盛群 (6202)-國泰-敦南券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
52.8
漲跌
▼0.7
漲幅
-1.31%
成交量
639張
產業
上市半導體類股
802人加入追蹤

立即追蹤
本地時間:13:30

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

盛群 (6202)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.2	53.07	1	53.10	52.80	5.2	1,201	0.43%
2024/11/21	4	53.15	1	52.90	53.50	3	1,196	0.25%
2024/11/20	5.8	52.85	5	52.80	52.50	0.8	1,188	0.07%
2024/11/19	8	53.59	4.1	53.48	53.70	3.9	1,174	0.33%
2024/11/18	5	52.80	11.7	53.03	52.80	-6.7	1,168	-0.57%
2024/11/15	1	50.70	4	50.70	50.70	-3	1,149	-0.26%
2024/11/14	3.2	51.39	2	51.00	49.85	1.2	1,140	0.11%
2024/11/13	9.2	52.54	8.1	52.34	52.10	1.1	1,122	0.10%
2024/11/12	12.2	53.16	5.1	53.03	53.00	7.1	1,110	0.64%
2024/11/11	4.1	54.03	10.1	54.20	54.60	-6	1,099	-0.54%
2024/11/08	5.5	54.82	3.1	54.54	54.00	2.4	1,098	0.22%
2024/11/07	6.5	56.41	6.4	55.90	55.50	0.1	1,091	0.01%
2024/11/06	4.2	56.06	9.4	55.91	56.20	-5.1	1,069	-0.48%
2024/11/05	1.1	55.59	6.1	55.60	56.00	-5	1,071	-0.46%
2024/11/04	7.1	55.05	7.5	54.96	55.00	-0.4	1,091	-0.04%
2024/11/01	11.4	54.09	11.4	53.97	54.00	0	1,107	0.00%
2024/10/30	21	56.34	16	55.95	55.70	5	1,116	0.45%
2024/10/29	3.2	56.77	13.6	56.37	56.80	-10.4	1,102	-0.95%
2024/10/28	8.7	57.14	8.4	57.23	57.20	0.3	1,105	0.03%
2024/10/25	15.8	58.20	21.8	57.93	57.90	-6.1	1,117	-0.54%
2024/10/24	44.1	58.78	139.4	58.60	58.20	-95.4	1,113	-8.57%	大賣/
2024/10/23	161.2	57.84	93.9	58.05	57.30	67.3	1,058	6.36%	大買/
2024/10/22	40.3	58.41	64.9	57.94	59.10	-24.5	995	-2.46%
2024/10/21	4.4	55.72	29.5	55.77	56.10	-25	961	-2.61%
2024/10/18	6.4	54.39	11.3	54.66	53.80	-4.9	967	-0.51%
2024/10/17	13.3	55.89	13.6	55.93	55.00	-0.4	971	-0.04%
2024/10/16	18.7	54.93	20.8	55.11	54.60	-2.1	958	-0.22%
2024/10/15	20.8	55.19	28.3	55.24	55.10	-7.5	941	-0.80%
2024/10/14	37.9	54.88	25.5	54.95	55.70	12.4	933	1.33%
2024/10/11	6.2	52.13	9.2	52.32	52.60	-3	922	-0.33%
2024/10/09	13	52.96	8	53.04	52.60	5	933	0.54%
2024/10/08	6.7	52.23	10	52.22	52.60	-3.3	938	-0.35%
2024/10/07	12.1	52.77	5.1	53.09	53.50	7	957	0.73%
2024/10/04	17.2	53.88	9.2	53.66	53.20	8	1,017	0.78%
2024/10/01	11	53.33	28.5	53.19	53.80	-17.5	1,112	-1.57%
2024/09/30	41.4	54.49	71.3	54.60	53.90	-29.9	1,108	-2.70%
2024/09/27	207.5	52.95	119.1	53.10	55.40	88.4	1,059	8.35%	大買/大賣/
2024/09/26	12	51.91	34.1	52.03	52.50	-22.1	937	-2.36%
2024/09/25	12.1	46.87	16	47.19	47.75	-3.9	901	-0.43%
2024/09/24	5.3	46.29	3.5	46.55	46.40	1.8	901	0.20%
2024/09/23	7.1	46.90	4	47.04	46.65	3.1	905	0.34%
2024/09/20	5.4	46.91	12.1	47.12	46.50	-6.6	919	-0.72%
2024/09/19	0.1	46.22	1	46.80	46.90	-0.9	917	-0.10%
2024/09/18	2.7	46.69	0.5	47.30	46.25	2.2	922	0.24%
2024/09/16	0.2	46.62	5	47.19	47.30	-4.8	933	-0.51%
2024/09/13	0.2	46.54	1	46.33	46.55	-0.8	944	-0.09%
2024/09/12	4	45.98	0	0.00	46.15	4	971	0.41%
2024/09/11	0	46.36	1	46.30	45.70	-1	976	-0.10%
2024/09/10	3	45.98	1.2	46.05	45.70	1.7	980	0.18%
2024/09/09	0.1	45.08	3	45.02	45.90	-2.9	983	-0.30%
2024/09/06	4	44.98	3	46.20	46.40	1	988	0.10%
2024/09/05	6.3	45.71	0.3	46.17	45.10	6	989	0.61%
2024/09/04	12.9	45.74	0.4	46.01	45.65	12.5	985	1.26%
2024/09/03	8.7	49.05	6.5	49.24	48.60	2.2	978	0.22%
2024/09/02	4.2	49.72	1	49.70	49.50	3.2	989	0.32%
2024/08/30	2.8	49.91	0	0.00	49.90	2.8	997	0.28%
2024/08/29	1.3	49.48	3.1	49.66	49.60	-1.8	1,001	-0.18%
2024/08/28	2.4	49.57	0.8	49.71	49.80	1.6	1,005	0.16%
2024/08/27	2	49.93	5.1	49.83	49.70	-3.1	1,020	-0.30%
2024/08/26	0	50.58	3	50.43	50.30	-3	1,034	-0.29%
2024/08/23	6.4	49.34	2.1	49.35	49.70	4.3	1,046	0.41%
2024/08/22	3.1	50.17	3	50.20	50.10	0.1	1,075	0.01%
2024/08/21	3.3	49.82	0.1	50.30	50.00	3.2	1,088	0.30%
2024/08/20	8.1	50.29	0.3	50.25	50.20	7.8	1,105	0.71%
2024/08/19	0.3	49.80	0.3	49.60	49.65	0	1,135	0.00%
2024/08/16	3.4	49.58	3.1	49.60	49.40	0.3	1,172	0.02%
2024/08/15	6.6	49.23	0	49.70	49.40	6.6	1,189	0.56%
2024/08/14	4.5	49.14	2	49.42	49.55	2.5	1,202	0.21%
2024/08/13	4.5	49.01	0.4	49.05	49.00	4.1	1,208	0.34%
2024/08/12	8.5	48.89	3	48.88	48.80	5.5	1,217	0.46%
2024/08/09	8.6	47.51	4.4	47.87	47.20	4.2	1,217	0.34%
2024/08/08	6.2	46.67	1.1	46.90	46.90	5.1	1,217	0.42%
2024/08/07	14.5	47.17	8	46.87	47.40	6.5	1,215	0.54%
2024/08/06	12.7	45.00	3.2	43.91	44.65	9.5	1,208	0.79%
2024/08/05	38.2	45.94	8.9	46.31	45.65	29.3	1,189	2.46%
2024/08/02	31.6	51.47	38.5	51.05	50.70	-7	1,166	-0.60%
2024/08/01	7.7	53.69	0	53.80	53.50	7.7	1,152	0.67%
2024/07/31	6.8	53.53	3.4	53.38	53.20	3.4	1,165	0.29%
2024/07/30	16.3	53.81	10.7	53.78	54.30	5.6	1,186	0.47%
2024/07/29	6.3	55.63	3	55.67	55.60	3.3	1,222	0.27%
2024/07/26	6.5	56.05	3.6	56.08	55.90	2.9	1,242	0.23%
2024/07/23	9	57.40	3.4	57.40	57.60	5.6	1,248	0.45%
2024/07/22	27.6	57.20	22.9	56.96	56.90	4.7	1,264	0.37%
2024/07/19	20.2	60.63	9.3	60.57	60.00	10.9	1,263	0.86%
2024/07/18	1.1	61.42	8.2	61.72	62.40	-7.1	1,269	-0.56%
2024/07/17	5.4	62.48	5.4	62.37	62.10	0	1,279	0.00%
2024/07/16	5	63.34	8.1	63.42	62.80	-3.1	1,285	-0.24%
2024/07/15	15.2	63.13	12.2	63.18	63.10	3	1,318	0.23%
2024/07/12	49.5	63.17	22.5	63.52	63.50	27	1,336	2.02%
2024/07/11	9.9	61.95	20.6	62.59	63.00	-10.8	1,319	-0.82%
2024/07/10	14.9	62.32	9.2	62.32	61.80	5.7	1,322	0.43%
2024/07/09	18.7	62.85	25.2	62.86	62.90	-6.4	1,317	-0.49%
2024/07/08	46.3	64.11	45.6	64.23	63.90	0.7	1,298	0.05%
2024/07/05	71.1	63.55	98.5	63.29	63.80	-27.5	1,232	-2.23%
2024/07/04	5.2	60.24	42.2	60.40	60.40	-37	1,151	-3.21%
2024/07/03	4.1	59.75	17.7	59.72	59.80	-13.6	1,157	-1.17%
2024/07/02	12.7	58.95	2.4	59.01	58.80	10.2	1,169	0.88%
2024/07/01	3.2	59.51	3	59.70	59.60	0.2	1,190	0.01%
2024/06/28	0.3	60.11	2	60.15	60.00	-1.7	1,302	-0.13%
2024/06/27	2.4	60.14	1.5	60.03	59.80	0.9	1,316	0.07%
2024/06/26	19.9	61.28	21.1	60.68	60.20	-1.1	1,314	-0.09%
2024/06/25	5.4	59.71	15	60.63	61.00	-9.7	1,306	-0.74%
2024/06/24	11.5	60.40	14	60.46	60.50	-2.5	1,301	-0.19%
2024/06/21	17.2	60.55	5	60.56	60.50	12.2	1,308	0.93%
2024/06/20	9.6	60.74	21.4	60.75	60.80	-11.8	1,306	-0.90%
2024/06/19	37.7	60.47	21.1	60.93	59.60	16.7	1,306	1.28%
2024/06/18	8.7	59.98	4.2	60.09	59.80	4.5	1,290	0.35%
2024/06/17	11.3	60.31	15.1	60.16	60.00	-3.8	1,292	-0.30%
2024/06/14	6	60.38	4.3	60.68	60.40	1.8	1,293	0.14%
2024/06/13	31.1	60.01	14.3	60.30	60.70	16.8	1,309	1.28%
2024/06/12	1.2	59.58	2.3	59.37	59.60	-1.1	1,325	-0.08%
2024/06/11	8.8	59.40	5.7	59.64	59.30	3	1,334	0.23%
2024/06/07	4.7	59.09	7.4	59.38	59.80	-2.7	1,346	-0.20%
2024/06/06	16.8	59.03	17.2	58.66	58.50	-0.4	1,352	-0.03%
2024/06/05	4.2	60.22	9.2	60.00	60.10	-5.1	1,354	-0.37%
2024/06/04	16.2	60.40	2.1	60.29	60.10	14.1	1,386	1.02%
2024/06/03	4.4	60.80	3.1	60.84	60.90	1.3	1,409	0.09%
2024/05/31	10.2	61.29	19.7	61.42	60.80	-9.5	1,428	-0.66%
2024/05/30	10	61.94	17	61.58	61.30	-7	1,427	-0.49%
2024/05/29	9.1	62.06	7.3	62.21	61.80	1.8	1,425	0.13%
2024/05/28	18.7	62.49	44.7	62.38	62.40	-26	1,426	-1.82%
2024/05/27	5.7	61.40	15.7	61.47	61.70	-10	1,408	-0.71%
2024/05/24	2.4	60.86	9	60.82	60.80	-6.7	1,403	-0.47%
2024/05/23	34.4	61.40	31	61.64	61.20	3.3	1,392	0.24%
2024/05/22	46.2	61.56	72.8	61.26	61.00	-26.6	1,374	-1.94%
2024/05/21	15.9	60.19	19.7	60.12	60.30	-3.8	1,351	-0.28%
2024/05/20	14.3	60.07	36.6	60.04	60.20	-22.3	1,339	-1.67%
2024/05/17	11	59.69	18.2	59.46	59.50	-7.1	1,332	-0.54%
2024/05/16	3.4	59.12	5.3	59.23	59.40	-1.9	1,334	-0.14%
2024/05/15	5.1	58.39	9	58.54	58.60	-3.9	1,329	-0.29%
2024/05/14	1.2	58.07	2	58.10	58.30	-0.8	1,337	-0.06%
2024/05/13	1.3	57.83	2.3	57.77	57.90	-1	1,349	-0.07%
2024/05/10	25.6	58.14	29.1	57.88	58.00	-3.6	1,352	-0.26%
2024/05/09	17.8	58.53	10.1	58.49	58.00	7.7	1,356	0.57%
2024/05/08	37.9	59.50	51.1	59.32	59.50	-13.3	1,365	-0.97%
2024/05/07	14.9	58.40	7.3	58.52	58.20	7.6	1,363	0.56%
2024/05/06	11.1	59.46	16.3	59.88	59.30	-5.2	1,348	-0.39%
2024/05/03	28.4	59.93	39.1	60.38	58.90	-10.7	1,328	-0.81%
2024/05/02	88	59.85	18.2	59.28	59.20	69.8	1,301	5.37%
2024/04/30	11.2	58.83	13.5	59.09	60.00	-2.3	1,249	-0.18%
2024/04/29	3	58.70	38.5	58.94	59.20	-35.4	1,227	-2.89%
2024/04/26	11	58.48	12	58.77	58.30	-1	1,216	-0.08%
2024/04/25	10.4	58.37	13.5	58.74	58.80	-3.1	1,199	-0.26%
2024/04/24	16.3	58.43	8	58.59	58.30	8.3	1,182	0.70%
2024/04/23	4.5	57.27	5.1	57.54	57.60	-0.7	1,164	-0.06%
2024/04/22	5.2	56.20	3	56.53	55.90	2.2	1,150	0.19%
2024/04/19	24.6	58.00	25.1	57.70	57.00	-0.5	1,134	-0.05%
2024/04/18	17.5	57.39	3	58.20	58.50	14.5	1,095	1.32%
2024/04/17	1.2	56.43	14	56.40	56.30	-12.8	1,075	-1.19%
2024/04/16	8.8	56.00	8.5	57.12	56.10	0.4	1,074	0.03%
2024/04/15	7.2	58.40	9	58.14	58.00	-1.8	1,078	-0.17%
2024/04/12	10.2	58.55	4	58.86	59.00	6.2	1,071	0.58%
2024/04/11	18.5	58.06	4	58.00	57.80	14.5	1,060	1.37%
2024/04/10	20.9	58.62	22.4	58.88	58.40	-1.5	1,055	-0.14%
2024/04/09	13.2	57.93	17.6	57.57	57.30	-4.4	1,029	-0.42%
2024/04/08	7.5	58.14	8.7	58.16	57.90	-1.2	1,022	-0.12%
2024/04/03	30.9	58.83	21.1	58.82	59.00	9.7	1,017	0.96%
2024/04/02	91.1	59.24	73	59.56	59.70	18	1,013	1.78%
2024/04/01	4.8	55.27	16.3	55.13	55.70	-11.5	904	-1.27%
2024/03/29	4.2	53.83	10	54.04	53.90	-5.8	891	-0.65%
2024/03/28	12.7	54.37	4	54.35	54.00	8.7	890	0.97%
