久元 (6261)-國泰-敦南券商分點個股進出

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

久元

(6261)

可現股當沖

股價
64.7
漲跌
▲0.1
漲幅
+0.15%
成交量
289張
產業
上櫃半導體類股
400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

久元 (6261)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	1	64.91	0	0.00	64.70	1	492	0.21%
2024/11/21	1.1	64.71	0	0.00	64.60	1.1	494	0.22%
2024/11/20	0.5	65.00	0	0.00	64.70	0.5	498	0.10%
2024/11/19	2	64.65	1	64.70	65.00	1	501	0.20%
2024/11/18	3.6	65.77	2	65.90	65.10	1.6	499	0.32%
2024/11/14	1.3	66.55	1	66.70	66.50	0.3	495	0.06%
2024/11/13	1	67.51	0	0.00	67.50	1	496	0.21%
2024/11/12	0.2	68.10	0	0.00	67.70	0.2	496	0.04%
2024/11/11	0.2	67.80	2	68.51	68.60	-1.9	497	-0.38%
2024/11/08	1.2	69.75	2	69.00	68.80	-0.8	499	-0.16%
2024/11/07	1	70.10	1	70.60	70.60	0	495	0.00%
2024/11/06	0	70.20	0	0.00	70.10	0	495	0.00%
2024/11/05	0.4	69.50	0	0.00	69.80	0.4	498	0.08%
2024/11/04	1.2	70.03	4	70.35	69.50	-2.8	503	-0.56%
2024/11/01	0.1	70.51	3	70.83	70.90	-2.9	513	-0.56%
2024/10/30	3.2	71.08	8	71.04	70.80	-4.8	514	-0.93%
2024/10/29	1.3	71.21	0	0.00	71.30	1.3	511	0.25%
2024/10/28	9.4	72.36	5	72.94	72.10	4.4	507	0.87%
2024/10/25	14	74.27	6	74.43	74.40	8	494	1.62%
2024/10/24	19.3	75.75	31.5	76.00	74.10	-12.3	483	-2.54%
2024/10/23	26	72.76	9	72.42	72.20	17	425	3.99%
2024/10/22	27	72.51	30.2	73.01	73.20	-3.2	405	-0.78%
2024/10/21	0	67.60	0	67.60	67.70	0	344	0.00%
2024/10/18	1.1	67.48	0	0.00	67.10	1.1	350	0.31%
2024/10/17	1.8	67.44	1	66.90	67.30	0.8	360	0.23%
2024/10/16	2	66.95	0	0.00	66.80	2	363	0.55%
2024/10/15	1.3	66.72	0	67.00	66.60	1.3	361	0.37%
2024/10/14	11.2	66.48	4	66.38	66.40	7.2	359	2.01%
2024/10/11	1.3	68.46	0	0.00	67.70	1.3	350	0.36%
2024/10/09	5	68.76	6	69.00	68.50	-1	354	-0.28%
2024/10/07	1	70.70	1	70.60	70.50	0	389	0.00%
2024/10/04	6	70.28	0	0.00	70.10	6	399	1.50%
2024/10/01	0	0.00	2	70.50	70.60	-2	416	-0.48%
2024/09/30	8.2	70.92	0	0.00	70.90	8.2	436	1.87%
2024/09/27	0	71.80	1.2	71.63	71.30	-1.2	452	-0.26%
2024/09/26	0	71.74	4	72.00	71.80	-4	486	-0.81%
2024/09/25	3	70.57	8.2	71.33	70.80	-5.1	493	-1.04%
2024/09/24	1	70.80	7	70.67	70.80	-6	510	-1.17%
2024/09/23	0.3	70.66	6	70.63	70.50	-5.7	531	-1.08%
2024/09/19	0.1	69.00	0	0.00	68.90	0.1	533	0.02%
2024/09/18	0.6	69.50	1	69.50	69.10	-0.5	538	-0.08%
2024/09/16	1.1	69.37	1	68.80	69.30	0.1	539	0.03%
2024/09/13	1	68.80	1	69.50	68.80	0	542	0.00%
2024/09/12	0.3	69.00	1	68.80	68.90	-0.7	549	-0.13%
2024/09/11	1	68.20	5	69.00	68.50	-4	555	-0.72%
2024/09/10	0.2	68.44	1	68.30	67.90	-0.8	552	-0.15%
2024/09/09	1	68.90	0	0.00	68.80	1	551	0.18%
2024/09/06	7.1	68.98	0	0.00	68.80	7.1	553	1.28%
2024/09/05	0.2	69.69	0	0.00	68.80	0.2	558	0.03%
2024/09/04	5.3	69.69	1	70.00	69.40	4.3	559	0.76%
2024/09/03	3	70.77	0	0.00	70.70	3	560	0.54%
2024/09/02	1.4	71.15	1	71.40	70.80	0.4	565	0.07%
2024/08/30	0	71.50	3	71.13	71.70	-3	565	-0.53%
2024/08/29	3.1	70.11	0.3	70.20	70.20	2.9	563	0.51%
2024/08/28	1.2	70.84	4	71.23	70.70	-2.8	560	-0.50%
2024/08/27	5.6	75.25	8.1	75.25	75.20	-2.5	545	-0.46%
2024/08/26	1	74.80	1	75.70	75.20	0	531	0.00%
2024/08/23	1.1	74.60	0.3	74.83	74.40	0.8	522	0.15%
2024/08/22	2	75.10	0.1	75.14	75.10	1.9	518	0.37%
2024/08/21	0.1	75.02	15	75.42	75.20	-14.9	518	-2.88%
2024/08/20	4.3	75.31	17.1	75.64	75.10	-12.8	516	-2.47%
2024/08/19	1.2	74.89	9	75.59	75.30	-7.8	519	-1.51%
2024/08/16	1.5	75.13	5	75.50	74.80	-3.5	518	-0.68%
2024/08/15	0.2	74.65	0	0.00	75.10	0.2	517	0.04%
2024/08/14	3.1	74.67	1	75.00	74.60	2.1	515	0.40%
2024/08/13	0.3	74.15	0	74.50	74.10	0.3	517	0.05%
2024/08/12	0.2	73.95	2	74.55	74.20	-1.8	520	-0.34%
2024/08/09	2.4	72.68	0	0.00	72.90	2.4	519	0.46%
2024/08/08	0.2	71.21	0	0.00	71.70	0.2	518	0.03%
2024/08/07	0	70.60	1	70.50	71.00	-1	527	-0.19%
2024/08/06	0.2	67.80	16	66.98	68.00	-15.8	527	-2.99%
2024/08/05	2.6	69.15	9.3	67.92	67.60	-6.7	529	-1.27%
2024/08/02	2.3	73.20	1	73.00	72.90	1.3	523	0.25%
2024/08/01	40	74.89	0	75.00	74.50	40	534	7.49%
2024/07/31	0	73.91	0	0.00	73.50	0	540	0.00%
2024/07/30	1	73.70	0	0.00	73.90	1	546	0.18%
2024/07/29	1	72.71	0	0.00	72.40	1	560	0.18%
2024/07/26	0	73.40	5	71.26	72.90	-5	559	-0.89%
2024/07/23	2	74.30	2.2	74.31	74.10	-0.2	557	-0.03%
2024/07/22	6.4	74.09	1	74.00	74.00	5.4	555	0.97%
2024/07/19	3.3	76.18	21	76.44	75.60	-17.7	549	-3.22%
2024/07/18	4.1	77.62	58	77.02	77.00	-53.9	548	-9.82%
2024/07/17	3.2	78.68	0	78.65	78.60	3.1	537	0.58%
2024/07/16	1	78.70	1.4	78.87	78.90	-0.4	538	-0.08%
2024/07/15	0	79.00	5	78.80	78.90	-5	545	-0.92%
2024/07/12	8.2	79.27	2	79.40	79.40	6.2	546	1.14%
2024/07/11	3.1	79.92	4.3	79.86	79.80	-1.2	551	-0.22%
2024/07/10	5.8	78.68	21.5	78.79	78.70	-15.7	559	-2.81%
2024/07/09	6.4	81.01	8	81.43	80.50	-1.6	547	-0.29%
2024/07/08	8.1	83.91	1.3	83.53	83.40	6.9	536	1.28%
2024/07/05	3	83.93	1.7	83.28	84.00	1.4	534	0.25%
2024/07/04	1.3	82.67	7	83.23	83.30	-5.7	525	-1.09%
2024/07/03	4.8	82.33	7.8	82.98	82.20	-3	512	-0.58%
2024/07/02	8.9	81.89	31.6	81.55	82.10	-22.7	504	-4.50%
2024/07/01	28	79.67	31.1	79.82	79.70	-3.1	478	-0.65%
2024/06/28	20.7	78.94	9.4	78.99	79.30	11.2	480	2.34%
2024/06/27	6.3	77.13	14.7	77.69	78.20	-8.3	471	-1.77%
2024/06/26	5.5	76.08	1	76.20	75.80	4.5	453	1.00%
2024/06/25	4.3	75.54	4.1	75.67	76.40	0.2	460	0.04%
2024/06/24	0.3	75.99	7.1	75.90	75.60	-6.8	487	-1.39%
2024/06/21	1	75.00	1.2	75.00	75.20	-0.2	488	-0.04%
2024/06/20	1.1	74.92	1	75.10	75.20	0.1	492	0.02%
2024/06/19	3.2	75.09	6	75.40	75.00	-2.9	501	-0.57%
2024/06/18	1.3	74.43	3	74.47	74.90	-1.7	503	-0.34%
2024/06/17	0	73.57	1	73.40	73.60	-1	511	-0.19%
2024/06/14	0.1	73.80	3	74.00	73.30	-2.9	524	-0.55%
2024/06/13	1	73.80	1	73.70	73.80	0	561	0.00%
2024/06/12	1.2	73.23	5	73.20	73.20	-3.8	588	-0.65%
2024/06/11	1	73.10	1.3	73.31	73.20	-0.3	584	-0.06%
2024/06/07	2.2	73.09	0	73.30	72.70	2.2	586	0.37%
2024/06/06	7.9	72.67	1	72.42	72.20	6.9	586	1.17%
2024/06/05	4	73.15	7	73.26	73.00	-3	585	-0.51%
2024/06/04	0.1	73.60	1	73.10	73.10	-0.9	587	-0.15%
2024/06/03	3	72.97	3	72.97	73.00	0	587	0.00%
2024/05/31	2.5	72.74	3.1	73.42	72.90	-0.6	585	-0.10%
2024/05/30	2.1	74.01	1	74.00	73.90	1.1	581	0.19%
2024/05/29	2.1	74.01	0	0.00	74.40	2.1	580	0.37%
2024/05/28	1	73.90	5.2	74.30	74.40	-4.2	580	-0.73%
2024/05/27	11.2	74.05	2.2	74.25	74.20	9.1	581	1.56%
2024/05/24	12.3	73.31	1	74.10	74.10	11.3	579	1.95%
2024/05/23	2.2	73.43	5	73.50	73.20	-2.8	577	-0.49%
2024/05/22	3.2	74.74	1	74.90	74.80	2.2	573	0.38%
2024/05/21	1.1	75.20	2	74.70	74.80	-1	572	-0.17%
2024/05/20	0	76.20	3.1	75.38	75.30	-3.1	569	-0.54%
2024/05/17	5.2	75.10	3	75.07	75.50	2.2	564	0.38%
2024/05/16	5.8	75.59	5	76.18	75.30	0.8	562	0.14%
2024/05/15	1.1	75.70	2.2	75.75	75.90	-1.1	563	-0.19%
2024/05/14	2	75.55	9.4	75.42	75.80	-7.4	578	-1.28%
2024/05/13	10.1	75.85	6	75.55	75.10	4.1	590	0.70%
2024/05/10	4	75.65	3.1	75.64	75.70	0.9	578	0.16%
2024/05/09	4.1	75.90	5	75.96	75.20	-0.9	575	-0.16%
2024/05/08	8	76.00	8	75.93	74.90	0	565	0.00%
2024/05/07	2.1	74.10	62.1	74.45	75.20	-59.9	558	-10.74%
2024/05/06	14.1	76.24	12	75.51	75.30	2.1	544	0.38%
2024/05/03	6.2	76.50	3.3	76.55	76.60	2.9	537	0.54%
2024/05/02	33.5	76.02	8.3	76.28	76.40	25.3	530	4.76%
2024/04/30	2.2	74.60	1	74.50	74.80	1.1	515	0.22%
2024/04/29	3.1	74.37	6	74.60	74.40	-2.9	512	-0.57%
2024/04/26	2	73.65	0	73.90	73.60	2	510	0.39%
2024/04/25	4.1	73.63	1.3	73.52	73.60	2.8	510	0.55%
2024/04/24	5	73.60	2	73.90	73.90	3	513	0.58%
2024/04/23	7	72.33	0	72.07	72.50	7	512	1.36%
2024/04/22	2.3	71.77	1	72.30	71.50	1.3	514	0.25%
2024/04/19	3.2	72.01	1.1	71.83	71.80	2	522	0.39%
2024/04/18	0	0.00	1.4	73.99	74.00	-1.4	516	-0.28%
2024/04/17	6	73.12	7	72.74	73.90	-1	523	-0.19%
2024/04/16	6.1	71.89	6.2	72.06	71.50	-0.2	537	-0.03%
2024/04/15	1.2	73.06	1	73.20	73.40	0.1	520	0.02%
2024/04/12	3.1	74.53	3.5	74.06	74.00	-0.4	509	-0.08%
2024/04/11	13.4	75.09	5.1	74.84	75.00	8.4	500	1.68%
2024/04/10	14.2	75.15	3	74.80	74.60	11.2	491	2.28%
