2022/08/30	0	0.00	1	123.00	123.50	-1	243	-0.41%
2022/08/29	0	123.75	3	122.00	121.50	-3	243	-1.23%
2022/08/26	1.1	128.00	0	128.00	126.00	1.1	244	0.43%
2022/08/25	0	0.00	2	125.00	125.00	-2	243	-0.82%
2022/08/24	0	0.00	13	122.66	123.00	-13	243	-5.34%
2022/08/23	1	121.50	3	122.67	123.00	-2	244	-0.82%
2022/08/22	1	124.00	0	0.00	123.00	1	247	0.40%
2022/08/19	2	125.75	0.2	125.71	125.00	1.8	246	0.74%
2022/08/18	0	0.00	0	126.50	126.00	0	246	0.00%
2022/08/17	0	123.50	3.1	123.51	124.00	-3.1	243	-1.26%
2022/08/16	21.1	129.16	6	127.08	126.50	15.1	240	6.25%
2022/08/15	0	0.00	0.1	122.50	123.00	-0.1	224	-0.03%
2022/08/11	0	0.00	3	120.50	120.00	-3	228	-1.31%
2022/08/10	2	117.75	0	0.00	117.50	2	231	0.86%
2022/08/09	0	119.50	1	119.00	119.00	-1	243	-0.40%
2022/08/08	0	0.00	2	114.75	115.50	-2	246	-0.81%
2022/08/04	0	113.00	0	0.00	113.00	0	247	0.01%
2022/08/03	0.1	115.50	5	114.00	114.00	-4.9	248	-1.99%
2022/08/02	1	116.00	0	0.00	116.00	1	250	0.40%
2022/08/01	2	118.00	5.1	117.01	117.00	-3.1	255	-1.21%
2022/07/29	1	120.00	3	121.00	119.50	-2	254	-0.79%
2022/07/28	10.3	120.51	0	0.00	120.00	10.3	255	4.01%
2022/07/27	1	118.50	1	119.00	118.00	0	254	0.00%
2022/07/26	0.3	118.80	1	117.50	119.00	-0.8	256	-0.29%
2022/07/22	3.1	120.19	0	0.00	120.00	3.1	265	1.15%
2022/07/21	0	0.00	1	122.00	121.00	-1	270	-0.37%
2022/07/20	2	121.00	4.1	120.77	121.00	-2.1	271	-0.77%
2022/07/19	0.4	116.93	0.1	118.00	117.50	0.4	274	0.13%
2022/07/18	2	115.75	0.1	119.20	115.00	2	274	0.71%
2022/07/15	0	0.00	0.5	115.00	115.00	-0.5	272	-0.18%
2022/07/13	1	109.00	0	0.00	109.00	1	271	0.37%
2022/07/12	1	112.50	1	108.02	108.50	0	276	0.00%
2022/07/11	0	0.00	1	112.00	113.50	-1	279	-0.36%
2022/07/08	1	114.01	1	112.56	113.50	0	280	0.00%
2022/07/07	2.1	107.30	0	0.00	111.00	2.1	281	0.73%
2022/07/06	0	106.50	5	106.00	105.50	-5	284	-1.76%
2022/07/05	0	106.50	0	0.00	105.50	0	287	0.01%
2022/07/04	0	104.50	0	0.00	104.50	0	291	0.00%
2022/07/01	0.1	105.43	0	0.00	104.00	0.1	296	0.04%
2022/06/30	0	0.00	2	111.00	110.50	-2	291	-0.69%
2022/06/29	0	0.00	0	115.00	115.00	0	291	0.00%
2022/06/28	0	0.00	2	112.25	113.00	-2	290	-0.69%
2022/06/27	1	112.50	0	0.00	112.50	1	291	0.34%
2022/06/23	0.1	107.50	1	106.00	108.00	-0.9	288	-0.31%
2022/06/22	2.2	109.09	0	0.00	106.50	2.2	288	0.75%
2022/06/21	0.1	112.50	0.2	113.00	113.50	-0.1	288	-0.03%
2022/06/20	3.5	113.00	1	113.00	110.00	2.5	292	0.86%
2022/06/17	0.1	117.17	1	117.04	117.00	-1	285	-0.34%
2022/06/16	3.1	122.58	2	123.00	119.00	1.1	286	0.38%
2022/06/15	0	120.00	0	0.00	119.00	0	287	0.01%
2022/06/14	2.1	117.24	0	0.00	119.00	2.1	286	0.72%
2022/06/13	1.1	118.11	0	0.00	119.50	1.1	290	0.39%
2022/06/10	0	0.00	0	123.00	122.00	0	298	0.00%
2022/06/09	1	121.00	0	0.00	121.00	1	297	0.34%
2022/06/08	1.1	122.50	0	0.00	121.00	1.1	299	0.35%
2022/06/07	1	122.51	0	0.00	122.50	1	304	0.33%
2022/06/06	1	121.55	0	0.00	121.50	1	306	0.33%
2022/06/02	0	126.50	1	123.04	125.00	-1	313	-0.32%
2022/06/01	1	124.00	1	123.00	123.50	0	317	0.00%
2022/05/30	0	123.00	1	118.61	122.50	-1	328	-0.31%
2022/05/27	0	0.00	1	117.00	117.00	-1	334	-0.30%
2022/05/26	1.1	115.48	1	117.00	115.00	0.1	337	0.04%
2022/05/25	0	115.00	0	0.00	115.50	0	339	0.00%
2022/05/24	3	116.16	0	0.00	115.00	3	349	0.86%
2022/05/23	0	117.00	0	0.00	117.00	0	351	0.00%
2022/05/20	2	117.50	3	117.00	117.00	-1	366	-0.27%
2022/05/19	2.2	115.55	0	0.00	117.50	2.2	373	0.59%
2022/05/18	3	118.83	1	119.00	118.00	2	370	0.54%
2022/05/17	3	114.50	2	114.50	117.50	1	370	0.27%
2022/05/16	0.2	118.00	1	120.50	116.50	-0.8	367	-0.22%
2022/05/12	1	120.50	1	119.00	117.00	0	387	0.00%
2022/05/10	0	0.00	8	117.00	118.50	-8	391	-2.04%
2022/05/09	1	119.51	1	121.00	119.00	0	395	0.00%
2022/05/06	0	123.45	0	0.00	123.00	0	393	0.00%
2022/05/05	8	126.00	0	127.50	125.00	8	395	2.02%
2022/05/04	0	124.17	1	122.50	122.50	-1	399	-0.25%
2022/05/03	0.1	123.48	1	125.50	123.00	-0.9	405	-0.22%
2022/04/29	1	126.00	0	0.00	125.50	1	411	0.24%
2022/04/28	1	125.00	0	0.00	125.00	1	418	0.24%
2022/04/27	0.2	125.25	2	124.00	127.00	-1.8	425	-0.42%
2022/04/26	1	129.01	0	0.00	129.00	1	430	0.24%
2022/04/25	2	129.00	1	129.00	129.00	1	436	0.23%
2022/04/21	0	137.00	0	0.00	135.50	0	472	0.00%
2022/04/20	0.2	135.70	0	136.00	135.00	0.1	526	0.03%
2022/04/19	0	135.86	0	0.00	135.50	0	546	0.01%
2022/04/18	3	134.84	3.1	136.01	134.00	0	560	-0.01%
2022/04/15	2.1	137.55	2	139.00	138.00	0.1	573	0.02%
