台郡 (6269)-國泰-敦南券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
67.3
漲跌
▼0.5
漲幅
-0.74%
成交量
775張
產業
上市電子零組件類股
1045人加入追蹤

立即追蹤
本地時間:14:30

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

台郡 (6269)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	5.9	67.86	3	67.54	67.30	2.8	1,691	0.17%
2024/11/21	2	67.80	2	67.80	67.80	0	1,693	0.00%
2024/11/20	5.5	67.44	16.2	67.74	67.20	-10.7	1,708	-0.63%
2024/11/19	2.6	68.38	2.1	68.41	68.70	0.5	1,714	0.03%
2024/11/18	3.3	66.94	10.3	67.02	67.60	-7	1,728	-0.40%
2024/11/15	13.2	66.80	4.2	67.11	66.70	9	1,734	0.52%
2024/11/14	32.2	66.48	7	66.33	66.60	25.2	1,758	1.44%
2024/11/13	36.8	67.08	13.4	67.49	66.80	23.4	1,774	1.32%
2024/11/12	29.2	66.91	44	66.84	67.30	-14.8	1,858	-0.80%
2024/11/11	66.5	69.06	28.5	69.41	68.70	38	1,936	1.96%
2024/11/08	81.1	73.29	19.8	73.39	72.40	61.3	1,908	3.21%
2024/11/07	3.2	77.70	10.6	77.27	77.60	-7.4	1,854	-0.40%
2024/11/06	0.2	75.65	0	0.00	75.70	0.2	1,882	0.01%
2024/11/05	3.3	75.42	4.5	75.76	75.80	-1.3	1,911	-0.07%
2024/11/04	0.6	75.11	1.3	75.56	75.40	-0.7	1,978	-0.04%
2024/11/01	5.4	74.34	6.2	74.78	75.40	-0.8	2,044	-0.04%
2024/10/30	5	75.14	20.2	75.20	75.40	-15.2	2,078	-0.73%
2024/10/29	13.8	75.53	3.5	75.86	75.20	10.3	2,099	0.49%
2024/10/28	6.8	76.80	8.2	76.60	76.70	-1.4	2,097	-0.07%
2024/10/25	6.5	77.13	1.4	77.36	77.00	5.1	2,108	0.24%
2024/10/24	2.2	77.54	1.2	77.68	77.50	1	2,142	0.05%
2024/10/23	11.8	78.04	12.1	78.36	77.80	-0.3	2,154	-0.01%
2024/10/22	12.2	77.36	0.1	77.50	77.60	12.1	2,146	0.56%
2024/10/21	0.5	77.03	3.2	77.01	77.20	-2.7	2,196	-0.13%
2024/10/18	7.1	76.72	14.3	77.12	76.50	-7.2	2,241	-0.32%
2024/10/17	1.3	76.51	5.8	76.27	76.60	-4.4	2,302	-0.19%
2024/10/16	8.4	75.51	2.4	75.47	75.40	6	2,362	0.25%
2024/10/15	5.7	76.48	4.1	76.55	76.10	1.5	2,433	0.06%
2024/10/14	6	75.97	1.7	76.28	76.60	4.3	2,456	0.18%
2024/10/11	27	75.48	11.4	75.53	75.40	15.7	2,494	0.63%
2024/10/09	7	76.48	7.7	76.81	76.10	-0.7	2,556	-0.03%
2024/10/08	78	77.39	39.2	76.95	76.60	38.7	2,549	1.52%
2024/10/07	13.1	78.72	6	79.16	79.00	7.1	2,544	0.28%
2024/10/04	8.7	78.48	3	78.44	78.40	5.6	2,652	0.21%
2024/10/01	14.6	78.63	7.7	78.91	79.50	6.8	2,746	0.25%
2024/09/30	6.8	78.84	2	79.10	78.60	4.8	2,845	0.17%
2024/09/27	4.4	78.79	1	79.10	79.00	3.4	3,071	0.11%
2024/09/26	14.2	79.07	3.3	79.36	78.60	10.9	3,157	0.34%
2024/09/25	6.7	79.33	25.3	79.33	79.20	-18.6	3,242	-0.57%
2024/09/24	13.4	78.77	7.1	78.82	78.60	6.3	3,339	0.19%
2024/09/23	6.5	78.60	2.7	78.74	78.50	3.8	3,378	0.11%
2024/09/20	17.7	78.79	6.2	79.04	78.50	11.5	3,441	0.33%
2024/09/19	8.5	78.87	13.1	79.09	78.60	-4.6	3,542	-0.13%
2024/09/18	22.2	79.46	2	79.85	78.50	20.2	3,829	0.53%
2024/09/16	4.5	80.36	2.5	80.39	80.90	2	4,002	0.05%
2024/09/13	3.5	79.56	13	79.92	80.20	-9.5	4,090	-0.23%
2024/09/12	11.4	79.32	14	79.38	79.10	-2.6	4,157	-0.06%
2024/09/11	10.7	79.14	9	79.10	79.10	1.7	4,180	0.04%
2024/09/10	21.1	79.78	28.5	79.60	79.00	-7.4	4,187	-0.18%
2024/09/09	17.5	80.41	5.1	80.75	81.00	12.4	4,170	0.30%
2024/09/06	12.3	81.54	1.1	81.83	82.10	11.2	4,170	0.27%
2024/09/05	18.3	82.88	30.3	81.29	81.20	-12	4,188	-0.29%
2024/09/04	48.8	83.00	31.2	82.89	82.30	17.6	4,194	0.42%
2024/09/03	39.6	85.98	45.2	86.50	85.20	-5.6	4,173	-0.13%
2024/09/02	32.2	85.99	41.9	86.49	86.90	-9.7	4,158	-0.23%
2024/08/30	101.2	86.95	54.1	86.96	86.70	47.1	4,158	1.13%	大買/
2024/08/29	85.8	85.17	62.1	84.89	85.30	23.7	4,094	0.58%
2024/08/28	21.4	81.87	7.6	81.78	81.70	13.7	4,056	0.34%
2024/08/27	5.7	80.60	3.4	80.48	80.70	2.3	4,137	0.06%
2024/08/26	2.2	80.67	9.5	80.66	80.50	-7.3	4,423	-0.17%
2024/08/23	8.8	79.90	6.6	79.99	80.40	2.2	4,510	0.05%
2024/08/22	9.6	80.01	10.8	80.09	80.30	-1.2	4,556	-0.03%
2024/08/21	24	79.94	8.2	79.92	80.00	15.8	4,624	0.34%
2024/08/20	15.6	80.33	17.4	80.34	80.20	-1.8	4,699	-0.04%
2024/08/19	22.6	79.58	32.1	79.65	79.50	-9.4	4,749	-0.20%
2024/08/16	22.9	78.95	34.5	79.11	78.90	-11.6	4,760	-0.24%
2024/08/15	15.2	78.55	14.5	78.64	78.80	0.7	4,774	0.01%
2024/08/14	84	78.80	41.7	78.96	78.30	42.3	4,854	0.87%
2024/08/13	116.7	79.11	23.9	79.12	79.50	92.8	4,808	1.93%	大買/
2024/08/12	3.3	85.36	35.8	84.94	86.20	-32.5	4,734	-0.69%
2024/08/09	4.9	82.75	28.2	82.99	83.70	-23.3	4,761	-0.49%
2024/08/08	43.4	80.85	2	81.10	80.40	41.4	4,785	0.87%
2024/08/07	18.2	81.62	28.7	82.37	83.30	-10.5	4,812	-0.22%
2024/08/06	22.4	79.44	33	81.44	79.90	-10.5	4,872	-0.22%
2024/08/05	74.2	80.44	20.8	79.98	79.90	53.5	4,881	1.10%
2024/08/02	41.9	87.36	50.2	87.32	87.10	-8.3	4,922	-0.17%
2024/08/01	8.9	88.83	10.1	89.42	89.70	-1.2	5,055	-0.02%
2024/07/31	7.7	88.13	5.5	88.54	88.50	2.2	5,162	0.04%
2024/07/30	7.6	87.25	21.9	87.28	88.00	-14.3	5,349	-0.27%
2024/07/29	37.5	88.25	13.8	88.42	88.00	23.7	5,462	0.43%
2024/07/26	19.2	89.73	4.1	89.64	89.70	15.1	5,529	0.27%
2024/07/23	6.6	91.12	7.4	91.13	90.80	-0.8	5,605	-0.01%
2024/07/22	9.9	90.51	22	90.53	90.60	-12.1	5,625	-0.21%
2024/07/19	48.1	92.53	13.3	93.16	91.90	34.9	5,596	0.62%
2024/07/18	15.2	94.61	39.9	94.58	95.00	-24.7	5,574	-0.44%
2024/07/17	37.3	94.97	46.1	95.24	94.70	-8.8	5,521	-0.16%
2024/07/16	20.2	93.86	73.8	94.06	94.50	-53.6	5,470	-0.98%
2024/07/15	15.4	91.62	22.5	91.59	92.00	-7.1	5,415	-0.13%
2024/07/12	16.3	91.37	17	91.72	91.70	-0.7	5,411	-0.01%
2024/07/11	11.4	91.11	61.9	91.34	91.30	-50.5	5,400	-0.93%
2024/07/10	14.5	88.86	2	88.80	88.60	12.5	5,363	0.23%
2024/07/09	36.7	88.66	30.9	88.41	88.10	5.9	5,383	0.11%
2024/07/08	68.1	90.62	28.9	90.65	89.50	39.2	5,344	0.73%
2024/07/05	85.1	92.48	70.6	92.62	92.00	14.4	5,245	0.28%
2024/07/04	26.4	94.05	39.2	93.97	93.60	-12.8	5,175	-0.25%
2024/07/03	57.1	93.58	73.4	93.79	93.20	-16.3	5,096	-0.32%
2024/07/02	49.8	91.75	26.8	92.16	91.10	23	4,875	0.47%
2024/07/01	16.9	92.12	31.6	92.28	91.50	-14.7	4,782	-0.31%
2024/06/28	27.4	91.34	50.2	92.14	90.70	-22.8	4,686	-0.49%
2024/06/27	6.4	90.25	21.8	90.56	90.60	-15.4	4,578	-0.34%
2024/06/26	61.7	90.92	20	90.15	89.70	41.7	4,540	0.92%
2024/06/25	50.4	90.98	27.1	91.08	91.30	23.3	4,484	0.52%
2024/06/24	158.9	95.37	158.4	94.88	91.50	0.5	4,375	0.01%	大買/大賣/
2024/06/21	93.1	93.59	124.9	93.99	95.00	-31.8	4,100	-0.78%	大賣/
2024/06/20	31.5	89.16	105.1	89.33	89.70	-73.6	3,916	-1.88%	大賣/
2024/06/19	13.4	86.87	27.6	87.19	87.40	-14.2	3,849	-0.37%
2024/06/18	14.7	86.81	8.1	87.11	86.90	6.6	3,814	0.17%
2024/06/17	7.4	86.64	10.5	86.65	86.40	-3.1	3,860	-0.08%
2024/06/14	13.2	86.72	20.1	86.82	86.60	-6.9	3,876	-0.18%
2024/06/13	4.6	87.20	10.3	87.26	87.20	-5.7	3,876	-0.15%
2024/06/12	15	86.91	15.1	87.85	86.80	-0.1	3,886	0.00%
2024/06/11	22.6	87.12	15	87.13	87.00	7.6	3,891	0.20%
2024/06/07	57.6	87.82	34.9	87.89	88.10	22.7	3,882	0.58%
2024/06/06	17.1	86.83	23.1	87.05	87.00	-6	3,887	-0.15%
2024/06/05	17.2	86.90	15.1	87.03	87.00	2.1	3,867	0.05%
2024/06/04	37.6	86.25	27	86.37	86.50	10.6	3,867	0.27%
2024/06/03	38.7	86.90	8	87.26	86.80	30.7	3,841	0.80%
2024/05/31	52.5	87.52	24.5	87.71	87.50	28	3,820	0.73%
2024/05/30	248.3	87.76	54.5	87.25	85.80	193.8	3,740	5.18%	大買/鉅額交易
2024/05/29	95.4	97.50	67.7	97.78	97.30	27.7	3,459	0.80%
2024/05/28	31.9	98.35	15.4	98.40	98.10	16.5	3,368	0.49%
2024/05/27	63.9	98.61	28.2	98.54	98.70	35.7	3,332	1.07%
2024/05/24	40.3	99.78	87	99.95	99.50	-46.8	3,276	-1.43%
2024/05/23	24.8	97.92	64.3	97.88	98.80	-39.5	3,204	-1.23%
2024/05/22	8.2	98.10	15.9	98.30	98.00	-7.7	3,158	-0.24%
2024/05/21	28.5	98.30	22.3	98.50	97.60	6.2	3,154	0.20%
2024/05/20	53.1	97.51	16.1	97.65	97.70	37.1	3,122	1.19%
2024/05/17	26.2	99.53	38.5	99.92	100.00	-12.3	3,034	-0.41%
2024/05/16	24.8	99.38	62.6	99.44	99.50	-37.8	3,005	-1.26%
2024/05/15	78	99.09	37.2	99.40	98.70	40.8	2,998	1.36%
2024/05/14	47.1	100.40	72.7	100.12	99.70	-25.7	2,954	-0.87%
2024/05/13	18.8	100.21	55.1	100.51	101.00	-36.3	2,907	-1.25%
2024/05/10	71	99.32	69.9	99.58	100.50	1	2,838	0.04%
2024/05/09	67	99.74	57.1	99.69	100.00	9.9	2,742	0.36%
2024/05/08	116.1	99.43	50.2	99.08	98.90	65.9	2,667	2.47%	大買/
2024/05/07	128.8	98.81	165.5	98.98	99.20	-36.8	2,552	-1.44%	大買/大賣/
2024/05/06	164.2	97.68	73.5	97.55	96.90	90.8	2,375	3.82%	大買/
2024/05/03	155.8	97.28	129	97.27	97.20	26.8	2,239	1.19%	大買/大賣/
2024/05/02	20.3	93.89	47.2	94.51	94.70	-26.8	2,035	-1.32%
2024/04/30	64.1	90.68	58.9	90.96	91.40	5.1	1,911	0.27%
2024/04/29	18.7	94.71	38.3	94.71	94.70	-19.6	1,811	-1.08%
2024/04/26	5	92.31	6.7	92.60	92.40	-1.7	1,725	-0.10%
2024/04/25	4.2	92.23	8.2	92.54	92.50	-4	1,697	-0.24%
2024/04/24	9.4	91.60	9.4	91.87	91.80	0	1,681	0.00%
2024/04/23	13.5	91.10	15.8	91.52	91.60	-2.3	1,670	-0.14%
2024/04/22	1.6	90.97	8.9	90.60	90.70	-7.3	1,650	-0.44%
2024/04/19	53.7	90.87	44.4	91.06	90.70	9.3	1,637	0.57%
2024/04/18	4.6	92.81	12.1	92.99	92.90	-7.5	1,606	-0.47%
2024/04/17	3.9	92.52	15.3	92.37	92.90	-11.4	1,581	-0.72%
2024/04/16	25.3	91.56	17.7	91.79	91.10	7.6	1,550	0.49%
2024/04/15	12.5	92.52	30.1	92.70	92.90	-17.6	1,509	-1.17%