2024/04/09	4.1	74.60	2.1	74.55	74.40	2	483	0.41%
2024/04/08	3.6	73.78	4.7	74.01	74.40	-1.1	476	-0.24%
2024/04/03	0	74.20	3.1	74.13	74.50	-3.1	468	-0.66%
2024/04/02	7.1	73.65	2.5	73.45	73.90	4.6	458	1.01%
2024/04/01	0.2	72.34	6.3	72.85	72.90	-6.1	444	-1.38%
2024/03/29	4	71.85	5	71.88	72.20	-1	433	-0.23%
2024/03/28	9.3	72.44	1	72.00	72.20	8.3	428	1.94%
2024/03/27	20.3	71.77	21.3	71.44	72.50	-0.9	418	-0.22%
2024/03/26	3.1	69.64	3.6	69.33	69.70	-0.5	385	-0.14%
2024/03/25	0.1	70.11	0	70.00	70.20	0.1	377	0.02%
2024/03/22	2.3	69.67	3.1	69.78	69.80	-0.8	373	-0.22%
2024/03/21	2.6	70.04	8.8	70.29	70.20	-6.2	361	-1.72%
2024/03/20	9.1	70.18	9.1	70.47	69.60	0	354	0.00%
2024/03/19	9.7	69.46	13	69.50	69.80	-3.3	344	-0.95%
2024/03/18	9	68.72	19.5	69.55	69.50	-10.5	332	-3.16%
2024/03/15	17.2	66.59	8.4	66.75	67.00	8.9	296	2.99%
2024/03/14	1.1	64.23	2.2	64.33	64.60	-1	279	-0.37%
2024/03/13	7.1	64.62	3.6	64.59	64.80	3.5	276	1.26%
2024/03/12	2	63.60	5	63.94	63.90	-3	272	-1.10%
2024/03/11	0.5	63.40	9	63.39	63.40	-8.5	269	-3.13%
2024/03/08	2.2	62.60	9.8	62.04	62.10	-7.7	265	-2.90%
2024/03/07	0.2	63.00	0	0.00	62.40	0.2	263	0.06%
2024/03/06	1.1	62.55	4.3	62.58	63.00	-3.2	264	-1.22%
2024/03/05	1.2	62.53	2	62.75	63.00	-0.8	263	-0.30%
2024/03/04	0.1	62.60	2	62.20	62.20	-1.9	262	-0.72%
2024/03/01	1.1	62.41	0.2	62.50	62.20	0.9	260	0.34%
2024/02/29	1	62.00	0	0.00	62.30	1	259	0.39%
2024/02/27	2.6	62.67	0	0.00	62.10	2.6	258	1.00%
2024/02/26	1	63.00	0	0.00	62.80	1	256	0.39%
2024/02/23	1	62.90	0	0.00	62.60	1	261	0.38%
2024/02/22	0.3	63.08	0	0.00	62.80	0.3	259	0.12%
2024/02/21	0.1	63.45	0	0.00	63.00	0.1	259	0.05%
2024/02/20	0	63.38	0	0.00	63.20	0	261	0.00%
2024/02/19	2	63.00	4	62.83	62.90	-2	262	-0.77%
2024/02/16	4.1	62.37	0	0.00	62.40	4.1	263	1.58%
2024/02/15	4.4	62.81	2.6	62.76	62.60	1.8	256	0.71%
2024/02/05	1	66.39	4	65.68	66.20	-3	238	-1.25%
2024/02/02	0	64.80	0	0.00	64.90	0	224	0.01%
2024/02/01	0.1	65.28	0	65.50	65.30	0.1	224	0.05%
2024/01/31	0	65.25	0	65.83	64.70	0	225	0.00%
2024/01/30	0.3	64.78	2	64.80	64.70	-1.7	224	-0.75%
2024/01/29	0	65.23	2.1	65.01	65.10	-2	224	-0.90%
2024/01/26	1	64.61	2.5	64.74	64.60	-1.5	223	-0.66%
2024/01/25	1.1	65.30	11.1	65.36	64.90	-10	222	-4.49%
2024/01/24	1.1	65.49	3.1	65.37	65.30	-2	221	-0.90%
2024/01/23	0	64.80	0.1	65.15	65.10	-0.1	220	-0.02%
2024/01/22	0	65.10	0.2	64.60	64.50	-0.2	219	-0.09%
2024/01/19	3.1	64.36	5	64.20	64.20	-1.9	218	-0.88%
2024/01/18	0.1	64.22	5	64.56	64.30	-4.9	217	-2.24%
2024/01/17	4.1	64.46	5	64.92	64.00	-0.9	216	-0.39%
2024/01/16	4.6	65.65	5	65.80	65.50	-0.4	220	-0.20%
2024/01/15	7.1	66.39	8.1	65.32	66.50	-1	241	-0.43%
2024/01/12	6.3	64.56	7.3	64.73	64.50	-1	228	-0.46%
2024/01/11	13.7	65.51	3.3	65.36	65.50	10.4	224	4.63%
2024/01/10	20.5	64.88	14.2	64.82	64.70	6.3	214	2.91%
2024/01/09	0	62.10	0	0.00	61.70	0	192	0.01%
2024/01/08	1	62.40	1	62.40	62.30	0	192	0.00%
2024/01/05	0	62.90	0.1	62.81	62.30	0	192	-0.02%
2024/01/04	1.2	62.67	0	0.00	62.50	1.2	192	0.61%
2024/01/03	0	63.10	0	0.00	62.90	0	192	0.00%
2024/01/02	0	63.03	4.1	62.96	63.00	-4	192	-2.10%
2023/12/29	1	62.50	3.1	62.99	62.50	-2.1	192	-1.08%
2023/12/28	0.2	62.80	1.1	63.00	62.90	-0.9	191	-0.45%
2023/12/27	1.2	62.41	1	62.50	62.70	0.2	191	0.09%
2023/12/25	2.1	62.41	0	0.00	62.20	2.1	189	1.10%
2023/12/22	0	0.00	2	61.95	62.20	-2	188	-1.06%
2023/12/21	0.1	62.50	0	0.00	62.00	0.1	188	0.05%
2023/12/20	0	62.10	10	61.87	61.90	-10	187	-5.33%
2023/12/19	5	61.74	0.1	62.00	61.80	4.9	187	2.62%
2023/12/18	1	62.50	3.2	63.10	62.10	-2.2	186	-1.15%
2023/12/15	0.1	63.30	0	63.30	63.10	0.1	184	0.06%
2023/12/14	1	63.50	1	63.60	63.40	0	183	0.00%
2023/12/13	0	62.50	0	0.00	62.90	0	178	0.01%
2023/12/12	10.4	62.53	1	62.50	62.60	9.4	176	5.31%
2023/12/11	6	62.60	7.3	62.62	62.70	-1.3	174	-0.74%
2023/12/08	2	60.25	0.3	60.30	60.20	1.8	162	1.08%
2023/12/07	1.1	60.51	1.5	60.43	60.20	-0.4	163	-0.24%
2023/12/06	1	61.00	4	61.20	61.00	-3	166	-1.80%
2023/12/04	13	61.44	7.1	61.32	61.30	5.9	166	3.55%
2023/12/01	2	60.90	0	0.00	61.10	2	165	1.21%
2023/11/30	1.2	60.48	1	60.20	60.50	0.2	163	0.12%
2023/11/29	0	60.18	0	0.00	60.10	0	164	0.00%
2023/11/28	0	0.00	0.4	59.70	60.00	-0.4	165	-0.21%
2023/11/27	3	59.93	0	0.00	59.50	3	168	1.78%
2023/11/24	2	60.35	1.4	60.45	60.50	0.6	173	0.35%
2023/11/23	1.2	60.47	1	60.10	60.20	0.2	174	0.12%
2023/11/22	0.2	59.81	6.2	60.23	60.50	-6	177	-3.40%
2023/11/21	0	59.70	1	59.50	59.50	-1	188	-0.53%
2023/11/20	2	59.55	1	59.50	59.60	1	196	0.51%
2023/11/17	0	59.50	2	59.50	59.60	-2	202	-0.99%
2023/11/16	2	59.15	1	59.30	59.30	1	207	0.48%
2023/11/15	5.4	58.60	0	0.00	58.90	5.4	210	2.57%
2023/11/14	1	57.61	2	57.65	57.70	-1	211	-0.46%
2023/11/13	2	57.80	4	57.80	57.80	-2	214	-0.93%
2023/11/10	4	57.90	1.2	57.80	57.70	2.8	218	1.28%
2023/11/09	1	58.00	0	0.00	58.50	1	220	0.45%
2023/11/08	1.2	57.97	0.3	58.10	58.10	0.9	230	0.40%
2023/11/07	4	57.95	0	0.00	57.90	4	235	1.70%
2023/11/06	4	57.80	0.2	57.30	57.80	3.8	248	1.53%
2023/11/03	7.3	57.46	1	57.50	57.40	6.3	248	2.51%
2023/11/02	0.1	57.20	0.3	57.20	57.30	-0.2	249	-0.07%
2023/11/01	0.1	59.00	0.2	57.20	57.00	-0.1	251	-0.04%
2023/10/31	8	57.58	0	0.00	57.20	8	252	3.16%
2023/10/30	1	57.91	1.5	58.35	58.30	-0.5	260	-0.18%
2023/10/27	5	58.30	2.1	58.59	58.00	3	262	1.13%
2023/10/26	0	59.50	0	0.00	58.70	0	264	0.01%
2023/10/25	6.1	59.60	0	0.00	59.50	6.1	264	2.32%
2023/10/24	9	60.24	8	59.88	59.10	1	261	0.40%
2023/10/23	9.1	60.40	5.1	60.14	60.80	4	252	1.57%
2023/10/20	1	57.60	0	0.00	57.60	1	228	0.44%
2023/10/19	4	57.48	0	0.00	57.30	4	229	1.74%
2023/10/18	5	58.22	2	58.50	58.20	3	230	1.30%
2023/10/17	1	58.00	4	58.08	58.30	-3	230	-1.30%
2023/10/16	0	57.90	1	57.70	57.70	-1	232	-0.43%
2023/10/13	0	57.90	3	57.90	57.70	-3	235	-1.27%
2023/10/12	4	57.25	0	0.00	57.50	4	237	1.68%
2023/10/11	1	57.10	0	0.00	57.00	1	238	0.42%
2023/10/06	0	57.30	1	57.71	57.80	-1	239	-0.42%
2023/10/05	0	56.90	1	57.10	57.20	-1	240	-0.42%
2023/10/04	0	57.50	0.3	56.86	56.70	-0.2	240	-0.10%
2023/10/03	1.2	56.90	0	0.00	56.80	1.2	241	0.49%
2023/10/02	0	57.20	1.3	56.68	56.80	-1.3	242	-0.54%
2023/09/28	0.1	57.39	1	57.20	56.80	-0.9	247	-0.38%
2023/09/27	0.1	57.00	0	56.60	56.20	0.1	256	0.03%
2023/09/26	0	0.00	0	56.90	56.30	0	257	0.00%
2023/09/25	0.1	56.72	0	0.00	56.30	0.1	258	0.05%
2023/09/22	0.2	56.10	3.6	55.97	56.00	-3.4	258	-1.31%
2023/09/21	1.4	56.04	0	0.00	56.10	1.4	258	0.55%
2023/09/20	0	57.00	0	0.00	56.60	0	257	0.00%
2023/09/19	0	57.10	0	0.00	56.80	0	258	0.00%
2023/09/18	4.2	57.00	0	0.00	57.00	4.2	258	1.61%
2023/09/15	0	0.00	0.7	57.00	57.40	-0.7	259	-0.27%
2023/09/14	2.1	56.91	2	56.80	57.10	0.1	258	0.04%
2023/09/13	5.4	56.72	0	0.00	56.70	5.4	258	2.10%
2023/09/12	1	55.80	0	0.00	56.10	1	260	0.38%
2023/09/11	2.1	56.16	1	56.10	55.90	1.1	260	0.43%
2023/09/08	0.1	57.91	0	0.00	57.30	0.1	258	0.03%
2023/09/07	3.2	57.89	0	0.00	57.80	3.2	258	1.22%
2023/09/06	0.3	58.40	1	57.91	57.90	-0.7	259	-0.28%
2023/09/05	1	57.61	1	57.90	58.00	0	258	0.01%
2023/09/04	14.1	57.70	1	57.70	57.50	13.1	259	5.04%
2023/09/01	4	57.15	1	57.50	57.20	3	259	1.16%
2023/08/31	3	57.40	0	0.00	57.00	3	258	1.16%
2023/08/30	1.3	55.55	0	56.27	56.10	1.3	256	0.49%
2023/08/29	2.6	55.77	12	55.44	55.50	-9.4	253	-3.71%
2023/08/28	3.5	56.05	0	57.00	55.80	3.5	252	1.39%
2023/08/25	6.1	56.89	0.2	57.13	56.60	5.9	248	2.38%
2023/08/24	4.4	62.15	1	62.20	62.40	3.4	233	1.44%
2023/08/23	1.4	62.01	1	62.10	62.00	0.4	225	0.18%
2023/08/22	1.1	62.24	0	0.00	62.30	1.1	218	0.51%
2023/08/21	2.2	62.95	0	0.00	62.50	2.2	212	1.05%
2023/08/18	0.1	63.92	0	0.00	63.00	0.1	208	0.06%
2023/08/17	0.3	63.63	2	62.40	63.30	-1.7	206	-0.82%
2023/08/16	0	0.00	12	62.39	62.30	-12	206	-5.82%
2023/08/15	2.1	62.44	4.4	62.78	62.50	-2.3	203	-1.11%
2023/08/14	6.2	62.75	3.7	62.38	62.30	2.6	201	1.27%
2023/08/11	8.5	64.70	2	64.90	64.80	6.5	191	3.38%
2023/08/10	3.2	64.94	7.3	64.83	65.30	-4.1	185	-2.21%