2022/04/14	3	139.67	0	0.00	138.50	3	596	0.51%
2022/04/13	5	143.60	4	143.88	144.50	1	619	0.16%
2022/04/12	1	139.00	0	0.00	141.50	1	638	0.16%
2022/04/11	2	139.00	3	140.00	139.00	-1	687	-0.14%
2022/04/08	11	141.86	0	0.00	142.00	11	706	1.56%
2022/04/07	1.1	138.09	0.1	140.00	137.50	1	719	0.15%
2022/04/06	0	144.50	0	0.00	142.50	0	742	0.00%
2022/03/31	2	144.50	0	0.00	144.50	2	765	0.26%
2022/03/30	1.1	146.05	1	147.00	146.00	0.1	774	0.01%
2022/03/29	1	145.00	7	145.50	145.50	-6	785	-0.76%
2022/03/28	1	145.50	1	142.50	145.50	0	800	0.00%
2022/03/25	2	145.25	1.1	145.05	144.50	0.9	822	0.11%
2022/03/24	1	148.00	3.1	145.52	147.50	-2.1	857	-0.24%
2022/03/23	7.1	146.21	1.1	145.11	144.50	5.9	875	0.68%
2022/03/22	1	144.00	2	143.75	145.00	-1	892	-0.11%
2022/03/18	1.1	142.13	2	143.75	144.50	-0.9	931	-0.10%
2022/03/17	1	140.50	3	140.50	142.00	-2	985	-0.20%
2022/03/16	1.1	136.56	1	136.00	136.50	0.1	986	0.01%
2022/03/15	7	139.99	2	139.25	137.50	5	987	0.51%
2022/03/14	1	143.00	0.3	145.49	144.00	0.7	984	0.07%
2022/03/11	2	144.00	0.3	144.80	143.50	1.7	998	0.17%
2022/03/10	0	0.00	1.2	144.31	144.50	-1.2	999	-0.12%
2022/03/09	0	140.00	0	0.00	139.50	0	993	0.00%
2022/03/08	2	138.76	20	138.45	138.50	-18	998	-1.80%
2022/03/07	2	141.26	8.3	144.37	141.00	-6.3	992	-0.63%
2022/03/04	1	148.50	7	147.50	147.50	-6	991	-0.61%
2022/03/03	1	148.50	5	149.99	149.00	-4	1,001	-0.40%
2022/03/02	9	149.44	4	146.00	149.50	5	1,004	0.50%
2022/03/01	0	0.00	5	145.00	145.50	-5	1,009	-0.50%
2022/02/25	5	144.20	0	145.00	143.50	5	1,010	0.50%
2022/02/24	7	144.50	0	143.00	143.00	7	1,012	0.69%
2022/02/23	1.1	146.88	2.5	147.28	148.00	-1.5	1,007	-0.15%
2022/02/22	25.2	149.12	23	146.30	145.00	2.2	1,011	0.21%
2022/02/21	2.2	145.38	2.2	148.55	149.00	0	1,000	0.00%
2022/02/18	4	145.75	5	145.80	145.50	-1	996	-0.10%
2022/02/17	3	145.83	3	145.50	144.50	0	1,004	0.00%
2022/02/16	2	146.25	6.2	146.58	147.50	-4.2	1,014	-0.41%
2022/02/15	12.1	145.87	6.4	144.94	143.00	5.7	1,011	0.56%
2022/02/14	6.1	138.45	1.3	139.38	138.50	4.8	1,005	0.48%
2022/02/11	0	0.00	1	143.00	143.50	-1	1,020	-0.10%
2022/02/10	3	143.50	0.1	144.50	144.00	2.9	1,028	0.28%
2022/02/09	1	144.00	0	0.00	144.00	1	1,046	0.10%
2022/02/08	5	140.50	0.1	141.50	141.00	4.9	1,049	0.47%
2022/02/07	2.1	138.04	1	138.50	140.00	1.1	1,055	0.10%
2022/01/26	2.1	137.29	0	0.00	138.50	2.1	1,072	0.19%
2022/01/25	1	138.02	4	139.25	138.00	-3	1,117	-0.27%
2022/01/24	2.1	135.61	2	138.00	139.50	0.1	1,133	0.00%
2022/01/21	8.3	139.65	2	140.00	139.00	6.3	1,146	0.55%
2022/01/20	5.6	142.17	4	141.88	142.00	1.6	1,148	0.14%
2022/01/19	1.2	142.58	4	144.37	145.50	-2.8	1,144	-0.25%
2022/01/18	5.5	143.93	4.1	143.85	143.50	1.4	1,149	0.12%
2022/01/17	2.4	145.27	3	145.00	146.00	-0.6	1,149	-0.05%
2022/01/14	24.7	145.45	13.2	144.95	144.50	11.5	1,154	0.99%
2022/01/13	48.2	156.36	32.1	153.85	152.00	16.2	1,141	1.42%
2022/01/12	3.1	152.06	9	152.11	152.00	-5.9	1,102	-0.54%
2022/01/11	3.3	151.20	5.1	152.16	151.00	-1.9	1,103	-0.17%
2022/01/10	6.5	154.45	2.3	154.32	155.00	4.2	1,104	0.38%
2022/01/07	11.3	155.10	7	152.08	150.50	4.3	1,115	0.38%
2022/01/06	0.1	156.77	2.1	158.47	158.00	-2.1	1,116	-0.18%
2022/01/05	2.1	155.80	5.1	152.91	154.00	-3	1,124	-0.27%
2022/01/04	27.2	161.04	7.3	160.29	157.00	19.9	1,154	1.72%
2022/01/03	0.5	158.19	2.5	159.16	158.50	-2	1,204	-0.17%
2021/12/30	6.3	158.75	7.5	158.40	157.00	-1.3	1,240	-0.10%
2021/12/29	20.1	159.34	17	158.12	158.50	3.1	1,255	0.25%
2021/12/28	0.1	152.73	3	153.83	154.50	-2.9	1,244	-0.23%
2021/12/27	1	151.00	3.2	151.77	152.00	-2.2	1,242	-0.17%
2021/12/24	1.2	152.95	8	151.75	152.00	-6.8	1,247	-0.55%
2021/12/23	2	153.75	2	154.00	154.50	0	1,256	0.00%
2021/12/22	1	153.50	4.8	153.36	153.50	-3.8	1,257	-0.30%
2021/12/21	2.1	151.52	10.2	152.22	153.50	-8.1	1,247	-0.65%
2021/12/20	7.1	151.59	28.4	151.62	150.50	-21.3	1,228	-1.73%
2021/12/17	9.3	150.20	18	148.11	147.50	-8.8	1,198	-0.73%
2021/12/16	7	147.71	13.7	147.44	149.50	-6.7	1,181	-0.57%
2021/12/15	3.2	146.37	5.2	146.52	145.50	-2	1,162	-0.17%
2021/12/14	8.1	146.23	10.1	146.12	143.00	-2	1,151	-0.18%
2021/12/13	19	148.66	41.1	146.82	145.50	-22.1	1,133	-1.95%
2021/12/10	4	138.88	1.5	139.58	139.50	2.5	1,094	0.23%
2021/12/09	2	139.00	2	139.25	139.00	0	1,106	0.00%
2021/12/08	5	138.30	4	137.63	136.50	1	1,112	0.09%
2021/12/07	7.2	137.79	6	138.08	137.50	1.2	1,124	0.10%
2021/12/06	0.1	134.23	0.2	133.00	133.00	-0.1	1,127	-0.01%