2024/04/12	7.2	92.73	2.5	92.52	92.60	4.6	1,475	0.31%
2024/04/11	3.7	92.60	18.2	92.59	92.80	-14.5	1,466	-0.99%
2024/04/10	11.6	92.73	31.8	92.76	92.10	-20.2	1,470	-1.37%
2024/04/09	13.5	92.19	18.6	92.16	92.20	-5.1	1,445	-0.35%
2024/04/08	4.2	91.34	16.3	91.45	91.60	-12	1,422	-0.84%
2024/04/03	7.7	91.42	3.4	91.70	91.00	4.3	1,413	0.31%
2024/04/02	10.5	91.73	26.1	92.00	92.00	-15.6	1,407	-1.11%
2024/04/01	4.5	91.66	46.4	91.74	91.40	-41.9	1,406	-2.98%
2024/03/29	12.3	91.26	5	91.04	91.20	7.3	1,412	0.52%
2024/03/28	8.1	91.33	39.4	91.50	91.70	-31.2	1,418	-2.20%
2024/03/27	28.8	90.41	40.5	90.83	90.60	-11.7	1,422	-0.82%
2024/03/26	38.2	89.98	18.2	90.11	89.50	19.9	1,451	1.37%
2024/03/25	27.7	90.58	13.1	90.84	90.50	14.6	1,465	0.99%
2024/03/22	22.6	91.07	53.6	91.08	91.20	-31	1,525	-2.03%
2024/03/21	37.8	91.48	20.3	91.88	91.50	17.5	1,523	1.15%
2024/03/20	33.4	91.49	34.2	91.65	91.20	-0.8	1,494	-0.05%
2024/03/19	12.1	89.91	32.6	89.92	89.90	-20.4	1,426	-1.43%
2024/03/18	3.1	88.92	15.5	88.70	88.60	-12.4	1,395	-0.89%
2024/03/15	12.6	89.04	8.6	89.14	88.90	4	1,389	0.29%
2024/03/14	3.7	88.89	16.4	88.70	89.00	-12.7	1,363	-0.93%
2024/03/13	22.5	88.46	31.9	88.14	87.90	-9.4	1,347	-0.70%
2024/03/12	9.7	87.76	23.4	88.03	88.30	-13.7	1,334	-1.03%
2024/03/11	1.4	86.40	10	86.25	86.80	-8.6	1,307	-0.66%
2024/03/08	18.6	86.06	6.1	85.98	85.70	12.5	1,324	0.94%
2024/03/07	8.8	86.81	6	86.55	86.40	2.8	1,302	0.22%
2024/03/06	6.3	87.22	2.1	87.65	87.10	4.3	1,289	0.33%
2024/03/05	12.7	88.06	8.5	88.09	88.20	4.2	1,289	0.33%
2024/03/04	8.4	86.96	1.2	86.95	86.90	7.3	1,281	0.57%
2024/03/01	4.3	86.86	6.3	87.03	87.10	-1.9	1,280	-0.15%
2024/02/29	8.6	86.47	1	86.40	86.40	7.6	1,280	0.59%
2024/02/27	12.5	86.56	12.3	86.50	86.80	0.2	1,274	0.02%
2024/02/26	21.2	87.51	10.6	87.49	87.20	10.6	1,278	0.83%
2024/02/23	16.9	87.91	15.3	88.21	87.80	1.6	1,267	0.12%
2024/02/22	16.7	87.67	10	87.70	87.50	6.7	1,253	0.53%
2024/02/21	14.4	86.98	3.2	86.94	87.10	11.2	1,240	0.90%
2024/02/20	25.1	86.73	11.3	86.80	86.60	13.8	1,236	1.12%
2024/02/19	11.2	86.31	2.2	85.77	86.90	9	1,223	0.74%
2024/02/16	24.3	83.92	21.2	84.57	84.80	3.1	1,206	0.26%
2024/02/15	3.3	84.55	11.4	84.74	84.60	-8.2	1,175	-0.69%
2024/02/05	22.3	84.51	10.1	84.40	84.30	12.2	1,172	1.04%
2024/02/02	7	85.45	1.2	85.52	85.20	5.8	1,167	0.50%
2024/02/01	1.1	85.42	0.2	85.70	85.70	0.9	1,169	0.08%
2024/01/31	4.4	85.34	0	0.00	85.40	4.4	1,182	0.37%
2024/01/30	1.1	85.73	0	0.00	85.60	1.1	1,188	0.10%
2024/01/29	2.2	85.71	1.1	85.72	86.00	1.2	1,194	0.10%
2024/01/26	9.6	86.04	0.1	86.20	85.60	9.5	1,194	0.79%
2024/01/25	0.2	86.16	6	86.15	86.30	-5.8	1,206	-0.48%
2024/01/24	5.3	85.99	12.1	85.97	86.10	-6.8	1,224	-0.55%
2024/01/23	2.6	84.80	5	84.66	85.10	-2.4	1,243	-0.19%
2024/01/22	6.2	84.91	2	85.10	84.90	4.2	1,242	0.34%
2024/01/19	9.5	84.84	0.2	85.00	84.80	9.3	1,250	0.74%
2024/01/18	11.8	84.94	4.2	85.55	84.80	7.6	1,243	0.61%
2024/01/17	9.5	86.22	2	86.50	86.00	7.5	1,236	0.60%
2024/01/16	1.1	87.39	2	87.40	87.40	-0.9	1,221	-0.08%
2024/01/15	0.1	87.47	3.2	87.58	87.90	-3	1,232	-0.25%
2024/01/12	1.2	86.88	0.2	87.00	87.00	1	1,247	0.08%
2024/01/11	0.2	87.35	0	0.00	87.30	0.2	1,299	0.02%
2024/01/10	0.2	86.91	10.1	87.00	87.10	-10	1,330	-0.75%
2024/01/09	1.4	87.66	3	87.50	87.40	-1.6	1,340	-0.12%
2024/01/08	3.2	87.00	1.1	87.03	87.10	2	1,340	0.15%
2024/01/05	0.3	87.08	2	86.75	86.40	-1.7	1,350	-0.13%
2024/01/04	8	87.29	0.2	87.52	86.70	7.9	1,350	0.58%
2024/01/03	3.4	87.71	60	87.62	87.80	-56.6	1,344	-4.21%
2024/01/02	5.2	88.41	6.4	88.36	88.20	-1.2	1,343	-0.09%
2023/12/29	3.4	88.43	3	88.50	88.30	0.4	1,334	0.03%
2023/12/28	2.1	88.76	10.4	88.91	88.80	-8.4	1,339	-0.63%
2023/12/27	16.6	88.45	9.1	88.44	88.80	7.5	1,336	0.56%
2023/12/26	15.2	88.39	4	88.45	88.00	11.2	1,325	0.84%
2023/12/25	38	88.93	3	88.87	88.40	35	1,314	2.66%
2023/12/22	8.3	89.09	0.4	89.05	88.80	7.9	1,293	0.61%
2023/12/21	8.4	88.37	13.1	88.42	88.90	-4.6	1,258	-0.37%
2023/12/20	18.7	89.17	50.2	89.55	89.50	-31.6	1,216	-2.59%
2023/12/19	48.6	89.37	38.9	88.65	89.00	9.7	1,172	0.83%
2023/12/18	7.2	87.70	4.5	88.17	88.10	2.8	1,093	0.25%
2023/12/15	42.7	87.79	4	87.95	88.00	38.7	1,078	3.59%
2023/12/14	3.4	86.76	8.5	87.37	87.40	-5.1	1,078	-0.47%
2023/12/13	4.2	86.21	1	86.20	86.00	3.2	1,072	0.30%
2023/12/12	11	86.08	3	86.24	85.70	8	1,076	0.74%
2023/12/11	1.7	86.12	1	86.60	86.20	0.7	1,075	0.06%
2023/12/08	6.1	86.58	6.1	86.51	86.40	0	1,070	0.00%
2023/12/07	9.8	87.22	1	87.30	87.00	8.8	1,061	0.83%
2023/12/06	4.2	87.73	1	87.90	87.60	3.2	1,072	0.30%
2023/12/05	6.3	87.69	2.1	87.85	87.50	4.3	1,092	0.39%
2023/12/04	14.7	88.81	12	88.83	88.60	2.7	1,078	0.25%
2023/12/01	2.1	87.72	6.4	88.18	88.40	-4.3	1,083	-0.40%
2023/11/30	7.6	88.03	1	87.60	87.60	6.6	1,086	0.60%
2023/11/29	1.3	88.18	6.3	88.45	88.50	-4.9	1,063	-0.46%
2023/11/28	5.1	87.08	38.1	87.20	87.90	-33	1,055	-3.13%
2023/11/27	0.6	87.72	5.1	87.99	87.10	-4.4	1,059	-0.42%
2023/11/24	17.4	87.52	11.1	87.87	87.90	6.3	1,063	0.59%
2023/11/22	2.3	87.53	8	87.66	87.50	-5.7	1,023	-0.56%
2023/11/21	13.2	87.45	12	87.50	87.20	1.2	1,015	0.11%
2023/11/20	2.1	87.11	3	87.20	87.00	-0.9	999	-0.09%
2023/11/17	5.6	87.28	4	87.23	87.00	1.6	990	0.16%
2023/11/16	4.1	86.72	1	87.10	86.80	3.1	981	0.31%
2023/11/15	21.3	86.70	4	86.75	86.70	17.3	983	1.75%
2023/11/14	3	86.50	12.1	86.57	86.50	-9.1	974	-0.93%
2023/11/13	3.2	85.91	18	86.19	86.10	-14.8	972	-1.52%
2023/11/10	4.2	85.06	0	0.00	85.10	4.2	970	0.44%
2023/11/09	11.3	85.36	9.1	85.60	85.30	2.2	982	0.22%
2023/11/08	2	84.41	3	84.99	85.20	-0.9	990	-0.09%
2023/11/07	20.7	84.64	2.1	84.70	84.20	18.7	1,013	1.84%
2023/11/06	1.2	85.16	0.3	85.40	84.90	1	1,030	0.09%
2023/11/03	4.4	84.61	1	84.80	84.50	3.4	1,055	0.33%
2023/11/02	5.4	84.49	2	84.45	84.30	3.4	1,065	0.31%
2023/11/01	14.6	82.45	10	83.00	83.00	4.6	1,066	0.43%
2023/10/31	7.5	83.95	6.1	84.07	83.50	1.4	1,060	0.13%
2023/10/30	6.5	84.55	11.9	84.53	84.80	-5.5	1,058	-0.52%
2023/10/27	11.6	85.37	4.1	85.29	84.90	7.5	1,090	0.68%
2023/10/26	5.6	85.74	0	0.00	85.40	5.6	1,269	0.44%
2023/10/25	3.3	86.55	5	86.72	86.30	-1.8	1,528	-0.12%
2023/10/24	5.1	85.87	2.6	85.48	86.20	2.5	1,559	0.16%
2023/10/23	19.8	84.91	2.1	85.26	85.30	17.7	1,583	1.12%
2023/10/20	10.1	86.26	1.5	86.25	86.00	8.6	1,596	0.54%
2023/10/19	32.4	88.17	34.1	88.92	87.80	-1.6	1,627	-0.10%
2023/10/18	28.1	86.19	2	86.05	85.60	26.1	1,591	1.64%
2023/10/17	6.5	87.84	12	88.58	87.30	-5.5	1,587	-0.34%
2023/10/16	8.5	88.50	3	88.33	88.40	5.5	1,613	0.34%
2023/10/13	0.9	89.01	21.1	89.11	88.90	-20.2	1,631	-1.24%
2023/10/12	7.8	88.36	9	88.96	88.70	-1.2	1,630	-0.07%
2023/10/11	7.4	88.12	2	88.21	88.20	5.3	1,625	0.33%
2023/10/06	12.1	88.16	6	88.65	88.10	6.1	1,619	0.38%
2023/10/05	3	87.50	0	0.00	87.60	3	1,623	0.19%
2023/10/04	2.4	87.49	7	87.67	87.30	-4.6	1,645	-0.28%
2023/10/03	3.3	88.22	0.1	89.08	88.20	3.2	1,650	0.19%
2023/10/02	1.1	88.60	1	88.80	88.60	0.1	1,654	0.00%
2023/09/28	1.1	88.03	4	88.30	88.00	-2.9	1,662	-0.18%
2023/09/27	0	88.24	0	88.60	88.50	0	1,674	0.00%
2023/09/26	4	88.38	1	88.90	88.30	3	1,697	0.18%
2023/09/25	1.1	88.89	3.1	88.66	88.90	-1.9	1,713	-0.11%
2023/09/22	5.5	87.88	3	87.87	87.70	2.5	1,727	0.14%
2023/09/21	15.4	87.63	5.2	87.67	87.70	10.2	1,732	0.59%
2023/09/20	5.2	88.28	5.1	88.13	88.10	0.1	1,736	0.01%
2023/09/19	19.5	89.60	5	90.08	89.00	14.5	1,743	0.83%
2023/09/18	0.2	89.76	5	89.74	89.70	-4.8	1,740	-0.27%
2023/09/15	6	89.03	4.2	89.15	89.40	1.8	1,744	0.11%
2023/09/14	6.4	89.02	7	89.04	88.90	-0.6	1,755	-0.03%
2023/09/13	7	88.56	1.1	88.52	88.30	5.9	1,762	0.34%
2023/09/12	5.4	88.45	1	88.50	88.50	4.4	1,775	0.24%
2023/09/11	14.5	88.43	3.6	88.81	88.10	10.8	1,797	0.60%
2023/09/08	19.8	89.94	4	89.66	90.10	15.8	1,813	0.87%
2023/09/07	3.1	92.37	6.8	92.43	92.80	-3.7	1,813	-0.20%
2023/09/06	5.3	91.81	6.6	92.14	92.40	-1.3	1,824	-0.07%
2023/09/05	6.2	91.49	1.6	91.68	91.80	4.6	1,833	0.25%
2023/09/04	6	91.42	3.3	91.54	91.60	2.8	1,855	0.15%
2023/09/01	2.3	90.76	2.2	91.31	91.20	0	1,866	0.00%
2023/08/31	4.4	90.91	8.2	90.68	90.90	-3.9	1,871	-0.21%
2023/08/30	1.2	90.00	2.4	90.03	89.90	-1.2	1,869	-0.06%
2023/08/29	3.1	88.59	1	88.80	89.20	2.1	1,885	0.11%
2023/08/28	0.2	89.05	2	88.90	89.10	-1.8	1,922	-0.10%
2023/08/25	0.3	88.95	0	89.60	88.80	0.3	1,978	0.01%
2023/08/24	1.2	89.67	7.2	89.68	89.60	-5.9	2,001	-0.30%
2023/08/23	0.4	89.81	5	90.02	90.00	-4.6	2,023	-0.23%
2023/08/22	3.6	88.32	3.5	88.60	88.80	0.1	2,052	0.00%
2023/08/21	10.6	88.61	5	88.20	88.10	5.6	2,072	0.27%
2023/08/18	1.2	89.03	2	89.20	89.50	-0.8	2,068	-0.04%
2023/08/17	3.2	88.81	1	89.20	89.00	2.2	2,071	0.11%
2023/08/16	3.7	88.27	5.1	88.36	89.10	-1.4	2,074	-0.07%
2023/08/15	16.8	87.71	3.3	88.14	88.10	13.5	2,084	0.65%
2023/08/14	9.4	87.74	5.2	87.63	88.10	4.2	2,080	0.20%
2023/08/11	23	88.86	10	89.33	88.50	12.9	2,081	0.62%
2023/08/10	23.7	90.26	5	90.08	90.10	18.7	2,064	0.91%