2023/08/09	0.1	68.00	0	0.00	67.80	0.1	172	0.03%
2023/08/08	3	68.03	1.2	68.06	68.10	1.9	173	1.07%
2023/08/07	0	68.20	0	0.00	68.10	0	175	0.00%
2023/08/04	2	67.70	3	67.97	68.00	-1	173	-0.57%
2023/08/02	9	68.42	2	69.05	67.90	7	176	3.94%
2023/08/01	13	68.18	0	0.00	68.10	13	168	7.75%
2023/07/31	2.7	68.13	1	68.00	68.00	1.7	166	1.01%
2023/07/28	0	68.50	1	68.00	68.00	-1	163	-0.62%
2023/07/27	3	67.80	2	67.75	67.80	1	162	0.63%
2023/07/26	2.2	67.65	0	0.00	67.60	2.2	162	1.35%
2023/07/25	0	68.00	1	68.00	68.10	-1	161	-0.60%
2023/07/24	3	68.30	8	67.93	67.90	-5	160	-3.08%
2023/07/21	0.1	68.30	0.1	68.00	68.30	0	159	0.00%
2023/07/20	1	68.30	0.1	68.40	68.20	0.9	163	0.55%
2023/07/19	13.1	68.26	6	68.32	68.30	7.1	164	4.29%
2023/07/18	0	0.00	1.1	68.11	68.30	-1.1	165	-0.64%
2023/07/17	0	67.96	4.1	67.93	68.10	-4.1	164	-2.47%
2023/07/14	0.1	67.61	0	0.00	67.50	0.1	165	0.03%
2023/07/13	0	0.00	5	67.30	67.40	-5	166	-3.04%
2023/07/12	2.1	67.10	1	67.00	67.20	1.1	165	0.66%
2023/07/11	2	66.90	0	0.00	67.00	2	166	1.20%
2023/07/10	2.5	67.18	0.2	67.32	67.10	2.3	167	1.35%
2023/07/07	0.1	68.59	1	67.81	67.50	-0.9	168	-0.54%
2023/07/06	1.3	68.35	6.6	68.59	68.50	-5.3	169	-3.12%
2023/07/05	6.1	68.38	4	68.23	68.70	2.1	166	1.23%
2023/07/04	3	66.70	0	0.00	66.70	3	157	1.91%
2023/07/03	0	66.89	0	0.00	66.60	0	157	0.00%
2023/06/30	0	66.60	0	0.00	66.40	0	158	0.01%
2023/06/29	0	0.00	1	66.51	66.50	-1	162	-0.64%
2023/06/28	1	66.40	3	66.40	66.30	-2	164	-1.21%
2023/06/26	1	66.50	0	0.00	66.40	1	167	0.60%
2023/06/20	0	66.90	0	0.00	67.00	0	175	0.01%
2023/06/19	1	66.90	1	66.90	66.80	0	179	0.00%
2023/06/16	3	66.93	15	67.01	67.10	-12	182	-6.59%
2023/06/15	0	66.80	1	66.90	66.90	-1	187	-0.52%
2023/06/14	1	66.90	5	66.70	66.80	-4	188	-2.11%
2023/06/13	0	0.00	1	66.51	66.50	-1	194	-0.53%
2023/06/09	0.2	66.30	0	0.00	66.40	0.2	194	0.09%
2023/06/08	0	67.50	1	66.40	66.30	-1	199	-0.50%
2023/06/07	0.2	66.93	0	67.00	66.80	0.2	206	0.08%
2023/06/06	0	67.22	0	0.00	66.90	0	209	0.02%
2023/06/05	2	67.05	1	67.20	67.10	1	211	0.48%
2023/06/02	3.1	66.30	0.1	66.80	66.80	3	213	1.41%
2023/06/01	0	0.00	1	66.03	66.10	-1	216	-0.48%
2023/05/31	1	66.10	12	66.10	66.30	-11	218	-5.04%
2023/05/30	0	66.03	0.5	66.02	66.10	-0.4	219	-0.19%
2023/05/29	12	66.09	2	66.10	66.00	10	222	4.51%
2023/05/26	0	66.50	1	66.20	66.00	-1	223	-0.44%
2023/05/25	0.2	66.20	0.1	66.15	65.90	0.1	223	0.05%
2023/05/24	0.2	66.20	1	66.10	66.20	-0.8	225	-0.35%
2023/05/23	15	65.91	4	66.13	66.10	11	228	4.82%
2023/05/22	1.1	65.59	0.5	65.28	65.50	0.6	230	0.25%
2023/05/19	5	64.80	0.5	64.94	64.80	4.5	229	1.96%
2023/05/18	3	65.07	9	64.86	65.00	-6	229	-2.60%
2023/05/17	0	64.80	0	66.00	64.50	0	229	0.00%
2023/05/16	0	64.70	4	64.70	64.40	-4	228	-1.74%
2023/05/15	1	63.90	0.1	64.20	63.90	0.9	229	0.39%
2023/05/12	1	63.50	1	63.60	63.90	0	230	0.00%
2023/05/11	4.2	63.87	0	0.00	63.80	4.2	230	1.81%
2023/05/10	0	64.40	0	0.00	64.40	0	229	0.01%
2023/05/09	1.3	64.31	0	0.00	64.30	1.3	231	0.55%
2023/05/08	0	65.50	0	0.00	65.00	0	228	0.00%
2023/05/05	0.1	65.30	0	0.00	65.00	0.1	229	0.04%
2023/05/04	0	0.00	4	65.30	65.20	-4	230	-1.74%
2023/05/03	3	64.83	0	64.90	64.80	3	234	1.28%
2023/05/02	0	64.90	1.1	64.81	64.90	-1	234	-0.45%
2023/04/28	1	64.70	0	0.00	64.70	1	237	0.42%
2023/04/27	0	64.80	1	64.70	64.60	-1	236	-0.42%
2023/04/26	0.1	64.18	1	63.90	64.10	-1	236	-0.40%
2023/04/25	2.6	64.36	0	64.20	64.00	2.6	236	1.11%
2023/04/24	0	65.87	0	0.00	65.40	0	232	0.01%
2023/04/21	0	65.05	3	65.67	65.20	-3	232	-1.28%
2023/04/20	5	65.88	0	0.00	65.90	5	228	2.20%
2023/04/19	2	66.70	1	66.90	66.50	1	226	0.44%
2023/04/18	2	67.55	0	67.40	67.20	2	223	0.89%
2023/04/17	2	67.35	1	67.30	67.60	1	222	0.45%
2023/04/14	0	0.00	0	67.37	67.50	0	220	0.00%
2023/04/13	1	67.41	0	67.90	67.10	1	218	0.47%
2023/04/12	0	67.84	0	0.00	67.70	0	216	0.00%
2023/04/11	3	67.57	3	67.43	67.50	0	215	0.02%
2023/04/10	0	67.96	0	67.90	67.70	0	213	0.00%
2023/04/07	0	67.98	1	67.80	67.70	-1	211	-0.47%
2023/04/06	2	67.50	1	67.60	67.70	1	210	0.48%
2023/03/31	4	67.75	0	0.00	67.60	4	209	1.91%
2023/03/30	0	67.58	0	0.00	67.60	0	207	0.02%
2023/03/29	0	67.60	2	67.10	66.80	-2	202	-0.98%
2023/03/28	2	67.50	2	66.86	67.00	0	202	0.00%
2023/03/27	0	68.29	0	0.00	67.80	0	200	0.01%
2023/03/24	0	68.08	1	67.70	67.90	-1	199	-0.49%
2023/03/23	1	67.31	0	0.00	67.40	1	195	0.53%
2023/03/22	2	67.25	1.4	67.69	67.20	0.6	188	0.33%
2023/03/21	6.4	67.35	3.2	67.25	67.40	3.2	187	1.71%
2023/03/20	0	66.67	4.1	66.49	66.70	-4.1	184	-2.21%
2023/03/17	5	65.70	1	65.90	65.60	4	181	2.21%
2023/03/16	3	65.57	1.2	65.63	64.90	1.8	178	1.00%
2023/03/15	0	65.40	0	0.00	65.40	0	173	0.00%
2023/03/14	2	64.40	0	64.60	64.80	2	174	1.14%
2023/03/13	1	64.30	1	64.60	64.40	0	173	0.00%
2023/03/10	1.3	65.16	1	65.80	64.90	0.3	170	0.16%
2023/03/09	3.4	67.15	2	67.15	67.20	1.4	165	0.86%
2023/03/08	0	66.60	0	0.00	66.90	0	163	0.01%
2023/03/07	1	66.01	16.1	66.13	66.50	-15.1	161	-9.34%
2023/03/06	0.1	66.04	2.2	66.15	66.30	-2.1	161	-1.30%
2023/03/03	1	65.30	2.1	65.25	65.20	-1	155	-0.66%
2023/03/02	1.1	64.71	5	64.84	64.90	-3.9	154	-2.50%
2023/03/01	0	63.88	10.3	64.50	64.40	-10.3	153	-6.73%
2023/02/24	2	63.60	0.1	64.00	63.30	2	150	1.31%
2023/02/23	2.2	63.60	0.1	64.00	63.90	2.1	150	1.37%
2023/02/22	2	63.60	1	63.50	63.40	1	151	0.66%
2023/02/21	3	63.80	1.1	64.11	64.10	1.9	151	1.25%
2023/02/20	2.1	63.41	5.8	63.27	63.40	-3.7	152	-2.41%
2023/02/17	1	62.10	0	0.00	62.40	1	152	0.66%
2023/02/16	0.1	62.50	6.5	62.39	62.40	-6.3	154	-4.11%
2023/02/15	0	62.00	0.2	62.00	61.80	-0.2	154	-0.13%
2023/02/14	0	62.21	2	62.05	61.90	-2	156	-1.26%
2023/02/13	0	62.30	1	62.00	62.00	-1	158	-0.63%
2023/02/10	0	62.06	3.3	62.02	61.90	-3.3	159	-2.09%
2023/02/09	0.1	62.18	1.2	62.04	62.40	-1.1	161	-0.66%
2023/02/08	0.2	62.01	2	62.00	62.20	-1.8	161	-1.12%
2023/02/07	1	61.31	0	0.00	61.70	1	159	0.64%
2023/02/06	0.1	61.71	0	0.00	61.50	0.1	158	0.03%
2023/02/03	0	61.98	0	0.00	61.70	0	158	0.00%
2023/02/02	9.1	61.65	1.2	61.63	61.90	7.9	159	4.99%
2023/02/01	0.1	60.72	3.1	60.82	61.30	-3	156	-1.88%
2023/01/31	0	60.50	1.1	60.32	60.40	-1.1	154	-0.71%
2023/01/30	0.2	60.10	3.1	60.05	60.00	-2.9	154	-1.88%
2023/01/17	0	0.00	1	59.40	59.30	-1	153	-0.65%
2023/01/13	0	59.40	0	0.00	59.30	0	153	0.00%
2023/01/12	2	59.40	0	0.00	59.30	2	153	1.30%
2023/01/11	2	59.30	0.1	59.50	59.40	2	154	1.27%
2023/01/09	0.1	59.00	2	58.50	59.00	-1.9	155	-1.25%
2023/01/06	0	0.00	1.1	58.30	58.40	-1.1	157	-0.67%
2023/01/05	1	57.63	1.1	58.01	57.90	0	161	0.00%
2023/01/04	1.1	57.59	6	57.48	57.60	-4.9	164	-3.00%
2023/01/03	1.3	57.18	0	0.00	57.10	1.3	168	0.74%
2022/12/30	1	57.10	0	0.00	57.10	1	171	0.58%
2022/12/29	0	58.90	0	0.00	56.80	0	173	0.00%
2022/12/28	0.2	57.82	0	59.00	57.50	0.2	173	0.13%
2022/12/27	0	58.31	0	0.00	58.20	0	174	0.01%
2022/12/26	1	58.01	0	0.00	57.70	1	175	0.59%
2022/12/23	0	0.00	0.3	58.10	58.00	-0.3	177	-0.17%
2022/12/22	0	58.00	0	58.60	58.30	0	180	0.00%
2022/12/21	0.3	59.54	0	0.00	58.20	0.3	185	0.13%
2022/12/20	2.1	59.47	0	0.00	58.10	2.1	187	1.11%
2022/12/19	1	59.10	2.1	59.31	59.20	-1.1	195	-0.54%
2022/12/16	1.3	59.27	0	0.00	59.30	1.3	195	0.65%
2022/12/15	1	59.60	0	0.00	59.50	1	197	0.51%
2022/12/14	0	60.10	1	59.90	59.90	-1	198	-0.50%
2022/12/13	1	59.40	3	59.73	59.20	-2	198	-1.01%
2022/12/12	0.1	59.00	4	59.55	59.10	-3.9	196	-2.01%
2022/12/09	2.4	59.37	3	59.60	59.00	-0.6	195	-0.31%
2022/12/08	1.1	59.88	1	60.20	60.00	0.1	191	0.04%
2022/12/07	7.1	60.30	0	61.10	59.80	7.1	193	3.65%
2022/12/06	1	62.00	7.1	61.04	60.90	-6.1	193	-3.13%
2022/12/05	1	62.20	0	62.40	62.40	1	193	0.52%
2022/12/02	2	61.95	0	0.00	62.10	2	194	1.04%
2022/12/01	1	61.60	2.1	62.36	61.50	-1.1	194	-0.56%
2022/11/30	5	61.18	0	0.00	61.20	5	193	2.59%
2022/11/29	1	61.10	0	0.00	61.10	1	193	0.52%
2022/11/28	0.1	60.00	2	61.00	60.90	-2	192	-1.02%
2022/11/25	2.1	60.40	0	0.00	60.50	2.1	190	1.08%
2022/11/24	0	60.16	0.3	60.32	60.40	-0.2	192	-0.11%