2021/12/03	0.1	133.40	1	134.00	134.50	-0.9	1,148	-0.08%
2021/12/02	4.5	132.84	1	132.50	132.50	3.5	1,174	0.30%
2021/12/01	0.3	134.00	0	0.00	135.50	0.3	1,189	0.02%
2021/11/30	2.4	134.77	0.1	134.50	134.00	2.3	1,282	0.18%
2021/11/29	0.1	132.78	32.1	132.14	132.00	-32	1,296	-2.47%
2021/11/26	4.3	134.79	3.2	135.36	134.50	1.2	1,299	0.09%
2021/11/25	4.5	141.04	9.1	139.73	138.50	-4.6	1,299	-0.35%
2021/11/24	2.3	137.01	2.6	136.61	136.50	-0.3	1,292	-0.02%
2021/11/23	2.1	139.47	1.1	137.55	137.00	1	1,319	0.08%
2021/11/22	4.6	140.36	3.2	139.96	140.00	1.5	1,357	0.11%
2021/11/19	1.1	139.99	3.1	140.29	138.50	-2	1,394	-0.14%
2021/11/18	3.1	138.67	5.7	138.52	138.00	-2.6	1,396	-0.19%
2021/11/17	2.4	139.79	2	140.00	139.50	0.4	1,411	0.03%
2021/11/16	8.1	140.14	9.1	138.17	138.00	-1	1,424	-0.07%
2021/11/15	9	140.01	6.7	138.22	139.50	2.4	1,454	0.16%
2021/11/12	9.1	137.17	8.2	137.21	136.00	0.9	1,457	0.06%
2021/11/11	17.1	135.68	1.2	135.75	135.50	15.9	1,464	1.08%
2021/11/10	15.2	138.34	8.5	138.90	138.00	6.7	1,473	0.46%
2021/11/09	6.5	135.23	5	135.10	135.00	1.5	1,466	0.10%
2021/11/08	14.2	136.54	2.4	135.11	135.00	11.9	1,469	0.81%
2021/11/05	6.1	138.26	6.3	139.20	140.00	-0.2	1,477	-0.01%
2021/11/04	4.2	140.04	1.1	140.45	139.00	3.1	1,489	0.20%
2021/11/03	9.4	138.05	2	139.50	141.00	7.4	1,500	0.49%
2021/11/02	25.3	142.27	9.2	140.38	140.00	16.1	1,495	1.07%
2021/11/01	2.2	146.00	3	146.00	146.00	-0.8	1,457	-0.05%
2021/10/29	8.1	144.00	9.1	145.34	143.00	-1.1	1,448	-0.07%
2021/10/28	16.1	146.47	5.1	146.40	144.50	11	1,451	0.76%
2021/10/27	3.2	144.89	5	145.40	147.00	-1.8	1,456	-0.12%
2021/10/26	7	147.07	6.4	147.34	145.50	0.6	1,483	0.04%
2021/10/25	2	148.50	3	148.00	148.50	-1	1,499	-0.07%
2021/10/22	2.1	147.89	13	148.73	150.50	-10.9	1,542	-0.71%
2021/10/21	13	151.30	17.1	148.69	147.00	-4	1,638	-0.25%
2021/10/20	3	149.17	0	149.00	150.00	3	1,765	0.17%
2021/10/19	13.1	150.81	10	151.00	151.50	3.1	1,830	0.17%
2021/10/18	1	145.50	2	147.04	148.00	-1	1,851	-0.06%
2021/10/15	10	146.35	13.1	147.19	148.00	-3.1	1,973	-0.16%
2021/10/14	14.1	143.68	12.1	144.63	142.50	2	2,068	0.10%
2021/10/13	32.3	149.98	14.2	149.69	145.00	18	2,070	0.87%
2021/10/12	11.1	154.92	40.4	157.94	151.00	-29.3	2,064	-1.42%
2021/10/08	52.4	160.92	67.6	160.61	161.50	-15.2	2,051	-0.74%
2021/10/07	58.4	154.18	45.4	153.23	153.00	13	1,995	0.65%
2021/10/06	3.1	149.33	5.4	148.75	147.50	-2.3	1,971	-0.11%
2021/10/05	6.2	144.40	12	143.01	146.00	-5.9	1,958	-0.30%
2021/10/04	2	141.99	2.3	140.83	141.50	-0.2	1,947	-0.01%
2021/10/01	3.1	143.34	4	143.62	140.00	-1	1,940	-0.05%
2021/09/30	1	141.65	17.3	145.13	145.00	-16.3	1,930	-0.84%
2021/09/29	14.1	138.93	4	140.00	137.50	10.1	1,921	0.52%
2021/09/28	1.1	143.13	3	143.67	143.50	-1.9	1,921	-0.10%
2021/09/27	8.2	145.80	2.1	146.84	145.00	6.1	1,919	0.32%
2021/09/24	0	146.83	3.1	147.66	148.00	-3	1,924	-0.16%
2021/09/23	9	143.83	0	145.00	143.50	9	1,922	0.47%
2021/09/22	6.1	143.75	3	144.50	144.50	3.1	1,920	0.16%
2021/09/17	1	146.50	4	144.38	147.00	-3	1,924	-0.16%
2021/09/16	7	143.93	0	145.00	143.50	7	1,956	0.36%
2021/09/15	52.4	146.68	8.2	145.32	144.50	44.3	1,968	2.25%
2021/09/14	1.1	153.95	32.1	154.64	154.00	-31	1,948	-1.59%
2021/09/13	6.1	151.34	1	151.09	150.50	5	1,934	0.26%
2021/09/10	6.1	154.01	2	153.75	153.50	4.1	1,928	0.21%
2021/09/09	2.1	152.19	6.1	154.48	156.00	-4	1,917	-0.21%
2021/09/08	9.1	151.91	13.2	152.72	150.00	-4.1	1,904	-0.22%
2021/09/07	10.3	151.32	5.2	152.23	151.00	5.1	1,893	0.27%
2021/09/06	18.1	153.64	6.3	154.71	158.00	11.8	1,880	0.63%
2021/09/03	53.7	159.79	62.6	158.48	155.00	-8.9	1,867	-0.48%
2021/09/02	5.3	155.43	16	154.66	157.00	-10.7	1,794	-0.60%
2021/09/01	0.3	151.78	6.1	155.59	157.00	-5.8	1,777	-0.33%
2021/08/31	4.1	152.82	4	151.75	153.50	0.1	1,762	0.01%
2021/08/30	5	152.10	2.2	152.46	151.50	2.8	1,756	0.16%
2021/08/27	35	155.70	19.3	153.87	152.50	15.7	1,759	0.89%
2021/08/26	8.2	151.12	16.1	151.49	155.00	-7.9	1,733	-0.45%
2021/08/25	15	149.67	14.4	149.64	148.00	0.6	1,701	0.03%
2021/08/24	0	0.00	1	143.50	143.00	-1	1,665	-0.06%
2021/08/23	3	143.17	3.1	143.85	144.50	-0.1	1,669	0.00%
2021/08/20	8	140.69	4	140.62	141.00	4	1,652	0.24%
2021/08/19	15	139.23	23	138.83	141.00	-8	1,638	-0.49%
2021/08/18	5.1	129.86	6	132.17	139.00	-0.9	1,608	-0.06%
2021/08/17	3.1	134.63	1.1	132.14	132.00	2	1,608	0.12%