2024/03/27	3.2	55.24	11	55.13	55.00	-7.8	889	-0.87%
2024/03/26	15.1	54.52	12.1	54.79	54.50	3.1	885	0.35%
2024/03/25	26.8	54.12	9	54.18	54.20	17.8	879	2.03%
2024/03/22	6.3	54.24	5.5	54.49	54.70	0.8	874	0.09%
2024/03/21	10.2	53.10	2.8	53.46	53.80	7.4	870	0.85%
2024/03/20	6	53.28	4.2	53.22	53.00	1.8	903	0.20%
2024/03/19	3.4	53.88	3.1	54.12	53.90	0.3	907	0.03%
2024/03/18	0.2	53.36	7.2	53.55	53.80	-7	915	-0.77%
2024/03/15	22	53.80	19.3	53.83	53.00	2.7	910	0.29%
2024/03/14	13.2	55.04	8.3	54.86	54.80	4.9	902	0.54%
2024/03/13	10.9	55.81	13.7	55.58	55.30	-2.8	897	-0.31%
2024/03/12	10.9	56.82	2.5	57.08	56.80	8.4	895	0.94%
2024/03/11	13.3	56.94	27.5	56.97	57.20	-14.2	909	-1.56%
2024/03/08	27.3	56.37	29	56.40	56.20	-1.7	913	-0.19%
2024/03/07	34.1	58.22	4.7	58.29	57.70	29.4	942	3.12%
2024/03/06	30.8	59.23	9.4	59.23	59.10	21.4	979	2.19%
2024/03/05	4.9	60.15	7.2	60.03	59.90	-2.4	978	-0.24%
2024/03/04	6.9	59.81	4	59.82	59.60	2.9	988	0.30%
2024/03/01	37.9	59.85	7	59.76	59.80	30.9	995	3.10%
2024/02/29	22.5	60.18	6	60.22	60.00	16.5	1,001	1.65%
2024/02/27	15.4	60.68	2.2	60.24	60.40	13.2	1,007	1.31%
2024/02/26	6.1	61.04	3.6	61.07	60.80	2.5	1,046	0.24%
2024/02/23	17.2	61.79	1.2	61.47	61.20	16	1,068	1.50%
2024/02/22	6.9	61.55	15	61.84	61.40	-8.1	1,080	-0.75%
2024/02/21	5.2	60.81	0.1	61.00	60.80	5.1	1,094	0.46%
2024/02/20	12.6	61.13	2	61.45	61.00	10.6	1,110	0.95%
2024/02/19	9.8	61.29	10.1	61.31	61.30	-0.4	1,122	-0.03%
2024/02/16	10.7	60.67	5	60.64	61.00	5.7	1,153	0.50%
2024/02/15	12.4	60.11	3.4	59.80	60.50	9	1,178	0.77%
2024/02/05	28.8	60.22	8	60.26	60.20	20.8	1,201	1.73%
2024/02/02	4	61.15	9.3	61.19	61.00	-5.3	1,210	-0.44%
2024/02/01	14.4	61.09	1	61.16	60.90	13.4	1,224	1.09%
2024/01/31	20.8	61.83	16.4	61.93	61.80	4.4	1,275	0.35%
2024/01/30	17.5	60.76	2.2	60.95	60.60	15.3	1,299	1.18%
2024/01/29	5.4	61.44	1	61.70	61.80	4.4	1,297	0.34%
2024/01/26	3.3	61.52	0.3	61.50	61.30	3	1,308	0.23%
2024/01/25	6.3	62.17	4	62.25	61.80	2.3	1,325	0.18%
2024/01/24	2.3	62.42	2	62.30	62.30	0.3	1,331	0.02%
2024/01/23	3.3	62.77	6	62.62	62.60	-2.8	1,343	-0.21%
2024/01/22	8.4	61.37	3	61.60	61.90	5.4	1,354	0.40%
2024/01/19	7.1	61.04	3	61.07	61.10	4.1	1,376	0.30%
2024/01/18	3.1	60.87	0	0.00	60.90	3.1	1,385	0.23%
2024/01/17	22.7	61.16	5.2	61.07	60.80	17.6	1,405	1.25%
2024/01/16	19.6	61.72	2	61.90	61.70	17.6	1,453	1.21%
2024/01/15	4.2	62.48	0	62.53	62.40	4.2	1,460	0.29%
2024/01/12	12.3	62.18	0	0.00	62.20	12.3	1,508	0.82%
2024/01/11	3.1	62.39	0	0.00	62.50	3.1	1,529	0.21%
2024/01/10	8.7	62.40	2	62.40	62.50	6.7	1,553	0.43%
2024/01/09	27	62.94	4.1	62.85	62.60	22.9	1,579	1.45%
2024/01/08	16.5	64.54	3	64.87	64.30	13.5	1,571	0.86%
2024/01/05	3	65.15	5	65.06	64.90	-2	1,575	-0.13%
2024/01/04	5.6	65.78	0	0.00	65.20	5.6	1,578	0.35%
2024/01/03	3.3	65.70	2	65.75	65.80	1.3	1,585	0.08%
2024/01/02	6.4	66.16	1.1	66.05	66.00	5.3	1,580	0.33%
2023/12/29	5.4	66.62	5.3	66.23	66.70	0.1	1,574	0.01%
2023/12/28	26.6	66.50	21.8	66.60	66.40	4.8	1,561	0.31%
2023/12/27	2.3	65.49	6.5	65.41	65.50	-4.2	1,539	-0.27%
2023/12/26	4.3	65.21	1	65.20	65.20	3.3	1,537	0.22%
2023/12/25	5.3	64.95	6	64.83	64.70	-0.7	1,533	-0.05%
2023/12/22	11	64.88	4	64.90	64.80	7	1,535	0.46%
2023/12/21	0.2	64.94	7	64.63	64.60	-6.8	1,533	-0.44%
2023/12/20	21.4	64.74	3	65.03	65.10	18.4	1,538	1.19%
2023/12/19	9.5	64.47	3.1	64.48	64.60	6.4	1,537	0.42%
2023/12/18	5.5	65.16	1.5	65.27	65.00	4	1,531	0.26%
2023/12/15	14.8	65.70	9	66.02	64.90	5.8	1,530	0.38%
2023/12/14	14.9	65.99	2	66.30	65.90	12.9	1,495	0.87%
2023/12/13	21.8	65.90	24.4	66.01	65.70	-2.6	1,493	-0.18%
2023/12/12	20.6	65.08	12	64.92	65.00	8.6	1,485	0.58%
2023/12/11	23.2	65.60	9.1	65.73	65.40	14.2	1,476	0.96%
2023/12/08	2.2	66.26	7.6	65.98	66.00	-5.4	1,461	-0.37%
2023/12/07	16.7	66.21	6	65.98	65.90	10.7	1,455	0.73%
2023/12/06	15.5	66.36	2.1	66.38	66.50	13.4	1,450	0.92%
2023/12/05	18.2	67.28	8.4	67.70	66.90	9.8	1,434	0.69%
2023/12/04	32.1	68.98	17.1	69.87	68.10	15.1	1,431	1.05%
2023/12/01	43.7	69.00	43.5	68.81	68.90	0.2	1,376	0.01%
2023/11/30	13.6	67.38	8.9	67.60	67.10	4.7	1,329	0.35%
2023/11/29	13.3	67.98	16.2	67.96	68.00	-2.9	1,322	-0.22%
2023/11/28	7.5	66.96	24	67.15	67.40	-16.6	1,309	-1.27%
2023/11/27	10.7	66.85	15.9	67.02	66.00	-5.3	1,302	-0.40%
2023/11/24	8.1	67.75	12.7	67.69	67.60	-4.5	1,289	-0.35%
2023/11/22	10.1	67.42	30.8	67.27	67.40	-20.7	1,229	-1.68%
2023/11/21	24	67.25	15.9	67.30	67.20	8.1	1,205	0.67%
2023/11/20	11	67.08	52.3	67.29	67.50	-41.4	1,188	-3.48%
2023/11/17	15.1	66.71	36.2	66.84	66.70	-21.1	1,167	-1.80%
2023/11/16	10.7	66.26	21.5	66.27	66.30	-10.8	1,151	-0.94%
2023/11/15	35.9	66.40	21.2	66.30	66.40	14.7	1,138	1.29%
2023/11/14	17.1	65.79	20.2	65.79	65.60	-3.1	1,104	-0.28%
2023/11/13	21.2	65.52	37.6	65.32	64.90	-16.3	1,080	-1.51%
2023/11/10	27.3	64.02	28.6	63.68	64.20	-1.3	1,058	-0.12%
2023/11/09	20.2	63.98	11	64.18	64.10	9.2	1,049	0.88%
2023/11/08	56.4	65.06	26.3	64.95	65.00	30.1	1,042	2.89%
2023/11/07	23.2	64.25	19.7	63.93	64.70	3.6	990	0.36%
2023/11/06	1.2	62.51	4	62.13	62.60	-2.8	959	-0.29%
2023/11/03	14.2	62.13	0	0.00	61.90	14.2	956	1.49%
2023/11/02	8.3	61.94	4.2	62.28	62.50	4.2	956	0.44%
2023/11/01	8.2	62.30	0	0.00	61.90	8.2	939	0.87%
2023/10/31	12.6	62.77	16.1	62.13	61.60	-3.4	939	-0.37%
2023/10/30	3.2	62.76	11.2	63.33	64.20	-8	939	-0.85%
2023/10/27	10.2	62.43	4	62.95	62.00	6.2	942	0.65%
2023/10/26	12.5	64.10	7.1	64.08	64.00	5.4	926	0.58%
2023/10/25	31.2	65.23	34	65.46	65.20	-2.8	920	-0.31%
2023/10/24	47	65.57	56.9	65.42	65.10	-9.9	903	-1.10%
2023/10/23	2.1	63.93	38.3	64.71	63.60	-36.2	860	-4.21%
2023/10/20	41.2	64.92	41.1	64.76	64.80	0.1	862	0.01%
2023/10/19	12.6	64.28	33.2	64.11	64.60	-20.6	831	-2.47%
2023/10/18	22.1	62.87	7.2	63.31	62.70	14.9	825	1.80%
2023/10/17	15.4	63.99	17.6	64.00	63.50	-2.2	834	-0.26%
2023/10/16	7.2	62.57	1.2	62.78	62.20	6	826	0.72%
2023/10/13	1.1	61.22	7	61.03	62.10	-5.9	824	-0.71%
2023/10/12	8.2	60.34	2.4	60.48	61.10	5.8	838	0.69%
2023/10/11	13	60.58	5.3	60.90	60.50	7.7	833	0.93%
2023/10/06	2.4	62.01	0.3	62.00	61.80	2.1	828	0.25%
2023/10/05	7.2	62.13	0	0.00	61.90	7.2	835	0.86%
2023/10/04	0.4	62.01	0	0.00	62.00	0.4	838	0.05%
2023/10/03	5.1	62.56	4.3	62.84	62.40	0.8	841	0.09%
2023/10/02	2.2	61.88	0.3	62.26	61.80	1.9	845	0.23%
2023/09/28	4	62.15	3.2	62.47	61.90	0.8	846	0.10%
2023/09/27	9.3	62.04	3.3	61.96	62.10	5.9	852	0.69%
2023/09/26	5	62.80	0.4	62.68	62.10	4.7	856	0.54%
2023/09/25	5.2	63.58	2	63.40	63.20	3.2	862	0.37%
2023/09/22	4	62.83	0.9	63.17	63.50	3.1	860	0.36%
2023/09/21	7.4	63.10	2.3	63.09	63.20	5.1	860	0.60%
2023/09/20	17.6	63.85	4	63.48	63.60	13.6	878	1.54%
2023/09/19	10.6	64.56	0.7	64.80	64.30	9.9	895	1.10%
2023/09/18	11.2	64.40	11.1	64.55	64.50	0.1	894	0.01%
2023/09/15	5.1	63.76	4	63.93	63.70	1.1	888	0.12%
2023/09/14	3	63.17	14.2	63.47	63.30	-11.2	892	-1.25%
2023/09/13	13	62.94	9.1	63.36	63.10	4	892	0.44%
2023/09/12	5.2	62.85	1	63.40	62.90	4.2	910	0.46%
2023/09/11	31.3	62.76	13	63.17	62.30	18.3	923	1.98%
2023/09/08	13.2	63.58	1	63.40	63.80	12.2	930	1.31%
2023/09/07	9.3	64.14	6	64.53	64.30	3.3	938	0.35%
2023/09/06	5	64.60	3.3	64.76	64.80	1.7	938	0.18%
2023/09/05	11.1	64.09	1.1	64.51	64.40	10	945	1.06%
2023/09/04	17.4	63.57	13	63.92	64.40	4.4	969	0.45%
2023/09/01	6.3	63.19	7	63.66	63.90	-0.8	986	-0.08%
2023/08/31	0.3	63.35	12.2	63.12	63.00	-11.8	987	-1.20%
2023/08/30	4.1	62.01	4	62.35	62.90	0.1	988	0.01%
2023/08/29	3.1	61.01	0	0.00	61.40	3.1	996	0.31%
2023/08/28	1	60.51	3	61.00	61.00	-2	1,027	-0.19%
2023/08/25	6.2	60.46	0	60.60	60.60	6.2	1,072	0.58%
2023/08/24	6.5	60.79	2	60.80	60.60	4.5	1,075	0.42%
2023/08/23	13.7	61.01	9	60.90	60.90	4.7	1,077	0.44%
2023/08/22	1.1	61.54	0	61.80	61.40	1.1	1,082	0.10%
2023/08/21	10.7	61.69	4	61.90	61.80	6.7	1,095	0.61%
2023/08/18	4.8	63.56	2	63.60	62.70	2.8	1,148	0.25%
2023/08/17	9.2	63.34	13	63.48	63.90	-3.8	1,143	-0.33%
2023/08/16	11.5	62.11	10	62.08	62.20	1.5	1,138	0.13%
2023/08/15	21.9	66.38	6.1	66.21	66.20	15.8	1,132	1.39%
2023/08/14	5.3	65.99	0.1	66.40	66.00	5.2	1,123	0.46%
2023/08/11	6.3	66.71	1	66.70	66.70	5.3	1,128	0.47%
2023/08/10	19.6	66.98	1.1	67.32	66.90	18.5	1,121	1.65%
2023/08/09	24.1	67.99	5	67.96	67.80	19.1	1,108	1.73%
2023/08/08	2.1	68.37	4	68.30	68.30	-1.9	1,098	-0.18%
2023/08/07	17.3	68.83	4.6	68.83	68.70	12.7	1,091	1.16%
2023/08/04	8.1	68.53	9	68.87	68.80	-0.9	1,090	-0.09%
2023/08/02	18.8	68.12	3	68.23	67.80	15.8	1,089	1.45%
2023/08/01	8.6	68.43	5.2	68.39	69.00	3.5	1,074	0.32%
2023/07/31	2.5	69.13	3	69.47	69.30	-0.5	1,062	-0.05%
2023/07/28	2	69.65	4.3	69.21	69.80	-2.3	1,055	-0.22%
2023/07/27	2.5	69.04	2	69.40	69.30	0.5	1,054	0.04%
2023/07/26	16.1	68.95	0	69.00	68.60	16.1	1,058	1.52%
2023/07/25	4.2	69.86	0.1	70.10	69.70	4.1	1,061	0.39%
2023/07/24	8.4	71.08	4.4	70.98	70.40	4	1,050	0.38%
2023/07/21	10.4	71.91	13.2	71.96	71.70	-2.7	1,042	-0.26%
2023/07/20	5.3	71.46	14.4	71.90	71.90	-9.1	1,049	-0.87%
2023/07/19	27.3	70.76	15.3	70.82	70.70	12	1,012	1.18%
2023/07/18	6.3	70.55	1	70.20	70.50	5.3	1,003	0.53%
2023/07/17	6.1	69.93	12.2	70.09	70.50	-6.1	992	-0.61%