2022/11/23	4	60.10	3	60.20	59.70	1	191	0.51%
2022/11/22	1.1	59.84	1	60.10	60.30	0.1	194	0.05%
2022/11/21	0.1	61.00	0	0.00	60.50	0.1	196	0.05%
2022/11/18	4	61.00	2	60.85	61.30	2	200	1.00%
2022/11/17	0	61.20	13	61.18	61.30	-13	220	-5.89%
2022/11/16	2	60.31	0.1	60.60	60.80	1.9	235	0.81%
2022/11/15	6	60.03	0.3	60.20	60.30	5.7	240	2.39%
2022/11/14	0	60.36	1	60.20	60.20	-1	243	-0.40%
2022/11/11	2.6	59.72	2	59.50	59.40	0.6	245	0.22%
2022/11/10	1	58.41	1	58.90	59.50	0	246	0.01%
2022/11/09	0.1	59.30	0	0.00	59.20	0.1	247	0.03%
2022/11/08	2	59.10	2	59.00	58.70	0	254	0.01%
2022/11/07	1.5	58.54	0	0.00	59.30	1.5	262	0.58%
2022/11/04	0.1	58.01	1	57.80	58.60	-0.9	265	-0.34%
2022/11/03	0	58.00	0	0.00	58.00	0	272	0.02%
2022/11/02	0	0.00	1	57.70	57.70	-1	282	-0.35%
2022/11/01	0.2	57.44	0	0.00	57.40	0.2	284	0.06%
2022/10/31	0	0.00	1	56.50	56.50	-1	284	-0.35%
2022/10/28	1	54.80	1	54.80	54.80	0	284	0.00%
2022/10/27	1	55.40	4	55.28	55.40	-3	285	-1.05%
2022/10/26	0	54.79	0	0.00	54.60	0	288	0.00%
2022/10/25	0	55.00	0	0.00	54.40	0	287	0.00%
2022/10/24	0	54.60	0	54.90	54.60	0	288	0.00%
2022/10/21	0.6	54.47	0	54.50	54.10	0.6	290	0.21%
2022/10/20	0	54.27	0	0.00	54.50	0	291	0.00%
2022/10/19	0	55.31	0	0.00	54.90	0	291	0.01%
2022/10/18	0.2	54.28	1	54.90	55.30	-0.8	293	-0.29%
2022/10/17	0	53.20	0.3	54.00	54.30	-0.2	294	-0.08%
2022/10/13	2.1	54.21	1	53.70	53.40	1.1	299	0.37%
2022/10/12	1	54.70	0	0.00	55.10	1	297	0.34%
2022/10/11	2	55.70	1	55.70	55.60	1	296	0.34%
2022/10/07	1	57.00	0	0.00	57.40	1	297	0.34%
2022/10/06	0.2	57.90	0	0.00	57.60	0.2	299	0.05%
2022/10/04	0.1	58.05	0.1	58.00	58.20	-0.1	301	-0.02%
2022/10/03	2	57.35	0.1	57.90	57.30	1.9	304	0.63%
2022/09/30	1	56.50	0	0.00	57.80	1	307	0.32%
2022/09/29	1	57.10	3	57.30	57.50	-2	309	-0.65%
2022/09/28	2.5	57.93	0	0.00	57.10	2.5	309	0.82%
2022/09/27	1.1	58.72	0.2	59.08	59.30	0.9	307	0.29%
2022/09/26	7.3	60.08	1.2	61.12	59.10	6.1	309	1.97%
2022/09/23	0.1	62.37	3	62.00	62.00	-2.9	312	-0.91%
2022/09/22	1	61.91	0	62.20	62.50	1	319	0.32%
2022/09/21	1	62.10	5	62.40	62.10	-4	321	-1.24%
2022/09/20	1.1	62.61	0	0.00	62.60	1.1	322	0.33%
2022/09/19	1	62.50	1	62.50	62.60	0	324	0.00%
2022/09/16	4	63.07	0	0.00	63.10	4	326	1.23%
2022/09/15	2.1	63.30	5	63.30	63.20	-2.9	329	-0.89%
2022/09/14	1.3	62.49	0	0.00	62.70	1.3	333	0.40%
2022/09/13	0	63.40	0	0.00	63.30	0	333	0.00%
2022/09/12	7.2	63.32	0	0.00	63.60	7.2	346	2.06%
2022/09/08	0.1	63.66	0	0.00	63.60	0.1	352	0.02%
2022/09/07	1.1	63.49	0	0.00	62.90	1.1	353	0.30%
2022/09/06	0.2	64.15	0	0.00	63.60	0.2	352	0.06%
2022/09/05	1	64.70	0	0.00	64.60	1	353	0.28%
2022/09/02	0.1	65.31	0	0.00	65.00	0.1	353	0.02%
2022/09/01	0.3	64.92	0	0.00	64.80	0.3	353	0.07%
2022/08/31	2	65.35	2	64.90	65.30	0	351	0.00%
2022/08/30	1.1	65.20	4	65.10	65.20	-2.9	349	-0.84%
2022/08/29	3	64.70	0	65.00	64.80	3	349	0.87%
2022/08/26	0.1	66.70	0.1	66.70	66.30	-0.1	346	-0.02%
2022/08/25	1.2	66.25	2.1	66.26	66.50	-0.8	344	-0.24%
2022/08/24	5	66.86	1	67.18	66.40	4	342	1.15%
2022/08/23	6.1	71.65	8.2	71.50	71.70	-2.1	320	-0.67%
2022/08/22	4.1	71.61	3.2	71.61	71.80	0.9	303	0.29%
2022/08/19	0	72.00	2.3	71.86	72.00	-2.2	295	-0.76%
2022/08/18	0	71.29	3	71.10	70.90	-3	288	-1.03%
2022/08/17	0.2	71.28	2	71.15	71.20	-1.8	284	-0.65%
2022/08/16	3	70.90	0	0.00	71.20	3	282	1.07%
2022/08/15	4	71.03	0	0.00	71.10	4	278	1.44%
2022/08/12	1	69.50	1.1	69.85	70.20	-0.1	270	-0.03%
2022/08/11	2	68.50	2	68.30	68.20	0	262	0.00%
2022/08/10	3	67.87	0	0.00	67.80	3	257	1.17%
2022/08/09	2	69.70	2.2	69.91	69.20	-0.2	253	-0.09%
2022/08/08	1	68.20	3	68.30	68.60	-2	249	-0.80%
2022/08/05	0	68.39	0	0.00	68.30	0	251	0.01%
2022/08/04	1	67.10	0	0.00	67.30	1	253	0.39%
2022/08/03	1	67.10	0	0.00	66.90	1	256	0.39%
2022/08/02	2.2	67.37	1	67.80	67.70	1.2	260	0.46%
2022/07/29	0	68.00	0	0.00	67.90	0	262	0.00%
2022/07/28	0	68.12	0	0.00	67.70	0	262	0.01%
2022/07/27	0	68.50	0	0.00	68.30	0	262	0.00%
2022/07/26	0	0.00	1	67.50	67.50	-1	263	-0.38%
2022/07/25	0.1	68.30	0	0.00	68.10	0.1	263	0.03%
2022/07/22	0	0.00	1	68.30	68.70	-1	263	-0.38%
2022/07/21	0	68.70	0.1	68.70	68.70	-0.1	269	-0.04%
2022/07/20	0	0.00	1	67.70	67.60	-1	269	-0.37%
2022/07/19	1	66.61	1	66.80	67.10	0	271	0.01%
2022/07/18	1	66.60	0	0.00	66.80	1	270	0.37%
2022/07/15	1	64.90	0	0.00	66.10	1	269	0.37%
2022/07/14	0	64.40	0	0.00	64.60	0	267	0.00%
2022/07/12	2	62.65	0	0.00	62.10	2	263	0.76%
2022/07/11	0	64.30	0	0.00	64.10	0	264	0.00%
2022/07/08	0	0.00	0	63.90	64.50	0	263	0.00%
2022/07/07	2	62.85	3	62.97	63.00	-1	261	-0.38%
2022/07/06	5	62.38	5	62.10	61.40	0	262	0.00%
2022/07/05	4	62.23	4	61.28	62.60	0	265	0.00%
2022/07/04	1	62.49	1	61.10	61.10	0	265	0.00%
2022/07/01	4.3	63.46	5	64.10	62.50	-0.7	271	-0.26%
2022/06/30	1.1	66.39	2	66.70	66.00	-0.9	261	-0.35%
2022/06/29	7	68.14	7.1	67.63	68.20	-0.1	256	-0.02%
2022/06/28	1	67.20	0	0.00	67.20	1	254	0.39%
2022/06/27	0.2	68.08	2	67.70	67.80	-1.9	256	-0.72%
2022/06/24	2	67.20	2	67.40	66.80	0	257	0.00%
2022/06/23	0	0.00	1	67.00	67.10	-1	258	-0.39%
2022/06/22	0.1	67.41	0.1	66.90	67.30	-0.1	262	-0.03%
2022/06/21	3	67.90	0	0.00	68.30	3	262	1.14%
2022/06/20	3.8	68.44	1.6	68.08	67.10	2.2	266	0.82%
2022/06/17	4	70.50	1.2	71.72	70.60	2.8	254	1.10%
2022/06/16	0.1	73.00	1	73.00	72.50	-0.9	248	-0.36%
2022/06/15	2	74.00	0.1	73.50	73.50	2	253	0.77%
2022/06/14	1	72.51	2	72.75	73.30	-1	262	-0.37%
2022/06/13	0.1	73.89	1	74.00	73.60	-1	263	-0.36%
2022/06/10	2	75.21	0.1	75.40	75.20	1.9	269	0.72%
2022/06/09	1.1	76.00	0	0.00	76.00	1.1	274	0.39%
2022/06/08	1	76.90	0	0.00	76.70	1	280	0.36%
2022/06/07	1	76.80	0	0.00	76.90	1	294	0.35%
2022/06/06	0	76.40	0	0.00	76.80	0	308	0.01%
2022/06/02	0.2	76.85	1.3	76.85	76.60	-1.1	374	-0.29%
2022/06/01	0.5	76.90	0	0.00	76.50	0.5	390	0.12%
2022/05/31	0	0.00	1	75.90	75.70	-1	401	-0.25%
2022/05/30	1	75.00	0.1	75.50	75.50	1	407	0.23%
2022/05/27	0	75.10	0	0.00	74.30	0	411	0.00%
2022/05/26	0	74.40	0	0.00	74.10	0	422	0.00%
2022/05/25	0	74.40	2.1	74.71	74.40	-2.1	429	-0.49%
2022/05/24	1	74.50	0	0.00	73.90	1	446	0.23%
2022/05/23	0	0.00	0	76.20	75.50	0	449	0.00%
2022/05/20	0	75.50	1.3	75.24	75.20	-1.3	461	-0.28%
2022/05/19	0	75.07	0	0.00	75.60	0	465	0.01%
2022/05/18	0	75.40	3	75.83	75.60	-3	468	-0.64%
2022/05/17	2	75.35	0	74.70	75.70	2	472	0.42%
2022/05/16	1	74.80	1	74.50	74.50	0	477	0.00%
2022/05/13	0	0.00	0.1	72.56	72.80	-0.1	475	-0.01%
2022/05/12	3.1	71.77	5.1	72.01	71.80	-2	483	-0.41%
2022/05/11	2.2	71.76	0	0.00	72.00	2.2	487	0.44%
2022/05/10	2.1	72.70	2.1	72.11	72.80	0	494	-0.01%
2022/05/09	0.1	73.91	0	0.00	73.40	0.1	507	0.02%
2022/05/06	1.1	75.00	0.4	74.90	75.00	0.8	513	0.15%
2022/05/05	0.1	76.00	6	75.37	75.60	-5.9	521	-1.13%
2022/05/04	0	0.00	6.1	75.72	75.00	-6.1	534	-1.14%
2022/05/03	0	73.50	0	0.00	73.30	0	553	0.01%
2022/04/29	2	74.50	0.1	74.30	73.70	1.9	575	0.33%
2022/04/28	0	73.20	2	72.90	73.00	-2	604	-0.33%
2022/04/27	1.5	73.30	4.2	73.00	73.40	-2.7	633	-0.42%
2022/04/26	3.1	75.51	0	75.70	75.20	3.1	661	0.46%
2022/04/25	2.7	76.19	3.1	76.00	76.00	-0.4	711	-0.06%
2022/04/22	0	77.80	1.3	77.82	78.00	-1.2	734	-0.16%
2022/04/21	0.1	78.46	0	78.35	78.10	0.1	789	0.01%
2022/04/20	1	77.23	0	77.60	78.50	1	948	0.11%
2022/04/19	1	77.20	0.1	77.50	77.10	0.9	1,049	0.09%
2022/04/18	0	77.07	0.1	76.55	77.10	-0.1	1,072	-0.01%
2022/04/15	2.3	77.25	0	77.45	77.00	2.3	1,082	0.21%
2022/04/14	0	78.30	2	78.55	77.90	-2	1,092	-0.18%
2022/04/13	2.1	78.04	0.1	78.00	78.20	2.1	1,098	0.19%
2022/04/12	4.6	77.33	0	0.00	77.40	4.6	1,111	0.41%
2022/04/11	3.3	78.35	2.1	78.00	78.00	1.2	1,116	0.11%
2022/04/08	2.1	78.71	7	79.30	79.30	-4.9	1,124	-0.44%
2022/04/07	6.6	78.70	0.2	79.70	78.20	6.4	1,130	0.57%
2022/04/06	3.2	80.02	1	80.00	79.90	2.1	1,123	0.19%
2022/04/01	2.2	80.14	1	80.50	80.60	1.2	1,129	0.11%
2022/03/31	1	81.11	0	0.00	81.00	1	1,135	0.09%
2022/03/30	2	81.85	0	0.00	81.90	2	1,140	0.18%