2021/08/16	10.3	132.40	12.6	132.68	134.00	-2.3	1,606	-0.14%
2021/08/13	2.1	136.77	5.1	135.44	134.50	-3	1,590	-0.19%
2021/08/12	2.6	139.58	4	140.00	140.50	-1.4	1,579	-0.09%
2021/08/11	8.4	138.74	5.7	141.29	137.00	2.7	1,577	0.17%
2021/08/10	11	147.00	30	144.53	143.50	-19	1,557	-1.22%
2021/08/09	2.7	148.39	6.1	148.32	147.00	-3.4	1,552	-0.22%
2021/08/06	7.1	152.06	3	151.83	149.00	4.1	1,544	0.27%
2021/08/05	3.1	152.03	7	150.86	152.50	-3.9	1,546	-0.25%
2021/08/04	18	153.00	7	152.29	152.00	11	1,565	0.70%
2021/08/03	24	153.02	8	153.63	152.50	16	1,575	1.02%
2021/08/02	10.5	148.62	15	148.60	148.50	-4.5	1,567	-0.29%
2021/07/30	12	151.00	10	151.10	151.00	2	1,571	0.13%
2021/07/29	17	148.06	23.2	149.17	152.00	-6.2	1,542	-0.40%
2021/07/28	9.6	147.30	72.7	145.69	147.50	-63.1	1,521	-4.15%
2021/07/27	48.4	157.12	70.1	157.06	154.50	-21.7	1,495	-1.45%
2021/07/26	153.2	156.06	107.1	157.44	161.50	46.2	1,412	3.27%	大買/大賣/
2021/07/23	45	146.79	57	147.55	147.00	-12	1,279	-0.94%
2021/07/22	18.4	142.43	80.5	141.96	139.50	-62.1	1,220	-5.09%
2021/07/21	172.3	148.82	78	145.96	143.50	94.3	1,185	7.95%	大買/
2021/07/20	40	146.91	54.7	145.73	149.00	-14.7	1,061	-1.39%
2021/07/19	20	136.48	13.1	139.18	135.50	6.9	962	0.71%
2021/07/16	37.2	138.07	19	137.21	140.00	18.2	957	1.90%
2021/07/15	40.8	139.86	21.3	141.09	140.00	19.4	941	2.06%
2021/07/14	7.3	138.54	21.6	137.03	141.00	-14.4	918	-1.57%
2021/07/13	7.2	133.92	4	134.75	132.00	3.2	889	0.36%
2021/07/12	7	131.94	12.9	132.49	134.00	-5.8	886	-0.66%
2021/07/09	0	0.00	3	128.50	128.00	-3	896	-0.33%
2021/07/08	1	128.50	1.1	129.91	129.50	-0.1	939	-0.01%
2021/07/07	0.1	127.58	0	0.00	127.00	0.1	969	0.01%
2021/07/06	1.1	130.00	1.2	129.75	128.00	-0.1	1,060	-0.01%
2021/07/05	3	129.67	24.1	128.99	129.00	-21.1	1,124	-1.88%
2021/07/02	2	124.50	4	124.75	125.50	-2	1,175	-0.17%
2021/07/01	14	123.54	8	125.19	123.50	6	1,402	0.43%
2021/06/30	9	126.17	2.1	125.53	126.00	6.9	1,428	0.48%
2021/06/29	5.1	129.08	2.1	128.48	128.50	3	1,548	0.19%
2021/06/28	5.3	128.79	4	129.12	128.50	1.3	1,584	0.08%
2021/06/25	18.4	133.42	21.3	134.11	130.50	-2.9	1,587	-0.18%
2021/06/24	3.2	127.15	13.1	129.04	129.00	-9.9	1,567	-0.63%
2021/06/23	1	124.00	3.3	124.14	124.00	-2.3	1,570	-0.15%
2021/06/22	0	123.00	1.1	122.17	122.00	-1.1	1,574	-0.07%
2021/06/21	11	123.36	5	122.80	123.00	6	1,576	0.38%
2021/06/18	2	127.49	4	127.38	126.50	-2	1,620	-0.12%
2021/06/17	4	126.50	1	127.50	127.50	3	1,634	0.18%
2021/06/16	11	125.46	1	127.00	125.50	10	1,638	0.61%
2021/06/15	2.1	128.02	10	129.60	129.00	-8	1,638	-0.49%
2021/06/11	11	126.46	9	127.22	125.00	2	1,637	0.12%
2021/06/10	9	125.72	10.2	128.28	127.00	-1.2	1,656	-0.07%
2021/06/09	2	123.50	1	122.00	124.00	1	1,656	0.06%
2021/06/07	1.1	119.19	2.1	123.23	122.00	-1	1,668	-0.06%
2021/06/04	6	125.08	7	124.50	124.00	-1	1,671	-0.06%
2021/06/03	0	0.00	6	122.67	122.00	-6	1,680	-0.36%
2021/06/02	6	120.75	0.1	122.00	120.00	5.9	1,725	0.34%
2021/06/01	5	126.00	3.5	125.77	125.00	1.5	1,752	0.09%
2021/05/31	5.1	125.47	7.2	125.48	125.00	-2.1	1,897	-0.11%
2021/05/28	0	122.00	6	122.50	121.50	-6	1,960	-0.31%
2021/05/27	2	120.50	0	0.00	120.50	2	2,054	0.10%
2021/05/26	5.3	122.28	7.1	122.77	120.50	-1.9	2,090	-0.09%
2021/05/25	16	123.88	8	124.00	123.00	8	2,109	0.38%
2021/05/24	3.1	115.58	3	118.00	117.50	0.1	2,104	0.00%
2021/05/21	2.1	113.81	1.1	114.55	114.00	1	2,105	0.05%
2021/05/20	5.2	113.87	0	0.00	111.50	5.2	2,120	0.25%
2021/05/19	3	115.33	5	116.30	116.00	-2	2,128	-0.09%
2021/05/18	3	108.52	5	113.70	114.50	-2	2,130	-0.09%
2021/05/17	3	106.16	11	104.95	104.50	-8	2,136	-0.37%
2021/05/14	6.7	112.78	2.1	113.67	110.00	4.6	2,151	0.21%
2021/05/13	8	112.38	12.1	112.28	112.00	-4.1	2,158	-0.19%
2021/05/12	15	113.03	25.3	110.03	112.50	-10.3	2,158	-0.48%
2021/05/11	4.6	118.22	12	117.88	117.50	-7.4	2,142	-0.34%
2021/05/10	13.2	128.76	21.1	130.54	126.00	-8	2,136	-0.37%
2021/05/07	22.2	134.74	28	134.27	134.50	-5.8	2,155	-0.27%
2021/05/06	4.6	124.79	3	125.83	125.00	1.6	2,172	0.07%
2021/05/05	5.1	127.16	2	124.75	123.50	3.1	2,195	0.14%
2021/05/04	7.1	125.54	37.1	124.98	129.00	-30	2,223	-1.35%
2021/05/03	13.2	133.18	5	134.20	131.00	8.2	2,241	0.36%
2021/04/29	7	139.71	20.4	139.47	142.00	-13.4	2,362	-0.57%
2021/04/28	12	139.96	11.2	139.78	137.50	0.8	2,449	0.03%
2021/04/27	10.1	136.92	4	137.13	136.00	6.1	2,471	0.25%
2021/04/26	17.2	138.48	6.5	138.27	139.00	10.7	2,556	0.42%