2023/08/09	57	91.87	11	91.56	91.40	46	2,044	2.25%
2023/08/08	8.6	92.53	26	92.70	92.50	-17.4	2,019	-0.86%
2023/08/07	4.3	92.38	25.1	92.67	93.10	-20.8	2,018	-1.03%
2023/08/04	27.8	92.81	17.1	92.88	92.70	10.7	2,010	0.53%
2023/08/02	28	93.81	10.5	93.35	93.00	17.5	2,010	0.87%
2023/08/01	33.8	93.16	30.1	92.94	93.50	3.7	2,011	0.18%
2023/07/31	137.9	94.90	87.2	94.96	92.90	50.7	1,999	2.53%	大買/
2023/07/28	158.1	97.28	246.3	97.27	98.10	-88.3	1,816	-4.86%	大買/大賣/
2023/07/27	17.5	92.14	17.1	92.93	93.00	0.4	1,575	0.03%
2023/07/26	38	92.95	3.5	92.80	92.60	34.5	1,575	2.19%
2023/07/25	4.2	93.45	5.4	93.81	93.40	-1.2	1,650	-0.07%
2023/07/24	8.4	94.37	26.8	94.19	93.40	-18.4	1,665	-1.11%
2023/07/21	8.2	93.96	6.1	94.16	94.20	2.1	1,642	0.13%
2023/07/20	1.1	94.17	17.4	94.09	94.20	-16.4	1,712	-0.96%
2023/07/19	9.2	93.31	46.6	93.96	93.20	-37.4	1,748	-2.14%
2023/07/18	5.5	93.59	8.1	93.53	93.20	-2.7	1,750	-0.15%
2023/07/17	8.3	92.80	24	92.75	93.00	-15.7	1,756	-0.89%
2023/07/14	6.1	92.65	9.3	92.66	92.50	-3.1	1,780	-0.18%
2023/07/13	9.6	92.72	3.1	92.49	92.10	6.5	1,851	0.35%
2023/07/12	3.2	92.20	8	91.99	92.70	-4.8	1,848	-0.26%
2023/07/11	11.2	91.74	2.1	91.90	91.90	9.1	1,840	0.50%
2023/07/10	40.1	92.39	4.4	92.27	91.80	35.7	1,835	1.94%
2023/07/07	3.3	92.86	7.2	92.99	92.80	-3.9	1,827	-0.21%
2023/07/06	3.2	93.48	7	93.64	93.60	-3.8	1,837	-0.21%
2023/07/05	7.2	93.88	38	94.58	93.60	-30.8	1,832	-1.68%
2023/07/04	7.5	94.09	37.2	94.17	94.00	-29.7	1,814	-1.63%
2023/07/03	10.7	93.10	6.1	93.19	93.10	4.5	1,811	0.25%
2023/06/30	11	92.73	13.2	92.56	92.60	-2.2	1,823	-0.12%
2023/06/29	11.2	91.91	11	92.12	91.80	0.2	1,818	0.01%
2023/06/28	5.3	91.93	0	92.30	91.50	5.2	1,818	0.29%
2023/06/27	20.9	92.62	22	92.46	92.20	-1.1	1,808	-0.06%
2023/06/26	11.7	91.77	3.1	91.69	91.90	8.6	1,796	0.48%
2023/06/21	9.5	91.67	17.1	91.66	91.50	-7.6	1,802	-0.42%
2023/06/20	17.5	91.94	7.2	91.99	91.60	10.2	1,798	0.57%
2023/06/19	22.5	92.39	2.1	92.41	92.20	20.4	1,781	1.15%
2023/06/16	7.2	92.85	16	93.04	93.00	-8.8	1,772	-0.50%
2023/06/15	39.1	92.53	23.4	92.54	92.60	15.7	1,758	0.89%
2023/06/14	26.1	93.61	6	93.36	93.20	20.1	1,729	1.16%
2023/06/13	24.3	94.37	27	94.31	94.20	-2.7	1,719	-0.16%
2023/06/12	3.4	94.71	4.2	94.71	94.70	-0.8	1,706	-0.05%
2023/06/09	17.2	94.04	1	94.00	94.00	16.2	1,715	0.94%
2023/06/08	9.7	94.11	9	93.97	94.30	0.7	1,699	0.04%
2023/06/07	21.6	94.27	4	94.33	94.30	17.6	1,684	1.04%
2023/06/06	2.4	94.62	10.1	94.53	94.50	-7.6	1,693	-0.45%
2023/06/05	12.3	94.68	10	94.63	94.70	2.3	1,717	0.14%
2023/06/02	24.4	94.84	4.2	94.89	94.60	20.2	1,724	1.17%
2023/06/01	26.1	94.38	8	94.43	94.80	18.1	1,714	1.06%
2023/05/31	64.8	99.14	10.3	99.08	98.70	54.5	1,688	3.23%
2023/05/30	5	98.94	13.3	99.01	99.20	-8.3	1,644	-0.51%
2023/05/29	32.2	98.64	14.3	98.83	99.00	17.8	1,654	1.08%
2023/05/26	27.3	98.03	41.4	98.20	98.00	-14	1,647	-0.85%
2023/05/25	10.3	97.00	7.6	97.00	97.40	2.7	1,630	0.17%
2023/05/24	5.1	96.35	4	96.40	96.40	1.2	1,625	0.07%
2023/05/23	1	95.83	4.3	96.44	96.60	-3.3	1,626	-0.20%
2023/05/22	3	96.70	3.5	96.65	96.30	-0.5	1,627	-0.03%
2023/05/19	4	96.13	4	96.40	96.40	0	1,624	0.00%
2023/05/18	4.2	95.63	9.1	95.66	95.90	-4.9	1,637	-0.30%
2023/05/17	3.3	95.20	5	95.62	94.80	-1.7	1,638	-0.10%
2023/05/16	1.1	95.05	1	95.40	95.00	0.1	1,653	0.01%
2023/05/15	24	94.29	1	93.80	94.30	23	1,670	1.38%
2023/05/12	1	94.30	3.1	94.31	94.60	-2	1,713	-0.12%
2023/05/11	5.2	94.81	9	94.77	94.80	-3.8	1,714	-0.22%
2023/05/10	8.2	95.74	2	95.65	95.70	6.2	1,721	0.36%
2023/05/09	7.6	95.42	3.1	95.02	95.20	4.5	1,724	0.26%
2023/05/08	4.4	94.53	10.5	94.82	95.20	-6.2	1,723	-0.36%
2023/05/05	6.2	92.84	2	92.75	92.60	4.2	1,705	0.24%
2023/05/04	11.7	92.94	0.1	93.51	92.70	11.6	1,692	0.69%
2023/05/03	16.9	92.52	7	92.49	92.70	9.9	1,693	0.59%
2023/05/02	18.7	93.14	12.8	93.39	93.30	6	1,687	0.35%
2023/04/28	38.9	93.80	31.3	93.56	94.50	7.6	1,663	0.45%
2023/04/27	10.8	97.01	14.1	97.14	96.90	-3.3	1,567	-0.21%
2023/04/26	1.7	95.97	3.1	95.97	96.30	-1.4	1,525	-0.09%
2023/04/25	64.6	97.12	8.4	97.09	95.20	56.2	1,501	3.74%
2023/04/24	50.2	99.57	12	100.05	98.90	38.2	1,417	2.69%
2023/04/21	5.7	99.67	20.4	99.80	98.90	-14.7	1,365	-1.08%
2023/04/20	13.8	99.46	2.1	99.13	98.50	11.7	1,335	0.87%
2023/04/19	38.8	100.67	10.4	100.87	100.00	28.4	1,328	2.14%
2023/04/18	31	100.87	24.2	101.00	100.50	6.7	1,295	0.52%
2023/04/17	2.1	98.19	4	98.40	98.10	-1.9	1,228	-0.16%
2023/04/14	4	98.10	1.1	97.84	97.90	2.9	1,228	0.24%
2023/04/13	2.3	98.24	2	98.80	98.00	0.3	1,222	0.02%
2023/04/12	0.1	98.00	1.1	98.15	98.80	-1	1,207	-0.08%
2023/04/11	2.5	97.96	0	98.45	97.60	2.5	1,202	0.20%
2023/04/10	7.4	98.26	1	98.20	98.20	6.4	1,191	0.54%
2023/04/07	1.1	98.45	5	98.84	98.80	-3.9	1,185	-0.33%
2023/04/06	5.7	98.56	1	99.80	98.30	4.7	1,184	0.40%
2023/03/31	0.7	99.72	3	100.00	99.00	-2.3	1,168	-0.20%
2023/03/30	1	99.29	4.1	99.20	99.30	-3.1	1,148	-0.27%
2023/03/29	0	98.75	4.1	98.80	98.80	-4	1,147	-0.35%
2023/03/28	6.2	98.69	2.2	98.36	98.40	4.1	1,157	0.35%
2023/03/27	0.5	99.00	11.4	99.22	99.10	-10.9	1,155	-0.95%
2023/03/24	10.4	98.85	26.1	98.61	99.00	-15.7	1,166	-1.34%
2023/03/23	2.6	97.00	5	97.04	97.10	-2.5	1,162	-0.21%
2023/03/22	11.1	96.84	12.5	97.04	97.10	-1.4	1,171	-0.12%
2023/03/21	6	96.50	1	96.50	96.10	5	1,194	0.42%
2023/03/20	4.1	95.46	0.1	95.83	95.40	4	1,193	0.34%
2023/03/17	2.2	95.65	0.1	95.90	95.40	2.1	1,228	0.17%
2023/03/16	13.6	94.80	1.5	95.00	94.80	12.1	1,255	0.97%
2023/03/15	6.1	96.05	4.7	96.20	95.60	1.4	1,308	0.11%
2023/03/14	17.2	96.08	3.1	95.63	95.60	14.1	1,360	1.03%
2023/03/13	7.1	97.13	2	97.20	97.60	5.1	1,370	0.37%
2023/03/10	16.5	97.58	1.2	98.12	97.60	15.2	1,389	1.10%
2023/03/09	4	99.43	2	99.25	98.50	2	1,422	0.14%
2023/03/08	1.1	100.49	2.1	100.11	99.60	-0.9	1,427	-0.07%
2023/03/07	16	100.03	16	100.34	100.00	0	1,414	0.00%
2023/03/06	5.1	100.16	18.1	99.76	100.50	-13.1	1,415	-0.92%
2023/03/03	1.1	98.45	12	98.82	99.00	-10.9	1,421	-0.77%
2023/03/02	1.3	97.76	3.1	97.77	97.90	-1.8	1,424	-0.12%
2023/03/01	13.1	96.79	6	96.80	97.00	7.1	1,452	0.49%
2023/02/24	21.2	98.17	11	98.30	98.00	10.2	1,439	0.71%
2023/02/23	7.3	98.33	2	98.20	98.00	5.3	1,453	0.36%
2023/02/22	14.2	98.20	5.1	98.15	98.00	9.1	1,476	0.62%
2023/02/21	8.3	98.95	3.1	99.01	99.10	5.2	1,512	0.34%
2023/02/20	1.5	98.94	3	98.73	98.60	-1.5	1,570	-0.09%
2023/02/17	8.5	98.68	2.4	98.81	98.60	6.1	1,612	0.38%
2023/02/16	13.4	98.38	6	98.67	98.30	7.4	1,649	0.45%
2023/02/15	8.1	97.36	2	97.80	97.60	6.1	1,679	0.36%
2023/02/14	13.2	97.39	1	97.40	97.20	12.2	1,711	0.71%
2023/02/13	21.2	97.62	7.5	97.39	97.60	13.7	1,716	0.80%
2023/02/10	48.9	100.20	2.7	100.41	99.10	46.2	1,715	2.70%
2023/02/09	3	102.67	3	103.17	103.50	0	1,722	0.00%
2023/02/08	8.5	103.59	9.4	104.03	103.00	-0.9	1,753	-0.05%
2023/02/07	4	101.25	2	101.26	101.00	2	1,789	0.11%
2023/02/06	3.2	101.84	0	0.00	101.50	3.2	1,880	0.17%
2023/02/03	0	103.75	6.3	104.00	104.00	-6.3	2,001	-0.31%
2023/02/02	2.4	102.03	7.5	102.89	103.50	-5.2	2,007	-0.26%
2023/02/01	0.8	100.95	18.4	101.85	102.00	-17.7	1,990	-0.89%
2023/01/31	1.2	100.05	0.1	101.50	100.00	1.1	1,978	0.05%
2023/01/30	3	100.10	7.1	100.17	100.50	-4.1	1,973	-0.21%
2023/01/17	0.2	99.40	1	99.10	99.10	-0.8	1,962	-0.04%
2023/01/16	1	99.50	1	100.50	99.90	0	1,958	0.00%
2023/01/13	0.2	99.61	1.1	99.98	99.50	-0.9	1,963	-0.05%
2023/01/12	3.1	99.77	2.2	100.20	99.90	0.9	1,963	0.05%
2023/01/11	2.1	100.23	2	100.40	99.70	0.1	1,964	0.01%
2023/01/10	3.2	101.43	1.3	101.79	101.50	2	1,955	0.10%
2023/01/09	2	100.09	9.3	99.06	100.50	-7.3	1,947	-0.38%
2023/01/06	3.1	96.08	3	96.23	96.50	0.1	1,931	0.01%
2023/01/05	2.1	96.50	2	96.75	96.20	0.1	1,933	0.00%
2023/01/04	7.9	97.27	2	98.49	96.70	5.9	1,932	0.31%
2023/01/03	1	97.99	1	97.80	98.40	0	1,929	0.00%
2022/12/30	0	0.00	0.1	98.80	98.00	-0.1	1,934	0.00%
2022/12/29	0	97.73	0	97.71	97.90	0	1,952	0.00%
2022/12/28	1	98.21	1	98.70	98.20	0	1,961	0.00%
2022/12/27	2.1	100.00	33	99.94	99.70	-30.9	1,967	-1.57%
2022/12/26	1	99.10	1.1	99.05	99.50	-0.1	1,981	-0.01%
2022/12/23	6.4	99.00	5	99.18	99.20	1.4	1,997	0.07%
2022/12/22	4	100.35	2.1	100.74	100.00	1.9	2,007	0.10%
2022/12/21	1	99.90	0	0.00	100.00	1	2,009	0.05%
2022/12/20	13.1	100.41	8	101.13	99.40	5.1	2,005	0.26%
2022/12/19	2	101.50	2	102.00	102.00	0	2,006	0.00%
2022/12/16	0	102.00	6.2	102.48	101.00	-6.2	2,005	-0.31%
2022/12/15	1	102.50	9	102.78	102.50	-8	2,002	-0.40%
2022/12/14	1	100.51	1.4	100.79	100.50	-0.4	1,991	-0.02%
2022/12/13	4.3	100.03	0.2	100.33	100.50	4.1	1,999	0.21%
2022/12/12	3	101.33	2.3	101.42	102.00	0.7	1,975	0.04%
2022/12/09	29.2	100.84	14.2	101.29	101.00	15	2,001	0.75%
2022/12/08	6.4	102.43	4.1	103.49	103.00	2.3	1,975	0.12%
2022/12/07	30.7	106.10	6.1	104.33	103.50	24.5	1,958	1.25%
2022/12/06	14.4	111.82	25	112.54	112.00	-10.6	1,903	-0.56%
2022/12/05	5.5	110.89	13.9	110.83	111.50	-8.4	1,855	-0.46%
2022/12/02	5.1	109.10	19.9	109.40	110.00	-14.9	1,847	-0.81%