2023/07/14	3.1	68.83	5.1	69.02	68.70	-2	993	-0.20%
2023/07/13	2	68.40	11	68.46	68.70	-9	997	-0.90%
2023/07/12	8.4	68.22	5.2	68.32	68.00	3.2	995	0.32%
2023/07/11	3.1	68.41	5	68.50	69.00	-1.9	990	-0.19%
2023/07/10	4.1	68.08	1	68.20	68.50	3.1	993	0.31%
2023/07/07	4.3	68.47	2	68.45	68.40	2.3	1,002	0.23%
2023/07/06	2	69.56	4	69.63	69.50	-2	999	-0.20%
2023/07/05	9.6	69.23	1.3	69.73	69.00	8.3	992	0.83%
2023/07/04	5.2	69.35	0	69.60	69.60	5.2	989	0.53%
2023/07/03	3.2	68.84	3.1	69.03	68.90	0.1	991	0.01%
2023/06/30	2.1	68.32	2	68.30	68.30	0.1	990	0.01%
2023/06/29	2	68.26	3	68.50	68.60	-1	990	-0.10%
2023/06/28	11.6	67.89	5	68.00	68.10	6.6	995	0.66%
2023/06/27	28.1	68.86	0.3	69.55	68.20	27.8	992	2.80%
2023/06/26	0.4	69.94	0	0.00	69.80	0.4	989	0.04%
2023/06/21	3.1	70.14	2.1	70.07	70.10	1	1,013	0.10%
2023/06/20	3.7	70.27	11.5	70.46	70.40	-7.8	1,020	-0.76%
2023/06/19	1.1	70.87	1.6	71.01	70.90	-0.4	1,018	-0.04%
2023/06/16	17.7	71.09	1.4	71.69	71.70	16.3	1,018	1.60%
2023/06/15	10.5	71.85	9	71.70	71.80	1.4	1,003	0.14%
2023/06/14	6.4	71.54	9.4	71.69	71.30	-3	1,005	-0.30%
2023/06/13	18.2	72.18	5	72.34	71.80	13.2	1,015	1.30%
2023/06/12	12.5	72.13	23	72.11	72.50	-10.5	1,015	-1.03%
2023/06/09	25.9	71.85	8.1	71.52	72.10	17.8	1,009	1.76%
2023/06/08	40.1	72.26	41.3	72.36	72.20	-1.2	1,009	-0.12%
2023/06/07	7.3	71.09	15.8	71.27	71.70	-8.4	990	-0.85%
2023/06/06	12.2	69.80	16.1	70.07	69.70	-3.9	981	-0.40%
2023/06/05	2.2	70.27	3.1	70.21	70.30	-0.9	986	-0.09%
2023/06/02	13.3	70.29	7.2	70.14	70.20	6.1	986	0.62%
2023/06/01	19.1	70.34	7.2	70.42	70.60	11.9	1,012	1.18%
2023/05/31	34.2	70.37	24	69.80	70.30	10.2	997	1.02%
2023/05/30	3.1	69.41	1.1	69.42	69.40	2	957	0.21%
2023/05/29	13.2	69.61	2.3	69.70	69.70	10.9	969	1.13%
2023/05/26	17.2	69.36	8.1	69.28	69.20	9.1	984	0.93%
2023/05/25	11.5	69.94	27.3	69.86	69.90	-15.8	988	-1.60%
2023/05/24	20.9	70.70	54.9	70.57	70.60	-34	992	-3.43%
2023/05/23	0.2	68.56	0	0.00	68.20	0.2	965	0.02%
2023/05/22	4.6	68.30	0	68.50	68.20	4.6	993	0.46%
2023/05/19	3.1	68.33	19.2	68.49	68.40	-16.1	1,040	-1.55%
2023/05/18	4.2	67.69	4	67.93	67.70	0.2	1,048	0.02%
2023/05/17	6.1	67.70	2	68.00	67.30	4.1	1,055	0.38%
2023/05/16	9.2	67.35	1.1	67.14	67.00	8.1	1,043	0.78%
2023/05/15	3.3	66.89	1	67.10	67.00	2.3	1,051	0.22%
2023/05/12	0.3	67.20	2	67.20	67.40	-1.7	1,068	-0.15%
2023/05/11	28.4	67.53	1	68.70	66.90	27.4	1,084	2.53%
2023/05/10	8.1	67.96	2	67.95	68.20	6.1	1,121	0.54%
2023/05/09	1.2	67.65	20.3	67.63	68.20	-19.1	1,201	-1.59%
2023/05/08	7.2	68.15	0.1	68.54	68.20	7.1	1,223	0.58%
2023/05/05	0.2	68.27	0.4	68.64	68.40	-0.2	1,251	-0.02%
2023/05/04	0.4	67.95	1.5	67.67	67.50	-1.1	1,312	-0.09%
2023/05/03	4.3	67.07	1	66.90	67.00	3.3	1,428	0.23%
2023/05/02	32.4	68.64	4.6	67.99	67.50	27.8	1,444	1.93%
2023/04/28	1.4	67.71	2	67.65	68.70	-0.6	1,448	-0.04%
2023/04/27	5.1	67.26	1	67.10	66.90	4.1	1,436	0.29%
2023/04/26	2.7	66.51	2.1	66.95	67.70	0.7	1,435	0.05%
2023/04/25	16.5	67.88	8.6	67.66	67.00	8	1,433	0.56%
2023/04/24	1.1	70.11	1.1	70.02	70.10	0	1,410	0.00%
2023/04/21	18.6	70.89	2	70.40	70.00	16.6	1,415	1.17%
2023/04/20	3.5	71.79	0.1	72.10	71.70	3.4	1,424	0.24%
2023/04/19	6.1	73.06	1.1	72.42	72.30	5.1	1,438	0.35%
2023/04/18	6	74.20	3.3	73.96	74.50	2.7	1,437	0.19%
2023/04/17	3.3	74.03	12.2	74.09	74.00	-8.9	1,441	-0.62%
2023/04/14	5.9	74.43	3.3	74.34	74.40	2.6	1,442	0.18%
2023/04/13	6.4	74.64	5	74.21	74.10	1.4	1,454	0.09%
2023/04/12	3.2	74.83	20.2	75.01	75.30	-16.9	1,465	-1.16%
2023/04/11	6.2	74.28	3.1	74.54	74.40	3	1,462	0.21%
2023/04/10	0.1	74.42	1.1	74.23	74.20	-0.9	1,466	-0.06%
2023/04/07	6.2	74.58	2	74.35	74.40	4.2	1,472	0.29%
2023/04/06	3.1	74.78	3.1	73.33	74.80	0	1,479	0.00%
2023/03/31	30.1	74.50	6.2	74.35	73.90	23.9	1,478	1.62%
2023/03/30	1.1	74.00	0	0.00	74.00	1.1	1,487	0.07%
2023/03/29	2.1	73.35	0	73.50	73.50	2.1	1,540	0.13%
2023/03/28	3.9	73.34	1	73.70	73.10	2.9	1,657	0.17%
2023/03/27	14.1	74.54	2	74.45	74.20	12.1	1,673	0.73%
2023/03/24	30.4	75.26	17	75.56	75.90	13.4	1,692	0.79%
2023/03/23	2.3	74.03	4.6	73.98	74.00	-2.3	1,687	-0.14%
2023/03/22	1.3	72.93	1	72.90	72.90	0.3	1,689	0.02%
2023/03/21	5.2	72.57	3	72.60	72.60	2.2	1,691	0.13%
2023/03/20	2.2	72.30	2	72.30	72.70	0.2	1,705	0.01%
2023/03/17	3.2	72.03	4.1	72.13	71.40	-0.9	1,730	-0.05%
2023/03/16	25.2	72.22	20.4	72.19	71.40	4.8	1,723	0.28%
2023/03/15	19.1	74.58	2	74.46	74.10	17	1,708	1.00%
2023/03/14	6.1	75.88	2	76.00	75.30	4	1,708	0.24%
2023/03/13	11.1	76.22	14	76.09	76.40	-2.9	1,722	-0.17%
2023/03/10	6.1	76.50	15.1	76.16	75.50	-9	1,726	-0.52%
2023/03/09	7.1	77.04	29	77.05	77.00	-21.9	1,729	-1.26%
2023/03/08	13	76.70	6	76.73	77.00	7	1,734	0.40%
2023/03/07	11.8	76.67	31.5	76.72	76.50	-19.7	1,743	-1.13%
2023/03/06	15.5	76.73	22.6	76.69	76.60	-7.2	1,735	-0.41%
2023/03/03	6.1	75.28	8	75.21	75.20	-1.9	1,705	-0.11%
2023/03/02	7.2	74.52	0.1	74.86	74.30	7.1	1,702	0.42%
2023/03/01	0.1	74.31	5	74.68	74.80	-4.9	1,701	-0.29%
2023/02/24	11.1	74.46	16.1	74.16	74.10	-4.9	1,696	-0.29%
2023/02/23	4.3	74.99	6.1	75.05	75.60	-1.8	1,692	-0.10%
2023/02/22	10.4	74.39	6.2	74.54	74.70	4.3	1,705	0.25%
2023/02/21	27.4	75.82	27.7	75.64	75.40	-0.3	1,727	-0.02%
2023/02/20	28.7	74.03	16.2	74.20	74.60	12.5	1,801	0.69%
2023/02/17	45	74.58	5.1	74.68	74.70	39.9	1,784	2.23%
2023/02/16	3	76.57	22	76.85	76.70	-19	1,753	-1.08%
2023/02/15	8	76.11	31.1	75.58	75.90	-23.1	1,794	-1.29%
2023/02/14	9.1	75.46	7.3	75.77	75.50	1.8	1,851	0.10%
2023/02/13	10.2	75.16	5.1	75.10	74.80	5.1	1,861	0.27%
2023/02/10	25.3	76.45	10.3	76.00	75.80	15.1	1,882	0.80%
2023/02/09	20.6	76.70	7.2	76.54	76.70	13.5	1,873	0.72%
2023/02/08	21.8	77.28	12.5	77.57	77.50	9.3	1,860	0.50%
2023/02/07	32	76.61	27.2	76.83	77.40	4.8	1,826	0.26%
2023/02/06	39.6	74.95	8.7	74.92	74.60	30.9	1,784	1.73%
2023/02/03	23.6	76.40	13.2	76.53	76.70	10.4	1,758	0.59%
2023/02/02	62.8	76.90	41.6	76.95	77.30	21.2	1,731	1.22%
2023/02/01	72.1	75.77	78.7	76.00	75.80	-6.6	1,665	-0.40%
2023/01/31	4.6	71.89	9.1	72.38	72.70	-4.5	1,558	-0.29%
2023/01/30	7.4	71.27	12	71.08	71.60	-4.6	1,541	-0.30%
2023/01/17	3	69.97	3.1	70.20	70.20	-0.1	1,528	-0.01%
2023/01/16	3.1	69.80	1	69.70	69.70	2.1	1,533	0.14%
2023/01/13	3.3	70.06	12.4	70.02	69.30	-9.1	1,534	-0.59%
2023/01/12	7	70.71	5.2	70.50	70.30	1.8	1,548	0.12%
2023/01/11	1	70.80	12.1	70.48	70.70	-11.1	1,575	-0.70%
2023/01/10	3	70.27	3	70.50	70.60	0	1,586	0.00%
2023/01/09	11.2	70.00	8.1	70.25	70.30	3.1	1,585	0.20%
2023/01/06	5	69.56	7.3	69.78	69.80	-2.3	1,579	-0.15%
2023/01/05	47.2	69.58	10	69.38	69.10	37.2	1,573	2.36%
2023/01/04	9.3	69.11	13.1	69.25	69.00	-3.8	1,574	-0.24%
2023/01/03	4	69.10	6.2	69.25	69.40	-2.2	1,588	-0.14%
2022/12/30	5.2	68.56	16.6	68.92	68.20	-11.4	1,579	-0.72%
2022/12/29	1	65.97	10	66.95	68.30	-9	1,568	-0.57%
2022/12/28	4	66.88	3	66.73	66.80	1	1,564	0.07%
2022/12/27	6.1	68.74	9	68.49	68.10	-2.9	1,567	-0.18%
2022/12/26	7	68.34	6	68.40	68.50	1	1,566	0.07%
2022/12/23	1	67.30	5.6	67.08	67.60	-4.6	1,565	-0.29%
2022/12/22	11.1	67.22	11.5	67.41	67.60	-0.4	1,565	-0.03%
2022/12/21	31.5	67.83	25.1	67.59	67.10	6.4	1,561	0.41%
2022/12/20	84.2	70.29	81.7	70.15	68.20	2.6	1,512	0.17%
2022/12/19	26	68.74	19	68.64	68.40	7	1,400	0.50%
2022/12/16	21.2	68.59	8	68.56	68.50	13.2	1,374	0.96%
2022/12/15	9	68.57	16	68.49	69.70	-7	1,335	-0.52%
2022/12/14	9.1	68.14	10	68.62	68.90	-0.9	1,312	-0.07%
2022/12/13	8.1	67.96	5.3	67.95	68.00	2.8	1,298	0.22%
2022/12/12	17.4	68.63	14	68.64	68.30	3.4	1,289	0.27%
2022/12/09	11	70.52	14.3	71.24	70.30	-3.3	1,272	-0.26%
2022/12/08	9.6	69.36	19	69.55	69.80	-9.4	1,242	-0.76%
2022/12/07	8.1	69.64	10.4	69.72	69.10	-2.3	1,234	-0.19%
2022/12/06	12.6	70.94	14.8	71.38	70.50	-2.2	1,224	-0.18%
2022/12/05	13.9	72.87	3	72.94	72.60	10.9	1,214	0.89%
2022/12/02	27.5	72.77	11.6	72.90	72.80	15.9	1,199	1.33%
2022/12/01	8.7	71.98	11.2	72.18	72.10	-2.4	1,177	-0.21%
2022/11/30	43.3	71.25	17.2	71.47	71.20	26.1	1,162	2.25%
2022/11/29	15.3	68.72	67.4	68.96	70.20	-52.1	1,144	-4.55%
2022/11/28	11.2	69.75	6.1	70.28	69.60	5.1	1,121	0.46%
2022/11/25	8.2	70.98	10	70.85	70.30	-1.8	1,120	-0.16%
2022/11/24	2	71.90	6.1	71.05	72.00	-4.1	1,109	-0.37%
2022/11/23	18.3	70.11	10.1	70.18	70.20	8.2	1,098	0.75%
2022/11/22	12.5	70.20	8	70.11	69.90	4.5	1,099	0.41%
2022/11/21	20.9	71.34	6.2	71.41	70.80	14.7	1,086	1.35%
2022/11/18	28.2	73.16	13.8	72.87	72.50	14.4	1,066	1.35%
2022/11/17	99.3	72.40	37	72.72	72.60	62.3	1,037	6.01%
2022/11/16	91.8	72.73	40.6	72.60	73.10	51.2	996	5.13%
2022/11/15	14.8	69.73	4.4	69.78	69.90	10.4	893	1.16%
2022/11/14	15.5	69.36	2	69.35	69.40	13.5	887	1.52%
2022/11/11	25.6	71.07	32.3	70.70	70.00	-6.7	877	-0.77%
2022/11/10	47.1	70.09	17.9	70.17	70.00	29.2	827	3.52%
2022/11/09	1.2	68.22	2.1	68.40	68.30	-0.9	768	-0.11%
2022/11/08	4	68.03	5.4	68.29	67.40	-1.4	761	-0.18%
2022/11/07	10.2	66.72	4	66.50	66.60	6.2	743	0.84%
2022/11/04	1.2	65.82	2	65.60	66.00	-0.8	744	-0.10%
2022/11/03	6	65.75	2	66.30	65.60	4	751	0.54%
2022/11/02	16.1	63.73	14.1	63.82	66.80	2.1	759	0.27%
2022/11/01	4.5	65.31	3	65.53	65.80	1.5	754	0.19%
2022/10/31	5.3	66.78	3	66.90	66.40	2.3	770	0.30%