2021/04/23	17.1	138.06	13.7	136.66	139.50	3.3	2,615	0.13%
2021/04/22	13.1	133.86	10.2	133.31	131.00	2.9	2,638	0.11%
2021/04/21	6.1	137.93	8.2	138.02	137.50	-2	2,624	-0.08%
2021/04/20	7.1	138.93	12.1	139.26	140.00	-5	2,626	-0.19%
2021/04/19	17.2	138.21	33.7	138.72	137.50	-16.6	2,621	-0.63%
2021/04/16	15.1	143.07	14.2	142.40	140.00	0.9	2,615	0.04%
2021/04/15	10.6	145.06	12.4	145.08	146.00	-1.7	2,632	-0.06%
2021/04/14	24.6	140.02	16.9	139.69	145.00	7.7	2,610	0.30%
2021/04/13	16.4	143.65	29.1	141.87	138.50	-12.7	2,565	-0.49%
2021/04/12	91.9	152.88	64	149.86	142.00	27.9	2,533	1.10%
2021/04/09	56.8	146.20	53	146.91	151.00	3.7	2,444	0.15%
2021/04/08	42.3	145.40	38	145.61	145.50	4.2	2,371	0.18%
2021/04/07	203.9	146.40	173.3	146.04	142.50	30.6	2,307	1.33%	大買/大賣/
2021/04/06	35	136.41	11.1	138.91	139.00	23.9	2,078	1.15%
2021/04/01	63.1	121.64	56	123.46	126.50	7.1	2,043	0.35%
2021/03/31	10.1	115.70	14.5	116.69	115.00	-4.4	1,918	-0.23%
2021/03/30	1.4	113.00	13	113.58	114.00	-11.6	1,879	-0.62%
2021/03/29	17.3	112.68	14	112.68	112.50	3.3	1,869	0.18%
2021/03/26	13.4	115.02	26	114.94	114.00	-12.6	1,853	-0.68%
2021/03/25	5.2	111.77	3	111.50	113.00	2.2	1,835	0.12%
2021/03/24	12	112.38	9	112.44	112.00	3	1,829	0.16%
2021/03/23	47.1	114.60	16	115.14	113.00	31.1	1,830	1.70%
2021/03/22	4.1	113.11	12.5	112.82	114.50	-8.4	1,786	-0.47%
2021/03/19	4	110.12	4	110.13	110.00	0	1,773	0.00%
2021/03/18	1	112.50	2	112.50	112.00	-1	1,766	-0.06%
2021/03/17	2.5	111.78	6.1	112.37	112.00	-3.6	1,762	-0.20%
2021/03/16	24.9	113.37	9.3	112.71	113.50	15.6	1,754	0.89%
2021/03/15	5	110.51	6.1	110.79	111.00	-1.1	1,732	-0.06%
2021/03/12	1.3	106.84	1.2	106.73	106.00	0.1	1,717	0.01%
2021/03/11	1.1	107.00	4.1	107.01	107.50	-3	1,714	-0.17%
2021/03/10	7	106.07	2.1	105.76	105.00	5	1,713	0.29%
2021/03/09	7.1	105.22	15.4	105.44	105.00	-8.3	1,710	-0.49%
2021/03/08	18.1	112.76	14	108.86	108.50	4	1,696	0.24%
2021/03/05	27.2	112.91	24	112.04	113.50	3.2	1,649	0.20%
2021/03/04	196.6	116.78	187.4	115.01	112.00	9.2	1,619	0.57%	大買/大賣/
2021/03/03	31.5	111.42	35.3	111.66	116.00	-3.8	1,470	-0.26%
2021/03/02	63.9	111.98	57.2	110.87	109.00	6.8	1,398	0.48%
2021/02/26	17.2	107.16	32	107.41	106.00	-14.8	1,305	-1.13%
2021/02/25	12.1	104.59	36.1	105.19	106.00	-24	1,271	-1.89%
2021/02/24	7	102.07	6	102.50	101.00	1	1,252	0.08%
2021/02/23	21.2	101.38	17	100.85	100.50	4.2	1,248	0.34%
2021/02/22	81.2	104.70	71	103.73	103.00	10.2	1,242	0.82%
2021/02/19	2	102.75	32	102.27	102.00	-30	1,235	-2.43%
2021/02/18	22.1	100.63	6	100.17	101.50	16.1	1,237	1.30%
2021/02/17	7	100.00	18	99.79	101.00	-11	1,238	-0.89%
2021/02/05	31.5	96.11	4	97.30	97.60	27.5	1,222	2.25%
2021/02/04	4.2	99.09	2	99.90	98.40	2.2	1,193	0.19%
2021/02/03	6.6	98.45	2	98.65	98.20	4.6	1,175	0.39%
2021/02/02	3	99.03	1	99.00	98.20	2	1,161	0.17%
2021/02/01	2.1	95.44	14	95.52	95.80	-12	1,154	-1.03%
2021/01/29	16.5	98.51	8	99.04	95.90	8.5	1,155	0.74%
2021/01/28	19	101.22	16.2	102.17	100.00	2.8	1,122	0.25%
2021/01/27	6.7	106.57	4	106.38	107.00	2.7	1,084	0.25%
2021/01/26	11.2	105.52	10	105.55	106.00	1.1	1,057	0.11%
2021/01/25	22.1	108.07	15	108.43	106.50	7.1	1,021	0.69%
2021/01/22	86.2	110.08	81	109.99	111.00	5.1	979	0.52%
2021/01/21	17.2	105.63	23.2	105.26	108.50	-6	836	-0.72%
2021/01/20	18.1	99.73	21	99.03	98.90	-2.9	733	-0.40%
2021/01/19	37	102.05	24	102.28	100.50	13	692	1.87%
2021/01/18	13	97.07	56.2	98.51	99.90	-43.2	601	-7.18%
2021/01/15	8	93.76	11	93.93	92.20	-3	530	-0.57%
2021/01/14	4.1	91.46	5	91.58	90.70	-0.9	482	-0.18%
2021/01/13	3	91.07	2	91.30	90.90	1	473	0.21%
2021/01/12	2.1	90.20	2	90.95	89.10	0.1	460	0.01%
2021/01/11	6	90.95	31	90.61	90.50	-25	447	-5.58%
2021/01/08	8.1	90.13	13	90.34	90.90	-5	435	-1.14%
2021/01/07	4	87.00	2	86.80	86.70	2	386	0.52%
2021/01/05	1	86.90	0	0.00	87.20	1	383	0.26%
2021/01/04	4	86.05	3	86.73	87.30	1	383	0.26%
2020/12/31	0	84.80	0	0.00	84.70	0	379	0.00%
2020/12/29	0	0.00	2	84.70	84.10	-2	385	-0.52%
2020/12/28	5	84.70	0	0.00	84.80	5	383	1.30%
2020/12/25	12	84.94	0	0.00	84.60	12	383	3.13%
2020/12/24	1	85.20	2	85.00	85.20	-1	383	-0.26%
2020/12/23	5	83.30	0	0.00	84.00	5	383	1.30%
2020/12/22	13	83.98	10	83.56	83.20	3	397	0.76%
2020/12/21	9	83.41	0	0.00	83.80	9	410	2.19%
2020/12/18	1	84.10	1	84.50	84.40	0	443	0.00%
2020/12/17	1	84.10	0	0.00	83.80	1	483	0.21%
2020/12/16	2	85.65	2	86.00	85.30	0	500	0.00%