2022/12/01	4	108.62	7.1	108.98	109.00	-3.1	1,849	-0.17%
2022/11/30	1.1	106.54	6.3	107.63	107.00	-5.2	1,809	-0.29%
2022/11/29	2	106.75	16	106.94	107.00	-14	1,783	-0.78%
2022/11/28	0	106.50	13.4	106.96	107.00	-13.3	1,758	-0.76%
2022/11/25	16	106.81	17.2	106.86	105.50	-1.2	1,736	-0.07%
2022/11/24	1	109.00	2.2	108.99	109.00	-1.2	1,720	-0.07%
2022/11/23	5	108.80	8.2	109.04	109.50	-3.2	1,703	-0.19%
2022/11/22	5	107.00	5.2	107.18	107.00	-0.2	1,667	-0.01%
2022/11/21	7	107.00	13.1	107.88	108.00	-6.1	1,645	-0.37%
2022/11/18	4.1	107.25	9.3	107.81	108.00	-5.2	1,617	-0.32%
2022/11/17	12.3	108.84	15.3	108.05	108.00	-3.1	1,582	-0.19%
2022/11/16	4.3	106.99	16.1	107.14	108.00	-11.8	1,547	-0.76%
2022/11/15	3.1	105.16	31.8	105.49	106.50	-28.7	1,488	-1.93%
2022/11/14	2.2	104.18	4.8	103.78	104.50	-2.6	1,442	-0.18%
2022/11/11	9	103.83	5.7	102.93	102.50	3.4	1,408	0.24%
2022/11/10	1.8	102.15	12.4	102.47	103.00	-10.6	1,356	-0.78%
2022/11/09	6	100.41	6.2	100.58	101.00	-0.2	1,318	-0.02%
2022/11/08	4	100.13	29.2	100.17	100.50	-25.2	1,289	-1.96%
2022/11/07	21.4	99.34	24.4	99.58	100.00	-3	1,264	-0.24%
2022/11/04	19.5	99.53	37.2	99.39	100.00	-17.7	1,222	-1.45%
2022/11/03	15.2	98.96	29.8	99.49	99.80	-14.6	1,195	-1.22%
2022/11/02	37.9	98.75	63.9	98.29	98.40	-26	1,163	-2.23%
2022/11/01	53.1	96.69	64.5	96.54	97.00	-11.4	1,074	-1.06%
2022/10/31	11	90.83	8	91.30	91.60	3	958	0.31%
2022/10/28	1.1	88.59	1	88.60	88.40	0.1	966	0.02%
2022/10/27	2	89.20	1	89.30	89.40	1	1,003	0.10%
2022/10/26	0.4	87.00	0.2	88.29	88.30	0.2	1,045	0.02%
2022/10/25	3.3	88.58	2	89.20	88.30	1.3	1,078	0.12%
2022/10/24	1	89.20	0	89.30	88.90	1	1,116	0.09%
2022/10/21	6.1	88.22	0	0.00	87.90	6.1	1,119	0.55%
2022/10/20	3.1	88.75	4	89.40	89.20	-0.9	1,119	-0.08%
2022/10/19	1.2	90.40	1	89.90	90.40	0.2	1,118	0.02%
2022/10/18	0	90.30	7	90.41	90.50	-7	1,118	-0.63%
2022/10/17	8	88.26	0.4	88.70	89.40	7.6	1,143	0.66%
2022/10/14	0	0.00	2	91.00	91.10	-2	1,166	-0.17%
2022/10/13	9.1	90.11	6.1	88.30	88.30	3	1,189	0.25%
2022/10/12	0	91.07	13.2	91.33	91.70	-13.1	1,206	-1.09%
2022/10/11	1.4	89.96	3	88.90	90.00	-1.6	1,213	-0.13%
2022/10/07	2.4	91.82	2	91.10	91.70	0.4	1,219	0.03%
2022/10/06	13.1	92.86	14.2	92.69	92.00	-1.1	1,231	-0.09%
2022/10/05	12.2	88.50	8	89.51	89.50	4.2	1,226	0.34%
2022/10/04	2	86.55	0	0.00	87.50	2	1,234	0.16%
2022/10/03	2.1	84.30	0.1	85.05	84.30	1.9	1,227	0.16%
2022/09/30	1.2	86.36	0.5	86.56	86.90	0.6	1,236	0.05%
2022/09/29	3.4	88.05	4	88.53	87.50	-0.7	1,241	-0.06%
2022/09/28	1.1	89.79	11.1	91.01	89.40	-10	1,241	-0.81%
2022/09/27	1	91.89	19.6	91.66	92.50	-18.6	1,292	-1.44%
2022/09/26	11.7	92.81	8.2	91.56	90.80	3.5	1,318	0.26%
2022/09/23	2	95.90	3.1	95.65	95.10	-1.1	1,335	-0.08%
2022/09/22	3.1	96.38	9.2	96.17	96.00	-6.1	1,358	-0.45%
2022/09/21	2	95.95	12.2	95.85	95.90	-10.2	1,350	-0.76%
2022/09/20	1.3	96.02	19.4	95.93	96.40	-18.2	1,347	-1.35%
2022/09/19	5.6	94.02	2.4	94.02	93.70	3.2	1,328	0.24%
2022/09/16	7.5	94.94	1.1	94.96	95.00	6.4	1,331	0.48%
2022/09/15	1.1	96.50	5	96.72	96.50	-3.9	1,306	-0.30%
2022/09/14	1.8	96.21	7	96.30	96.60	-5.2	1,301	-0.40%
2022/09/13	2.9	96.37	22.2	96.12	96.10	-19.3	1,291	-1.49%
2022/09/12	7	94.47	6.2	94.93	95.00	0.8	1,282	0.06%
2022/09/08	42	95.59	23.3	94.85	95.30	18.7	1,279	1.46%
2022/09/07	31.1	94.17	16.2	94.39	95.10	14.9	1,261	1.18%
2022/09/06	3	92.47	1	92.30	92.70	2	1,235	0.16%
2022/09/05	5.1	92.94	11.1	92.93	92.70	-6	1,240	-0.48%
2022/09/02	0.2	92.93	3.1	93.29	93.30	-3	1,247	-0.24%
2022/09/01	2	92.75	4.1	92.88	92.50	-2.1	1,249	-0.17%
2022/08/31	2	93.10	2	93.45	93.60	0	1,251	0.00%
2022/08/30	2.4	92.44	1	92.90	92.60	1.4	1,250	0.11%
2022/08/29	2.2	91.97	2.1	92.20	92.20	0.1	1,254	0.01%
2022/08/26	1.3	93.51	3	93.57	93.80	-1.7	1,259	-0.13%
2022/08/25	13.3	93.28	8	93.06	92.70	5.3	1,275	0.42%
2022/08/24	6.2	94.25	1.1	93.39	93.30	5.1	1,338	0.38%
2022/08/23	4.3	94.01	2.5	93.29	94.80	1.8	1,391	0.13%
2022/08/22	11.3	93.13	2.6	93.04	92.70	8.7	1,417	0.62%
2022/08/19	1	94.00	2.1	94.19	93.60	-1	1,456	-0.07%
2022/08/18	8.2	93.80	11	94.11	94.30	-2.8	1,500	-0.19%
2022/08/17	1	95.00	2.1	94.80	94.90	-1.1	1,501	-0.07%
2022/08/16	0	94.60	6.2	94.96	95.00	-6.2	1,502	-0.41%
2022/08/15	3.6	95.03	5.5	94.74	94.80	-1.9	1,509	-0.13%
2022/08/12	4.1	94.83	9.4	95.04	95.30	-5.3	1,506	-0.35%
2022/08/11	2	95.30	3.8	95.28	95.40	-1.7	1,502	-0.12%
2022/08/10	3.3	94.40	1	94.00	94.10	2.3	1,501	0.15%
2022/08/09	8.7	94.25	7.6	94.52	94.50	1.1	1,504	0.08%
2022/08/08	0.3	93.03	2.4	93.09	93.40	-2.1	1,498	-0.14%
2022/08/05	10.1	93.10	3.1	92.08	91.80	7	1,496	0.47%
2022/08/04	4	92.42	4	92.55	92.50	0	1,507	0.00%
2022/08/03	4	93.06	10.5	92.90	93.30	-6.5	1,497	-0.43%
2022/08/02	4.7	91.68	13.1	92.07	92.90	-8.4	1,487	-0.56%
2022/08/01	22.3	92.15	8.1	91.90	91.90	14.2	1,460	0.97%
2022/07/29	3.3	89.96	20.3	90.34	90.60	-17	1,430	-1.19%
2022/07/28	2.1	87.69	0.1	87.30	87.30	2	1,400	0.14%
2022/07/27	1	87.00	7.2	86.39	87.40	-6.2	1,405	-0.44%
2022/07/26	15	86.92	4.2	85.95	85.80	10.8	1,412	0.77%
2022/07/25	10.2	87.08	8	86.70	86.90	2.2	1,421	0.15%
2022/07/22	1.6	87.32	2	86.00	86.60	-0.4	1,436	-0.03%
2022/07/21	3.5	87.12	5	87.22	87.90	-1.5	1,492	-0.10%
2022/07/20	3.2	85.06	3.3	85.40	85.40	-0.1	1,506	-0.01%
2022/07/19	0.4	82.65	6	83.07	83.60	-5.6	1,522	-0.37%
2022/07/18	6.1	82.35	6	82.88	82.90	0.1	1,540	0.00%
2022/07/15	14	81.62	10.2	82.18	82.00	3.8	1,557	0.24%
2022/07/14	13.2	81.12	20	81.01	81.40	-6.8	1,593	-0.43%
2022/07/13	11.2	80.53	9.3	80.82	80.80	1.9	1,593	0.12%
2022/07/12	2	78.91	5	79.50	79.40	-3	1,590	-0.19%
2022/07/11	5.4	79.22	1	79.50	79.10	4.4	1,581	0.28%
2022/07/08	8.1	79.51	1.1	79.94	78.50	7	1,579	0.45%
2022/07/07	1.1	78.20	2.1	77.67	78.10	-1.1	1,566	-0.07%
2022/07/06	6.1	77.27	2.6	76.93	76.60	3.5	1,557	0.23%
2022/07/05	19	77.28	11	77.31	77.30	8	1,585	0.50%
2022/07/04	12.3	80.51	10.5	79.96	79.40	1.8	1,585	0.11%
2022/07/01	7.5	82.87	18.1	82.51	82.00	-10.6	1,610	-0.66%
2022/06/30	5.6	87.38	1.1	87.61	86.60	4.4	1,621	0.27%
2022/06/29	2.1	89.67	2.5	89.90	89.70	-0.4	1,616	-0.02%
2022/06/28	0	89.17	0	0.00	89.60	0	1,627	0.00%
2022/06/27	0.1	90.50	3.3	90.13	90.30	-3.1	1,644	-0.19%
2022/06/24	0.3	90.28	13	90.45	89.20	-12.7	1,664	-0.76%
2022/06/23	5	89.38	2.1	89.78	89.00	2.9	1,702	0.17%
2022/06/22	3.1	90.23	0.1	89.80	90.10	3	1,726	0.18%
2022/06/21	6.1	90.34	5	90.82	90.80	1.1	1,733	0.06%
2022/06/20	1.2	90.18	2	90.60	89.80	-0.8	1,773	-0.04%
2022/06/17	0.2	90.97	2	91.40	92.80	-1.8	1,795	-0.10%
2022/06/16	2.7	92.34	5.1	93.76	91.70	-2.4	1,851	-0.13%
2022/06/15	2	93.20	6	93.32	93.00	-4	1,901	-0.21%
2022/06/14	5.2	92.38	20.5	92.07	92.90	-15.3	1,961	-0.78%
2022/06/13	4.2	92.94	6	93.15	92.70	-1.8	1,991	-0.09%
2022/06/10	1	94.81	9.1	94.88	94.80	-8.1	2,004	-0.40%
2022/06/09	1.2	95.14	3	95.30	95.40	-1.8	2,009	-0.09%
2022/06/08	4	95.58	2.1	95.69	95.20	1.9	2,008	0.09%
2022/06/07	6	95.38	10	95.23	95.20	-4	2,008	-0.20%
2022/06/06	12.3	96.13	14	95.44	95.30	-1.7	2,007	-0.08%
2022/06/02	11.3	95.77	32.2	96.08	96.00	-20.9	2,013	-1.04%
2022/06/01	43.1	95.94	17	95.78	95.60	26	2,019	1.29%
2022/05/31	22.4	101.13	20.7	100.99	101.50	1.7	1,990	0.08%
2022/05/30	39.3	100.35	35.3	100.80	100.50	4	1,952	0.20%
2022/05/27	13.2	98.60	11.6	99.25	99.20	1.6	1,914	0.09%
2022/05/26	3.9	95.88	4.8	96.88	97.70	-0.9	1,886	-0.05%
2022/05/25	2.1	94.89	4.4	94.27	94.80	-2.3	1,859	-0.13%
2022/05/24	4	93.55	3	93.83	93.60	1	1,871	0.05%
2022/05/23	3	93.50	4.3	93.81	93.90	-1.3	1,884	-0.07%
2022/05/20	1	93.10	0.1	93.18	93.10	0.9	1,890	0.05%
2022/05/19	0.1	92.60	0	0.00	92.90	0.1	1,903	0.01%
2022/05/18	0	0.00	1.4	93.01	93.00	-1.4	1,923	-0.07%
2022/05/17	0	0.00	1	91.90	92.70	-1	1,948	-0.05%
2022/05/16	2	92.00	3.5	91.59	91.30	-1.5	1,978	-0.08%
2022/05/13	4	90.70	3.3	91.46	91.70	0.7	2,000	0.03%
2022/05/12	4.1	90.08	4.1	90.50	90.00	0	2,055	0.00%
2022/05/11	5.6	91.23	1	91.01	90.60	4.6	2,178	0.21%
2022/05/10	4.2	90.90	3.2	91.53	92.40	0.9	2,352	0.04%
2022/05/09	4.3	92.45	5	92.24	91.70	-0.7	2,358	-0.03%
2022/05/06	5.1	93.94	2	93.85	94.80	3.1	2,357	0.13%
2022/05/05	1	95.69	33.3	95.58	94.80	-32.3	2,366	-1.36%
2022/05/04	2.4	94.36	1	95.50	94.50	1.4	2,371	0.06%
2022/05/03	1.1	92.72	2.1	93.29	94.60	-1	2,379	-0.04%
2022/04/29	2	93.15	1.2	92.76	92.60	0.8	2,385	0.03%
2022/04/28	7.4	92.42	3	92.77	92.50	4.4	2,394	0.18%
2022/04/27	27.4	91.21	22	91.68	92.40	5.4	2,377	0.23%
2022/04/26	45.4	95.09	2.2	95.46	95.00	43.3	2,304	1.88%
2022/04/25	19.4	95.28	12	95.70	95.00	7.4	2,276	0.33%
2022/04/22	10.3	98.04	16.1	98.41	98.60	-5.8	2,238	-0.26%
2022/04/21	1.6	99.68	15.1	99.89	99.90	-13.5	2,230	-0.61%
2022/04/20	25	99.44	14.2	99.78	98.50	10.9	2,209	0.49%
2022/04/19	2	97.15	11.4	97.69	98.30	-9.4	2,186	-0.43%
2022/04/18	7.2	95.22	7.1	95.44	95.60	0.1	2,183	0.00%
2022/04/15	4	95.68	6.1	95.97	96.00	-2.1	2,186	-0.09%
2022/04/14	3	96.10	7.6	96.80	96.80	-4.6	2,224	-0.21%