2022/10/28	0.3	67.39	0	0.00	66.70	0.3	776	0.04%
2022/10/27	1	67.10	3	67.30	68.00	-2	787	-0.25%
2022/10/26	3.1	65.08	5	65.54	65.10	-1.9	793	-0.24%
2022/10/25	2.1	66.27	10	64.97	64.40	-7.9	799	-0.99%
2022/10/24	7	66.96	6	67.35	66.00	1	808	0.13%
2022/10/21	2.1	66.35	0.1	66.10	66.10	2	817	0.25%
2022/10/20	9.4	66.88	3.1	67.64	67.70	6.3	848	0.74%
2022/10/19	11.2	68.31	17.2	68.39	68.30	-6	914	-0.65%
2022/10/18	3.2	65.71	9.5	65.98	66.00	-6.3	896	-0.70%
2022/10/17	10	64.30	31.1	63.19	65.00	-21.1	898	-2.35%
2022/10/14	3	63.27	9.2	62.89	63.20	-6.1	911	-0.67%
2022/10/13	8.7	61.31	6.7	60.45	59.90	1.9	911	0.21%
2022/10/12	8	62.09	2	62.64	62.10	6	902	0.67%
2022/10/11	9.2	62.54	8	62.49	62.20	1.2	907	0.13%
2022/10/07	0	0.00	1	67.10	66.80	-1	896	-0.11%
2022/10/06	3	66.94	23	67.12	67.70	-20	897	-2.22%
2022/10/05	3.1	68.17	1	68.00	67.60	2.1	899	0.23%
2022/10/04	2.1	67.80	8.5	67.75	67.90	-6.5	901	-0.72%
2022/10/03	5.4	65.38	0	0.00	65.40	5.4	892	0.60%
2022/09/30	13.3	66.39	12.1	64.70	66.60	1.2	903	0.13%
2022/09/29	1	64.69	6.1	65.42	65.30	-5	903	-0.56%
2022/09/28	11.4	65.25	5.1	64.01	63.70	6.3	901	0.70%
2022/09/27	3.1	66.57	2	66.65	66.60	1.1	897	0.13%
2022/09/26	8.7	67.60	0.1	67.40	67.00	8.6	907	0.95%
2022/09/23	0.3	69.19	2.5	70.12	70.50	-2.2	966	-0.22%
2022/09/22	7	69.40	1	69.41	69.60	6	979	0.61%
2022/09/21	2.2	70.12	2	70.30	70.10	0.2	987	0.02%
2022/09/20	2	70.66	1.1	70.71	70.70	1	995	0.10%
2022/09/19	0.3	70.25	2	69.70	70.30	-1.7	1,000	-0.17%
2022/09/16	4.1	70.86	1	71.30	70.50	3.1	1,005	0.31%
2022/09/15	1	71.80	4	71.75	71.80	-3	1,008	-0.30%
2022/09/14	4.2	71.10	6.1	70.83	71.70	-1.9	1,017	-0.18%
2022/09/13	0	0.00	16	71.86	71.60	-16	1,030	-1.55%
2022/09/12	2	70.70	1.1	70.40	70.70	1	1,047	0.09%
2022/09/08	1.1	69.18	4	70.53	71.30	-3	1,067	-0.28%
2022/09/07	6.3	68.33	4	68.35	68.30	2.3	1,070	0.21%
2022/09/06	9.8	69.48	1	70.10	69.00	8.8	1,073	0.82%
2022/09/05	6.7	71.02	0	0.00	70.70	6.7	1,076	0.62%
2022/09/02	2.2	72.89	1.1	72.93	72.80	1.1	1,085	0.11%
2022/09/01	4.1	73.31	3.5	73.49	73.30	0.6	1,104	0.05%
2022/08/31	1	74.20	1.1	74.13	74.20	-0.1	1,119	-0.01%
2022/08/30	1.2	73.06	2	73.30	73.30	-0.8	1,127	-0.07%
2022/08/29	4.9	72.50	4	72.93	73.10	0.9	1,130	0.08%
2022/08/26	4.1	74.48	1	74.51	74.50	3	1,130	0.27%
2022/08/25	0	74.20	1	74.00	74.20	-1	1,139	-0.09%
2022/08/24	7	73.94	9	73.50	73.50	-2	1,176	-0.17%
2022/08/23	2.5	73.66	4	73.70	73.50	-1.5	1,187	-0.12%
2022/08/22	4.2	74.80	1.3	74.94	74.50	2.9	1,195	0.25%
2022/08/19	1.2	74.88	2	75.50	75.50	-0.8	1,202	-0.07%
2022/08/18	3	74.79	9.3	74.23	74.70	-6.2	1,235	-0.50%
2022/08/17	1.2	75.28	11	75.24	75.10	-9.8	1,231	-0.79%
2022/08/16	3.6	75.77	9.2	75.92	75.00	-5.6	1,233	-0.45%
2022/08/15	3.2	74.74	32	74.76	74.70	-28.8	1,234	-2.33%
2022/08/12	5.2	73.85	15.1	73.66	74.30	-9.9	1,233	-0.80%
2022/08/11	3.2	73.49	15.1	73.52	73.10	-11.9	1,229	-0.97%
2022/08/10	17.9	72.71	3.2	72.78	72.50	14.8	1,243	1.19%
2022/08/09	36.6	73.81	5	73.76	74.00	31.5	1,245	2.53%
2022/08/08	24	81.52	9.4	81.60	82.00	14.6	1,245	1.17%
2022/08/05	20.4	81.14	6.1	81.46	81.50	14.4	1,229	1.17%
2022/08/04	4.9	79.18	3	79.47	79.80	1.9	1,216	0.15%
2022/08/03	4.5	78.80	1	78.50	78.50	3.5	1,216	0.29%
2022/08/02	11.3	79.19	0.1	80.00	79.00	11.2	1,221	0.91%
2022/08/01	9.2	79.96	6	79.75	80.30	3.2	1,216	0.26%
2022/07/29	9.8	80.59	3.1	80.67	80.40	6.7	1,214	0.55%
2022/07/28	20.4	81.05	12.3	80.32	81.30	8.1	1,221	0.66%
2022/07/27	44.6	80.56	53	79.29	81.30	-8.4	1,220	-0.69%
2022/07/26	55.2	79.53	26.1	79.80	79.30	29.1	1,190	2.44%
2022/07/25	6.1	86.64	8.3	86.78	86.10	-2.2	1,116	-0.20%
2022/07/22	5.5	88.44	9.7	88.94	87.50	-4.2	1,121	-0.37%
2022/07/21	23.2	87.95	15	87.66	88.60	8.2	1,134	0.72%
2022/07/20	6.1	84.48	26.2	84.64	83.80	-20.1	1,144	-1.76%
2022/07/19	4.1	83.84	8	83.31	83.80	-3.9	1,170	-0.33%
2022/07/18	7.3	83.67	4.4	83.58	83.50	2.9	1,191	0.24%
2022/07/15	0.5	80.95	6.1	81.01	81.50	-5.6	1,200	-0.47%
2022/07/14	3.3	80.25	5.1	79.56	80.10	-1.8	1,212	-0.15%
2022/07/13	4	78.93	1.3	78.87	79.00	2.7	1,237	0.22%
2022/07/12	2.2	77.14	4.3	76.50	76.20	-2.1	1,261	-0.17%
2022/07/11	1	79.50	1	79.20	79.10	0	1,330	0.00%
2022/07/08	3.2	80.29	5.2	80.31	80.50	-2	1,362	-0.15%
2022/07/07	1	79.69	3.4	79.39	79.40	-2.3	1,370	-0.17%
2022/07/06	5.2	79.29	3.5	79.07	78.00	1.7	1,408	0.12%
2022/07/05	6.1	80.02	5.2	80.07	80.00	0.9	1,515	0.06%
2022/07/04	19.1	79.42	18.1	78.88	79.70	1	1,525	0.06%
2022/07/01	32.7	80.12	33.6	80.12	78.40	-0.9	1,546	-0.06%
2022/06/30	13.5	86.58	25	86.81	85.80	-11.5	1,505	-0.76%
2022/06/29	5.7	89.72	3	89.80	89.60	2.7	1,513	0.18%
2022/06/28	5.1	90.94	2	91.50	90.90	3.1	1,549	0.20%
2022/06/27	7	92.40	3	92.70	92.30	4	1,675	0.24%
2022/06/24	4.1	91.61	6	90.87	90.80	-1.9	1,892	-0.10%
2022/06/23	1.3	91.27	2	92.20	91.10	-0.7	1,932	-0.04%
2022/06/22	4.4	92.14	4	93.28	91.50	0.3	1,993	0.02%
2022/06/21	0.2	92.67	11.4	93.09	94.50	-11.3	2,082	-0.54%
2022/06/20	7.7	91.49	12	91.48	91.00	-4.3	2,354	-0.18%
2022/06/17	2.5	91.94	9.1	91.99	93.90	-6.6	2,382	-0.28%
2022/06/16	1.1	95.44	3.1	94.30	93.70	-2	2,388	-0.08%
2022/06/15	2.1	95.94	1	95.50	95.50	1.1	2,430	0.04%
2022/06/14	2.4	95.25	1.2	95.41	96.00	1.2	2,499	0.05%
2022/06/13	11.6	96.36	2.7	96.68	96.40	8.8	2,512	0.35%
2022/06/10	11.3	98.10	10.4	98.17	98.10	0.9	2,550	0.04%
2022/06/09	15.2	100.18	8.1	100.07	100.00	7.1	2,585	0.27%
2022/06/08	4.3	101.78	4.2	102.02	102.00	0.1	2,635	0.00%
2022/06/07	3.2	100.99	1	100.99	101.00	2.2	2,754	0.08%
2022/06/06	2	101.00	3	101.33	101.00	-1	2,908	-0.03%
2022/06/02	8.5	102.25	14.4	102.79	102.00	-5.8	2,955	-0.20%
2022/06/01	8.4	102.47	8.2	102.67	102.50	0.2	2,977	0.01%
2022/05/31	6	100.17	6.1	100.17	100.00	-0.1	2,997	0.00%
2022/05/30	1.1	99.41	3	99.23	99.70	-1.9	3,047	-0.06%
2022/05/27	3.2	98.83	2	98.75	98.40	1.2	3,075	0.04%
2022/05/26	27.3	99.93	23.1	99.87	98.00	4.2	3,081	0.14%
2022/05/25	1.1	98.03	2	98.20	98.70	-0.9	3,059	-0.03%
2022/05/24	5.7	97.79	11.1	98.12	97.30	-5.5	3,083	-0.18%
2022/05/23	2.1	98.99	3	98.70	98.50	-0.9	3,093	-0.03%
2022/05/20	7.2	99.34	7	99.59	99.40	0.2	3,094	0.01%
2022/05/19	4.1	97.54	3	97.77	99.00	1.1	3,091	0.04%
2022/05/18	28.1	99.26	18.5	99.16	98.80	9.5	3,089	0.31%
2022/05/17	5	98.12	24.1	98.21	98.40	-19.1	3,082	-0.62%
2022/05/16	14.1	97.78	13.2	97.39	96.70	0.9	3,104	0.03%
2022/05/13	3.3	96.83	9	97.04	97.40	-5.7	3,108	-0.18%
2022/05/12	1	94.51	9.1	94.89	94.50	-8.1	3,113	-0.26%
2022/05/11	4.3	95.52	5	95.40	95.20	-0.7	3,127	-0.02%
2022/05/10	8.1	94.53	6.2	94.84	94.80	1.9	3,144	0.06%
2022/05/09	4.1	93.93	3.7	94.24	93.70	0.3	3,149	0.01%
2022/05/06	4	95.50	17.5	95.21	96.60	-13.5	3,150	-0.43%
2022/05/05	5.4	97.06	2	97.25	96.80	3.4	3,165	0.11%
2022/05/04	10	95.67	6	95.55	95.40	4	3,163	0.13%
2022/05/03	6.2	93.63	3	94.00	94.30	3.2	3,158	0.10%
2022/04/29	3.5	94.01	1	93.60	93.60	2.5	3,174	0.08%
2022/04/28	1	91.87	3	93.43	93.40	-2	3,183	-0.06%
2022/04/27	10.5	91.69	28.5	91.42	93.40	-18	3,174	-0.57%
2022/04/26	22.9	95.66	17	95.48	94.00	5.9	3,147	0.19%
2022/04/25	9.2	95.43	5.1	95.98	95.10	4.1	3,130	0.13%
2022/04/22	12.4	99.67	0	0.00	99.00	12.4	3,100	0.40%
2022/04/21	2.2	101.10	7.3	101.66	101.00	-5.1	3,094	-0.16%
2022/04/20	12.3	100.50	6.1	100.30	99.80	6.2	3,081	0.20%
2022/04/19	25.8	100.27	32	100.21	100.50	-6.2	3,073	-0.20%
2022/04/18	37	98.30	42	98.75	99.00	-5	3,057	-0.16%
2022/04/15	28.8	98.80	21.7	98.61	98.30	7.1	3,030	0.23%
2022/04/14	8.9	102.22	2	101.25	101.50	6.9	2,998	0.23%
2022/04/13	15.1	103.20	5.2	103.10	103.00	9.9	2,996	0.33%
2022/04/12	34	102.49	24.6	102.94	102.00	9.4	2,992	0.31%
2022/04/11	69.6	104.99	45.4	104.86	104.00	24.1	2,970	0.81%
2022/04/08	11.1	113.90	26.1	114.06	114.50	-15	2,880	-0.52%
2022/04/07	30.7	113.56	38.6	114.11	112.50	-7.8	2,927	-0.27%
2022/04/06	16.4	115.79	16.2	115.73	116.00	0.3	2,935	0.01%
2022/04/01	18.2	117.87	33.4	117.76	118.50	-15.1	2,904	-0.52%
2022/03/31	30	119.59	17.1	120.44	119.50	12.9	2,882	0.45%
2022/03/30	103.6	122.80	61.6	122.44	120.50	42	2,845	1.48%	大買/
2022/03/29	188.6	123.47	204.5	123.67	122.00	-16	2,731	-0.58%	大買/大賣/
2022/03/28	17	119.59	28.2	119.07	119.50	-11.2	2,534	-0.44%
2022/03/25	54.6	121.10	22.6	121.81	119.50	32	2,495	1.28%
2022/03/24	53.8	121.77	43.3	121.52	121.50	10.6	2,438	0.43%
2022/03/23	186.6	124.36	127.5	124.15	123.00	59.1	2,365	2.50%	大買/大賣/
2022/03/22	10.2	118.55	18.8	118.71	119.00	-8.7	2,096	-0.41%
2022/03/21	19.8	118.45	25	118.54	117.50	-5.2	2,056	-0.25%
2022/03/18	24.4	118.35	20.5	118.57	117.50	3.9	2,034	0.19%
2022/03/17	29	117.53	77.5	117.14	119.00	-48.5	1,989	-2.44%
2022/03/16	24.7	112.80	22.3	112.89	113.50	2.5	1,922	0.13%
2022/03/15	37.7	113.18	34.1	112.88	112.00	3.6	1,911	0.19%
2022/03/14	40.3	117.86	31.1	117.48	116.50	9.2	1,870	0.49%
2022/03/11	32.3	117.43	26.6	117.42	117.50	5.7	1,827	0.31%
2022/03/10	131.7	117.61	93.6	117.41	116.00	38.1	1,768	2.15%	大買/
2022/03/09	83.2	115.61	83.9	115.95	115.50	-0.7	1,653	-0.04%
2022/03/08	33.2	111.75	35.3	111.98	110.50	-2.1	1,505	-0.14%
2022/03/07	28.4	110.57	8.7	110.96	110.00	19.7	1,467	1.34%
2022/03/04	26.6	113.98	21.6	113.64	113.50	5	1,445	0.35%