2020/12/15	2	86.35	0	0.00	85.40	2	499	0.40%
2020/12/14	2	87.10	0	0.00	87.10	2	496	0.40%
2020/12/11	3	87.40	0	0.00	87.70	3	510	0.59%
2020/12/10	3	89.00	1	89.60	88.60	2	511	0.39%
2020/12/09	2.2	90.09	1	90.00	90.00	1.2	510	0.23%
2020/12/08	5	89.00	10	89.20	89.00	-5	509	-0.98%
2020/12/07	4	88.38	1	89.10	88.00	3	505	0.59%
2020/12/04	2	89.60	19	89.43	89.50	-17	504	-3.37%
2020/12/02	0	0.00	3	91.13	91.20	-3	504	-0.59%
2020/12/01	1	90.90	2	90.80	91.00	-1	504	-0.20%
2020/11/30	14	90.57	3	90.57	90.70	11	518	2.12%
2020/11/25	9	89.41	5	88.86	88.70	4	566	0.71%
2020/11/24	4	91.08	1	92.60	90.00	3	568	0.53%
2020/11/23	4	91.73	5	92.04	91.50	-1	572	-0.17%
2020/11/20	0	0.00	1	91.20	90.60	-1	573	-0.17%
2020/11/19	2	90.25	1	90.20	90.50	1	577	0.17%
2020/11/18	3	90.40	2	91.50	90.40	1	586	0.17%
2020/11/17	5	90.10	3	90.00	90.40	2	594	0.34%
2020/11/16	1	89.00	5	89.40	89.60	-4	611	-0.65%
2020/11/13	1	87.00	0	0.00	87.60	1	612	0.16%
2020/11/12	2	86.50	2	86.50	86.60	0	622	0.00%
2020/11/11	3	87.17	1	86.90	87.00	2	636	0.31%
2020/11/10	2	87.65	0	0.00	86.50	2	640	0.31%
2020/11/09	4	88.75	2	88.15	88.60	2	643	0.31%
2020/11/06	3	88.00	4	88.28	87.30	-1	649	-0.15%
2020/11/05	0	0.00	12	84.41	85.40	-12	648	-1.85%
2020/11/04	2	82.60	0	0.00	82.90	2	662	0.30%
2020/11/02	2	80.75	0	0.00	80.70	2	706	0.28%
2020/10/30	0	0.00	0.1	80.40	82.00	-0.1	733	-0.01%
2020/10/29	0	0.00	1	81.90	82.30	-1	750	-0.13%
2020/10/28	5	83.40	0	0.00	83.10	5	762	0.66%
2020/10/26	5	84.80	0	0.00	84.60	5	797	0.63%
2020/10/23	0	0.00	1	86.30	86.30	-1	838	-0.12%
2020/10/21	0	0.00	1	86.00	85.60	-1	1,176	-0.09%
2020/10/20	1	85.60	0	0.00	85.50	1	1,225	0.08%
2020/10/16	0	0.00	4	87.20	85.40	-4	1,264	-0.32%
2020/10/13	0	0.00	3	85.57	87.00	-3	1,321	-0.23%
2020/10/08	1	85.60	0	0.00	85.60	1	1,396	0.07%
2020/10/07	1	85.40	0	0.00	85.30	1	1,440	0.07%
2020/10/06	0	0.00	1	85.50	85.20	-1	1,491	-0.07%
2020/09/30	0	0.00	1	82.80	83.10	-1	1,646	-0.06%
2020/09/29	5	82.98	0	0.00	82.50	5	1,672	0.30%
2020/09/28	0	0.00	4	83.83	83.70	-4	1,708	-0.23%
2020/09/25	6	84.10	10	84.00	82.90	-4	1,741	-0.23%
2020/09/24	5	86.56	2	86.75	86.20	3	1,758	0.17%
2020/09/23	4	91.40	3	91.23	90.30	1	1,787	0.06%
2020/09/22	10	91.10	6	91.07	91.80	4	1,794	0.22%
2020/09/21	2	89.85	1	90.20	90.20	1	1,768	0.06%
2020/09/17	0	0.00	1	89.30	88.80	-1	1,753	-0.06%
2020/09/16	0	0.00	1	89.40	89.30	-1	1,770	-0.06%
2020/09/15	2	87.95	3	88.03	88.50	-1	1,758	-0.06%
2020/09/11	6	86.42	2	84.50	85.00	4	1,753	0.23%
2020/09/10	2.1	88.22	3	87.40	86.70	-0.9	1,751	-0.05%
2020/09/09	1	86.00	2	86.75	88.20	-1	1,756	-0.06%
2020/09/08	1	88.50	2	88.45	87.20	-1	1,761	-0.06%
2020/09/07	8	87.94	3	89.00	87.20	5	1,759	0.28%
2020/09/04	5	87.84	1	88.30	89.30	4	1,773	0.23%
2020/09/03	3	89.27	3	89.70	88.90	0	1,773	0.00%
2020/09/02	15	89.17	10	89.36	88.60	5	1,771	0.28%
2020/09/01	7	90.80	5	90.80	90.00	2	1,759	0.11%
2020/08/31	1	89.20	0	0.00	87.90	1	1,739	0.06%
2020/08/28	0	0.00	1	87.90	88.30	-1	1,740	-0.06%
2020/08/27	0	0.00	2	87.40	87.30	-2	1,739	-0.11%
2020/08/26	4	88.75	0	0.00	86.60	4	1,742	0.23%
2020/08/25	2	85.50	3	86.93	87.50	-1	1,736	-0.06%
2020/08/24	0	0.00	3	80.63	83.40	-3	1,727	-0.17%
2020/08/21	2	79.90	6	80.52	80.50	-4	1,723	-0.23%
2020/08/20	5	80.98	15	80.74	80.80	-10	1,722	-0.58%
2020/08/19	1	87.10	3	88.33	87.00	-2	1,761	-0.11%
2020/08/18	1	90.10	2	89.80	89.70	-1	1,784	-0.06%
2020/08/17	7	90.37	2	90.85	90.70	5	1,782	0.28%
2020/08/13	16	88.92	1	89.50	87.50	15	1,792	0.84%
2020/08/12	3	86.30	10	86.61	88.20	-7	1,803	-0.39%
2020/08/11	3	88.00	21	88.17	88.30	-18	1,802	-1.00%
2020/08/10	2	90.55	2	91.20	89.90	0	1,793	0.00%
2020/08/07	15	93.03	5	93.32	92.20	10	1,789	0.56%
2020/08/06	31	94.89	4	94.88	94.90	27	1,768	1.53%
2020/08/05	2.2	94.90	7	94.53	95.50	-4.9	1,756	-0.28%
2020/08/04	3	93.20	2	93.10	92.80	1	1,736	0.06%
2020/08/03	3	94.27	0	0.00	93.80	3	1,731	0.17%
2020/07/31	2	93.75	4.7	93.78	93.80	-2.7	1,725	-0.16%
2020/07/30	5	94.14	3	94.43	94.30	2	1,722	0.12%
2020/07/29	5	92.42	9	93.38	92.80	-4	1,712	-0.23%
2020/07/28	72	97.34	41	96.85	90.20	31	1,681	1.84%
2020/07/27	88	97.01	80	98.36	96.50	8	1,556	0.51%
2020/07/24	12	90.00	16	90.85	91.90	-4	1,406	-0.28%
2020/07/23	10.1	89.17	2	88.90	90.00	8.1	1,363	0.59%
2020/07/22	8.1	87.55	4	87.78	87.60	4.1	1,348	0.30%
2020/07/21	6	88.03	4	88.35	88.10	2	1,337	0.15%
2020/07/20	7.2	87.18	4	87.25	88.10	3.2	1,328	0.24%
2020/07/17	12.1	88.28	6	86.70	86.00	6.1	1,316	0.47%