2022/04/13	11	96.33	5.7	96.68	96.70	5.3	2,299	0.23%
2022/04/12	3.3	95.39	6.4	95.49	96.00	-3.2	2,304	-0.14%
2022/04/11	28.9	96.71	22.1	96.76	96.00	6.8	2,327	0.29%
2022/04/08	20.3	98.14	21.4	98.87	98.50	-1.1	2,297	-0.05%
2022/04/07	17.3	98.72	18.1	98.66	97.90	-0.8	2,264	-0.04%
2022/04/06	15.6	98.79	15.2	99.19	100.50	0.4	2,216	0.02%
2022/04/01	3.2	100.15	4.3	100.48	101.00	-1.1	2,177	-0.05%
2022/03/31	4	101.25	15.9	101.72	101.50	-11.8	2,165	-0.55%
2022/03/30	16.2	101.22	12	101.96	101.00	4.2	2,154	0.19%
2022/03/29	7.1	101.50	5.7	101.91	101.00	1.4	2,147	0.06%
2022/03/28	3.3	99.97	14.4	101.10	101.00	-11	2,132	-0.52%
2022/03/25	26.3	101.41	13.3	101.13	100.00	13	2,110	0.61%
2022/03/24	10.3	101.61	47.5	101.72	102.50	-37.2	2,098	-1.77%
2022/03/23	23.3	101.95	27.9	102.09	102.50	-4.7	2,099	-0.22%
2022/03/22	25.6	101.74	30.3	101.94	102.50	-4.7	2,065	-0.23%
2022/03/21	14.9	101.14	25.9	101.45	101.50	-11	2,038	-0.54%
2022/03/18	7.2	98.93	29.4	98.75	98.50	-22.2	1,995	-1.11%
2022/03/17	27.8	96.99	26.4	97.44	97.60	1.4	1,949	0.07%
2022/03/16	5.8	95.51	17.4	95.86	95.80	-11.6	1,902	-0.61%
2022/03/15	11	93.74	4	93.65	94.00	7	1,886	0.37%
2022/03/14	14.1	94.33	0.2	94.90	95.00	13.9	1,932	0.72%
2022/03/11	0.1	94.84	1	94.50	94.50	-0.9	1,946	-0.05%
2022/03/10	19.1	94.40	16	94.41	94.40	3.1	1,975	0.16%
2022/03/09	6.2	93.58	7	93.47	93.40	-0.8	1,991	-0.04%
2022/03/08	6.2	93.28	7.4	93.46	93.30	-1.2	2,031	-0.06%
2022/03/07	24.5	94.64	4.2	94.80	94.60	20.3	2,068	0.98%
2022/03/04	14.4	95.24	5.1	95.60	96.00	9.3	2,096	0.44%
2022/03/03	5	95.43	7	96.29	96.50	-2	2,112	-0.10%
2022/03/02	3.9	95.82	2.1	95.67	95.50	1.8	2,164	0.08%
2022/03/01	1	96.58	5	95.88	96.50	-4	2,213	-0.18%
2022/02/25	12.1	94.02	8.5	94.16	94.50	3.6	2,259	0.16%
2022/02/24	32.4	94.49	30.2	94.46	94.50	2.2	2,261	0.10%
2022/02/23	12.1	95.37	6	95.73	95.50	6.1	2,261	0.27%
2022/02/22	15.3	94.94	18.2	95.23	96.00	-2.8	2,269	-0.13%
2022/02/21	24.4	94.88	23	95.75	96.00	1.4	2,277	0.06%
2022/02/18	17	95.37	13	95.18	95.10	4	2,294	0.18%
2022/02/17	8.3	95.88	11.2	95.77	95.70	-2.9	2,315	-0.13%
2022/02/16	13.6	95.83	12.1	95.91	96.00	1.5	2,401	0.06%
2022/02/15	14.2	94.55	10	95.20	96.00	4.2	2,374	0.18%
2022/02/14	27.2	94.76	8.1	94.94	94.50	19.1	2,354	0.81%
2022/02/11	62.9	96.13	39.3	96.30	97.00	23.6	2,334	1.01%
2022/02/10	90.6	98.12	49.1	98.41	99.00	41.5	2,246	1.85%
2022/02/09	5.6	101.29	13.1	101.01	102.00	-7.6	2,114	-0.36%
2022/02/08	4.1	100.75	5.1	100.69	101.00	-1	2,121	-0.05%
2022/02/07	10	98.35	11.1	98.65	99.70	-1.1	2,175	-0.05%
2022/01/26	10.6	96.11	6.2	96.50	96.60	4.4	2,183	0.20%
2022/01/25	8.3	96.55	3.1	96.93	96.30	5.2	2,246	0.23%
2022/01/24	7.8	96.66	10.1	96.94	97.30	-2.3	2,270	-0.10%
2022/01/21	11.7	98.90	2.1	98.89	98.50	9.6	2,329	0.41%
2022/01/20	1.1	99.74	1	100.50	100.00	0.1	2,527	0.00%
2022/01/19	1.1	99.67	2	100.25	101.00	-0.9	2,571	-0.03%
2022/01/18	2	101.50	1.1	101.55	101.00	0.9	2,598	0.04%
2022/01/17	5	99.70	2.3	100.00	100.50	2.7	2,614	0.10%
2022/01/14	12.8	98.84	9.2	98.61	99.50	3.6	2,641	0.14%
2022/01/13	7.1	100.23	7	100.15	100.50	0.1	2,685	0.00%
2022/01/12	12.3	100.16	5.5	100.76	101.00	6.8	2,720	0.25%
2022/01/11	4.3	101.01	7.6	100.69	100.50	-3.3	2,728	-0.12%
2022/01/10	10.1	101.61	1.1	101.50	101.50	9	2,756	0.33%
2022/01/07	22	102.91	17.2	102.56	102.50	4.8	2,784	0.17%
2022/01/06	33.9	105.76	31.1	105.19	104.50	2.8	2,770	0.10%
2022/01/05	4.4	103.97	21.2	104.04	104.50	-16.9	2,748	-0.61%
2022/01/04	6.3	104.24	7.3	104.68	104.00	-1.1	2,764	-0.04%
2022/01/03	8.8	104.73	3.2	105.16	104.50	5.7	2,776	0.20%
2021/12/30	4.4	104.60	16.4	104.87	104.50	-12	2,795	-0.43%
2021/12/29	3.3	103.98	2.1	103.76	104.00	1.2	2,812	0.04%
2021/12/28	1	104.27	3.4	103.99	104.00	-2.4	2,861	-0.09%
2021/12/27	3	103.63	9.7	103.85	104.00	-6.7	2,888	-0.23%
2021/12/24	4.8	104.10	2.2	104.45	104.00	2.6	2,959	0.09%
2021/12/23	5.5	104.30	6.5	104.24	104.50	-1	2,973	-0.03%
2021/12/22	5.4	103.91	1.3	104.88	104.00	4.1	3,012	0.13%
2021/12/21	6.8	104.07	30.1	104.43	104.50	-23.3	3,129	-0.74%
2021/12/20	15.3	103.79	11.2	103.06	103.50	4.1	3,149	0.13%
2021/12/17	5.2	102.38	16.2	102.01	103.00	-11	3,146	-0.35%
2021/12/16	12.6	102.74	10.3	102.12	102.50	2.2	3,152	0.07%
2021/12/15	3.4	101.51	4.4	102.00	102.00	-1	3,173	-0.03%
2021/12/14	7.4	101.36	23.3	101.75	100.50	-15.9	3,217	-0.49%
2021/12/13	4.8	103.01	5.1	103.00	102.50	-0.3	3,224	-0.01%
2021/12/10	12.5	103.51	5.6	103.78	103.50	7	3,268	0.21%
2021/12/09	26.2	104.47	15.7	104.65	104.50	10.5	3,292	0.32%
2021/12/08	54.1	105.04	31.6	104.63	104.00	22.5	3,333	0.68%
2021/12/07	5	102.80	5.7	102.96	103.50	-0.7	3,327	-0.02%
2021/12/06	13.2	102.42	10.5	102.53	102.50	2.6	3,338	0.08%
2021/12/03	13.5	103.82	6.8	104.07	104.00	6.7	3,376	0.20%
2021/12/02	15	104.19	7.9	104.09	103.50	7.1	3,386	0.21%
2021/12/01	8.8	103.68	25.5	104.61	104.50	-16.6	3,410	-0.49%
2021/11/30	11.3	102.46	8.7	102.59	103.00	2.6	3,415	0.08%
2021/11/29	16.3	100.57	18.4	100.66	101.00	-2.1	3,412	-0.06%
2021/11/26	8.1	103.83	20.1	103.67	102.50	-12	3,409	-0.35%
2021/11/25	11.4	103.74	15	103.97	103.50	-3.7	3,369	-0.11%
2021/11/24	12.3	102.22	28.7	102.00	104.00	-16.4	3,356	-0.49%
2021/11/23	7.1	100.22	8	100.38	100.50	-1	3,352	-0.03%
2021/11/22	13.2	100.46	6.1	100.07	101.00	7.1	3,353	0.21%
2021/11/19	26.2	100.64	9.3	101.48	100.00	16.9	3,365	0.50%
2021/11/18	9.1	101.72	38.6	101.53	101.50	-29.5	3,415	-0.86%
2021/11/17	14.1	100.89	19.4	101.03	101.00	-5.3	3,422	-0.16%
2021/11/16	17.5	100.31	18.3	100.34	101.00	-0.9	3,421	-0.03%
2021/11/15	85.7	101.39	48.4	101.51	101.50	37.4	3,413	1.10%
2021/11/12	6.3	97.56	7.3	97.66	97.90	-1	3,351	-0.03%
2021/11/11	9.2	97.51	12	97.86	97.40	-2.8	3,363	-0.08%
2021/11/10	6.2	96.86	12	97.00	97.00	-5.8	3,418	-0.17%
2021/11/09	33.5	98.57	12	98.52	97.70	21.5	3,444	0.62%
2021/11/08	34.7	99.16	22.1	99.25	99.70	12.6	3,424	0.37%
2021/11/05	21.3	97.64	14	97.71	98.00	7.3	3,472	0.21%
2021/11/04	8.2	96.99	17.2	97.41	97.70	-9	3,582	-0.25%
2021/11/03	11.3	94.48	7.8	94.61	94.90	3.5	3,540	0.10%
2021/11/02	13.9	94.84	9.6	94.91	94.10	4.3	3,546	0.12%
2021/11/01	10	96.53	16.2	96.65	96.30	-6.2	3,563	-0.17%
2021/10/29	36.5	97.25	22.2	96.82	96.10	14.4	3,606	0.40%
2021/10/28	102.9	99.13	79.1	98.77	97.70	23.7	3,689	0.64%	大買/
2021/10/27	14.6	95.53	14.1	95.24	95.70	0.5	3,571	0.01%
2021/10/26	11.6	94.60	5	94.20	94.10	6.6	3,715	0.18%
2021/10/25	2.3	93.01	3	92.93	93.20	-0.7	3,741	-0.02%
2021/10/22	6.3	93.18	6.1	93.25	92.90	0.2	3,868	0.01%
2021/10/21	16.4	92.95	1.3	93.74	93.00	15.1	3,911	0.39%
2021/10/20	6.6	94.35	9.1	95.01	93.20	-2.5	3,923	-0.06%
2021/10/19	18.5	95.17	2	94.71	95.00	16.5	3,922	0.42%
2021/10/18	7.1	94.80	2.5	93.98	94.00	4.6	3,959	0.12%
2021/10/15	2.2	95.71	12.1	94.67	95.80	-10	4,029	-0.25%
2021/10/14	1.3	93.82	9	92.57	92.50	-7.7	4,076	-0.19%
2021/10/13	13.6	93.95	20.2	94.30	92.70	-6.6	4,137	-0.16%
2021/10/12	18.6	97.63	13	97.17	96.20	5.5	4,158	0.13%
2021/10/08	14.2	98.92	11.1	98.84	98.50	3.1	4,307	0.07%
2021/10/07	4.2	98.06	4.1	98.22	98.50	0.1	4,400	0.00%
2021/10/06	5.8	97.68	16.2	97.75	96.00	-10.5	4,477	-0.23%
2021/10/05	10.4	96.82	21.7	97.19	99.10	-11.3	4,604	-0.25%
2021/10/04	11.2	98.05	18.2	97.81	97.30	-6.9	4,702	-0.15%
2021/10/01	29.9	98.95	24	98.70	97.70	5.9	4,978	0.12%
2021/09/30	2.7	102.17	5.8	101.93	102.50	-3.1	4,989	-0.06%
2021/09/29	24.3	100.38	22.5	100.70	100.50	1.8	5,067	0.04%
2021/09/28	62.5	101.69	26.8	101.76	102.00	35.7	5,200	0.69%
2021/09/27	19.4	106.87	8.1	107.20	106.00	11.3	5,210	0.22%
2021/09/24	4.1	109.13	5.6	108.88	109.00	-1.5	5,303	-0.03%
2021/09/23	2.1	107.50	3.2	108.19	108.00	-1.1	5,464	-0.02%
2021/09/22	1.2	107.36	11.1	106.69	106.50	-9.9	5,840	-0.17%
2021/09/17	7.1	106.94	5.2	107.69	107.50	2	6,081	0.03%
2021/09/16	8.2	108.01	5	108.20	107.50	3.2	6,445	0.05%
2021/09/15	13.3	106.88	10.2	106.00	106.00	3.1	6,685	0.05%
2021/09/14	4.5	106.80	9.6	106.69	107.00	-5.1	6,990	-0.07%
2021/09/13	20.7	107.56	16.4	107.61	107.00	4.3	7,016	0.06%
2021/09/10	30.5	109.11	14.2	109.50	109.00	16.3	6,992	0.23%
2021/09/09	5.2	110.11	11.5	110.50	111.50	-6.3	7,005	-0.09%
2021/09/08	24.9	111.68	19.5	111.58	111.00	5.4	7,057	0.08%
2021/09/07	7.2	113.58	31.4	113.84	115.00	-24.2	7,077	-0.34%
2021/09/06	27.6	114.47	13.1	115.11	113.50	14.5	7,092	0.20%
2021/09/03	8.2	116.93	11.1	116.63	118.00	-2.9	7,062	-0.04%
2021/09/02	10.9	119.07	7.1	119.65	118.00	3.8	7,100	0.05%
2021/09/01	15.2	118.43	32.1	118.25	119.50	-16.9	7,081	-0.24%
2021/08/31	16.4	115.38	6.3	116.14	116.00	10.1	7,064	0.14%
2021/08/30	17.1	114.94	8.3	115.18	115.50	8.9	7,047	0.13%
2021/08/27	31.5	116.31	11.1	116.81	116.00	20.4	7,033	0.29%
2021/08/26	8.3	119.77	2	119.50	119.50	6.3	6,986	0.09%
2021/08/25	9.4	120.43	15.1	120.80	121.50	-5.7	6,990	-0.08%
2021/08/24	27.3	120.29	30.1	120.45	119.00	-2.9	6,991	-0.04%