2022/03/29	5	81.70	0	0.00	81.50	5	1,144	0.44%
2022/03/28	3.2	80.73	0	0.00	81.40	3.2	1,151	0.28%
2022/03/25	5	82.36	1	82.50	81.80	4	1,154	0.35%
2022/03/24	11	81.90	2	81.94	82.00	9	1,154	0.78%
2022/03/23	0	82.23	2	82.05	81.80	-2	1,160	-0.17%
2022/03/22	1.1	81.50	5	81.66	81.90	-3.9	1,161	-0.33%
2022/03/21	2.3	81.77	3.1	81.93	81.90	-0.8	1,163	-0.07%
2022/03/18	1.1	80.60	2	80.85	81.10	-0.9	1,184	-0.08%
2022/03/17	3	80.50	10	80.45	81.00	-7	1,186	-0.59%
2022/03/16	0.2	79.39	1.1	79.03	79.00	-0.9	1,206	-0.07%
2022/03/15	4.9	79.35	2.1	79.50	79.00	2.7	1,215	0.22%
2022/03/14	5.1	80.00	0	0.00	80.60	5.1	1,218	0.42%
2022/03/11	2.3	79.81	9.2	80.01	80.10	-6.9	1,223	-0.56%
2022/03/10	2.7	80.12	11.1	80.12	80.20	-8.3	1,226	-0.68%
2022/03/09	5.5	78.25	4	78.25	78.60	1.5	1,223	0.12%
2022/03/08	32.8	77.56	13	77.51	76.30	19.7	1,235	1.60%
2022/03/07	5.2	83.48	1	82.30	82.10	4.2	1,180	0.36%
2022/03/04	3.5	84.72	13.6	84.94	84.80	-10.1	1,178	-0.86%
2022/03/03	1.2	84.62	3.5	84.63	84.80	-2.3	1,200	-0.19%
2022/03/02	2.1	83.74	1.1	83.60	84.10	1	1,255	0.08%
2022/03/01	3.2	82.96	18	83.11	83.90	-14.8	1,295	-1.14%
2022/02/25	3.2	81.83	25	82.01	82.00	-21.8	1,430	-1.52%
2022/02/24	6.7	82.35	5.1	82.07	81.50	1.6	1,558	0.10%
2022/02/23	3.1	82.90	14.1	82.85	83.20	-11	1,571	-0.70%
2022/02/22	8.4	82.92	7	82.66	82.70	1.4	1,594	0.09%
2022/02/21	18.2	83.63	6	83.70	83.70	12.2	1,611	0.75%
2022/02/18	5.5	83.72	4	83.88	83.70	1.5	1,626	0.09%
2022/02/17	2.1	84.07	5.1	84.02	83.70	-3	1,674	-0.18%
2022/02/16	2	84.10	2.3	84.36	84.20	-0.3	1,725	-0.02%
2022/02/15	10	83.56	1	83.70	83.40	9	1,758	0.51%
2022/02/14	6.2	83.17	12.1	83.14	83.10	-5.8	1,768	-0.33%
2022/02/11	4.1	84.77	2.1	84.57	84.50	2	1,773	0.12%
2022/02/10	8.1	84.75	2	85.31	85.10	6.1	1,790	0.34%
2022/02/09	10.2	85.35	16.3	85.25	85.40	-6.1	1,798	-0.34%
2022/02/08	1.7	83.18	5	83.20	83.50	-3.3	1,796	-0.18%
2022/02/07	2	82.40	1.9	82.62	82.80	0.2	1,805	0.01%
2022/01/26	8.1	82.05	4.1	82.15	81.80	4	1,822	0.22%
2022/01/25	11.5	82.79	2	83.40	82.30	9.4	1,865	0.51%
2022/01/24	6.1	83.51	10.3	83.79	84.00	-4.3	1,924	-0.22%
2022/01/21	7.9	86.31	2.9	86.41	85.20	5	1,919	0.26%
2022/01/20	1	87.61	9	88.29	88.40	-8	1,920	-0.42%
2022/01/19	8.3	87.34	24.2	87.73	87.90	-15.9	1,909	-0.84%
2022/01/18	31.3	88.74	37.7	87.76	86.60	-6.3	1,897	-0.33%
2022/01/17	11.4	87.74	20.9	87.76	88.00	-9.6	1,867	-0.51%
2022/01/14	25.3	86.54	30.8	86.50	88.10	-5.5	1,861	-0.30%
2022/01/13	173.5	88.46	122.4	88.40	88.50	51.1	1,832	2.79%	大買/大賣/
2022/01/12	72.2	86.05	55.9	86.02	85.90	16.3	1,694	0.96%
2022/01/11	9.2	84.15	10.5	84.00	83.40	-1.3	1,618	-0.08%
2022/01/10	5.3	82.40	2.5	81.74	82.80	2.8	1,636	0.17%
2022/01/07	5.7	81.72	6.2	81.97	81.50	-0.5	1,646	-0.03%
2022/01/06	1	82.41	2	82.60	82.40	-1	1,662	-0.06%
2022/01/05	9.5	82.94	2	83.40	82.50	7.5	1,705	0.44%
2022/01/04	15	84.34	5.6	84.79	84.10	9.4	1,731	0.54%
2022/01/03	9.3	84.44	14	84.83	84.30	-4.7	1,789	-0.26%
2021/12/30	1.1	83.88	7.1	83.60	84.00	-6	1,801	-0.33%
2021/12/29	3.2	83.22	1	83.20	83.20	2.2	1,801	0.12%
2021/12/28	1.1	83.60	2	83.65	83.10	-0.9	1,811	-0.05%
2021/12/27	0.1	83.30	0.1	83.10	83.40	0	1,824	0.00%
2021/12/24	2.1	83.15	2	82.96	82.90	0.1	1,843	0.01%
2021/12/23	5.3	83.24	1	83.20	83.00	4.3	1,847	0.23%
2021/12/22	2.1	83.14	2.3	83.12	82.90	-0.2	1,870	-0.01%
2021/12/21	1.2	82.18	1	82.30	82.20	0.2	1,871	0.01%
2021/12/20	0	81.90	5	82.00	81.80	-5	1,876	-0.27%
2021/12/17	8.5	81.87	2	81.80	82.00	6.5	1,883	0.35%
2021/12/16	2.3	82.74	1.2	82.99	83.00	1.1	1,887	0.06%
2021/12/15	2	81.90	4	81.80	81.90	-2	1,899	-0.11%
2021/12/14	9.1	82.03	10.2	81.92	81.30	-1.1	1,903	-0.06%
2021/12/13	2.1	83.46	16	83.33	83.30	-13.9	1,894	-0.73%
2021/12/10	14.4	83.29	10.1	83.35	83.10	4.3	1,906	0.23%
2021/12/09	3.3	84.67	2	84.95	84.70	1.3	1,900	0.07%
2021/12/08	4	85.32	7.4	85.40	85.00	-3.4	1,964	-0.17%
2021/12/07	3.1	85.60	2.6	85.38	85.40	0.5	1,967	0.02%
2021/12/06	12.1	85.42	7	85.21	85.40	5.1	1,968	0.26%
2021/12/03	0.1	84.90	7.6	84.93	85.30	-7.5	1,986	-0.38%
2021/12/02	11.4	84.47	29	84.21	83.80	-17.6	2,022	-0.87%
2021/12/01	7.2	85.14	5	84.96	85.60	2.2	2,036	0.11%
2021/11/30	4.2	85.61	6	85.68	85.20	-1.8	2,047	-0.09%
2021/11/29	15.2	83.94	44.7	83.96	84.70	-29.6	2,059	-1.44%
2021/11/26	29.5	86.62	21.3	86.44	85.40	8.2	2,044	0.40%
2021/11/25	35.7	89.68	50.2	89.49	88.90	-14.5	1,993	-0.73%
2021/11/24	134.1	92.49	105.7	90.81	89.90	28.4	1,970	1.44%	大買/大賣/
2021/11/23	97	92.02	120.2	91.90	92.00	-23.2	1,865	-1.24%	大賣/
2021/11/22	5	88.88	18.5	89.08	89.00	-13.5	1,771	-0.76%
2021/11/19	7.3	87.62	22	87.91	87.10	-14.7	1,777	-0.83%
2021/11/18	10.1	88.99	4.1	88.86	88.40	5.9	1,782	0.33%
2021/11/17	14.5	88.77	15	89.07	88.90	-0.5	1,790	-0.03%
2021/11/16	39.4	89.62	28.2	88.94	88.50	11.2	1,808	0.62%
2021/11/15	23	88.98	29.3	89.07	89.40	-6.3	1,796	-0.35%
2021/11/12	14	87.99	19	87.84	86.70	-5	1,796	-0.28%
2021/11/11	14.1	87.45	3	86.83	86.70	11.1	1,806	0.61%
2021/11/10	2	85.61	8.3	86.08	86.30	-6.3	1,862	-0.34%
2021/11/09	8	86.95	11	86.90	86.30	-3	1,896	-0.16%
2021/11/08	7	87.01	6	87.33	86.50	1	1,906	0.05%
2021/11/05	8.2	86.37	8.5	86.19	86.10	-0.3	1,951	-0.01%
2021/11/04	9.3	87.95	9.1	87.70	87.20	0.2	2,011	0.01%
2021/11/03	19.1	87.95	33	87.98	88.10	-13.9	2,062	-0.68%
2021/11/02	35	88.11	39.1	87.76	87.50	-4.1	2,152	-0.19%
2021/11/01	57.5	88.91	57.7	88.71	89.40	-0.2	2,156	-0.01%
2021/10/29	13	84.73	10.1	85.17	84.40	2.9	2,139	0.14%
2021/10/28	16.1	84.86	16.7	84.54	84.70	-0.7	2,162	-0.03%
2021/10/27	19.1	82.90	25.6	83.38	83.70	-6.5	2,189	-0.30%
2021/10/26	34.1	83.36	19.1	83.14	82.20	14.9	2,235	0.67%
2021/10/25	5.1	83.55	9.1	83.75	84.20	-4	2,297	-0.18%
2021/10/22	18	82.46	36	82.76	82.80	-18	2,444	-0.74%
2021/10/21	15.1	82.44	17	82.62	81.60	-1.9	2,725	-0.07%
2021/10/20	21	82.76	6.1	82.80	82.50	14.9	2,972	0.50%
2021/10/19	19.1	82.27	10.3	82.15	82.80	8.8	3,041	0.29%
2021/10/18	12.1	81.73	21.1	82.13	81.40	-9	3,159	-0.28%
2021/10/15	14	80.64	25	80.97	80.00	-11	3,183	-0.35%
2021/10/14	15	80.45	26	80.46	79.70	-11	3,220	-0.34%
2021/10/13	22.1	81.07	20	81.56	80.40	2.1	3,230	0.06%
2021/10/12	31.1	80.77	24	81.24	81.10	7.1	3,227	0.22%
2021/10/08	41.1	80.26	46.8	80.48	81.10	-5.6	3,270	-0.17%
2021/10/07	20.4	76.90	14	76.92	77.30	6.4	3,281	0.19%
2021/10/06	0.1	73.97	3.4	73.65	73.40	-3.3	3,384	-0.10%
2021/10/05	7.2	71.82	15.6	72.43	74.00	-8.4	3,471	-0.24%
2021/10/04	13.1	73.15	11	73.37	72.60	2.1	3,581	0.06%
2021/10/01	16.6	73.70	10.6	73.80	73.30	6	3,661	0.16%
2021/09/30	2	75.40	7	75.61	76.00	-5	3,843	-0.13%
2021/09/29	15.6	75.31	12	75.14	74.80	3.6	3,930	0.09%
2021/09/28	6.1	77.59	1	78.00	77.60	5.1	4,089	0.13%
2021/09/27	4.2	78.74	3	78.90	78.80	1.2	4,152	0.03%
2021/09/24	3	78.80	12	78.74	79.20	-9	4,223	-0.21%
2021/09/23	5.4	77.86	7	77.37	77.30	-1.6	4,252	-0.04%
2021/09/22	10.4	77.46	10	77.53	77.60	0.4	4,307	0.01%
2021/09/17	1	78.80	2.1	79.44	79.50	-1.1	4,411	-0.03%
2021/09/16	4.2	79.30	6.2	79.22	79.00	-2	4,515	-0.04%
2021/09/15	5.3	79.28	11.2	79.20	79.40	-5.9	4,611	-0.13%
2021/09/14	5.3	80.17	11.1	80.53	80.10	-5.9	4,718	-0.12%
2021/09/13	44.4	80.32	17.1	80.11	79.90	27.3	4,727	0.58%
2021/09/10	8.3	83.44	5	83.56	83.50	3.3	4,695	0.07%
2021/09/09	8	83.17	12	83.22	83.50	-4	4,730	-0.08%
2021/09/08	11.1	83.73	11.4	83.34	82.60	-0.3	4,777	-0.01%
2021/09/07	27	83.34	17.1	83.80	84.30	10	4,795	0.21%
2021/09/06	28.9	87.62	4.1	88.22	86.10	24.8	4,799	0.52%
2021/09/03	14.4	89.43	13.4	89.11	89.50	1	4,791	0.02%
2021/09/02	33.4	88.64	15	89.16	87.70	18.4	4,792	0.38%
2021/09/01	3.4	88.07	7	88.61	89.00	-3.6	4,836	-0.07%
2021/08/31	2.1	87.54	2.4	87.37	87.50	-0.3	4,864	-0.01%
2021/08/30	7.4	87.08	5	87.36	87.20	2.4	4,935	0.05%
2021/08/27	35.1	90.80	5	90.74	90.50	30.1	4,967	0.61%
2021/08/26	18.1	90.71	46	90.84	90.60	-27.9	5,035	-0.55%
2021/08/25	28.2	89.27	19	89.47	89.80	9.2	5,046	0.18%
2021/08/24	15.1	88.57	6.2	88.93	88.10	8.9	5,072	0.17%