2020/07/16	7.3	90.70	4	90.80	90.30	3.3	1,298	0.25%
2020/07/15	6	93.08	13	93.15	91.80	-7	1,282	-0.55%
2020/07/14	8	94.76	6	94.87	93.80	2	1,254	0.16%
2020/07/13	5	92.38	9.1	92.82	97.00	-4.1	1,238	-0.33%
2020/07/10	25	93.41	18	89.53	90.70	7	1,196	0.58%
2020/07/09	17	92.45	18.4	92.87	94.00	-1.4	1,137	-0.12%
2020/07/08	7.5	86.43	1	86.00	87.00	6.5	1,048	0.62%
2020/07/07	11	85.55	3	84.87	85.20	8	1,026	0.78%
2020/07/06	9	86.22	3	86.80	87.40	6	992	0.60%
2020/07/03	1	85.50	0	84.50	84.50	1	962	0.10%
2020/07/02	3	84.83	2	83.70	85.40	1	938	0.11%
2020/07/01	2	84.10	11	83.28	84.00	-9	901	-1.00%
2020/06/30	3	79.67	1	80.00	80.00	2	858	0.23%
2020/06/24	2	78.40	1	78.50	78.80	1	841	0.12%
2020/06/23	2	77.95	1	78.90	79.00	1	836	0.12%
2020/06/22	1	76.80	0	0.00	76.60	1	817	0.12%
2020/06/15	4	75.20	0	0.00	74.70	4	827	0.48%
2020/06/11	3	74.57	0	0.00	74.50	3	830	0.36%
2020/06/10	1	79.09	0	0.00	78.60	1	816	0.13%
2020/06/08	7	79.17	3	80.50	81.40	4	825	0.48%
2020/06/05	1	79.00	0	0.00	79.00	1	815	0.12%
2020/06/04	2	78.25	0	0.00	78.30	2	821	0.24%
2020/06/03	1	79.00	0	0.00	78.70	1	820	0.12%
2020/06/02	1	78.60	0	0.00	78.70	1	814	0.12%
2020/05/29	1	77.00	0	0.00	77.10	1	802	0.12%
2020/05/28	1	78.30	3	78.03	77.50	-2	800	-0.25%
2020/05/27	1	79.50	1	78.00	78.40	0	794	0.00%
2020/05/26	9	81.49	7	82.99	78.10	2	783	0.26%
2020/05/25	3	77.43	2	79.05	80.50	1	713	0.14%
2020/05/22	1	75.60	0	0.00	76.20	1	678	0.15%
2020/05/21	1	77.20	1	77.30	76.50	0	674	0.00%
2020/05/19	0	0.00	1	75.00	74.10	-1	652	-0.15%
2020/05/12	3	73.73	1	74.40	73.70	2	623	0.32%
2020/05/11	1	75.10	2	75.30	75.30	-1	617	-0.16%
2020/05/08	1	76.20	0	0.00	75.50	1	614	0.16%
2020/05/07	0	0.00	1	76.40	76.50	-1	607	-0.16%
2020/05/06	1	75.30	0	0.00	75.00	1	606	0.16%
2020/05/05	0	0.00	1	75.80	75.30	-1	605	-0.17%
2020/05/04	0	0.00	1	73.80	74.10	-1	605	-0.17%
2020/04/30	2	75.30	7	76.00	75.90	-5	609	-0.82%
2020/04/29	23	76.90	25	76.78	76.00	-2	614	-0.33%
2020/04/27	2	72.20	0	0.00	70.90	2	578	0.35%
2020/04/24	0	0.00	1	70.00	70.30	-1	570	-0.18%
2020/04/23	1	70.00	1	69.90	69.70	0	574	0.00%
2020/04/22	6	68.95	3	67.50	69.30	3	570	0.53%
2020/04/21	2	69.10	7	68.07	68.00	-5	571	-0.88%
2020/04/20	2	70.30	1	68.30	71.60	1	572	0.17%
2020/04/17	3	70.90	2	69.60	68.50	1	560	0.18%
2020/04/16	3	67.13	1	66.10	69.00	2	549	0.36%
2020/04/15	1	65.00	1	65.40	65.70	0	527	0.00%
2020/04/09	1	62.50	1	62.30	62.50	0	539	0.00%
2020/04/07	1	61.80	0	0.00	61.70	1	545	0.18%
2020/04/06	0	0.00	2	60.15	61.30	-2	544	-0.37%
2020/04/01	0	0.00	2	55.70	55.80	-2	571	-0.35%
2020/03/31	0	0.00	1	56.10	55.30	-1	575	-0.17%
2020/03/27	2	55.00	2	55.70	54.60	0	576	0.00%
2020/03/24	1	52.30	1	52.80	52.30	0	590	0.00%
2020/03/20	0	0.00	1	51.00	50.70	-1	648	-0.15%
2020/03/19	1	49.00	0	0.00	46.50	1	650	0.15%
2020/03/18	1	51.70	0	0.00	51.10	1	666	0.15%
2020/03/17	1	51.60	1	52.60	50.70	0	700	0.00%
2020/03/16	1	55.90	0	0.00	55.80	1	727	0.14%
2020/03/13	1	57.50	1	57.10	58.90	0	757	0.00%
2020/03/12	1	65.10	3	62.40	62.80	-2	757	-0.26%
2020/03/10	6	67.28	0	0.00	69.10	6	837	0.72%
2020/03/06	1	68.10	0	0.00	68.50	1	861	0.12%
2020/03/02	0	0.00	1	67.00	67.00	-1	999	-0.10%
2020/02/27	1	68.50	0	0.00	68.00	1	1,125	0.09%
2020/02/25	0	0.00	2	68.80	70.60	-2	1,264	-0.16%
2020/02/21	3	71.60	0	0.00	71.30	3	1,423	0.21%
2020/02/14	1	73.10	2	74.40	74.30	-1	1,570	-0.06%
2020/02/13	0	0.00	2	72.60	72.00	-2	1,560	-0.13%
2020/02/11	0	0.00	1	72.30	71.60	-1	1,607	-0.06%
2020/02/10	0	0.00	1	68.90	70.10	-1	1,617	-0.06%
2020/02/07	4	72.70	1	71.60	70.70	3	1,668	0.18%
2020/02/05	1	69.60	0	0.00	69.20	1	1,676	0.06%
2020/02/04	2	68.10	1	70.00	68.30	1	1,672	0.06%
2020/02/03	2	66.25	1	67.50	68.70	1	1,665	0.06%
2020/01/31	2	71.15	3	70.37	71.20	-1	1,653	-0.06%
2020/01/30	1	74.70	0	0.00	73.50	1	1,667	0.06%
2020/01/17	0	0.00	1	82.20	81.80	-1	1,705	-0.06%
2020/01/15	2	81.95	0	0.00	81.30	2	1,791	0.11%
2020/01/14	0	0.00	2	83.00	83.00	-2	1,791	-0.11%
2020/01/13	8	80.98	9	80.51	81.10	-1	1,779	-0.06%
2020/01/10	2	81.30	0	0.00	79.50	2	1,791	0.11%
2020/01/09	1	79.80	0	0.00	80.00	1	1,785	0.06%
2020/01/02	3	81.50	0	0.00	81.40	3	1,867	0.16%
2019/12/31	1	82.00	1	81.50	81.50	0	1,861	0.00%
2019/12/30	0	0.00	3	81.97	82.10	-3	1,853	-0.16%
2019/12/27	4	84.38	4	85.13	83.00	0	1,844	0.00%
2019/12/26	3	82.40	1	82.00	83.30	2	1,809	0.11%
2019/12/25	2	82.45	1	81.90	82.10	1	1,801	0.06%