2021/08/23	5.3	117.15	11.5	116.18	117.50	-6.1	6,967	-0.09%
2021/08/20	13.4	115.56	37.4	114.60	114.00	-24	6,961	-0.34%
2021/08/19	17.2	117.78	16.1	117.31	116.00	1.1	6,951	0.02%
2021/08/18	7.5	117.12	26.5	115.57	118.00	-19.1	6,927	-0.28%
2021/08/17	16.7	116.09	14.7	117.36	114.50	2	6,898	0.03%
2021/08/16	20.7	115.64	32.1	115.23	116.00	-11.4	6,889	-0.17%
2021/08/13	33.1	120.28	9.7	119.67	118.50	23.3	6,828	0.34%
2021/08/12	8.4	122.43	9.3	122.41	123.00	-0.9	6,790	-0.01%
2021/08/11	37.3	121.25	39.2	121.72	120.50	-1.8	6,774	-0.03%
2021/08/10	48.7	121.43	37.8	121.73	122.50	10.9	6,703	0.16%
2021/08/09	7.3	126.35	17.6	126.12	125.50	-10.4	6,649	-0.16%
2021/08/06	25.4	126.34	58.5	126.07	126.50	-33.1	6,674	-0.50%
2021/08/05	48.3	126.69	64.2	126.77	126.50	-15.9	6,688	-0.24%
2021/08/04	59.4	130.79	48.1	130.41	129.50	11.3	6,702	0.17%
2021/08/03	160.3	133.39	100.3	133.02	131.50	59.9	6,691	0.90%	大買/
2021/08/02	62.1	132.12	48.1	132.08	132.50	14	6,553	0.21%
2021/07/30	43.7	129.87	118.6	129.49	130.00	-74.8	6,511	-1.15%	大賣/
2021/07/29	10.3	126.52	23.6	126.17	127.50	-13.3	6,396	-0.21%
2021/07/28	95.5	125.05	61.2	123.63	125.00	34.3	6,377	0.54%
2021/07/27	34.1	129.85	28.5	130.49	131.50	5.5	6,314	0.09%
2021/07/26	44.7	129.88	35.9	130.22	129.50	8.8	6,326	0.14%
2021/07/23	17.1	127.46	11.1	127.51	127.00	6	6,371	0.09%
2021/07/22	26.7	127.31	31	127.31	127.50	-4.3	6,432	-0.07%
2021/07/21	42.9	126.07	88.6	126.27	124.50	-45.7	6,404	-0.71%
2021/07/20	95.2	129.41	32.8	128.92	127.00	62.4	6,354	0.98%
2021/07/19	35.6	132.00	15.8	132.15	132.50	19.8	6,331	0.31%
2021/07/16	43.5	130.80	54.4	130.76	132.00	-10.9	6,292	-0.17%
2021/07/15	97.8	130.34	97.8	130.12	132.00	0	6,280	0.00%
2021/07/14	59.2	125.88	80.6	126.07	125.00	-21.3	6,312	-0.34%
2021/07/13	59.9	130.52	44.4	130.30	128.00	15.5	6,242	0.25%
2021/07/12	53.7	127.91	78.6	127.34	129.50	-25	6,202	-0.40%
2021/07/09	81.7	129.23	76.8	129.13	129.00	4.9	6,076	0.08%
2021/07/08	132.7	130.79	84	130.99	130.50	48.8	5,991	0.81%	大買/
2021/07/07	43.1	135.11	45.6	135.37	136.00	-2.4	5,755	-0.04%
2021/07/06	81.5	134.62	52.7	134.19	133.00	28.7	5,706	0.50%
2021/07/05	110.6	137.20	65.4	137.52	137.00	45.2	5,653	0.80%	大買/
2021/07/02	63.9	133.94	33.6	134.47	133.50	30.3	5,504	0.55%
2021/07/01	32.7	132.87	84.5	132.94	132.50	-51.8	5,407	-0.96%
2021/06/30	130	136.47	91.7	135.93	135.00	38.3	5,314	0.72%	大買/
2021/06/29	135.8	137.84	167.7	137.32	136.50	-31.9	5,180	-0.62%	大買/大賣/
2021/06/28	135.9	135.37	43.1	135.53	133.50	92.7	4,835	1.92%	大買/
2021/06/25	160	133.82	106.9	134.00	133.50	53	4,589	1.16%	大買/大賣/
2021/06/24	67.8	129.51	86.2	129.08	128.50	-18.4	4,192	-0.44%
2021/06/23	62.3	124.85	84	125.01	127.50	-21.7	3,932	-0.55%
2021/06/22	7.4	119.85	35.5	119.94	121.00	-28.2	3,604	-0.78%
2021/06/21	19.1	117.99	13.3	118.28	118.00	5.8	3,550	0.16%
2021/06/18	31.2	118.81	18	118.89	119.50	13.2	3,532	0.37%
2021/06/17	22.3	122.23	74.1	122.39	122.50	-51.8	3,481	-1.49%
2021/06/16	34.8	123.10	35	123.44	122.50	-0.2	3,431	-0.01%
2021/06/15	12.8	122.73	2.2	122.72	122.50	10.6	3,377	0.31%
2021/06/11	23	122.03	10.2	122.02	121.50	12.8	3,391	0.38%
2021/06/10	29.2	122.26	25	122.40	121.50	4.2	3,381	0.12%
2021/06/09	15.4	120.40	16.3	120.43	120.00	-0.9	3,300	-0.03%
2021/06/08	13.2	119.52	6.3	120.62	118.50	6.9	3,302	0.21%
2021/06/07	14.1	119.43	55.1	119.49	119.50	-41	3,320	-1.23%
2021/06/04	75	119.93	34.4	119.51	119.50	40.6	3,332	1.22%
2021/06/03	22	118.18	11.2	118.13	118.50	10.8	3,349	0.32%
2021/06/02	8.3	117.27	1.1	117.60	117.50	7.2	3,379	0.21%
2021/06/01	12.3	120.33	5.1	120.59	120.00	7.2	3,383	0.21%
2021/05/31	23.5	118.63	47.8	118.25	119.00	-24.3	3,393	-0.72%
2021/05/28	2.5	114.82	2.1	115.00	115.50	0.4	3,385	0.01%
2021/05/27	2.2	114.01	0	0.00	113.00	2.2	3,412	0.06%
2021/05/26	1	115.01	0	115.50	115.00	1	3,449	0.03%
2021/05/25	9.4	115.36	12.4	115.57	115.00	-3	3,498	-0.09%
2021/05/24	0.1	113.03	0.3	114.00	115.50	-0.2	3,560	-0.01%
2021/05/21	3	114.00	4	113.50	113.00	-1	3,638	-0.03%
2021/05/20	7.1	115.16	29.1	114.09	113.00	-22	3,799	-0.58%
2021/05/19	1.2	115.08	8	115.12	116.00	-6.8	4,099	-0.17%
2021/05/18	28.4	114.34	19	114.74	115.00	9.4	4,193	0.22%
2021/05/17	14.4	109.31	11.4	110.29	113.50	3	4,244	0.07%
2021/05/14	16.1	113.94	11.3	113.81	114.00	4.8	4,195	0.11%
2021/05/13	3.5	107.98	15.2	108.77	112.00	-11.7	4,195	-0.28%
2021/05/12	24.5	110.67	39.1	108.85	110.50	-14.6	4,159	-0.35%
2021/05/11	26.5	115.17	22.2	116.44	115.00	4.3	4,078	0.11%
2021/05/10	0.3	116.71	6.7	116.64	117.00	-6.5	4,046	-0.16%
2021/05/07	7.1	116.64	4	116.50	117.00	3.1	4,082	0.07%
2021/05/06	20.8	115.42	18.2	115.14	114.50	2.6	4,076	0.06%
2021/05/05	25	112.81	13	113.23	112.00	12	4,049	0.30%
2021/05/04	23.5	112.31	22.3	111.88	112.50	1.2	4,101	0.03%
2021/05/03	28.5	115.62	7.1	115.73	114.50	21.4	4,089	0.52%
2021/04/29	30.6	119.05	121.4	120.27	119.00	-90.8	4,126	-2.20%	大賣/
2021/04/28	115.2	123.32	99.2	122.98	122.00	16	4,171	0.38%	大買/
2021/04/27	21.4	125.64	27.2	126.11	124.50	-5.7	4,160	-0.14%
2021/04/26	67.4	126.55	12.6	126.70	127.00	54.8	4,165	1.32%
2021/04/23	43.1	125.90	24.1	125.29	126.00	19.1	4,159	0.46%
2021/04/22	40.3	124.39	8.6	124.35	124.50	31.7	4,237	0.75%
2021/04/21	17.9	124.80	8.2	124.87	124.00	9.7	4,350	0.22%
2021/04/20	61	127.02	52.6	127.30	126.50	8.5	4,376	0.19%
2021/04/19	43.1	121.90	66.2	123.06	124.50	-23.1	4,235	-0.54%
2021/04/16	34.4	120.30	28.5	120.55	121.50	5.8	4,215	0.14%
2021/04/15	6.8	117.63	0.2	118.33	118.00	6.6	4,204	0.16%
2021/04/14	24.1	117.00	8.4	117.59	117.50	15.7	4,233	0.37%
2021/04/13	21.1	120.62	16.1	120.66	119.50	5	4,303	0.12%
2021/04/12	10.1	122.76	19.7	122.95	122.50	-9.6	4,269	-0.22%
2021/04/09	11.7	124.43	24.6	124.25	124.00	-13	4,281	-0.30%
2021/04/08	14.6	125.46	20.1	125.51	125.50	-5.5	4,252	-0.13%
2021/04/07	4.8	125.23	89.9	125.08	126.50	-85	4,240	-2.01%
2021/04/06	15.1	125.36	47.4	124.57	125.50	-32.3	4,272	-0.76%
2021/04/01	7.2	125.58	27.1	125.59	125.00	-19.9	4,251	-0.47%
2021/03/31	7.8	126.24	13.3	126.61	125.50	-5.5	4,227	-0.13%
2021/03/30	80.4	125.99	84.3	125.72	125.50	-3.9	4,220	-0.09%
2021/03/29	4.6	124.72	8.4	124.93	124.50	-3.8	4,211	-0.09%
2021/03/26	56.3	123.50	100.2	123.42	123.50	-43.9	4,232	-1.04%
2021/03/25	85.2	124.43	92.5	123.05	123.00	-7.3	4,245	-0.17%
2021/03/24	1.2	124.57	8.2	124.70	124.50	-7	4,268	-0.17%
2021/03/23	83.9	125.47	88.7	124.56	124.50	-4.8	4,284	-0.11%
2021/03/22	34.6	124.47	36.5	124.02	124.00	-1.9	4,320	-0.04%
2021/03/19	92.2	125.39	86.2	124.52	125.00	6	4,354	0.14%
2021/03/18	96.7	126.15	57.2	126.01	126.00	39.5	4,343	0.91%
2021/03/17	56.3	125.03	63.4	125.54	124.50	-7.2	4,382	-0.16%
2021/03/16	52.7	124.50	55.3	124.06	124.00	-2.6	4,419	-0.06%
2021/03/15	51.2	123.99	53.2	124.00	124.00	-2	4,451	-0.04%
2021/03/12	7.1	123.79	4.5	123.89	123.00	2.6	4,533	0.06%
2021/03/11	40.2	122.56	39	124.29	124.00	1.2	4,598	0.03%
2021/03/10	86.3	121.95	10	122.10	121.00	76.3	4,601	1.66%
2021/03/09	88.3	121.49	10.5	121.57	121.00	77.8	4,624	1.68%
2021/03/08	24.6	123.22	9.2	122.91	122.50	15.4	4,631	0.33%
2021/03/05	3.5	122.09	6	123.25	124.00	-2.5	4,683	-0.05%
2021/03/04	9.5	124.01	5.1	123.52	124.00	4.5	4,795	0.09%
2021/03/03	1.1	123.95	13.1	124.73	126.00	-12	4,787	-0.25%
2021/03/02	15.6	125.34	17.3	124.92	123.50	-1.7	4,801	-0.04%
2021/02/26	18.4	126.48	13.1	126.19	126.00	5.4	4,784	0.11%
2021/02/25	24.4	129.30	6.2	129.11	128.00	18.2	4,793	0.38%
2021/02/24	25.7	128.28	5	128.50	127.50	20.7	4,761	0.44%
2021/02/23	29.6	127.34	9	127.78	128.00	20.6	4,758	0.43%
2021/02/22	99.2	129.88	39.1	129.50	129.50	60.1	4,736	1.27%
2021/02/19	125.3	131.93	87.8	131.43	132.00	37.6	4,661	0.81%	大買/
2021/02/18	17	124.47	26.4	124.79	125.00	-9.4	4,376	-0.21%
2021/02/17	20.7	123.85	15	124.08	124.50	5.7	4,305	0.13%
2021/02/05	6.2	122.74	20.1	122.30	122.50	-14	4,265	-0.33%
2021/02/04	7	121.14	20	121.50	122.00	-13	4,261	-0.31%
2021/02/03	12.3	118.91	2	118.50	118.50	10.3	4,241	0.24%
2021/02/02	9.1	118.83	3	118.50	118.00	6.1	4,282	0.14%
2021/02/01	6.5	117.55	6	117.92	117.50	0.5	4,297	0.01%
2021/01/29	11.1	120.23	3	119.67	119.00	8.1	4,302	0.19%
2021/01/28	10.6	121.15	8	121.38	121.50	2.5	4,275	0.06%
2021/01/27	2.1	123.74	10.1	123.35	123.00	-7.9	4,244	-0.19%
2021/01/26	19.1	123.59	14.4	123.61	121.50	4.7	4,218	0.11%
2021/01/25	9.4	122.18	19.5	122.42	123.00	-10.2	4,182	-0.24%
2021/01/22	34.1	121.59	20.8	122.28	121.00	13.4	4,265	0.31%
2021/01/21	19.6	119.65	19.2	119.61	120.00	0.4	4,169	0.01%
2021/01/20	26.1	115.45	16	115.81	113.50	10.1	4,034	0.25%
2021/01/19	13.3	118.47	1.6	118.70	118.50	11.7	3,974	0.29%
2021/01/18	7.2	118.43	1.1	119.00	120.00	6.1	3,963	0.15%
2021/01/15	22.2	121.21	8	121.44	120.50	14.2	3,946	0.36%
2021/01/14	27.4	123.24	28.3	123.03	124.50	-0.9	3,861	-0.02%
2021/01/13	14.3	121.16	3	121.84	120.00	11.3	3,726	0.30%
2021/01/12	12.1	120.25	6	119.50	119.00	6.1	3,668	0.17%