2021/08/23	19.2	89.25	20.1	89.05	89.60	-0.9	5,148	-0.02%
2021/08/20	2	86.90	18.3	86.53	86.70	-16.2	5,177	-0.31%
2021/08/19	13	86.45	13.1	86.40	85.20	0	5,174	0.00%
2021/08/18	23.5	86.01	46.4	84.56	87.80	-22.8	5,200	-0.44%
2021/08/17	21.4	86.18	19.3	84.77	84.00	2.1	5,242	0.04%
2021/08/16	15.4	87.96	34.3	87.73	87.40	-18.9	5,243	-0.36%
2021/08/13	17.2	91.64	30.3	91.93	90.60	-13.1	5,221	-0.25%
2021/08/12	9.9	90.07	23.3	90.39	91.00	-13.4	5,219	-0.26%
2021/08/11	36	90.93	35.3	90.54	89.50	0.7	5,250	0.01%
2021/08/10	40.2	92.97	40.2	92.33	91.80	0	5,270	0.00%
2021/08/09	63.2	96.80	33.6	96.25	94.70	29.6	5,300	0.56%
2021/08/06	110.8	98.75	79.5	98.84	98.10	31.4	5,335	0.59%	大買/
2021/08/05	26.6	97.44	43	97.42	98.50	-16.5	5,308	-0.31%
2021/08/04	49.3	96.71	29.2	96.99	96.20	20.2	5,429	0.37%
2021/08/03	19.2	94.43	21.7	94.93	96.00	-2.5	5,493	-0.05%
2021/08/02	57.2	93.58	55.7	93.52	93.60	1.5	5,612	0.03%
2021/07/30	94.3	92.65	70.7	92.22	91.40	23.7	5,716	0.41%
2021/07/29	71.4	91.18	68.9	91.09	92.90	2.5	5,782	0.04%
2021/07/28	91.4	89.68	117.5	90.10	90.20	-26.1	5,808	-0.45%	大賣/
2021/07/27	431.4	101.25	286.7	98.28	94.80	144.6	5,828	2.48%	大買/大賣/鉅額交易
2021/07/26	94.8	99.56	153.7	100.90	104.50	-58.8	5,696	-1.03%	大賣/
2021/07/23	26.1	94.91	46.5	94.95	95.00	-20.4	5,638	-0.36%
2021/07/22	93.1	95.22	72.2	95.44	94.10	20.9	5,878	0.36%
2021/07/21	36.1	91.90	64.7	91.77	93.10	-28.6	5,868	-0.49%
2021/07/20	14.4	90.86	16.5	91.28	90.30	-2.1	5,968	-0.04%
2021/07/19	22.4	92.04	29	92.29	91.80	-6.6	6,102	-0.11%
2021/07/16	11	93.44	16	93.26	92.90	-5	6,344	-0.08%
2021/07/15	34.8	93.21	15	93.72	92.50	19.8	6,555	0.30%
2021/07/14	30.7	91.09	31.7	91.80	93.50	-1.1	6,646	-0.02%
2021/07/13	40.6	94.76	36.5	94.33	91.20	4.1	6,610	0.06%
2021/07/12	39.1	94.49	30.1	95.10	95.60	9.1	6,531	0.14%
2021/07/09	45.9	93.07	25.2	93.27	91.90	20.7	6,524	0.32%
2021/07/08	61.7	96.89	46.6	96.75	96.00	15.1	6,457	0.23%
2021/07/07	131.2	97.22	118.5	96.48	97.00	12.6	6,414	0.20%	大買/大賣/
2021/07/06	36	92.46	44.3	92.73	92.80	-8.2	6,258	-0.13%
2021/07/05	115.6	92.22	62.7	92.34	92.20	52.8	6,286	0.84%	大買/
2021/07/02	15.3	87.46	16.7	87.27	88.50	-1.4	6,124	-0.02%
2021/07/01	28	88.14	16.7	88.24	87.50	11.4	6,091	0.19%
2021/06/30	6	87.30	10.2	87.39	87.10	-4.2	6,039	-0.07%
2021/06/29	20.2	87.67	36	87.94	87.00	-15.8	6,019	-0.26%
2021/06/28	49.4	89.13	49	88.77	88.90	0.3	5,967	0.01%
2021/06/25	59.5	87.22	68.3	86.83	86.70	-8.8	5,863	-0.15%
2021/06/24	65.4	85.19	61.6	85.27	86.50	3.8	5,777	0.07%
2021/06/23	43.2	83.75	56.3	83.63	84.30	-13.1	5,680	-0.23%
2021/06/22	9.5	80.43	13.3	81.13	80.10	-3.8	5,565	-0.07%
2021/06/21	21.5	80.72	9.3	80.38	80.20	12.2	5,543	0.22%
2021/06/18	17.2	82.57	15.1	82.85	82.20	2	5,525	0.04%
2021/06/17	18.2	82.21	28.6	81.85	82.90	-10.4	5,510	-0.19%
2021/06/16	16	80.66	10.1	81.31	80.10	5.9	5,489	0.11%
2021/06/15	10	80.99	9.1	80.67	81.20	1	5,463	0.02%
2021/06/11	5	79.60	28.6	79.65	79.60	-23.6	5,430	-0.43%
2021/06/10	3	78.93	12.4	79.11	78.90	-9.4	5,422	-0.17%
2021/06/09	27.2	78.84	13	78.86	78.70	14.2	5,432	0.26%
2021/06/08	42.2	81.14	14.1	81.30	80.50	28.1	5,407	0.52%
2021/06/07	24.3	81.22	45	81.62	81.80	-20.7	5,378	-0.38%
2021/06/04	35.1	80.77	32.1	81.02	80.70	3	5,327	0.06%
2021/06/03	45.6	80.18	51.1	80.65	80.90	-5.5	5,281	-0.10%
2021/06/02	24.1	79.18	15	79.21	78.90	9.1	5,177	0.18%
2021/06/01	27.2	79.90	19	79.95	80.30	8.2	5,130	0.16%
2021/05/28	14.4	77.85	19.2	78.08	77.60	-4.8	4,980	-0.10%
2021/05/27	14.2	75.88	27.2	76.28	76.20	-13	4,920	-0.26%
2021/05/26	34.2	75.92	7.2	76.36	76.40	27	4,892	0.55%
2021/05/25	14.2	77.45	42	77.47	77.70	-27.8	4,834	-0.58%
2021/05/24	14.3	75.13	10.1	75.15	75.70	4.2	4,749	0.09%
2021/05/21	7	73.56	7	74.13	74.00	0	4,705	0.00%
2021/05/20	23	73.17	7	73.21	73.50	16	4,667	0.34%
2021/05/19	29.1	72.88	32	73.34	74.60	-2.9	4,627	-0.06%
2021/05/18	31.2	72.21	39.1	72.00	73.20	-7.9	4,572	-0.17%
2021/05/17	26.5	69.38	24.2	69.00	67.70	2.3	4,496	0.05%
2021/05/14	31.7	75.09	28.2	74.32	73.10	3.5	4,395	0.08%
2021/05/13	38	74.73	22.6	74.52	74.00	15.4	4,299	0.36%
2021/05/12	33.4	77.08	49.5	75.22	74.40	-16.1	4,214	-0.38%
2021/05/11	45.5	78.02	33.2	78.51	76.40	12.2	4,042	0.30%
2021/05/10	79.2	83.16	61.1	82.37	82.00	18.1	3,925	0.46%
2021/05/07	45.5	80.62	60.5	80.30	82.50	-15	3,788	-0.40%
2021/05/06	43.2	77.53	48.9	77.16	75.00	-5.7	3,670	-0.15%
2021/05/05	36.1	79.20	28.4	79.04	77.20	7.7	3,544	0.22%
2021/05/04	68.6	81.29	84.1	81.31	80.70	-15.5	3,446	-0.45%
2021/05/03	65.9	88.03	56.1	88.15	87.00	9.9	3,264	0.30%
2021/04/29	100.5	85.75	70	86.36	88.90	30.5	3,101	0.98%
2021/04/28	162.4	88.34	124.2	88.66	88.40	38.1	2,903	1.31%	大買/大賣/
2021/04/27	37.1	84.56	60.1	84.92	85.00	-23	2,613	-0.88%
2021/04/26	79.1	83.51	64	83.97	84.90	15.1	2,504	0.60%
2021/04/23	73.7	80.47	104.4	81.08	83.20	-30.7	2,352	-1.30%	大賣/
2021/04/22	180.7	81.23	147.1	80.18	78.90	33.7	2,192	1.54%	大買/大賣/
2021/04/21	204.6	79.48	163.4	79.42	81.00	41.2	1,944	2.12%	大買/大賣/
2021/04/20	38.6	73.70	59.6	74.36	77.10	-21	1,694	-1.24%
2021/04/19	18.5	70.11	12	70.06	70.10	6.5	1,533	0.42%
2021/04/16	71.8	71.08	19.1	70.98	71.00	52.7	1,501	3.51%
2021/04/15	133.2	71.14	55	71.30	71.90	78.2	1,465	5.34%	大買/
2021/04/14	43.4	69.32	17	68.87	68.80	26.3	1,426	1.85%
2021/04/13	61.3	71.28	61.1	70.98	70.40	0.3	1,399	0.02%
2021/04/12	59.1	71.48	18.6	71.37	70.60	40.5	1,395	2.90%
2021/04/09	8.2	71.67	14	71.39	70.80	-5.8	1,417	-0.41%
2021/04/08	3.3	68.06	1	67.70	68.10	2.3	1,312	0.18%
2021/04/07	4.1	68.15	9	67.66	68.10	-4.9	1,287	-0.38%
2021/04/06	2.1	66.72	2	67.00	66.60	0.1	1,248	0.01%
2021/04/01	7.2	67.05	0.1	67.10	67.20	7.1	1,224	0.58%
2021/03/31	6.1	67.75	2	67.90	67.60	4.1	1,205	0.34%
2021/03/30	4.1	67.11	2	67.40	67.50	2.1	1,199	0.17%
2021/03/29	1	67.38	9	67.03	66.80	-8	1,184	-0.67%
2021/03/26	0	66.30	4	66.40	66.10	-4	1,166	-0.34%
2021/03/25	1	65.80	1	65.90	65.90	0	1,158	0.00%
2021/03/24	5	65.78	0	0.00	66.10	5	1,151	0.44%
2021/03/23	3.1	66.75	3	66.43	65.90	0.1	1,145	0.01%
2021/03/22	9.2	67.22	1	66.80	67.10	8.2	1,123	0.73%
2021/03/19	1.3	65.70	1.2	66.49	66.50	0	1,098	0.00%
2021/03/18	0	65.10	4	65.35	65.20	-4	1,069	-0.37%
2021/03/17	2	64.65	1	64.50	64.70	1	1,070	0.09%
2021/03/16	14	65.40	1	64.90	64.90	13	1,070	1.22%
2021/03/15	1	64.60	15	65.19	65.40	-14	1,068	-1.31%
2021/03/12	2	64.21	13	64.49	64.30	-11	1,052	-1.04%
2021/03/11	3	63.83	4	63.95	63.70	-1	1,038	-0.10%
2021/03/10	4	63.92	5.1	63.14	64.10	-1.1	1,038	-0.11%
2021/03/09	0	61.50	0	0.00	61.50	0	1,027	0.00%
2021/03/08	0	61.50	1	61.10	61.00	-1	1,076	-0.09%
2021/03/05	2	61.10	0	0.00	61.10	2	1,090	0.18%
2021/03/04	1	62.00	0	0.00	61.60	1	1,147	0.09%
2021/03/03	3.1	61.82	0	0.00	61.80	3.1	1,312	0.24%
2021/03/02	6	63.12	2	62.50	62.20	4	1,300	0.31%
2021/02/26	0	0.00	3	63.00	62.90	-3	1,304	-0.23%
2021/02/25	3	64.03	6	63.70	63.70	-3	1,308	-0.23%
2021/02/24	0.1	63.40	2	63.75	63.40	-1.9	1,305	-0.15%
2021/02/23	6	63.20	0	0.00	63.10	6	1,295	0.46%
2021/02/22	1	63.50	3	63.60	63.50	-2	1,292	-0.15%
2021/02/19	0	63.00	0	0.00	63.00	0	1,285	0.00%
2021/02/18	0	62.57	2	62.50	62.40	-2	1,279	-0.16%
2021/02/17	4	61.80	1	61.60	61.80	3	1,278	0.23%
2021/02/05	0	0.00	1	61.10	61.30	-1	1,281	-0.08%
2021/02/04	1	60.80	0	0.00	60.50	1	1,288	0.08%
2021/02/03	0	0.00	1	61.40	61.10	-1	1,289	-0.08%
2021/02/02	1	61.30	1	61.40	61.30	0	1,289	0.00%
2021/02/01	0	0.00	2.4	60.92	61.30	-2.4	1,282	-0.19%
2021/01/29	1	62.00	2	62.40	61.60	-1	1,276	-0.08%
2021/01/28	5.1	63.80	5	64.00	63.60	0.1	1,254	0.01%
2021/01/27	1	61.80	1	62.76	62.90	0	1,211	0.00%
2021/01/26	1	62.10	1.1	61.93	61.70	-0.1	1,205	-0.01%
2021/01/25	1	62.50	0	62.20	62.20	1	1,193	0.08%
2021/01/22	0	62.20	0	0.00	62.50	0	1,185	0.00%
2021/01/21	3	63.50	2	63.45	62.20	1	1,178	0.08%
2021/01/20	3.1	63.65	8	64.41	62.80	-4.9	1,162	-0.42%
2021/01/19	4	64.63	9	65.02	64.10	-5	1,124	-0.44%
2021/01/18	2	63.30	1	64.10	64.40	1	1,098	0.09%