2019/12/23	0	0.00	1	82.00	81.90	-1	1,794	-0.06%
2019/12/19	1	83.50	0	0.00	84.00	1	1,781	0.06%
2019/12/18	2	84.90	0	0.00	83.80	2	1,769	0.11%
2019/12/17	0	0.00	7	86.33	87.00	-7	1,743	-0.40%
2019/12/16	2	83.70	2	84.70	84.20	0	1,704	0.00%
2019/12/13	11	84.55	1	85.30	83.80	10	1,697	0.59%
2019/12/12	1	85.50	5	85.14	84.40	-4	1,672	-0.24%
2019/12/11	4	83.55	4	83.40	84.00	0	1,633	0.00%
2019/12/10	6	82.25	5	81.10	82.00	1	1,596	0.06%
2019/12/09	3	84.90	0	0.00	83.70	3	1,565	0.19%
2019/12/06	4	85.88	1	85.40	85.50	3	1,550	0.19%
2019/12/05	12	86.26	5	85.80	84.70	7	1,529	0.46%
2019/12/03	5	85.94	5	84.36	83.90	0	1,443	0.00%
2019/12/02	2	84.80	4	82.18	84.30	-2	1,422	-0.14%
2019/11/29	3	87.33	3	86.43	85.80	0	1,389	0.00%
2019/11/28	1	85.00	3	85.47	84.70	-2	1,347	-0.15%
2019/11/27	5	88.10	3	87.23	86.60	2	1,323	0.15%
2019/11/26	10	90.14	18	88.93	86.60	-8	1,281	-0.62%
2019/11/25	4	86.88	4	87.73	88.20	0	1,149	0.00%
2019/11/22	18	86.98	11	86.71	88.20	7	1,109	0.63%
2019/11/21	14	81.94	12	82.63	84.00	2	1,005	0.20%
2019/11/20	4	80.20	4	80.35	79.40	0	869	0.00%
2019/11/19	39	80.08	42	79.99	79.80	-3	846	-0.35%
2019/11/18	5	77.80	8	77.95	79.00	-3	744	-0.40%
2019/11/14	1	73.40	1	73.80	74.00	0	695	0.00%
2019/11/08	2	73.45	6	72.35	73.80	-4	680	-0.59%
2019/11/06	11	79.06	8	79.79	78.00	3	628	0.48%
2019/11/05	1	76.60	2	76.30	76.90	-1	574	-0.17%
2019/11/04	1	76.80	2	76.55	75.00	-1	571	-0.18%
2019/11/01	1	75.10	1	74.00	75.00	0	557	0.00%
2019/10/30	0	0.00	1	75.80	74.50	-1	562	-0.18%
2019/10/29	4	77.65	1	75.20	75.20	3	559	0.54%
2019/10/28	3	78.13	0	0.00	78.20	3	547	0.55%
2019/10/25	4	79.48	0	0.00	78.70	4	538	0.74%
2019/10/24	28	79.59	28	80.41	78.70	0	508	0.00%
2019/10/22	0	0.00	4	73.48	73.10	-4	424	-0.94%
2019/10/21	1	72.90	0	0.00	72.70	1	431	0.23%
2019/10/18	1	75.60	1	74.60	74.20	0	448	0.00%
2019/10/17	1	72.60	0	0.00	72.60	1	434	0.23%
2019/10/16	1	74.80	6	72.65	72.30	-5	430	-1.16%
2019/10/15	5	74.96	0	0.00	74.80	5	411	1.22%
2019/10/09	17	73.16	24	73.09	72.60	-7	380	-1.84%
2019/10/08	18	73.38	6	73.02	74.80	12	358	3.35%
2019/09/20	0	0.00	2	68.30	68.30	-2	353	-0.57%
2019/09/06	3	69.07	0	0.00	69.50	3	339	0.88%
2019/08/05	2	67.35	4	66.70	66.50	-2	329	-0.61%
2019/08/02	2	68.90	2	68.60	68.20	0	336	0.00%
2019/08/01	3	73.10	3	71.40	71.60	0	337	0.00%
2019/07/31	1	74.60	1	75.50	75.40	0	326	0.00%
2019/07/30	2	77.10	0	0.00	76.40	2	324	0.62%
2019/07/29	1	79.30	1	80.10	79.80	0	313	0.00%
2019/07/26	1	77.00	1	77.60	77.20	0	311	0.00%
2019/07/25	2	77.60	2	77.45	77.80	0	311	0.00%
2019/07/23	2	76.75	2	74.65	74.80	0	307	0.00%
2019/07/22	3	75.17	6	75.78	76.60	-3	300	-1.00%
2019/07/11	0	0.00	1	71.80	72.80	-1	322	-0.31%
2019/07/10	1	72.10	1	72.60	71.90	0	322	0.00%
2019/07/05	3	70.07	0	0.00	70.00	3	326	0.92%
2019/07/02	2	68.90	2	68.95	69.50	0	345	0.00%
2019/05/23	0	0.00	1	67.50	65.00	-1	566	-0.18%
2019/05/22	1	66.80	0	0.00	67.30	1	569	0.18%
2019/05/15	1	67.00	0	0.00	67.40	1	572	0.17%
2019/05/07	1	77.70	1	77.40	77.40	0	533	0.00%
2019/05/03	0	0.00	1	78.50	77.80	-1	537	-0.19%
2019/04/17	1	77.90	1	78.80	79.00	0	536	0.00%
2019/04/12	0	0.00	2	78.20	75.00	-2	519	-0.39%
2019/04/09	2	80.50	1	82.20	79.50	1	502	0.20%
2019/04/08	1	79.60	0	0.00	79.60	1	480	0.21%
2019/03/18	1	78.00	0	0.00	78.10	1	361	0.28%
2019/03/14	0	0.00	1	74.70	73.60	-1	308	-0.32%
2019/03/13	2	73.60	1	73.80	73.50	1	307	0.32%
2019/03/06	3	73.23	3	72.77	73.00	0	330	0.00%
2019/02/26	1	66.00	0	0.00	66.00	1	310	0.32%
2019/01/30	2	66.50	0	0.00	66.00	2	287	0.70%
2019/01/28	0	0.00	1	68.00	68.50	-1	281	-0.35%
2019/01/25	1	68.90	0	0.00	68.10	1	284	0.35%
2019/01/22	4	66.60	4	65.60	67.30	0	271	0.00%
2019/01/18	0	0.00	1	60.00	62.60	-1	254	-0.39%
2019/01/17	1	62.90	1	62.30	60.00	0	248	0.00%
2019/01/08	1	56.80	0	0.00	56.20	1	244	0.41%
2018/12/06	1	57.30	3	54.20	52.70	-2	230	-0.87%
2018/12/05	1	59.00	0	0.00	57.90	1	230	0.43%
2018/12/04	1	60.10	0	0.00	60.60	1	235	0.43%
2018/11/21	0	0.00	4	46.80	47.55	-4	162	-2.46%
2018/11/20	4	46.20	0	0.00	47.00	4	161	2.48%
2018/10/19	1	42.70	1	43.10	42.55	0	138	0.00%
2018/08/13	0	0.00	2	67.00	67.90	-2	203	-0.98%
2018/08/01	2	72.80	0	0.00	72.30	2	228	0.87%
2018/07/16	7	77.54	7	75.41	74.20	0	248	0.00%
2018/01/30	0	0.00	1	78.20	79.30	-1	587	-0.17%
2018/01/29	0	0.00	1	77.30	77.00	-1	585	-0.17%
2018/01/25	2	81.35	0	0.00	79.80	2	577	0.35%
2018/01/24	0	0.00	1	79.30	79.70	-1	567	-0.18%
2018/01/11	0	0.00	1	83.40	82.70	-1	565	-0.18%