2021/01/11	7.1	122.50	4	122.50	122.50	3.1	3,699	0.08%
2021/01/08	11.3	123.15	8	123.19	122.50	3.3	3,683	0.09%
2021/01/07	17.3	123.92	17.3	124.03	124.00	0	3,674	0.00%
2021/01/06	32.2	124.07	29.1	124.07	122.50	3.1	3,720	0.08%
2021/01/05	10.4	122.04	7.2	122.67	123.00	3.2	3,643	0.09%
2021/01/04	5.3	122.20	16	122.76	123.00	-10.7	3,625	-0.30%
2020/12/31	5.2	120.60	9	120.56	121.00	-3.8	3,600	-0.11%
2020/12/30	9.6	120.72	6.6	120.92	121.00	3	3,602	0.08%
2020/12/29	24	121.00	23.2	121.28	120.00	0.8	3,616	0.02%
2020/12/28	4	119.25	8	119.44	119.50	-4	3,557	-0.11%
2020/12/25	14.2	119.70	3	120.33	119.50	11.2	3,552	0.32%
2020/12/24	8.1	119.44	4	120.50	119.50	4.1	3,533	0.12%
2020/12/23	1.1	118.05	3.2	118.32	118.50	-2.1	3,499	-0.06%
2020/12/22	6.3	117.89	5	117.90	117.50	1.3	3,524	0.04%
2020/12/21	7.1	119.14	3.7	119.44	119.00	3.4	3,518	0.10%
2020/12/18	6.5	119.39	10	119.90	120.00	-3.5	3,528	-0.10%
2020/12/17	6.3	118.34	3.3	118.50	118.00	3	3,494	0.08%
2020/12/16	8.1	117.48	14	117.11	118.50	-5.9	3,480	-0.17%
2020/12/15	14.5	113.98	3	116.00	113.50	11.5	3,433	0.34%
2020/12/14	0	117.00	1	116.00	117.00	-1	3,392	-0.03%
2020/12/11	18.6	117.42	2	118.51	117.00	16.5	3,438	0.48%
2020/12/10	35.9	119.84	9	120.22	120.00	26.9	3,444	0.78%
2020/12/09	26.2	123.28	10	122.95	122.50	16.2	3,398	0.48%
2020/12/08	35.2	123.69	24.2	123.34	123.50	10.9	3,373	0.32%
2020/12/07	22.1	121.45	17.1	121.21	121.50	5	3,315	0.15%
2020/12/04	4.3	120.91	15.1	121.00	121.00	-10.8	3,264	-0.33%
2020/12/03	6	122.50	7.3	122.56	121.50	-1.3	3,276	-0.04%
2020/12/02	12.1	122.25	5	122.10	122.50	7.1	3,257	0.22%
2020/12/01	18.2	121.41	26.7	121.93	122.50	-8.5	3,256	-0.26%
2020/11/30	12.9	120.29	33.2	119.34	120.00	-20.3	3,213	-0.63%
2020/11/27	5.1	117.11	6	117.17	117.50	-0.9	3,131	-0.03%
2020/11/26	8	116.81	9	116.78	117.00	-1	3,129	-0.03%
2020/11/25	11.1	116.32	5.2	116.71	116.50	5.9	3,099	0.19%
2020/11/24	9.2	115.73	8.4	116.17	115.50	0.8	3,069	0.03%
2020/11/23	11	114.46	3	114.50	114.50	8	3,025	0.26%
2020/11/20	7	113.93	6	114.25	114.00	1	3,008	0.03%
2020/11/19	16.1	113.75	9	113.61	114.00	7.1	2,957	0.24%
2020/11/18	27.3	114.95	5	115.50	114.50	22.3	2,935	0.76%
2020/11/17	6.1	117.01	6	117.25	117.00	0.1	2,922	0.00%
2020/11/16	3	119.00	4	118.51	117.50	-1	3,027	-0.03%
2020/11/13	9	116.67	2	116.50	116.50	7	3,030	0.23%
2020/11/12	0	118.50	1	119.00	118.50	-1	3,035	-0.03%
2020/11/11	0	118.00	1.2	118.01	118.00	-1.1	3,022	-0.04%
2020/11/10	12.3	116.55	4	116.38	115.50	8.3	3,013	0.28%
2020/11/09	9	118.56	2	118.50	118.50	7	3,013	0.23%
2020/11/06	3.3	118.20	12	117.58	118.50	-8.7	3,017	-0.29%
2020/11/05	4.1	115.03	0.4	116.00	115.00	3.8	3,074	0.12%
2020/11/04	4.1	115.90	12	115.25	116.00	-7.9	3,123	-0.25%
2020/11/03	16.1	114.19	13	115.38	114.50	3.1	3,208	0.10%
2020/11/02	19.1	115.02	12	113.17	113.00	7.1	3,273	0.22%
2020/10/30	28.4	117.16	7	118.07	116.50	21.4	3,265	0.66%
2020/10/29	11	120.27	7	120.21	122.00	4	3,194	0.13%
2020/10/28	9.2	121.50	0	0.00	121.50	9.2	3,267	0.28%
2020/10/27	6.2	122.02	0	0.00	122.50	6.2	3,379	0.18%
2020/10/26	4	121.50	4.1	121.75	122.00	-0.1	3,675	0.00%
2020/10/23	1	121.00	0	0.00	122.00	1	3,778	0.03%
2020/10/22	8	121.68	5	121.20	120.00	3	3,858	0.08%
2020/10/21	7	124.21	4.1	124.60	123.00	3	3,887	0.08%
2020/10/20	5	123.60	19	124.08	123.50	-14	3,965	-0.35%
2020/10/19	16	124.00	26	122.77	124.00	-10	4,081	-0.25%
2020/10/16	3	119.33	4	119.88	119.50	-1	4,025	-0.02%
2020/10/15	14	119.68	4	119.63	119.50	10	4,142	0.24%
2020/10/14	30	120.82	4	121.00	120.50	26	4,151	0.63%
2020/10/13	8	123.94	6	124.33	125.00	2	4,100	0.05%
2020/10/12	4	122.50	2	122.00	122.00	2	4,147	0.05%
2020/10/08	4	124.62	3	124.83	124.50	1	4,259	0.02%
2020/10/07	3	123.83	3	124.50	124.50	0	4,346	0.00%
2020/10/06	1	125.00	1	124.50	124.00	0	4,394	0.00%
2020/10/05	0	121.00	0	0.00	120.50	0	4,458	0.00%
2020/09/30	1	121.50	2	120.50	121.50	-1	4,687	-0.02%
2020/09/29	9	121.33	1	121.00	121.50	8	4,809	0.17%
2020/09/28	4	121.13	2	121.00	121.50	2	4,992	0.04%
2020/09/25	2	120.25	3	119.17	119.50	-1	5,186	-0.02%
2020/09/24	1	123.03	0	0.00	123.00	1	5,453	0.02%
2020/09/23	0	0.00	1	125.00	124.50	-1	5,577	-0.02%
2020/09/22	0	0.00	2	122.25	124.50	-2	5,821	-0.03%
2020/09/21	1	125.00	0	0.00	125.00	1	5,869	0.02%
2020/09/18	2	127.00	6	126.67	127.50	-4	5,916	-0.07%
2020/09/17	2	126.25	1	126.00	126.00	1	5,980	0.02%
2020/09/16	18	128.25	3	129.00	127.00	15	6,006	0.25%
2020/09/15	3.1	127.67	9	127.33	128.00	-6	5,993	-0.10%
2020/09/14	4	124.13	3	123.67	124.50	1	6,025	0.02%
2020/09/11	5	118.20	2	120.25	121.00	3	6,058	0.05%
2020/09/10	7	122.07	2	121.50	119.50	5	6,089	0.08%
2020/09/09	17	120.18	17	121.97	122.50	0	6,101	0.00%
2020/09/08	4	120.13	0	0.00	119.50	4	6,095	0.07%
2020/09/07	1	122.50	0	0.00	122.00	1	6,103	0.02%
2020/09/04	2	124.75	3	124.33	125.00	-1	6,147	-0.02%
2020/09/03	3	126.83	0	0.00	127.50	3	6,186	0.05%
2020/09/02	1	127.00	1	127.00	127.50	0	6,263	0.00%
2020/08/31	0	0.00	2	128.00	126.00	-2	6,388	-0.03%
2020/08/28	2	127.25	2	127.00	127.00	0	6,567	0.00%
2020/08/27	3	127.17	1	128.50	126.50	2	6,743	0.03%
2020/08/26	0	0.00	1	129.00	129.50	-1	6,845	-0.01%
2020/08/25	1	129.50	2	130.50	129.50	-1	6,970	-0.01%
2020/08/24	3	128.17	2	129.00	128.50	1	6,973	0.01%
2020/08/21	2	126.00	2	128.00	126.00	0	6,966	0.00%
2020/08/20	11	123.41	33	123.58	121.50	-22	6,948	-0.32%
2020/08/19	1	131.50	4	132.38	131.00	-3	6,898	-0.04%
2020/08/18	4	133.25	0	0.00	133.00	4	6,884	0.06%
2020/08/17	1	135.00	1	138.00	135.50	0	6,921	0.00%
2020/08/14	2	135.75	4	136.63	137.50	-2	6,978	-0.03%
2020/08/13	4	134.50	2	136.75	135.50	2	7,007	0.03%
2020/08/12	2	137.50	9	137.44	138.50	-7	7,006	-0.10%
2020/08/11	3	136.67	8	136.31	137.50	-5	7,046	-0.07%
2020/08/10	8	135.00	2	136.00	133.50	6	7,051	0.09%
2020/08/07	6	138.25	6.5	138.08	138.50	-0.5	7,044	-0.01%
2020/08/06	14	136.18	4	138.50	136.00	10	7,034	0.14%
2020/08/05	3	138.50	6	138.67	138.50	-3	7,026	-0.04%
2020/08/04	13	136.38	15	136.33	138.50	-2	7,101	-0.03%
2020/08/03	27	137.69	4	139.63	136.00	23	7,125	0.32%
2020/07/31	21	140.00	31	141.19	141.50	-10	7,150	-0.14%
2020/07/30	65	137.42	21	137.40	137.00	44	7,077	0.62%
2020/07/29	5	150.00	12	150.63	150.00	-7	6,878	-0.10%
2020/07/28	5	148.90	11	148.59	149.00	-6	6,845	-0.09%
2020/07/27	3	146.67	9	147.22	148.50	-6	6,892	-0.09%
2020/07/24	10	147.10	2	146.25	144.50	8	7,129	0.11%
2020/07/23	26	148.58	21	149.45	149.50	5	7,171	0.07%
2020/07/22	2	145.00	6	145.33	146.00	-4	7,186	-0.06%
2020/07/21	21	146.48	15.1	146.53	145.50	6	7,203	0.08%
2020/07/20	3	143.00	10	142.60	143.50	-7	7,159	-0.10%
2020/07/17	17	141.06	12	140.75	141.50	5	7,141	0.07%
2020/07/16	22	142.55	20	141.53	141.50	2	7,147	0.03%
2020/07/15	4	144.00	7.1	143.99	142.50	-3.1	7,064	-0.04%
2020/07/14	2	141.50	4	141.13	140.00	-2	7,015	-0.03%
2020/07/13	3	141.00	4	139.75	140.00	-1	6,957	-0.01%
2020/07/10	9	140.17	10	140.35	139.50	-1	6,961	-0.01%
2020/07/09	17	143.59	28	145.25	143.50	-11	6,943	-0.16%
2020/07/08	3	138.67	11.2	138.76	139.00	-8.2	6,741	-0.12%
2020/07/07	21	137.55	5	137.30	136.00	16	6,678	0.24%
2020/07/06	31	139.74	27	140.98	141.50	4	6,596	0.06%
2020/07/03	21.1	134.25	24	134.81	136.00	-2.9	6,602	-0.04%
2020/07/02	35	128.29	32.1	127.82	129.50	3	6,442	0.05%
2020/07/01	19	127.50	23	128.33	126.00	-4	6,374	-0.06%
2020/06/30	5	121.00	11	120.77	121.50	-6	6,210	-0.10%
2020/06/29	4	119.13	0	0.00	118.50	4	6,244	0.06%
2020/06/24	2	119.00	4	119.88	120.50	-2	6,230	-0.03%
2020/06/23	0	0.00	3	117.50	118.00	-3	6,242	-0.05%
2020/06/22	5.1	119.38	1	120.00	119.00	4.1	6,272	0.07%
2020/06/19	4	119.13	2	118.25	120.00	2	6,326	0.03%
2020/06/18	4	117.63	5	116.80	118.00	-1	6,299	-0.02%
2020/06/17	3	114.50	1	114.50	114.50	2	6,257	0.03%
2020/06/16	2.1	115.52	3	115.83	116.00	-0.9	6,291	-0.01%
2020/06/15	1.1	113.82	0	0.00	113.00	1.1	6,401	0.02%
2020/06/12	4	111.75	4	113.38	114.50	0	6,461	0.00%
2020/06/11	0	0.00	7	116.00	114.00	-7	6,539	-0.11%
2020/06/10	2	117.50	2	117.50	118.00	0	6,565	0.00%
2020/06/09	11	119.82	13.3	117.64	117.00	-2.3	6,682	-0.03%
2020/06/08	3	118.00	7	118.93	120.00	-4	6,729	-0.06%
2020/06/05	13	118.46	16	118.91	118.00	-3	6,746	-0.04%
2020/06/04	12	117.75	35	118.27	118.00	-23	6,702	-0.34%
2020/06/03	5.2	115.29	22	114.89	115.50	-16.8	6,583	-0.26%
2020/06/02	8	113.06	17	113.00	113.00	-9	6,447	-0.14%
2020/06/01	15	110.97	29	111.16	111.50	-14	6,396	-0.22%
2020/05/29	2.3	107.57	6	108.08	108.50	-3.7	6,324	-0.06%
2020/05/28	3	107.83	8	107.63	106.50	-5	6,383	-0.08%
2020/05/27	1	108.00	7	107.93	107.50	-6	6,418	-0.09%
2020/05/26	13	108.08	11	107.27	108.00	2	6,447	0.03%
2020/05/25	5	105.40	1	102.50	106.00	4	6,406	0.06%
2020/05/22	4	105.25	14	105.14	103.50	-10	6,434	-0.16%
2020/05/21	9	104.11	12	104.58	105.50	-3	6,397	-0.05%
2020/05/20	3	102.17	8	102.06	101.50	-5	6,368	-0.08%
2020/05/19	3	102.17	3	101.83	101.50	0	6,422	0.00%
2020/05/18	5	101.50	4	101.50	100.50	1	6,547	0.02%