2021/01/15	5	64.10	5	64.62	63.60	0	1,089	0.00%
2021/01/14	13	63.91	3	64.37	64.20	10	1,067	0.94%
2021/01/13	1	63.00	1	62.60	62.90	0	1,035	0.00%
2021/01/12	4	63.63	7	63.79	62.20	-3	1,028	-0.29%
2021/01/11	1	63.50	1	63.70	63.50	0	1,015	0.00%
2021/01/08	0	0.00	3	62.90	62.80	-3	1,006	-0.30%
2021/01/07	7	64.51	6	64.68	63.80	1	996	0.10%
2021/01/06	9	63.27	5	63.62	64.20	4	949	0.42%
2021/01/05	17	64.88	4	64.73	64.50	13	921	1.41%
2021/01/04	15.5	64.77	8	64.98	65.50	7.5	873	0.86%
2020/12/31	4	62.42	3	61.88	62.00	1	799	0.12%
2020/12/30	0	0.00	0	63.00	61.00	0	780	0.00%
2020/12/29	1	61.00	0	0.00	60.60	1	782	0.13%
2020/12/28	0.1	60.80	0	0.00	61.20	0.1	782	0.01%
2020/12/25	0	0.00	0	63.00	60.90	0	778	-0.01%
2020/12/24	0	0.00	2	61.20	60.80	-2	776	-0.26%
2020/12/23	1	59.89	1	60.00	60.50	0	768	0.00%
2020/12/22	0	0.00	4	59.20	58.60	-4	777	-0.51%
2020/12/21	0	0.00	1	57.90	58.80	-1	778	-0.13%
2020/12/18	1	59.40	1	59.51	59.00	0	773	0.00%
2020/12/17	0	59.90	0	0.00	59.30	0	772	0.00%
2020/12/15	0	0.00	1	60.00	59.50	-1	768	-0.13%
2020/12/11	1	61.00	0	0.00	61.00	1	757	0.14%
2020/12/10	2	62.00	1	62.10	62.00	1	741	0.13%
2020/12/09	1	63.10	16.1	63.77	63.40	-15	729	-2.06%
2020/12/08	0	0.00	4	62.50	62.70	-4	709	-0.56%
2020/12/07	5	62.74	4	63.05	62.10	1	704	0.14%
2020/12/04	1	62.10	4	62.20	62.20	-3	677	-0.45%
2020/12/03	16.1	62.15	1	62.40	61.70	15.1	663	2.27%
2020/12/02	9	63.24	6	63.00	63.00	3	648	0.46%
2020/12/01	2	61.06	1	61.80	61.60	1	600	0.17%
2020/11/30	16	62.64	12	62.70	62.60	4	585	0.68%
2020/11/27	24	62.48	20	62.67	62.80	4	529	0.76%
2020/11/26	0	0.00	0.2	57.70	57.70	-0.2	370	-0.04%
2020/11/25	3	58.13	1	57.50	57.50	2	374	0.53%
2020/11/23	0	0.00	1	57.60	57.60	-1	367	-0.27%
2020/11/20	1	57.10	0.1	57.20	57.10	0.9	375	0.25%
2020/11/19	0	0.00	1	57.10	57.20	-1	393	-0.25%
2020/11/18	0	0.00	0.1	57.00	56.70	-0.1	399	-0.01%
2020/11/16	1	56.80	3	57.13	57.00	-2	446	-0.45%
2020/11/13	1	56.70	4	56.80	56.80	-3	463	-0.65%
2020/11/12	2	55.65	15	56.14	55.80	-13	466	-2.79%
2020/11/11	0	0.00	15	55.00	55.30	-15	461	-3.25%
2020/11/09	17	53.61	0	0.00	53.60	17	473	3.59%
2020/11/06	1	54.00	2	53.95	53.50	-1	509	-0.20%
2020/10/30	2	52.50	0	0.00	52.40	2	617	0.32%
2020/10/28	0.2	53.60	0	0.00	53.10	0.2	671	0.03%
2020/10/26	2.1	53.90	0	0.00	53.80	2.1	919	0.22%
2020/10/22	0	0.00	2	53.85	54.70	-2	1,036	-0.19%
2020/10/15	0	0.00	1	52.70	52.40	-1	1,168	-0.09%
2020/10/14	1	52.80	6	52.97	52.90	-5	1,187	-0.42%
2020/10/08	2	53.90	1	53.90	53.80	1	1,263	0.08%
2020/09/29	0	55.00	0	0.00	53.00	0	1,586	0.00%
2020/09/28	2	52.90	0	0.00	52.90	2	1,635	0.12%
2020/09/25	3	52.53	1	52.30	52.10	2	1,683	0.12%
2020/09/24	0	54.30	2	54.40	54.00	-2	1,749	-0.11%
2020/09/23	1	55.60	3	55.90	55.40	-2	1,778	-0.11%
2020/09/21	1	57.00	0	0.00	56.60	1	1,932	0.05%
2020/09/16	1	57.40	0	0.00	57.20	1	2,028	0.05%
2020/09/14	1	57.10	1	56.40	57.50	0	2,101	0.00%
2020/09/10	4	55.70	0	0.00	55.70	4	2,203	0.18%
2020/09/08	1	57.30	0	0.00	57.20	1	2,256	0.04%
2020/09/07	2	57.70	0	0.00	57.30	2	2,301	0.09%
2020/09/04	3	57.40	1	57.40	58.00	2	2,366	0.08%
2020/09/02	5	58.68	0	0.00	58.60	5	2,451	0.20%
2020/09/01	0	0.00	4	58.65	59.10	-4	2,470	-0.16%
2020/08/31	0	0.00	4	58.20	57.80	-4	2,479	-0.16%
2020/08/28	1	58.00	2.4	57.80	58.10	-1.4	2,506	-0.06%
2020/08/27	0	0.00	3	58.60	58.30	-3	2,529	-0.12%
2020/08/26	6	58.53	5	58.76	58.90	1	2,571	0.04%
2020/08/25	10.4	60.85	1	60.90	61.20	9.4	2,587	0.36%
2020/08/24	1	60.30	0	0.00	60.60	1	2,600	0.04%
2020/08/21	1	60.10	0	0.00	60.00	1	2,770	0.04%
2020/08/20	3	59.23	1	59.10	59.50	2	2,801	0.07%
2020/08/19	2	62.15	4	62.80	62.10	-2	2,817	-0.07%
2020/08/18	3	64.00	0	0.00	63.50	3	2,870	0.10%
2020/08/17	2	64.40	1	64.60	64.60	1	2,938	0.03%
2020/08/14	0	0.00	1	63.30	63.60	-1	3,062	-0.03%
2020/08/13	2	64.00	5	63.18	63.10	-3	3,268	-0.09%
2020/08/12	9	63.91	2	63.55	63.90	7	3,338	0.21%
2020/08/11	8	66.16	3	66.77	65.20	5	3,357	0.15%
2020/08/10	4	67.58	1	66.80	66.80	3	3,399	0.09%
2020/08/07	1	67.20	3	66.80	67.20	-2	3,481	-0.06%
2020/08/06	7	67.67	0	0.00	66.80	7	3,504	0.20%
2020/08/05	4	67.65	6	67.83	67.20	-2	3,576	-0.06%
2020/08/04	4	67.78	10	67.79	68.50	-6	3,597	-0.17%
2020/08/03	15	68.11	8	67.69	67.70	7	3,712	0.19%
2020/07/31	28	70.62	24	71.37	69.00	4	3,852	0.10%
2020/07/30	11	68.21	17	68.52	69.30	-6	3,756	-0.16%
2020/07/29	5	66.76	3	67.20	66.20	2	3,681	0.05%
2020/07/28	17	67.83	17	66.69	66.40	0	3,656	0.00%
2020/07/27	4	66.28	12	66.68	66.30	-8	3,581	-0.22%
2020/07/24	11	65.88	14	65.66	64.80	-3	3,543	-0.08%
2020/07/23	14	66.39	11	66.50	66.80	3	3,536	0.08%
2020/07/22	4	65.77	9	66.08	66.10	-5	3,561	-0.14%
2020/07/21	12	65.03	5	65.10	65.10	7	3,550	0.20%
2020/07/20	0	0.00	3	63.23	64.30	-3	3,539	-0.08%
2020/07/17	2	62.60	1	63.90	62.60	1	3,527	0.03%
2020/07/16	3	64.40	1	64.40	64.50	2	3,510	0.06%
2020/07/15	4	64.38	7	64.67	63.90	-3	3,498	-0.09%
2020/07/14	0	0.00	1	65.30	65.10	-1	3,475	-0.03%
2020/07/13	11	66.41	13	65.87	65.40	-2	3,467	-0.06%
2020/07/10	12	66.99	19	68.76	65.50	-7	3,445	-0.20%
2020/07/09	29	67.58	25	67.70	71.00	4	3,340	0.12%
2020/07/08	4	65.13	2	65.25	65.20	2	3,205	0.06%
2020/07/07	3	65.33	9	65.63	64.70	-6	3,181	-0.19%
2020/07/06	22	67.11	26	66.90	66.90	-4	3,154	-0.13%
2020/07/03	9	66.52	7	66.49	67.00	2	3,110	0.06%
2020/07/02	9	65.11	27	64.96	65.50	-18	3,040	-0.59%
2020/07/01	18	65.85	11	65.43	65.40	7	3,009	0.23%
2020/06/30	6	63.65	12	64.54	65.50	-6	2,934	-0.20%
2020/06/29	2	62.80	10	63.25	63.10	-8	2,855	-0.28%
2020/06/24	1.5	62.60	9	62.72	62.40	-7.5	2,828	-0.27%
2020/06/23	4	61.85	13	61.78	61.40	-9	2,787	-0.32%
2020/06/22	9	61.51	15	61.30	61.00	-6	2,775	-0.22%
2020/06/19	23	62.63	9	62.32	62.30	14	2,767	0.51%
2020/06/18	8	63.48	20	63.23	63.70	-12	2,722	-0.44%
2020/06/17	9	61.77	21	61.94	61.40	-12	2,634	-0.46%
2020/06/16	32	62.78	11	62.71	62.20	21	2,636	0.80%
2020/06/15	19	61.95	5	61.64	61.60	14	2,623	0.53%
2020/06/12	9	59.91	4	59.55	61.50	5	2,610	0.19%
2020/06/11	5	59.98	13	61.30	59.10	-8	2,576	-0.31%
2020/06/10	10	62.06	4	62.00	61.90	6	2,521	0.24%
2020/06/09	1	62.70	5	63.06	62.70	-4	2,505	-0.16%
2020/06/08	10	61.87	4	62.00	61.60	6	2,475	0.24%
2020/06/05	3	62.50	4	62.40	62.30	-1	2,459	-0.04%
2020/06/04	9	62.97	9	62.97	62.10	0	2,452	0.00%
2020/06/03	2	62.10	3	62.13	62.60	-1	2,437	-0.04%
2020/06/02	22	62.37	7	61.83	61.50	15	2,419	0.62%
2020/06/01	9	63.13	8	63.29	63.20	1	2,379	0.04%
2020/05/29	5	62.90	8	63.43	62.70	-3	2,354	-0.13%
2020/05/28	32	64.65	19	65.27	63.00	13	2,331	0.56%
2020/05/27	3	61.73	9	62.20	62.80	-6	2,161	-0.28%
2020/05/26	11	62.14	6	61.90	61.70	5	2,130	0.23%
2020/05/25	16	63.04	18	63.00	62.70	-2	2,087	-0.10%
2020/05/22	24	62.58	26	62.10	62.40	-2	2,024	-0.10%
2020/05/21	36	62.64	26	62.27	61.80	10	1,968	0.51%
2020/05/20	39	61.00	20	61.39	62.50	19	1,857	1.02%
2020/05/19	8	59.34	12	59.68	60.40	-4	1,679	-0.24%
2020/05/18	1	58.80	3	58.90	58.50	-2	1,619	-0.12%
2020/05/15	2	58.45	12	58.31	57.90	-10	1,614	-0.62%
2020/05/14	18	59.61	9	58.06	57.70	9	1,641	0.55%
2020/05/13	7	58.09	3	58.10	58.10	4	1,635	0.24%
2020/05/12	13	59.18	12	58.92	58.70	1	1,600	0.06%
2020/05/11	14	58.81	19	57.91	57.50	-5	1,523	-0.33%
2020/05/08	33	59.47	18	59.45	59.10	15	1,467	1.02%
2020/05/07	13	56.75	15	56.99	58.70	-2	1,333	-0.15%
2020/05/06	7	53.09	11	53.23	53.90	-4	1,164	-0.34%
2020/05/05	5	50.82	5	50.70	50.80	0	1,108	0.00%
2020/05/04	3	50.00	0	0.00	50.10	3	1,104	0.27%
2020/04/28	5	50.76	1	50.70	50.50	4	1,110	0.36%
2020/04/27	7	50.24	6	50.52	50.70	1	1,118	0.09%
2020/04/24	0	0.00	1	49.30	49.10	-1	1,080	-0.09%
2020/04/21	0	0.00	1	48.45	46.80	-1	1,078	-0.09%
2020/04/17	1	48.75	1	48.20	48.10	0	1,093	0.00%
2020/04/15	2	47.28	2	47.50	47.30	0	1,130	0.00%
2020/04/14	0	0.00	10	47.16	47.00	-10	1,155	-0.87%
2020/04/13	0	46.60	1	46.60	46.60	-1	1,178	-0.08%
2020/04/10	1	46.50	3	46.18	46.15	-2	1,190	-0.17%
2020/04/09	1	46.80	0	0.00	46.30	1	1,204	0.08%
2020/04/07	1	43.60	0	0.00	44.15	1	1,251	0.08%