2022/03/03	42.3	112.93	21.6	113.14	113.50	20.7	1,410	1.47%
2022/03/02	16.2	110.37	17.2	110.31	111.00	-1	1,367	-0.07%
2022/03/01	7.3	108.66	9.1	108.95	109.00	-1.8	1,340	-0.13%
2022/02/25	5.2	106.61	6.1	107.17	107.50	-0.9	1,347	-0.07%
2022/02/24	12.1	106.92	13	107.50	105.50	-0.9	1,349	-0.07%
2022/02/23	8.1	107.62	19	108.08	108.50	-11	1,343	-0.81%
2022/02/22	2.2	106.01	4.5	106.33	106.50	-2.3	1,364	-0.17%
2022/02/21	2	107.25	4	107.63	107.50	-2	1,404	-0.14%
2022/02/18	8	106.63	5.3	107.08	107.50	2.7	1,475	0.19%
2022/02/17	6.2	107.03	8.2	107.68	106.50	-2	1,497	-0.13%
2022/02/16	7.3	107.84	13.1	107.89	108.50	-5.8	1,536	-0.38%
2022/02/15	14.1	107.50	9.1	107.23	106.50	5	1,523	0.33%
2022/02/14	7	106.14	13	106.04	106.00	-6	1,518	-0.40%
2022/02/11	6.4	105.81	11.1	106.14	106.00	-4.7	1,528	-0.31%
2022/02/10	7.2	104.74	9.2	105.70	105.50	-2	1,543	-0.13%
2022/02/09	3	104.84	7.2	104.43	105.50	-4.2	1,531	-0.27%
2022/02/08	4.5	102.18	5.2	102.33	102.50	-0.7	1,529	-0.04%
2022/02/07	5	101.00	4.4	101.38	101.50	0.7	1,537	0.04%
2022/01/26	10.2	101.16	11.1	101.36	100.50	-0.8	1,534	-0.05%
2022/01/25	5.1	101.21	2.9	102.68	101.00	2.2	1,572	0.14%
2022/01/24	12.2	102.22	7	102.57	102.50	5.2	1,638	0.32%
2022/01/21	0.1	104.59	20.5	105.07	105.50	-20.4	1,688	-1.21%
2022/01/20	7.2	103.84	6.1	104.25	104.50	1.1	1,735	0.06%
2022/01/19	7.1	103.57	3	103.33	103.00	4.1	1,816	0.23%
2022/01/18	6	105.50	9.1	105.29	105.00	-3.1	2,009	-0.15%
2022/01/17	1.3	102.61	5	102.60	103.50	-3.7	2,032	-0.18%
2022/01/14	8.5	101.17	7.1	101.36	101.50	1.4	2,088	0.07%
2022/01/13	3.1	102.85	2	102.75	102.50	1.1	2,130	0.05%
2022/01/12	8.4	102.91	2.1	102.76	104.50	6.3	2,246	0.28%
2022/01/11	4.1	103.88	2	103.50	103.50	2.1	2,260	0.09%
2022/01/10	3	104.84	2	105.00	105.00	1	2,272	0.04%
2022/01/07	20.4	106.38	7	106.00	105.00	13.4	2,310	0.58%
2022/01/06	13	110.38	17.1	110.03	110.00	-4.1	2,306	-0.18%
2022/01/05	6	108.59	2.7	108.78	109.50	3.3	2,316	0.14%
2022/01/04	13.7	108.56	5.2	108.92	109.00	8.5	2,312	0.37%
2022/01/03	7.5	110.06	10.9	110.53	110.00	-3.4	2,322	-0.14%
2021/12/30	51.6	111.66	45.8	112.09	112.50	5.8	2,314	0.25%
2021/12/29	17.1	109.97	24.3	109.27	110.00	-7.2	2,264	-0.32%
2021/12/28	8.1	107.00	6.1	106.51	106.50	2	2,241	0.09%
2021/12/27	6.3	107.10	2.1	107.26	107.00	4.1	2,260	0.18%
2021/12/24	10.6	107.81	3.3	107.17	107.50	7.4	2,282	0.32%
2021/12/23	7.1	107.61	13	108.04	108.00	-5.9	2,290	-0.26%
2021/12/22	7	107.36	15.1	106.87	106.50	-8	2,294	-0.35%
2021/12/21	2	105.49	16	104.50	105.50	-14	2,294	-0.61%
2021/12/20	11	103.82	7	104.50	103.00	4	2,306	0.18%
2021/12/17	7.2	103.88	6	104.58	105.50	1.2	2,325	0.05%
2021/12/16	4.3	105.47	10.3	105.14	105.00	-6	2,313	-0.26%
2021/12/15	4	102.76	2.1	103.25	102.50	1.9	2,305	0.08%
2021/12/14	10	102.91	5	103.50	102.50	5	2,334	0.21%
2021/12/13	6.1	104.17	4	105.13	104.00	2.1	2,336	0.09%
2021/12/10	1.3	105.40	0	0.00	105.00	1.3	2,342	0.06%
2021/12/09	4.1	105.50	7.1	105.50	106.00	-3	2,357	-0.13%
2021/12/08	7.1	105.14	8.5	105.14	105.00	-1.4	2,383	-0.06%
2021/12/07	11.3	105.48	2.8	105.57	105.50	8.5	2,427	0.35%
2021/12/06	7	107.86	3	107.83	107.00	4	2,475	0.16%
2021/12/03	4.6	108.66	5.3	108.85	108.50	-0.7	2,545	-0.03%
2021/12/02	10	107.40	6.2	108.06	107.00	3.8	2,616	0.14%
2021/12/01	2.4	107.80	20	108.25	109.00	-17.6	2,673	-0.66%
2021/11/30	3	106.80	5	107.10	106.00	-2	2,734	-0.07%
2021/11/29	5.4	104.79	26.1	103.91	105.50	-20.6	2,886	-0.72%
2021/11/26	16	104.63	3.6	105.40	104.00	12.5	2,937	0.42%
2021/11/25	9.2	108.38	7.1	108.29	107.00	2.2	2,969	0.07%
2021/11/24	7.2	106.79	13.3	106.82	107.50	-6.1	2,985	-0.20%
2021/11/23	10.2	109.29	8.6	109.60	108.50	1.6	2,999	0.05%
2021/11/22	14.2	110.28	17	109.56	110.50	-2.8	3,054	-0.09%
2021/11/19	28.1	109.85	13.7	110.58	109.50	14.5	3,098	0.47%
2021/11/18	20.8	112.37	11.4	112.59	112.50	9.4	3,195	0.29%
2021/11/17	25.4	111.69	38.2	112.03	112.00	-12.9	3,203	-0.40%
2021/11/16	18.1	109.14	9	109.28	109.00	9.1	3,179	0.29%
2021/11/15	18.4	109.23	30.1	108.88	109.00	-11.7	3,218	-0.36%
2021/11/12	9.4	106.66	13.1	106.96	106.50	-3.8	3,253	-0.12%
2021/11/11	6.2	107.00	11.2	107.10	106.50	-5	3,283	-0.15%
2021/11/10	14.1	106.57	11.1	107.27	108.00	3	3,338	0.09%
2021/11/09	17	106.44	17.6	106.73	106.00	-0.6	3,361	-0.02%
2021/11/08	5.5	104.44	8.2	104.32	104.00	-2.6	3,369	-0.08%
2021/11/05	9.1	104.83	19	104.71	105.00	-9.9	3,404	-0.29%
2021/11/04	4.1	104.88	9	105.17	104.00	-4.9	3,439	-0.14%
2021/11/03	10.2	103.51	7	103.93	103.50	3.1	3,596	0.09%
2021/11/02	22	104.56	15.1	105.05	103.00	6.9	3,655	0.19%
2021/11/01	26.5	103.46	24.1	103.90	106.00	2.3	3,680	0.06%
2021/10/29	37.6	102.69	17	103.00	103.00	20.6	3,746	0.55%
2021/10/28	34.5	105.46	22.3	105.02	105.00	12.2	3,765	0.32%
2021/10/27	62.8	106.87	52.3	106.51	108.50	10.4	3,793	0.28%
2021/10/26	129.5	107.67	38.7	108.03	107.00	90.7	3,828	2.37%	大買/
2021/10/25	24.4	116.66	16.1	116.35	118.50	8.3	3,885	0.21%
2021/10/22	28	116.13	31.6	116.27	117.00	-3.5	4,099	-0.09%
2021/10/21	33.3	115.67	15.1	114.94	113.00	18.2	4,279	0.42%
2021/10/20	46.7	116.15	46	115.64	115.50	0.6	4,452	0.01%
2021/10/19	26.2	113.23	16	112.69	114.00	10.2	4,703	0.22%
2021/10/18	9	109.72	8	109.63	109.00	1	5,117	0.02%
2021/10/15	17	109.06	23.9	109.34	110.50	-6.9	5,588	-0.12%
2021/10/14	8	104.25	20	103.98	104.50	-12	5,788	-0.21%
2021/10/13	14.2	103.91	52.3	103.73	103.00	-38.1	6,351	-0.60%
2021/10/12	7.3	108.50	8	109.81	107.50	-0.7	6,537	-0.01%
2021/10/08	19	113.45	10.1	113.83	111.00	8.9	6,678	0.13%
2021/10/07	2	111.50	13.2	111.60	112.00	-11.2	6,914	-0.16%
2021/10/06	6.2	109.37	10.2	107.58	106.50	-4	7,303	-0.05%
2021/10/05	4.2	108.69	16	107.91	110.50	-11.8	7,572	-0.16%
2021/10/04	8.1	108.85	17.4	108.61	107.50	-9.3	7,642	-0.12%
2021/10/01	12.1	109.12	16.2	110.15	108.00	-4.1	7,685	-0.05%
2021/09/30	3	111.51	5.3	113.06	113.50	-2.2	7,694	-0.03%
2021/09/29	7.4	111.12	10	111.25	110.50	-2.6	7,697	-0.03%
2021/09/28	14.2	114.86	7	115.15	114.50	7.1	7,709	0.09%
2021/09/27	4.1	118.10	5.2	117.13	116.50	-1.1	7,706	-0.01%
2021/09/24	15.6	116.88	13	117.58	117.00	2.6	7,702	0.03%
2021/09/23	3	117.00	6	117.25	116.00	-3	7,687	-0.04%
2021/09/22	3	116.50	1	116.50	117.50	2	7,697	0.03%
2021/09/17	12	118.42	15.1	118.04	118.00	-3.1	7,715	-0.04%
2021/09/16	4	118.38	4	117.63	117.00	0	7,716	0.00%
2021/09/15	4	117.38	4.3	117.30	117.50	-0.3	7,729	0.00%
2021/09/14	3.1	118.25	8	117.00	119.00	-4.9	7,752	-0.06%
2021/09/13	17.1	118.21	18	118.69	117.50	-0.9	7,756	-0.01%
2021/09/10	11.2	116.23	16.8	116.73	116.00	-5.6	7,780	-0.07%
2021/09/09	27.1	116.02	18	116.14	116.00	9.1	7,817	0.12%
2021/09/08	42.9	115.54	51.3	116.04	114.00	-8.4	7,840	-0.11%
2021/09/07	42.5	120.53	41.3	120.54	122.00	1.2	7,904	0.02%
2021/09/06	39.7	127.72	40.1	126.44	126.00	-0.4	7,897	-0.01%
2021/09/03	29	128.23	48.4	128.47	129.50	-19.4	8,131	-0.24%
2021/09/02	96.4	131.16	88.2	129.65	125.00	8.2	8,269	0.10%
2021/09/01	27.3	127.55	20.2	127.96	129.00	7.1	8,179	0.09%
2021/08/31	12	126.46	23.1	127.30	128.50	-11.1	8,133	-0.14%
2021/08/30	15.3	126.36	5.2	126.50	125.50	10.1	8,115	0.12%
2021/08/27	36	125.26	56.1	125.69	125.50	-20	8,096	-0.25%
2021/08/26	45.2	127.62	45.4	128.44	126.00	-0.3	8,071	0.00%
2021/08/25	76	126.84	70.2	127.22	126.50	5.8	8,014	0.07%
2021/08/24	102.6	125.92	55.4	125.97	124.50	47.2	7,960	0.59%	大買/
2021/08/23	27.4	123.45	16.1	123.81	124.00	11.3	7,855	0.14%
2021/08/20	25	121.16	27.6	120.43	122.00	-2.6	7,844	-0.03%
2021/08/19	30.7	121.26	43.4	120.67	117.00	-12.7	7,810	-0.16%
2021/08/18	39.1	117.93	46.3	116.66	121.50	-7.3	7,764	-0.09%
2021/08/17	32.7	118.61	17	117.50	116.50	15.7	7,741	0.20%
2021/08/16	24.3	120.35	44	121.14	121.50	-19.7	7,712	-0.26%
2021/08/13	34.8	122.17	32.5	122.99	120.50	2.3	7,655	0.03%
2021/08/12	23.4	123.93	26.6	124.63	123.50	-3.3	7,617	-0.04%
2021/08/11	19	123.63	26.3	122.83	122.50	-7.3	7,595	-0.10%
2021/08/10	47.4	127.14	33.7	126.23	126.50	13.7	7,575	0.18%
2021/08/09	96.1	138.49	98.1	136.93	131.50	-2	7,561	-0.03%
2021/08/06	31.9	138.28	57.2	138.65	138.00	-25.3	7,426	-0.34%
2021/08/05	20.6	136.88	22.6	137.26	137.50	-1.9	7,380	-0.03%
2021/08/04	112.3	136.37	51.1	136.10	135.50	61.2	7,358	0.83%	大買/
2021/08/03	43.7	137.57	63.4	137.66	139.00	-19.7	7,293	-0.27%
2021/08/02	84.7	136.61	65.5	137.05	136.50	19.2	7,234	0.27%
2021/07/30	56.5	136.93	75.8	136.37	134.50	-19.3	7,180	-0.27%
2021/07/29	249.6	136.51	250.6	137.26	136.00	-1	7,096	-0.01%	大買/大賣/
2021/07/28	98	133.03	172.8	131.90	136.00	-74.8	6,891	-1.08%	大賣/
2021/07/27	203.3	137.71	194.1	135.23	133.50	9.2	6,708	0.14%	大買/大賣/
2021/07/26	172.9	136.47	202.6	135.95	137.50	-29.6	6,546	-0.45%	大買/大賣/
2021/07/23	299.9	136.58	239.2	136.73	131.00	60.8	6,378	0.95%	大買/大賣/
2021/07/22	334.2	145.42	231.8	146.38	144.00	102.4	6,094	1.68%	大買/大賣/鉅額交易
2021/07/21	282.3	144.62	261.7	145.22	144.50	20.6	5,887	0.35%	大買/大賣/
2021/07/20	110.3	139.47	114	139.11	135.50	-3.7	5,616	-0.07%	大買/大賣/
2021/07/19	470	143.88	382.9	143.81	142.00	87.1	5,552	1.57%	大買/大賣/
2021/07/16	135.3	130.58	141.8	132.99	137.50	-6.6	5,129	-0.13%	大買/大賣/
2021/07/15	102.7	125.60	112.1	124.79	125.00	-9.4	4,912	-0.19%	大買/大賣/
2021/07/14	210.8	123.46	208.2	123.06	124.50	2.6	4,772	0.05%	大買/大賣/
2021/07/13	237.1	124.35	192.2	123.76	121.00	44.9	4,530	0.99%	大買/大賣/
2021/07/12	72	113.16	95.4	114.52	116.00	-23.4	4,161	-0.56%
2021/07/09	37.8	106.18	47.7	105.89	105.50	-9.9	3,907	-0.25%
2021/07/08	19.8	104.32	18.3	104.54	103.50	1.5	3,869	0.04%
2021/07/07	10.5	102.17	12.1	102.33	103.50	-1.6	3,842	-0.04%
2021/07/06	2.2	101.50	2	101.50	100.00	0.2	3,874	0.00%
2021/07/05	15.1	102.00	7.7	102.06	102.50	7.4	3,926	0.19%
2021/07/02	5.3	98.73	3.1	99.47	99.70	2.2	4,024	0.05%
2021/07/01	6.2	98.95	6.1	98.79	98.50	0.1	4,066	0.00%
2021/06/30	4.3	99.43	11.1	99.52	100.00	-6.7	4,102	-0.16%
2021/06/29	19	99.59	11.3	99.73	99.00	7.7	4,132	0.19%
2021/06/28	4.5	99.47	16.2	99.54	100.50	-11.8	4,203	-0.28%
2021/06/25	6.4	100.71	12	100.79	100.00	-5.6	4,308	-0.13%
2021/06/24	4.1	101.63	12.1	101.42	101.50	-8	4,309	-0.18%
2021/06/23	18.4	101.37	31.1	101.87	102.00	-12.7	4,318	-0.29%
2021/06/22	11.1	101.18	7.3	101.61	100.50	3.8	4,307	0.09%
2021/06/21	32.1	101.00	44.7	100.84	100.50	-12.6	4,291	-0.29%
2021/06/18	50.1	106.63	43.2	106.20	106.00	6.9	4,272	0.16%
2021/06/17	15.1	105.74	43.6	107.23	109.50	-28.5	4,201	-0.68%
2021/06/16	90.6	107.99	86.8	106.52	104.50	3.7	4,140	0.09%
2021/06/15	43.7	105.81	38.1	105.80	105.50	5.6	4,046	0.14%
2021/06/11	236.2	107.68	165.7	107.17	105.00	70.5	4,015	1.76%	大買/大賣/
2021/06/10	54.4	106.63	49.6	107.89	110.00	4.9	3,788	0.13%
2021/06/09	47.3	99.92	23	99.39	100.00	24.3	3,614	0.67%
2021/06/08	40.4	97.87	30	96.79	97.30	10.4	3,563	0.29%
2021/06/07	2.1	94.50	3.1	95.18	97.00	-1	3,553	-0.03%
2021/06/04	1	95.00	5.1	95.75	95.60	-4.1	3,534	-0.12%
2021/06/03	1	95.60	4.3	95.40	95.40	-3.3	3,547	-0.09%
2021/06/02	4.1	95.17	1	94.30	94.30	3.1	3,563	0.09%
2021/06/01	1	95.10	9	95.78	95.10	-8	3,564	-0.22%
2021/05/31	3.2	94.71	9	95.40	94.40	-5.8	3,571	-0.16%
2021/05/28	13.1	95.38	5.2	94.94	94.60	7.9	3,581	0.22%
2021/05/27	2.2	93.90	3.1	93.63	94.20	-0.8	3,576	-0.02%
2021/05/26	2	93.16	7	93.44	92.90	-5	3,620	-0.14%
2021/05/25	24.1	93.93	29.1	93.98	93.20	-5	3,719	-0.13%
2021/05/24	3	89.27	5	89.74	89.90	-2	3,920	-0.05%
2021/05/21	0.1	88.58	1.3	89.46	89.30	-1.2	4,014	-0.03%
2021/05/20	1.4	88.22	6	88.73	88.30	-4.6	4,058	-0.11%
2021/05/19	2	88.00	11	88.74	88.10	-9	4,127	-0.22%
2021/05/18	12	87.05	10.1	86.99	87.50	1.9	4,173	0.05%
2021/05/17	10.5	82.36	13	83.19	83.40	-2.6	4,268	-0.06%
2021/05/14	10.1	87.53	17	86.54	87.50	-6.9	4,337	-0.16%
2021/05/13	9.1	84.60	11	85.87	85.90	-1.9	4,583	-0.04%
2021/05/12	19	85.25	37.6	84.73	85.00	-18.6	4,720	-0.39%
2021/05/11	15.4	90.77	12.8	90.25	89.50	2.6	4,853	0.05%
2021/05/10	2	95.65	2	96.00	97.00	0	4,802	0.00%
2021/05/07	17.3	96.50	10	97.29	97.00	7.3	4,782	0.15%
2021/05/06	7.1	97.07	9.4	96.61	96.00	-2.2	4,748	-0.05%
2021/05/05	9.9	96.73	15.7	96.27	94.00	-5.8	4,716	-0.12%
2021/05/04	23.2	94.91	61.2	94.63	97.70	-38	4,719	-0.81%
2021/05/03	51.5	99.87	47.1	99.52	98.90	4.3	4,666	0.09%
2021/04/29	21.2	103.00	31.1	102.99	102.50	-9.9	4,589	-0.22%
2021/04/28	14.5	102.50	46.2	102.73	102.50	-31.7	4,530	-0.70%
2021/04/27	193.2	102.45	120.1	101.92	101.00	73.2	4,451	1.64%	大買/大賣/
2021/04/26	135.6	103.03	92.7	103.17	106.50	42.8	4,223	1.01%	大買/
2021/04/23	97.7	97.00	71.4	97.25	98.80	26.3	4,003	0.66%
2021/04/22	66.3	96.44	53.6	97.49	97.40	12.8	3,843	0.33%
2021/04/21	6.1	93.52	8.1	93.61	93.40	-2	3,679	-0.05%
2021/04/20	5	93.82	9	93.73	93.70	-4	3,688	-0.11%
2021/04/19	14	93.98	5.2	94.00	93.60	8.8	3,732	0.23%
2021/04/16	7	95.27	11	95.63	95.50	-4	3,811	-0.10%
2021/04/15	6.1	93.86	12.1	94.07	94.00	-6	3,795	-0.16%
2021/04/14	21.1	92.16	17	92.34	92.80	4	3,779	0.11%
2021/04/13	11.1	95.56	21.3	95.73	94.90	-10.2	3,737	-0.27%
2021/04/12	22.5	97.25	56	96.81	95.40	-33.5	3,707	-0.90%
2021/04/09	33.3	96.37	15.2	95.57	95.80	18.1	3,665	0.49%
2021/04/08	55.1	97.80	56.1	99.30	98.20	-1.1	3,607	-0.03%
2021/04/07	27.2	96.22	24.1	96.32	95.10	3.1	3,487	0.09%
2021/04/06	25	95.25	32.3	95.29	94.80	-7.3	3,428	-0.21%
2021/04/01	19.2	94.19	20	94.33	94.50	-0.8	3,385	-0.02%
2021/03/31	89.3	94.17	53.1	94.27	93.40	36.2	3,344	1.08%
2021/03/30	37.1	94.50	67.3	93.51	95.20	-30.2	3,262	-0.93%
2021/03/29	27.1	90.81	9.4	90.41	90.10	17.7	3,143	0.56%
2021/03/26	5	89.50	11	89.65	90.40	-6	3,134	-0.19%
2021/03/25	3	88.23	5.6	88.96	88.20	-2.6	3,118	-0.08%
2021/03/24	5	88.24	0.4	88.65	88.10	4.6	3,118	0.15%
2021/03/23	8	90.45	16.1	89.78	88.90	-8.1	3,123	-0.26%
2021/03/22	10	89.25	3	88.67	88.70	7	3,087	0.23%
2021/03/19	2.1	88.33	6	88.77	89.30	-3.9	3,079	-0.13%
2021/03/18	12.2	89.05	14	89.43	89.40	-1.9	3,069	-0.06%
2021/03/17	27.2	88.28	12	88.16	87.20	15.2	3,048	0.50%
2021/03/16	17.1	90.27	42.1	90.05	89.70	-25	3,037	-0.82%
2021/03/15	17	87.76	14	87.91	88.00	3	3,066	0.10%
2021/03/12	10.1	85.90	3.6	86.04	86.10	6.5	3,048	0.21%
2021/03/11	8.1	84.92	6.7	84.97	84.80	1.4	3,061	0.05%
2021/03/10	7	83.54	2	84.00	83.40	5	3,091	0.16%
2021/03/09	12.1	83.20	8	83.65	83.20	4.1	3,127	0.13%
2021/03/08	11	84.82	5.1	84.40	84.10	6	3,121	0.19%
2021/03/05	1.4	84.52	2.7	84.59	85.20	-1.3	3,109	-0.04%
2021/03/04	16.1	85.30	9	85.28	84.50	7.1	3,105	0.23%
2021/03/03	9.1	84.79	27.2	85.21	85.90	-18.1	3,135	-0.58%
2021/03/02	12.4	87.60	9.3	87.06	86.10	3.1	3,109	0.10%
2021/02/26	28.2	87.82	11.3	87.65	87.60	16.9	3,085	0.55%
2021/02/25	81.1	91.68	66.2	90.69	90.00	14.8	3,040	0.49%
2021/02/24	145.8	93.24	128.3	95.43	92.00	17.5	2,949	0.59%	大買/大賣/
2021/02/23	22.3	88.66	12.1	88.93	90.00	10.2	2,693	0.38%
2021/02/22	9.1	88.19	22.2	87.89	88.00	-13.2	2,601	-0.51%
2021/02/19	23.8	88.41	34.1	88.33	88.40	-10.4	2,627	-0.39%
2021/02/18	23.1	85.79	17.3	85.84	87.00	5.8	2,566	0.23%
2021/02/17	53	85.37	29.7	85.66	87.00	23.4	2,549	0.92%
2021/02/05	27.9	81.31	33.2	81.54	82.40	-5.3	2,429	-0.22%
2021/02/04	162.2	80.71	160.1	80.63	81.80	2.1	2,325	0.09%	大買/大賣/
2021/02/03	28.2	76.70	61.2	76.52	78.20	-33	2,047	-1.61%
2021/02/02	37.4	75.23	63.1	74.50	74.80	-25.7	1,886	-1.36%
2021/02/01	8	70.84	4	71.85	73.50	4	1,712	0.23%
2021/01/29	0.1	72.00	3	71.93	71.20	-2.9	1,692	-0.17%
2021/01/28	1.2	71.60	7	71.67	71.80	-5.8	1,686	-0.34%
2021/01/27	1	72.70	3	72.93	72.70	-2	1,683	-0.12%
2021/01/26	21.1	73.46	2	72.55	72.90	19.1	1,678	1.14%
2021/01/25	1	73.70	8	72.74	74.00	-7	1,638	-0.43%
2021/01/22	5	71.54	12	71.97	71.80	-7	1,639	-0.43%
2021/01/21	7	71.43	5	71.06	71.00	2	1,685	0.12%
2021/01/20	9.1	71.67	4	70.70	71.00	5.1	1,716	0.30%
2021/01/19	0	0.00	21	72.24	71.80	-21	1,728	-1.21%
2021/01/18	9	71.54	23	71.31	71.60	-14	1,732	-0.81%
2021/01/15	9	72.26	3	72.27	71.70	6	1,724	0.35%
2021/01/14	5	72.68	8	72.71	72.90	-3	1,711	-0.18%
2021/01/13	6	72.92	16.1	72.99	72.80	-10.1	1,725	-0.59%
2021/01/12	20	73.61	34	74.13	72.80	-14	1,728	-0.81%
2021/01/11	109	74.94	55.3	74.55	75.10	53.7	1,670	3.22%	大買/
2021/01/08	4	72.13	54	71.56	72.20	-50	1,570	-3.18%
2021/01/07	1	71.30	0	0.00	71.40	1	1,578	0.06%
2021/01/06	29.1	72.09	3	72.13	71.50	26.1	1,595	1.64%
2021/01/05	8	72.39	3	72.60	72.70	5	1,588	0.31%
2021/01/04	14.3	73.02	8.1	73.29	73.40	6.2	1,597	0.39%
2020/12/31	18.1	72.49	8	72.75	72.60	10.1	1,610	0.63%
2020/12/30	5	72.28	5	72.28	72.50	0	1,598	0.00%
2020/12/29	4	71.25	0	0.00	71.30	4	1,588	0.25%
2020/12/28	1	71.50	0	0.00	71.20	1	1,582	0.06%
2020/12/25	0	0.00	1	71.60	71.50	-1	1,574	-0.06%
2020/12/24	11	71.95	10	71.50	71.60	1	1,568	0.06%
2020/12/23	20	71.17	12	71.34	71.90	8	1,556	0.51%
2020/12/22	20	72.28	21	72.15	71.00	-1	1,550	-0.07%
2020/12/21	9	71.56	1	71.00	71.20	8	1,528	0.52%
2020/12/18	14	72.44	5	72.94	71.70	9	1,512	0.60%
2020/12/17	21	72.33	3	72.23	72.40	18	1,488	1.21%
2020/12/15	5	71.30	3	70.67	70.20	2	1,464	0.14%
2020/12/14	1	72.10	3	72.03	71.60	-2	1,450	-0.14%
2020/12/11	6	72.13	0	0.00	72.10	6	1,441	0.42%
2020/12/10	14	73.76	9	73.71	73.50	5	1,422	0.35%
2020/12/09	29	75.93	21	76.19	75.60	8	1,397	0.57%
2020/12/08	3	74.00	8	73.95	73.70	-5	1,297	-0.39%
2020/12/07	17.1	73.64	14	73.48	73.50	3.1	1,277	0.24%
2020/12/04	7	73.26	20.4	72.96	73.50	-13.4	1,247	-1.07%
2020/12/03	11	72.76	9.3	73.09	71.90	1.7	1,212	0.14%
2020/12/02	2	72.15	6	72.22	72.50	-4	1,168	-0.34%
2020/12/01	3.1	71.00	2	71.05	71.40	1.1	1,156	0.09%
2020/11/30	2	71.95	1	72.30	71.80	1	1,141	0.09%
2020/11/27	50	73.26	58	73.24	72.50	-8	1,129	-0.71%
2020/11/26	1	71.20	5	71.08	71.50	-4	1,079	-0.37%
2020/11/25	4	71.45	4.1	71.54	71.30	-0.1	1,065	0.00%
2020/11/24	4.1	72.42	11	72.56	72.60	-6.9	1,048	-0.66%
2020/11/23	9	72.73	2	73.10	73.10	7	1,033	0.68%
2020/11/20	3	72.43	1	72.50	72.30	2	1,004	0.20%
2020/11/19	2	73.05	7	72.80	72.70	-5	995	-0.50%
2020/11/18	31.2	72.73	17	72.86	72.80	14.2	973	1.46%
2020/11/17	10	70.90	8	70.72	70.90	2	896	0.22%
2020/11/16	5.1	70.51	8.1	71.06	71.10	-3	909	-0.33%
2020/11/13	0.1	69.40	2	69.40	69.40	-2	874	-0.22%
2020/11/12	0	0.00	0.1	69.00	69.10	-0.1	878	-0.01%
2020/11/11	1	69.40	3.4	69.50	69.50	-2.4	883	-0.27%
2020/11/10	5	69.34	5	69.50	69.50	0	879	0.00%
2020/11/09	2	69.95	1	69.90	69.90	1	880	0.11%
2020/11/06	1	69.40	10	69.40	69.40	-9	886	-1.02%
2020/11/05	4	69.48	0	0.00	69.30	4	930	0.43%