2020/03/27	2	42.65	0	0.00	41.80	2	1,313	0.15%
2020/03/25	2	42.75	2	42.33	42.05	0	1,324	0.00%
2020/03/23	1	39.20	0	0.00	39.15	1	1,347	0.07%
2020/03/20	0	0.00	7	40.42	40.30	-7	1,359	-0.51%
2020/03/19	4	38.53	4	39.13	37.90	0	1,409	0.00%
2020/03/18	7	42.92	0	0.00	41.60	7	1,399	0.50%
2020/03/17	2	43.50	0	0.00	42.90	2	1,407	0.14%
2020/03/16	4	45.78	0	0.00	44.10	4	1,442	0.28%
2020/03/13	3	44.35	0	0.00	46.75	3	1,508	0.20%
2020/03/12	1	45.90	0	0.00	45.90	1	1,507	0.07%
2020/03/11	1	49.40	0	0.00	48.10	1	1,500	0.07%
2020/03/09	1	49.30	5	49.63	49.05	-4	1,481	-0.27%
2020/03/06	3	50.90	1	51.00	51.20	2	1,463	0.14%
2020/02/27	2	50.80	1	50.60	49.80	1	1,422	0.07%
2020/02/26	1	51.00	0	0.00	51.00	1	1,407	0.07%
2020/02/25	0	0.00	1	50.30	51.40	-1	1,397	-0.07%
2020/02/21	1	52.90	6	53.13	52.90	-5	1,356	-0.37%
2020/02/20	1	54.10	8	54.18	54.10	-7	1,336	-0.52%
2020/02/18	11	54.03	4	53.45	53.10	7	1,284	0.54%
2020/02/17	5	54.20	6	54.53	55.00	-1	1,232	-0.08%
2020/02/14	37	53.06	36	52.99	52.60	1	1,145	0.09%
2020/02/13	0	0.00	4	49.86	49.65	-4	1,050	-0.38%
2020/02/12	1	49.45	1	49.50	49.60	0	1,042	0.00%
2020/02/11	2	48.90	0	0.00	49.10	2	1,033	0.19%
2020/02/10	3	48.20	0	0.00	48.70	3	1,029	0.29%
2020/02/07	1	48.95	0	0.00	48.60	1	1,025	0.10%
2020/02/06	1	49.50	1	49.20	49.50	0	1,022	0.00%
2020/02/03	5	45.93	0	0.00	47.30	5	999	0.50%
2020/01/30	4	48.03	1	49.10	46.80	3	968	0.31%
2020/01/20	1	51.10	1	51.20	51.40	0	941	0.00%
2020/01/17	2	52.30	1	52.10	52.00	1	928	0.11%
2020/01/15	2	52.05	1	52.00	51.90	1	904	0.11%
2020/01/14	3	52.37	2	52.20	52.40	1	895	0.11%
2020/01/13	3	52.47	3	52.30	52.10	0	878	0.00%
2020/01/10	23	53.90	20	52.52	52.30	3	860	0.35%
2020/01/09	1	51.80	2	51.85	51.70	-1	814	-0.12%
2020/01/08	4	51.78	1	52.10	51.00	3	801	0.37%
2020/01/07	1	51.80	0	0.00	53.00	1	769	0.13%
2020/01/06	1	51.10	27	51.40	51.00	-26	741	-3.50%
2020/01/03	4	52.40	0	0.00	52.30	4	721	0.55%
2020/01/02	30	53.63	5	53.40	53.30	25	701	3.57%
2019/12/31	5	53.12	1	52.60	52.60	4	674	0.59%
2019/12/27	1	51.40	1	51.80	51.20	0	609	0.00%
2019/12/25	1	51.10	0	0.00	50.80	1	564	0.18%
2019/12/24	2	50.60	0	50.70	50.70	2	553	0.36%
2019/12/23	1	50.00	17	50.11	50.00	-16	535	-2.99%
2019/12/20	0	0.00	2.2	50.98	50.80	-2.2	520	-0.42%
2019/12/19	4	50.88	1	51.20	51.20	3	507	0.59%
2019/12/18	0	0.00	4	50.00	50.20	-4	473	-0.84%
2019/12/17	0	0.00	1	50.00	50.30	-1	454	-0.22%
2019/12/16	6	50.58	7	50.37	50.60	-1	434	-0.23%
2019/12/13	2	47.70	1	47.90	47.90	1	367	0.27%
2019/12/12	5	47.77	2	48.03	47.35	3	349	0.86%
2019/12/11	17	48.02	4	48.18	47.75	13	324	4.00%
2019/12/10	10	46.73	15	46.89	47.55	-5	275	-1.82%
2019/12/09	8	45.08	1	45.20	45.30	7	194	3.60%
2019/12/06	1	43.90	4	44.16	43.90	-3	168	-1.78%
2019/12/05	0	0.00	2	43.08	43.10	-2	151	-1.32%
2019/11/19	1	42.75	0	0.00	42.80	1	184	0.54%
2019/11/08	0	0.00	1	42.05	42.00	-1	199	-0.50%
2019/11/07	0	0.00	1	42.00	42.20	-1	198	-0.50%
2019/11/06	0.2	42.00	0	0.00	41.90	0.2	200	0.10%
2019/11/05	1	42.40	0	0.00	42.40	1	199	0.50%
2019/10/21	1	41.00	0	0.00	41.20	1	221	0.45%
2019/10/16	2	40.75	0	0.00	40.90	2	225	0.89%
2019/09/27	1	42.10	0	0.00	41.80	1	232	0.43%
2019/08/26	0	0.00	1	44.55	44.45	-1	186	-0.53%
2019/08/20	1	44.10	0	0.00	44.15	1	179	0.56%
2019/08/15	0	0.00	1	44.90	44.65	-1	165	-0.60%
2019/08/13	1	44.85	1	44.90	44.75	0	158	0.00%
2019/08/08	0	0.00	13	44.85	44.70	-13	157	-8.28%
2019/08/06	0	0.00	1	44.30	45.10	-1	158	-0.63%
2019/07/31	0	0.00	1	45.90	45.95	-1	162	-0.62%
2019/07/30	0	0.00	1	47.00	45.90	-1	162	-0.61%
2019/07/29	0	0.00	3	46.55	46.60	-3	157	-1.90%
2019/07/26	1	46.40	0	0.00	46.30	1	154	0.65%
2019/07/25	3	45.53	1	45.30	45.85	2	144	1.38%
2019/06/28	1	43.45	0	0.00	43.40	1	193	0.52%
2019/06/26	1	43.15	0	0.00	43.15	1	200	0.50%
2019/06/14	1	42.35	0	0.00	42.20	1	307	0.33%
2019/06/06	1	42.10	0	0.00	42.15	1	332	0.30%
2019/05/14	0	0.00	1	41.60	42.40	-1	357	-0.28%
2019/05/07	1	46.05	0	0.00	46.00	1	358	0.28%
2019/04/25	0	0.00	1	46.50	46.35	-1	350	-0.29%
2019/04/23	0	0.00	1	46.40	46.30	-1	348	-0.29%
2019/04/22	0	0.00	2	46.30	46.25	-2	348	-0.57%
2019/04/18	2	46.85	0	0.00	46.40	2	344	0.58%
2019/04/16	9	46.35	0	0.00	46.60	9	328	2.74%
2019/04/11	1	46.30	0	0.00	46.00	1	314	0.32%
2019/04/08	1	46.30	0	0.00	46.00	1	300	0.33%
2019/04/01	1	45.70	0	0.00	45.60	1	288	0.35%
2019/03/29	1	45.35	0	0.00	45.55	1	283	0.35%
2019/03/28	1	45.00	0	0.00	45.00	1	282	0.35%
2019/03/26	1	46.00	1	45.85	47.00	0	259	0.00%
2019/03/25	0	45.75	0	0.00	45.60	0	242	0.00%
2019/03/22	0	46.15	0	0.00	46.30	0	226	0.00%
2019/03/21	2	44.50	2	44.45	44.70	0	187	0.00%
2019/03/18	0	0.00	1	43.50	43.90	-1	179	-0.56%
2019/03/15	3	43.80	0	0.00	43.90	3	177	1.69%
2019/03/14	1	43.85	0	0.00	43.85	1	173	0.58%
2019/03/13	3	43.30	1	43.10	43.20	2	166	1.20%
2019/02/27	1	42.40	0	0.00	42.40	1	164	0.61%
2019/02/26	0	0.00	1	42.85	42.70	-1	163	-0.61%
2019/02/18	2	42.38	0	0.00	42.25	2	161	1.24%
2019/02/12	1	42.70	1	42.25	42.30	0	159	0.00%
2019/02/11	0	0.00	2	42.38	42.45	-2	157	-1.27%
2019/01/30	2	42.05	0	0.00	42.05	2	154	1.29%
2019/01/25	0	0.00	1	41.00	41.10	-1	152	-0.66%
2019/01/10	0.3	39.95	0	0.00	40.05	0.3	176	0.17%
2018/12/27	0.3	40.00	1	40.30	40.15	-0.8	223	-0.34%
2018/12/20	1	39.00	1	39.20	39.25	0	233	0.00%
2018/12/18	1.2	39.84	0	0.00	39.80	1.2	236	0.51%
2018/12/06	0	0.00	3	40.30	40.50	-3	272	-1.10%
2018/12/05	0	0.00	2	41.28	41.50	-2	273	-0.73%
2018/11/30	2	40.90	0	0.00	40.85	2	288	0.69%
2018/11/22	0	0.00	1	40.15	39.85	-1	285	-0.35%
2018/11/21	0	0.00	1	40.00	40.25	-1	287	-0.35%
2018/11/19	0	0.00	1	40.00	40.45	-1	302	-0.33%
2018/11/14	1	39.00	0	0.00	38.85	1	319	0.31%
2018/11/12	3	38.63	0	0.00	38.20	3	320	0.94%
2018/11/08	0.3	38.55	0	0.00	38.55	0.3	342	0.07%
2018/10/29	0	0.00	2	36.63	36.65	-2	353	-0.57%
2018/10/23	1	40.00	0	0.00	40.00	1	340	0.29%
2018/10/15	0	0.00	1	40.40	40.40	-1	338	-0.30%
2018/10/12	1	39.35	0	0.00	40.50	1	338	0.30%
2018/10/11	0	0.00	6	40.52	39.90	-6	334	-1.80%
2018/10/05	0	0.00	2	44.00	43.35	-2	317	-0.63%
2018/10/02	0	0.00	1	45.05	45.05	-1	314	-0.32%
2018/09/26	5	45.35	0	0.00	45.15	5	349	1.43%
2018/09/19	1	46.05	0	0.00	46.15	1	345	0.29%
2018/09/17	3	43.67	0	0.00	43.65	3	327	0.91%
2018/09/06	0	0.00	4	45.98	45.00	-4	332	-1.20%
2018/09/05	1	46.40	0	0.00	46.20	1	337	0.30%
2018/08/23	3	51.60	0	0.00	51.80	3	397	0.76%
2018/08/22	1	51.70	0	0.00	51.40	1	389	0.26%
2018/08/17	0	0.00	1	51.50	51.30	-1	406	-0.25%
2018/08/16	1	50.80	0	0.00	50.90	1	412	0.24%
2018/08/15	1	51.60	0	0.00	51.10	1	419	0.24%
2018/08/13	2	52.80	0	0.00	52.20	2	413	0.48%
2018/08/10	0	0.00	1	53.50	53.40	-1	414	-0.24%
2018/08/02	1	52.80	0	0.00	52.70	1	453	0.22%
2018/07/26	2	51.90	0	0.00	51.80	2	475	0.42%
2018/07/24	0	0.00	1	51.60	51.90	-1	477	-0.21%
2018/07/19	1	51.90	0	0.00	51.90	1	495	0.20%
2018/07/17	1	51.60	0	0.00	51.50	1	510	0.20%
2018/06/26	0	0.00	2	54.80	54.80	-2	696	-0.29%
2018/06/21	2	55.40	0	0.00	55.70	2	713	0.28%
2018/06/12	0	0.00	2	55.90	55.80	-2	730	-0.27%
2018/06/07	1	56.50	0	0.00	56.40	1	733	0.14%
2018/05/31	2	55.30	0	0.00	55.10	2	698	0.29%
2018/05/25	1	55.80	0	0.00	55.60	1	684	0.15%
2018/05/16	0	0.00	2	56.50	56.60	-2	715	-0.28%
2018/05/15	1	57.00	0	0.00	57.10	1	722	0.14%
2018/05/08	1	58.10	1	58.50	58.80	0	788	0.00%
2018/04/11	1	61.30	0	0.00	60.80	1	1,412	0.07%
2018/04/03	2	60.60	0	0.00	60.50	2	1,398	0.14%
2018/03/26	0	0.00	4	57.10	57.10	-4	1,441	-0.28%
2018/03/23	4	56.50	0	0.00	57.00	4	1,438	0.28%
2018/03/14	0	0.00	2	56.70	56.50	-2	1,518	-0.13%
2018/02/08	1	55.80	0	0.00	55.90	1	1,836	0.05%
2018/02/07	1	57.00	1	56.60	55.90	0	1,829	0.00%
2018/01/19	1	61.50	0	0.00	60.70	1	1,827	0.05%
2018/01/18	2	62.00	0	0.00	61.10	2	1,816	0.11%
2018/01/15	0	0.00	1	61.80	61.30	-1	1,823	-0.05%
2018/01/12	1	60.10	0	0.00	60.50	1	1,721	0.06%
2018/01/11	0	0.00	13	59.60	59.50	-13	1,717	-0.76%
2018/01/10	13	61.00	0	0.00	60.30	13	1,713	0.76%
2018/01/05	0	0.00	6	60.73	60.30	-6	1,605	-0.37%