2020/11/04	3	69.57	1	69.50	69.40	2	967	0.21%
2020/11/03	5	69.82	0.1	69.76	69.80	4.9	998	0.49%
2020/11/02	1	69.90	2	69.75	69.50	-1	1,080	-0.09%
2020/10/30	15	70.32	3	70.70	70.50	12	1,086	1.10%
2020/10/29	6.1	70.25	19	69.91	70.50	-13	1,073	-1.21%
2020/10/28	4.1	69.03	11	69.30	69.40	-7	1,042	-0.67%
2020/10/27	2.1	68.14	15	68.35	68.50	-12.9	1,046	-1.24%
2020/10/26	2	67.40	2	68.05	68.10	0	1,044	0.00%
2020/10/23	1	67.20	1	67.60	67.60	0	1,075	0.00%
2020/10/22	1	67.00	0	0.00	67.40	1	1,142	0.09%
2020/10/21	13	67.75	9	67.38	67.10	4	1,157	0.35%
2020/10/20	0.1	67.90	16	68.04	67.90	-15.9	1,149	-1.38%
2020/10/19	4	66.60	6	66.70	66.80	-2	1,144	-0.17%
2020/10/16	9	66.66	4	66.88	66.30	5	1,166	0.43%
2020/10/15	9	67.26	1	67.50	66.90	8	1,176	0.68%
2020/10/14	5	67.98	12	68.02	68.40	-7	1,178	-0.59%
2020/10/13	6.1	66.87	1	66.60	67.10	5.1	1,170	0.43%
2020/10/12	13	67.04	1	67.60	66.60	12	1,205	1.00%
2020/10/08	9.1	66.81	6	67.08	67.10	3.1	1,268	0.24%
2020/10/07	1	65.50	1	65.90	65.60	0	1,272	0.00%
2020/10/06	2	65.50	0	0.00	65.50	2	1,366	0.15%
2020/10/05	2	64.15	0	0.00	64.30	2	1,412	0.14%
2020/09/28	0	0.00	2	63.65	63.70	-2	1,724	-0.12%
2020/09/25	2	63.75	0	0.00	63.10	2	1,761	0.11%
2020/09/24	0	0.00	2	64.70	64.00	-2	1,771	-0.11%
2020/09/16	0	0.00	2	66.00	66.00	-2	1,839	-0.11%
2020/09/15	0	0.00	1	65.80	66.00	-1	1,858	-0.05%
2020/09/14	0	0.00	1	65.60	65.80	-1	1,961	-0.05%
2020/09/11	1	64.40	0	0.00	64.40	1	1,968	0.05%
2020/09/10	3	65.13	1	65.10	65.00	2	1,969	0.10%
2020/09/09	2	65.20	0	0.00	65.40	2	1,973	0.10%
2020/09/08	1.2	65.20	7	65.41	65.90	-5.8	1,978	-0.29%
2020/09/07	0	0.00	2	64.75	64.40	-2	1,982	-0.10%
2020/09/04	2	63.60	1	63.80	63.80	1	1,998	0.05%
2020/09/02	3	64.93	0	0.00	64.60	3	2,021	0.15%
2020/09/01	2	63.80	0	0.00	64.00	2	2,050	0.10%
2020/08/31	0	0.00	1	64.00	63.80	-1	2,063	-0.05%
2020/08/28	1	64.50	0	0.00	64.10	1	2,095	0.05%
2020/08/26	0.2	65.10	0	0.00	64.90	0.2	2,128	0.01%
2020/08/25	2	65.00	0	0.00	64.60	2	2,134	0.09%
2020/08/21	0	0.00	1	64.70	64.00	-1	2,151	-0.05%
2020/08/20	3	63.30	6	63.70	63.90	-3	2,150	-0.14%
2020/08/19	3	65.97	9	65.62	65.60	-6	2,123	-0.28%
2020/08/18	1	66.30	1	66.50	66.20	0	2,111	0.00%
2020/08/17	0	0.00	1	66.60	66.90	-1	2,109	-0.05%
2020/08/14	4	66.73	3	66.73	67.00	1	2,107	0.05%
2020/08/13	5	66.50	0	0.00	66.60	5	2,106	0.24%
2020/08/12	7	66.43	2	66.45	66.40	5	2,102	0.24%
2020/08/11	11	67.67	18	67.87	67.40	-7	2,086	-0.34%
2020/08/10	9	72.79	10	72.54	72.70	-1	2,057	-0.05%
2020/08/07	13	72.62	7	72.47	72.70	6	2,034	0.29%
2020/08/06	44	73.83	5	74.04	73.30	39	2,010	1.94%
2020/08/05	0	0.00	3	73.17	73.30	-3	1,944	-0.15%
2020/08/03	0.2	72.30	1	73.00	72.20	-0.8	1,941	-0.04%
2020/07/31	5	72.60	9	72.51	72.30	-4	1,936	-0.21%
2020/07/30	4.2	72.14	4	72.63	72.50	0.2	1,938	0.01%
2020/07/29	4	71.45	5	71.38	71.70	-1	1,925	-0.05%
2020/07/28	0	0.00	9	69.43	68.50	-9	1,897	-0.47%
2020/07/27	1	70.90	0	0.00	70.80	1	1,850	0.05%
2020/07/24	4	72.35	6	71.60	71.20	-2	1,858	-0.11%
2020/07/23	1	72.70	6	72.57	72.20	-5	1,902	-0.26%
2020/07/22	0.2	72.20	3	72.30	72.20	-2.8	1,920	-0.15%
2020/07/21	0	0.00	5	71.30	71.10	-5	1,916	-0.26%
2020/07/20	6	70.05	7	70.64	70.50	-1	1,917	-0.05%
2020/07/17	0.2	70.70	0	0.00	70.40	0.2	1,898	0.01%
2020/07/16	3	71.33	1	72.10	71.00	2	1,890	0.11%
2020/07/15	22	73.27	20	72.70	72.30	2	1,857	0.11%
2020/07/14	3	73.27	1	73.20	73.00	2	1,816	0.11%
2020/07/13	2	73.90	5	73.56	73.40	-3	1,801	-0.17%
2020/07/10	2	71.70	10	72.56	71.50	-8	1,731	-0.46%
2020/07/09	8	72.25	0	0.00	72.50	8	1,694	0.47%
2020/07/08	24	72.78	3	72.93	72.70	21	1,667	1.26%
2020/07/07	23	72.31	16	72.18	73.00	7	1,596	0.44%
2020/07/06	5	69.82	6	70.10	69.90	-1	1,436	-0.07%
2020/07/03	1	68.40	15	68.53	68.60	-14	1,421	-0.99%
2020/07/02	0	0.00	17	67.62	68.40	-17	1,446	-1.18%
2020/07/01	2	67.30	0	0.00	67.50	2	1,482	0.13%
2020/06/30	1	66.80	0	0.00	66.70	1	1,504	0.07%
2020/06/29	5	66.84	0	0.00	66.70	5	1,508	0.33%
2020/06/24	5	67.30	7	67.36	67.40	-2	1,499	-0.13%
2020/06/23	11	67.19	5	67.20	67.30	6	1,503	0.40%
2020/06/22	8	66.56	1	67.20	66.90	7	1,508	0.46%
2020/06/19	3	65.53	3	66.47	65.20	0	1,508	0.00%
2020/06/17	1	65.50	0	0.00	65.40	1	1,428	0.07%
2020/06/12	5	65.60	1	65.50	65.70	4	1,505	0.27%
2020/06/11	0	0.00	6	66.83	66.70	-6	1,546	-0.39%
2020/06/10	1	67.30	1	67.20	67.20	0	1,578	0.00%
2020/06/08	2	68.30	4	68.08	67.90	-2	1,680	-0.12%
2020/06/05	5	67.40	14	67.70	67.60	-9	1,693	-0.53%
2020/06/04	3	67.43	3	67.67	67.60	0	1,759	0.00%
2020/06/03	7	66.64	0	0.00	66.90	7	1,946	0.36%
2020/06/02	3	66.63	2	66.80	66.40	1	2,185	0.05%
2020/05/29	1	64.40	1	65.20	64.40	0	2,458	0.00%
2020/05/28	0	0.00	1.1	65.95	65.10	-1.1	2,459	-0.04%
2020/05/26	1	66.00	0	0.00	66.10	1	2,471	0.04%
2020/05/25	1	65.10	1	64.90	65.50	0	2,463	0.00%
2020/05/22	1	65.80	10	65.64	65.10	-9	2,473	-0.36%
2020/05/21	2	66.10	0	0.00	66.00	2	2,470	0.08%
2020/05/20	1	65.50	0	0.00	65.50	1	2,466	0.04%
2020/05/19	0	0.00	1	65.10	65.10	-1	2,459	-0.04%
2020/05/18	1	64.80	0	0.00	64.30	1	2,461	0.04%
2020/05/15	9	64.38	4	64.40	64.20	5	2,460	0.20%
2020/05/14	2	65.45	0	0.00	65.00	2	2,442	0.08%
2020/05/13	2	66.25	2	66.10	66.20	0	2,424	0.00%
2020/05/12	3	66.67	1	66.90	66.30	2	2,418	0.08%
2020/05/11	1	66.20	1	66.30	66.60	0	2,401	0.00%
2020/05/08	2	66.10	8	66.10	66.10	-6	2,391	-0.25%
2020/05/07	5	66.24	7	66.39	66.50	-2	2,400	-0.08%
2020/05/06	4	66.78	15	66.62	65.90	-11	2,463	-0.45%
2020/05/05	2	65.00	0	0.00	65.00	2	2,500	0.08%
2020/05/04	9	65.37	3	65.77	65.30	6	2,496	0.24%
2020/04/30	1	66.20	4	66.28	66.30	-3	2,502	-0.12%
2020/04/29	12	66.47	2	66.20	66.20	10	2,523	0.40%
2020/04/28	8	66.76	7	66.86	66.60	1	2,500	0.04%
2020/04/27	15	69.09	3	69.20	70.00	12	2,450	0.49%
2020/04/24	6	67.97	3	68.10	68.00	3	2,408	0.12%
2020/04/23	4	67.10	1	67.40	68.00	3	2,387	0.13%
2020/04/22	0	0.00	1	65.10	66.50	-1	2,369	-0.04%
2020/04/21	2	66.20	0	0.00	66.00	2	2,357	0.08%
2020/04/20	4	67.05	0	0.00	67.40	4	2,344	0.17%
2020/04/17	17	67.42	9	66.87	66.60	8	2,338	0.34%
2020/04/16	3	67.07	4	66.73	67.00	-1	2,299	-0.04%
2020/04/14	0	0.00	5	64.10	64.70	-5	2,248	-0.22%
2020/04/10	1	63.80	5	64.10	63.90	-4	2,211	-0.18%
2020/04/09	1	64.10	6	65.48	64.10	-5	2,201	-0.23%
2020/04/08	2	64.65	1	64.80	65.00	1	2,179	0.05%
2020/04/07	8	63.89	9	63.84	64.50	-1	2,157	-0.05%
2020/04/06	15	62.73	3	62.10	62.90	12	2,113	0.57%
2020/04/01	5	60.80	4	61.03	61.00	1	2,056	0.05%
2020/03/31	2	59.95	0	0.00	59.60	2	2,020	0.10%
2020/03/30	1	59.00	0	0.00	60.10	1	2,004	0.05%
2020/03/27	3	60.67	0	0.00	59.40	3	1,995	0.15%
2020/03/25	1.1	59.98	5	60.22	59.30	-3.9	1,958	-0.20%
2020/03/24	12	59.79	18	59.29	58.70	-6	1,933	-0.31%
2020/03/23	8	58.66	2	58.80	58.40	6	1,895	0.32%
2020/03/20	12	58.47	8	58.53	60.00	4	1,886	0.21%
2020/03/19	5	57.50	4	56.30	55.00	1	1,870	0.05%
2020/03/18	6	62.07	0	0.00	60.40	6	1,835	0.33%
2020/03/17	10	63.44	7	63.30	63.40	3	1,805	0.17%
2020/03/16	4	62.15	4	62.55	61.80	0	1,748	0.00%
2020/03/13	4	59.60	27	60.25	60.60	-23	1,693	-1.36%
2020/03/12	2	65.00	12	65.55	64.60	-10	1,644	-0.61%
2020/03/11	3	69.60	2	68.20	67.60	1	1,574	0.06%
2020/03/10	4	70.23	6	67.98	68.70	-2	1,542	-0.13%
2020/03/09	65	76.02	37	72.21	69.90	28	1,459	1.92%
2020/03/06	14.1	72.93	20.1	73.84	74.00	-6	1,236	-0.48%
2020/03/05	22	71.20	9	71.79	70.20	13	982	1.32%
2020/03/04	12.1	70.45	14	70.18	71.20	-1.9	871	-0.22%
2020/03/03	0.1	66.20	0	0.00	65.80	0.1	681	0.01%
2020/03/02	2	65.30	0	0.00	64.50	2	671	0.30%
2020/02/27	0	0.00	2	66.10	65.60	-2	654	-0.31%
2020/02/26	3	66.77	0	0.00	66.50	3	645	0.46%
2020/02/25	5	66.42	1	66.30	66.50	4	645	0.62%
2020/02/24	3	67.77	1	68.00	67.40	2	633	0.32%
2020/02/21	2	68.30	0	0.00	68.30	2	627	0.32%
2020/02/20	1	68.30	0	0.00	68.40	1	624	0.16%
2020/02/19	2	68.50	0	0.00	68.40	2	628	0.32%
2020/02/13	0	0.00	1	69.70	70.00	-1	638	-0.16%
2020/02/12	1	69.40	0	0.00	70.00	1	635	0.16%
2020/02/11	1	69.40	1	69.30	69.50	0	632	0.00%
2020/02/10	1	70.20	2	70.30	69.50	-1	629	-0.16%
2020/02/07	0.1	71.50	3	72.13	71.30	-3	606	-0.49%
2020/02/06	2	72.25	2	71.20	69.30	0	528	0.00%
2020/02/05	0	0.00	1	68.30	68.50	-1	451	-0.22%
2020/02/04	10	68.50	1	68.50	67.70	9	445	2.02%
2020/02/03	3	68.00	6	68.80	69.60	-3	428	-0.70%
2020/01/30	1	65.00	3	65.00	65.40	-2	405	-0.49%
2020/01/14	1	69.90	0	0.00	69.50	1	402	0.25%
2020/01/13	1	68.90	2	70.10	70.50	-1	399	-0.25%
2020/01/09	1	68.00	0	0.00	67.80	1	419	0.24%
2020/01/07	1	68.20	0	0.00	68.20	1	418	0.24%
2020/01/06	0	0.00	1.1	68.79	68.70	-1.1	422	-0.26%
2020/01/02	0.1	69.70	3	69.57	69.40	-2.9	427	-0.68%
2019/12/31	1	68.90	0	0.00	68.70	1	426	0.25%
2019/12/30	3	69.27	0	0.00	69.20	3	428	0.70%
2019/12/25	1	69.50	0	0.00	69.60	1	430	0.23%
2019/12/24	1	69.50	0	0.00	69.40	1	435	0.23%
2019/12/23	0	0.00	1	69.90	69.70	-1	437	-0.23%
2019/12/17	0	0.00	1	70.30	70.50	-1	475	-0.21%
2019/12/16	2	71.45	3	70.27	70.00	-1	478	-0.21%
2019/12/13	0	0.00	4	69.85	70.00	-4	490	-0.82%
2019/12/09	0	0.00	2	70.00	69.70	-2	480	-0.42%
2019/12/05	0	0.00	3	69.07	69.10	-3	469	-0.64%
2019/12/02	0	0.00	1	67.80	67.80	-1	460	-0.22%
2019/11/29	1	68.40	0	0.00	67.80	1	458	0.22%
2019/11/28	5	69.02	0	0.00	68.80	5	456	1.10%
2019/11/27	1	68.80	3	69.00	69.10	-2	455	-0.44%
2019/11/26	0	0.00	1	68.00	68.50	-1	448	-0.22%
2019/11/22	1	66.90	0	0.00	66.70	1	448	0.22%
2019/11/21	2	66.95	0	0.00	67.60	2	445	0.45%
2019/11/19	0	0.00	1	68.40	68.30	-1	443	-0.23%
2019/11/18	1	69.10	0	0.00	68.60	1	442	0.23%
2019/11/15	0	0.00	1	68.40	68.20	-1	439	-0.23%
2019/11/14	1	67.10	1	67.90	68.00	0	436	0.00%
2019/11/06	1	66.50	0	0.00	66.50	1	471	0.21%
2019/11/05	0	0.00	1	67.10	66.70	-1	478	-0.21%
2019/11/01	1	66.10	0	0.00	66.40	1	489	0.20%
2019/10/29	1	67.40	0	0.00	67.40	1	504	0.20%
2019/10/22	0	0.00	46	68.11	67.50	-46	550	-8.35%
2019/10/21	47	67.41	0.2	68.00	67.80	46.9	546	8.57%
2019/10/17	2	66.60	1	66.80	67.20	1	533	0.19%
2019/10/14	0	0.00	1	66.20	66.00	-1	552	-0.18%
2019/10/08	1	64.80	0	0.00	65.50	1	561	0.18%
2019/10/07	1	65.30	0	0.00	65.60	1	565	0.18%
2019/10/04	1	65.20	1	65.10	65.00	0	573	0.00%
2019/10/01	3	65.20	0	0.00	65.10	3	594	0.50%
2019/09/27	2	65.10	0	0.00	65.00	2	602	0.33%
2019/09/26	2	66.80	0	0.00	66.00	2	607	0.33%
2019/09/25	3	66.50	0	0.00	66.50	3	619	0.48%
2019/09/24	1	67.40	0	0.00	67.30	1	635	0.16%
2019/09/23	1	68.40	3	68.60	68.30	-2	636	-0.31%
2019/09/20	0	0.00	2	66.20	66.80	-2	626	-0.32%
2019/09/19	1	64.90	0	0.00	65.20	1	629	0.16%
2019/09/18	1	64.30	0	0.00	64.20	1	656	0.15%
2019/09/17	1	66.00	0	0.00	66.00	1	661	0.15%
2019/09/03	1	67.50	0	0.00	67.20	1	750	0.13%
2019/08/30	3	67.07	0	0.00	66.90	3	771	0.39%
2019/08/21	0	0.00	1	67.20	67.20	-1	835	-0.12%
2019/08/16	1	66.50	1	66.50	66.50	0	848	0.00%
2019/08/14	0	0.00	1	66.60	66.50	-1	851	-0.12%
2019/08/12	2	71.45	0	0.00	71.40	2	848	0.24%
2019/07/30	3	70.50	2	71.50	70.00	1	841	0.12%
2019/07/29	3	74.80	4	74.35	74.30	-1	808	-0.12%
2019/07/26	4	74.83	3	74.70	74.70	1	807	0.12%
2019/07/23	1	73.80	1	73.80	74.00	0	835	0.00%
2019/07/16	1	74.40	0	0.00	74.20	1	974	0.10%
2019/07/02	0	0.00	1	74.00	74.00	-1	935	-0.11%
2019/07/01	0	0.00	1	73.30	73.50	-1	924	-0.11%
2019/06/27	1	71.90	1	72.00	71.60	0	908	0.00%
2019/06/25	5	71.08	4	71.60	71.50	1	890	0.11%
2019/06/24	1	70.00	0	0.00	70.40	1	863	0.12%
2019/06/21	2	67.20	0	0.00	67.20	2	840	0.24%
2019/06/05	1	66.30	0	0.00	66.50	1	828	0.12%
2019/06/04	1	66.20	0	0.00	65.70	1	828	0.12%
2019/05/22	4	65.10	4	65.38	65.20	0	843	0.00%
2019/05/13	0	0.00	2	67.50	67.30	-2	887	-0.23%
2019/05/10	1	70.10	0	0.00	69.30	1	920	0.11%
2019/04/29	0	0.00	1	74.20	73.10	-1	1,134	-0.09%
2019/04/25	1	76.00	0	0.00	75.70	1	1,170	0.09%
2019/04/22	5	77.70	6	77.67	78.10	-1	1,180	-0.08%
2019/04/17	1	73.30	0	0.00	73.20	1	1,170	0.09%
2019/04/16	0	0.00	1	73.20	73.00	-1	1,172	-0.09%
2019/04/11	0	0.00	3	72.60	72.50	-3	1,177	-0.25%
2019/04/10	3	72.00	0	0.00	72.40	3	1,181	0.25%
2019/03/25	0	0.00	1	72.20	72.20	-1	1,194	-0.08%
2019/03/20	1	72.90	0	0.00	73.00	1	1,225	0.08%
2019/03/07	0	0.00	8	72.63	72.00	-8	1,285	-0.62%
2019/03/06	2	70.90	0	0.00	70.60	2	1,286	0.16%
2019/03/05	0	0.00	1	72.20	71.00	-1	1,292	-0.08%
2019/02/27	1	71.70	0	0.00	73.00	1	1,289	0.08%
2019/02/26	0	0.00	1	73.00	72.60	-1	1,282	-0.08%
2019/02/21	1	73.10	1	73.40	73.60	0	1,276	0.00%
2019/02/20	1	74.00	0	0.00	73.60	1	1,276	0.08%
2019/02/18	2	73.00	0	0.00	73.00	2	1,276	0.16%
2019/02/15	2	73.10	1	73.90	73.90	1	1,267	0.08%
2019/02/14	2	73.35	1	74.00	73.40	1	1,267	0.08%
2019/02/13	0	0.00	1	72.20	71.70	-1	1,251	-0.08%
2019/02/11	1	74.20	1	74.00	73.60	0	1,230	0.00%
2019/01/30	4	71.15	4	70.73	70.50	0	1,196	0.00%
2019/01/29	1	69.50	3	69.63	69.30	-2	1,161	-0.17%
2019/01/24	1	65.80	0	0.00	65.60	1	1,052	0.09%
2019/01/23	1	66.00	1	65.60	66.40	0	1,058	0.00%
2019/01/22	1	63.90	0	0.00	65.30	1	1,049	0.10%
2019/01/21	1	64.80	0	0.00	64.80	1	1,036	0.10%
2019/01/18	2	62.75	0	0.00	63.30	2	1,011	0.20%
2019/01/15	1	62.50	2	62.35	62.60	-1	944	-0.11%
2019/01/14	1	61.40	0	0.00	61.90	1	930	0.11%
2019/01/10	1	61.00	1	60.30	60.70	0	905	0.00%
2018/12/27	1	58.80	1	58.60	58.50	0	914	0.00%
2018/12/24	0	0.00	1	57.60	57.60	-1	938	-0.11%
2018/12/22	1	57.00	1	56.90	56.80	0	930	0.00%
2018/12/17	0	0.00	4	60.60	60.00	-4	925	-0.43%
2018/12/14	6	60.67	0	0.00	60.30	6	923	0.65%
2018/12/06	1	58.60	0	0.00	58.70	1	902	0.11%
2018/12/03	0	0.00	2	61.45	63.20	-2	898	-0.22%
2018/11/30	1	60.40	0	0.00	58.80	1	875	0.11%
2018/11/27	0	58.50	0	0.00	58.00	0	843	0.00%
2018/11/26	0	58.80	0	0.00	58.60	0	871	0.00%
2018/11/23	0	58.10	2	57.60	57.70	-2	893	-0.22%
2018/11/22	1	57.80	0	0.00	57.80	1	935	0.11%
2018/11/21	0	58.20	0	0.00	57.40	0	982	0.00%
2018/11/20	0	59.00	0	0.00	58.00	0	988	0.00%
2018/11/13	0	57.00	0	0.00	56.60	0	1,112	0.00%
2018/11/12	0	0.00	1	56.80	56.90	-1	1,156	-0.09%
2018/11/05	0	59.90	0	0.00	58.50	0	1,253	0.00%
2018/11/01	3	58.87	0	0.00	58.70	3	1,264	0.24%
2018/10/31	1	58.10	0	0.00	58.40	1	1,251	0.08%
2018/10/26	0	62.00	0	0.00	60.90	0	1,272	0.00%
2018/10/17	4	68.70	4	68.05	67.70	0	1,283	0.00%
2018/10/15	1	68.80	2	68.80	69.60	-1	1,295	-0.08%
2018/10/11	8	66.91	8	67.43	66.10	0	1,295	0.00%
2018/10/03	2	78.50	2	76.70	76.50	0	1,327	0.00%
2018/10/01	0	0.00	1	78.90	79.30	-1	1,303	-0.08%
2018/09/21	1	77.70	1	78.60	77.90	0	1,326	0.00%
2018/09/18	1	80.00	1	81.30	79.00	0	1,323	0.00%
2018/09/14	1	78.20	0	0.00	79.20	1	1,315	0.08%
2018/09/11	0	0.00	1	79.10	78.80	-1	1,317	-0.08%
2018/09/06	0	0.00	1	82.70	83.50	-1	1,479	-0.07%
2018/09/05	1	84.20	0	0.00	84.00	1	1,504	0.07%
2018/09/04	1.1	83.87	0	0.00	83.70	1.1	1,600	0.07%
2018/08/29	4	84.23	4	83.00	82.20	0	1,598	0.00%
2018/08/28	15	82.50	15.1	83.20	83.50	-0.1	1,579	0.00%
2018/08/27	0	0.00	5	81.80	81.30	-5	1,544	-0.32%
2018/08/23	5	81.00	0	0.00	81.80	5	1,543	0.32%
2018/08/22	2	81.30	2	81.50	81.80	0	1,546	0.00%
2018/08/21	1	81.80	2	81.40	82.00	-1	1,547	-0.06%
2018/08/20	0	0.00	1	80.50	79.40	-1	1,494	-0.07%
2018/08/17	3	79.53	1	79.80	79.80	2	1,462	0.14%
2018/08/16	0.1	78.10	2	78.20	78.50	-1.9	1,421	-0.14%
2018/08/14	1	74.30	2	74.10	76.00	-1	1,356	-0.07%
2018/08/13	1	77.40	1	76.20	77.40	0	1,347	0.00%
2018/08/09	0	0.00	1	79.00	78.80	-1	1,324	-0.08%
2018/08/02	0	0.00	1	74.30	74.90	-1	1,355	-0.07%
2018/08/01	0	0.00	2	74.35	74.50	-2	1,373	-0.15%
2018/07/30	0	0.00	2	72.75	72.50	-2	1,368	-0.15%
2018/07/26	1	72.00	0	0.00	72.10	1	1,387	0.07%
2018/07/25	2	71.85	0	0.00	71.50	2	1,427	0.14%
2018/07/24	0	0.00	1	71.00	72.20	-1	1,447	-0.07%
2018/07/23	1	70.20	0	0.00	70.20	1	1,461	0.07%
2018/07/18	1	71.70	0	0.00	72.00	1	1,487	0.07%
2018/07/17	1	71.90	1	72.10	72.10	0	1,487	0.00%
2018/07/16	1	71.20	0	0.00	71.00	1	1,473	0.07%
2018/07/04	1.1	71.88	0	0.00	72.00	1.1	1,564	0.07%
2018/06/29	1	74.10	0	0.00	74.20	1	1,588	0.06%
2018/06/28	0.1	74.00	0	0.00	73.50	0.1	1,623	0.00%
2018/06/22	1	74.80	0	0.00	74.20	1	1,643	0.06%
2018/06/13	0	0.00	1	80.50	80.50	-1	1,545	-0.06%
2018/06/12	0	0.00	2	81.15	80.20	-2	1,555	-0.13%
2018/06/07	2	78.40	0	0.00	78.40	2	1,519	0.13%
2018/05/28	0	0.00	7	75.80	77.20	-7	1,756	-0.40%
2018/05/25	7	75.70	0	0.00	75.10	7	1,842	0.38%
2018/05/24	0	0.00	1	75.70	75.00	-1	2,183	-0.05%
2018/05/16	0	0.00	2	75.00	75.00	-2	2,363	-0.08%
2018/05/15	3	73.83	1	74.90	73.50	2	2,365	0.08%
2018/05/14	1	74.70	0	0.00	75.40	1	2,410	0.04%
2018/05/02	1	72.80	1	72.70	72.80	0	2,834	0.00%
2018/04/23	0	0.00	2	71.15	71.20	-2	2,816	-0.07%
2018/04/19	2	72.90	0	0.00	73.30	2	2,837	0.07%
2018/04/18	0	0.00	10	70.14	70.00	-10	2,840	-0.35%
2018/04/16	2	73.60	1	73.60	73.00	1	2,866	0.03%
2018/04/10	1	75.50	0	0.00	74.70	1	3,010	0.03%
2018/04/03	0	0.00	1	75.40	76.10	-1	2,969	-0.03%
2018/03/31	1	77.00	1	77.10	76.80	0	2,951	0.00%
2018/03/28	2	79.00	0	0.00	78.80	2	2,992	0.07%
2018/03/26	0	0.00	2	79.40	78.60	-2	3,062	-0.07%
2018/03/23	1	77.20	0	0.00	79.10	1	3,068	0.03%
2018/03/22	5	81.00	0	0.00	80.70	5	3,068	0.16%
2018/03/21	2	79.90	0	0.00	80.30	2	3,055	0.07%
2018/03/19	0	0.00	1	80.60	80.50	-1	3,067	-0.03%
2018/03/16	0	0.00	2	80.60	81.10	-2	3,114	-0.06%
2018/03/15	1	82.20	1	82.50	82.00	0	3,091	0.00%
2018/03/14	0	0.00	5	81.60	81.70	-5	3,070	-0.16%
2018/03/13	5	80.36	0	0.00	80.10	5	3,064	0.16%
2018/03/08	0	0.00	1	82.20	81.80	-1	3,025	-0.03%
2018/03/07	2	82.30	0	0.00	81.00	2	3,014	0.07%
2018/03/06	1	82.80	0	0.00	82.50	1	3,016	0.03%
2018/03/05	2	82.95	0	0.00	83.90	2	2,991	0.07%
2018/02/27	0.1	81.10	2	84.00	80.60	-1.9	2,944	-0.06%
2018/02/26	6	84.90	2	88.00	83.10	4	2,869	0.14%
2018/02/22	0	0.00	1	78.50	78.60	-1	2,670	-0.04%
2018/02/21	1	77.00	0	0.00	77.80	1	2,683	0.04%
2018/02/12	1	75.60	1	74.60	74.60	0	2,649	0.00%
2018/02/08	1	74.40	1	74.10	75.00	0	2,664	0.00%
2018/02/07	1	75.50	4	76.10	73.90	-3	2,717	-0.11%
2018/02/06	2	73.00	1	74.50	73.00	1	2,760	0.04%
2018/02/02	1	77.80	2	77.15	77.30	-1	2,794	-0.04%
2018/02/01	4	80.33	1	79.00	78.60	3	2,886	0.10%
2018/01/31	3	78.77	8	78.09	78.40	-5	2,910	-0.17%
2018/01/30	1	81.50	1	77.70	76.70	0	2,964	0.00%
2018/01/29	2	79.90	0	0.00	80.30	2	2,928	0.07%
2018/01/26	0	0.00	1	74.40	75.00	-1	2,908	-0.03%
2018/01/17	0	0.00	0.1	73.00	72.50	-0.1	3,425	0.00%
2018/01/12	0	0.00	1	73.00	72.80	-1	3,452	-0.03%
2018/01/11	0	0.00	2	73.50	73.30	-2	3,473	-0.06%
2018/01/10	1	72.30	0	0.00	72.30	1	3,483	0.03%
2018/01/09	0	0.00	1	70.60	70.30	-1	3,489	-0.03%
2018/01/04	0	0.00	3	70.20	70.80	-3	3,616	-0.08%