2020/05/15	14	103.71	9	103.67	103.50	5	6,664	0.08%
2020/05/14	4.1	105.98	5	105.90	104.50	-1	6,682	-0.01%
2020/05/13	12	107.58	5	107.80	107.00	7	6,817	0.10%
2020/05/12	22	110.07	2	110.50	109.00	20	7,229	0.28%
2020/05/11	13	110.04	9	110.00	110.00	4	7,609	0.05%
2020/05/08	6	109.33	17	109.41	108.00	-11	7,577	-0.15%
2020/05/07	17	108.79	10	108.35	109.00	7	7,541	0.09%
2020/05/06	12	106.00	3	106.17	106.50	9	7,459	0.12%
2020/05/05	10	107.40	26.2	105.73	105.50	-16.2	7,418	-0.22%
2020/05/04	7	105.36	2	106.00	105.50	5	7,358	0.07%
2020/04/30	26.2	108.44	14	108.43	108.50	12.2	7,368	0.17%
2020/04/29	33	107.77	19	108.29	108.50	14	7,340	0.19%
2020/04/28	25	108.98	11	110.59	112.00	14	7,148	0.20%
2020/04/27	28	108.95	25	109.18	110.50	3	7,180	0.04%
2020/04/24	7	104.36	2	105.25	105.50	5	7,165	0.07%
2020/04/23	5	103.40	6	104.42	106.00	-1	7,156	-0.01%
2020/04/22	4	99.63	5	100.36	101.00	-1	7,090	-0.01%
2020/04/21	3	102.17	9	103.44	101.00	-6	7,117	-0.08%
2020/04/20	1	103.50	0	0.00	103.50	1	7,113	0.01%
2020/04/17	11	104.95	9	104.56	103.00	2	7,232	0.03%
2020/04/16	5	102.60	1	103.00	103.00	4	7,243	0.06%
2020/04/15	5	102.10	5	102.30	102.50	0	7,271	0.00%
2020/04/14	3	100.00	5	100.48	101.50	-2	7,305	-0.03%
2020/04/13	2	97.35	6	98.62	97.80	-4	7,461	-0.05%
2020/04/10	6	97.65	8	97.56	98.20	-2	7,529	-0.03%
2020/04/09	14	98.88	20	98.76	98.00	-6	7,828	-0.08%
2020/04/08	14	99.54	17	98.74	100.00	-3	8,192	-0.04%
2020/04/07	6	94.43	6	94.05	95.60	0	8,080	0.00%
2020/04/06	6	91.12	11	91.62	91.10	-5	7,997	-0.06%
2020/04/01	11	92.61	8	92.41	93.00	3	7,935	0.04%
2020/03/31	13	96.27	1	95.00	95.40	12	7,841	0.15%
2020/03/30	1	94.00	2	95.85	96.20	-1	7,766	-0.01%
2020/03/27	6	98.13	12	97.51	95.50	-6	7,756	-0.08%
2020/03/26	5	95.96	11	94.54	96.50	-6	7,681	-0.08%
2020/03/25	10	95.93	9	95.69	94.30	1	7,634	0.01%
2020/03/24	8	90.15	5	90.32	91.00	3	7,589	0.04%
2020/03/23	4	83.78	13	82.80	83.70	-9	7,555	-0.12%
2020/03/20	11	87.08	15	87.07	87.20	-4	7,634	-0.05%
2020/03/19	8	80.96	12	80.72	79.50	-4	7,749	-0.05%
2020/03/18	16	90.24	10	90.64	87.00	6	7,652	0.08%
2020/03/17	11	90.73	24	90.90	89.80	-13	7,606	-0.17%
2020/03/16	15	97.50	13	95.55	94.00	2	7,515	0.03%
2020/03/13	19	94.58	14.1	95.57	97.80	4.9	7,457	0.07%
2020/03/12	15	105.07	5.1	104.10	103.50	9.9	7,337	0.13%
2020/03/11	9	114.83	12	114.96	113.00	-3	7,248	-0.04%
2020/03/10	2.1	112.76	4	111.13	113.50	-1.9	7,269	-0.03%
2020/03/09	9	113.44	5	112.90	111.50	4	7,213	0.06%
2020/03/06	1	117.50	2	117.75	117.00	-1	7,254	-0.01%
2020/03/05	0	0.00	2	119.00	119.50	-2	7,347	-0.03%
2020/03/04	3	115.67	4	116.38	116.00	-1	7,326	-0.01%
2020/03/03	18	118.50	16	118.63	117.50	2	7,394	0.03%
2020/03/02	2.1	114.00	1	111.00	114.00	1.1	7,338	0.01%
2020/02/27	9	114.06	3	115.00	113.50	6	7,328	0.08%
2020/02/26	4	117.50	5	117.20	116.50	-1	7,408	-0.01%
2020/02/25	0	0.00	4	117.38	119.00	-4	7,398	-0.05%
2020/02/24	2	118.00	3	118.00	118.00	-1	7,495	-0.01%
2020/02/21	11	120.86	5	120.90	120.00	6	7,639	0.08%
2020/02/20	7	120.86	13	120.81	121.50	-6	7,879	-0.08%
2020/02/19	5	120.00	8	119.44	119.00	-3	7,878	-0.04%
2020/02/18	37	120.81	11	119.73	118.50	26	7,796	0.33%
2020/02/17	17	122.09	11	122.59	124.50	6	7,669	0.08%
2020/02/14	23	123.72	20	123.98	123.50	3	7,681	0.04%
2020/02/13	51	124.55	37	123.23	122.00	14	7,686	0.18%
2020/02/12	10	121.35	46.2	122.00	122.50	-36.2	7,311	-0.50%
2020/02/11	6	110.17	5	110.30	111.50	1	6,966	0.01%
2020/02/10	16	106.59	14	104.50	107.00	2	7,059	0.03%
2020/02/07	15	108.63	5	108.70	108.00	10	7,135	0.14%
2020/02/06	0	0.00	2	109.00	109.50	-2	7,222	-0.03%
2020/02/05	5	109.40	3	110.00	107.50	2	7,431	0.03%
2020/02/04	5	109.20	4	108.88	109.00	1	7,894	0.01%
2020/02/03	8.1	105.72	17	100.91	107.50	-8.9	8,755	-0.10%
2020/01/31	10	109.65	6	106.25	106.00	4	9,166	0.04%
2020/01/30	8	108.81	13	108.42	108.00	-5	9,203	-0.05%
2020/01/20	22	120.98	24	119.98	118.50	-2	9,172	-0.02%
2020/01/17	4	117.75	1.1	117.50	117.50	2.9	9,060	0.03%
2020/01/16	3	116.33	2	116.75	116.50	1	9,094	0.01%
2020/01/15	6	116.42	8	116.50	116.00	-2	9,126	-0.02%
2020/01/14	9	117.89	6	118.58	118.00	3	9,124	0.03%
2020/01/13	14	117.86	12	117.50	117.00	2	9,121	0.02%
2020/01/10	5	116.50	12	116.08	115.50	-7	9,043	-0.08%
2020/01/09	9	114.94	3	114.17	114.00	6	8,978	0.07%
2020/01/08	2.1	113.98	10	114.05	113.50	-7.9	8,975	-0.09%
2020/01/07	28	118.98	16.2	117.25	116.50	11.8	8,926	0.13%
2020/01/06	11	120.86	6	120.08	120.50	5	8,741	0.06%
2020/01/03	85.2	124.65	70	124.05	123.00	15.2	8,675	0.18%
2020/01/02	56	121.82	59	122.62	124.00	-3	8,367	-0.04%
2019/12/31	2	112.50	12	113.42	114.50	-10	7,949	-0.13%
2019/12/30	4	110.63	1	111.50	110.50	3	7,985	0.04%
2019/12/27	1	112.50	1	113.00	113.00	0	8,047	0.00%
2019/12/26	2	111.75	0	0.00	111.50	2	8,050	0.02%
2019/12/25	3	112.00	1	111.50	112.50	2	8,082	0.02%
2019/12/24	0	0.00	3	111.67	112.00	-3	8,096	-0.04%
2019/12/23	2	111.50	4	111.63	111.50	-2	8,081	-0.02%
2019/12/20	3	112.67	3	112.00	112.00	0	8,109	0.00%
2019/12/19	5	112.60	4	113.00	112.50	1	8,227	0.01%
2019/12/18	3	114.67	5	114.50	114.50	-2	8,194	-0.02%
2019/12/17	5	114.50	13	114.69	114.50	-8	8,191	-0.10%
2019/12/16	6	112.25	30	113.00	113.00	-24	8,152	-0.29%
2019/12/13	9	108.78	6	110.50	108.00	3	8,026	0.04%
2019/12/12	5	109.90	4	110.38	110.50	1	8,095	0.01%
2019/12/11	7	109.93	3	110.17	110.50	4	8,069	0.05%
2019/12/10	1	110.50	2	110.50	111.00	-1	8,078	-0.01%
2019/12/09	7	109.43	12	109.71	110.00	-5	8,099	-0.06%
2019/12/06	12	108.00	5	108.30	108.50	7	8,193	0.09%
2019/12/05	11	109.50	0	0.00	108.50	11	8,239	0.13%
2019/12/04	3	108.67	1	109.00	109.50	2	8,375	0.02%
2019/12/03	14	110.32	8	109.44	108.50	6	8,538	0.07%
2019/12/02	8	110.44	17	109.24	109.50	-9	8,438	-0.11%
2019/11/29	12	114.00	5	113.40	113.00	7	8,328	0.08%
2019/11/28	12	115.08	3	115.00	115.00	9	8,300	0.11%
2019/11/27	15	115.53	6	115.42	115.00	9	8,199	0.11%
2019/11/26	6	115.08	8	115.06	115.00	-2	8,179	-0.02%
2019/11/25	31	116.71	32	115.58	114.00	-1	8,151	-0.01%
2019/11/22	4	115.38	6	115.17	114.00	-2	8,071	-0.02%
2019/11/21	25	115.58	23	115.61	115.50	2	8,143	0.02%
2019/11/20	63	116.41	64	115.80	114.50	-1	8,092	-0.01%
2019/11/19	29	115.78	37	115.84	115.50	-8	8,011	-0.10%
2019/11/18	16	112.34	7	112.86	112.50	9	7,752	0.12%
2019/11/15	5	111.60	4	111.38	110.50	1	7,776	0.01%
2019/11/14	10	108.80	3.2	109.31	109.50	6.8	7,736	0.09%
2019/11/13	11	111.36	16	111.25	109.00	-5	7,722	-0.06%
2019/11/12	23	110.00	25	110.18	110.50	-2	7,641	-0.03%
2019/11/11	11	109.23	6	109.75	108.00	5	7,553	0.07%
2019/11/08	19	109.61	19.1	109.61	109.50	-0.1	7,473	0.00%
2019/11/07	26	109.52	24	110.88	111.50	2	7,480	0.03%
2019/11/06	12	112.38	7	111.93	112.00	5	7,367	0.07%
2019/11/05	18	114.50	9	114.72	114.50	9	7,353	0.12%
2019/11/04	32	114.05	40	113.98	115.00	-8	7,310	-0.11%
2019/11/01	74.1	112.68	61	112.90	113.50	13.1	7,161	0.18%
2019/10/31	75	111.78	77	111.74	110.00	-2	6,790	-0.03%
2019/10/30	19.1	102.49	36	102.97	105.00	-16.9	6,184	-0.27%
2019/10/29	14	98.80	9	98.43	96.90	5	6,055	0.08%
2019/10/28	5	98.50	11	98.01	98.20	-6	5,967	-0.10%
2019/10/25	2	95.90	0	0.00	95.50	2	5,916	0.03%
2019/10/24	3	95.30	0	0.00	96.20	3	5,985	0.05%
2019/10/23	2	97.60	1	97.70	97.00	1	5,984	0.02%
2019/10/22	2	97.05	3	97.20	97.30	-1	5,946	-0.02%
2019/10/21	7	96.19	14	96.89	96.90	-7	5,905	-0.12%
2019/10/18	2	95.20	2	95.35	95.60	0	5,868	0.00%
2019/10/17	1	94.70	1	94.70	94.80	0	5,836	0.00%
2019/10/16	2	95.30	5	95.14	94.50	-3	5,838	-0.05%
2019/10/15	0	0.00	3	94.67	94.50	-3	5,787	-0.05%
2019/10/14	3	94.17	2	93.90	93.60	1	5,783	0.02%
2019/10/09	5	91.98	7	91.90	91.80	-2	5,810	-0.03%
2019/10/08	1	92.80	4	93.85	92.60	-3	5,811	-0.05%
2019/10/07	3	93.83	6	93.93	93.70	-3	5,822	-0.05%
2019/10/04	8	93.14	1	93.50	92.70	7	5,808	0.12%
2019/10/03	10	93.57	1	94.30	95.00	9	5,755	0.16%
2019/10/02	6	96.42	5	96.32	96.70	1	5,663	0.02%
2019/10/01	0	0.00	3	96.37	96.50	-3	5,657	-0.05%
2019/09/27	3	94.53	0	0.00	94.40	3	5,663	0.05%
2019/09/26	8	96.06	5	95.88	96.00	3	5,669	0.05%
2019/09/25	3	95.13	1	95.80	95.70	2	5,713	0.04%
2019/09/24	7	97.76	7	98.73	95.70	0	5,843	0.00%
2019/09/23	2	97.20	7	97.21	97.00	-5	5,750	-0.09%
2019/09/20	6	97.77	3	97.77	96.90	3	5,753	0.05%
2019/09/19	7	97.76	9	97.34	97.30	-2	5,735	-0.03%
2019/09/18	15	97.42	16	97.12	96.40	-1	5,704	-0.02%
2019/09/17	4	96.95	6	97.05	97.20	-2	5,632	-0.04%
2019/09/16	2	94.90	2	94.75	94.10	0	5,542	0.00%
2019/09/12	1	94.40	4	94.20	95.00	-3	5,575	-0.05%
2019/09/11	3	93.17	3	93.33	93.00	0	5,658	0.00%
2019/09/10	27	93.03	12	92.93	93.20	15	5,610	0.27%
2019/09/09	14	97.32	10	96.03	95.70	4	5,469	0.07%
2019/09/06	17	98.79	21	98.93	99.40	-4	5,355	-0.07%
2019/09/05	4	96.80	4	97.40	98.50	0	5,146	0.00%
2019/09/04	0	0.00	1	95.00	94.30	-1	5,001	-0.02%
2019/09/02	1	94.80	10	94.30	94.80	-9	5,094	-0.18%
2019/08/30	1	93.60	4	93.60	93.80	-3	5,103	-0.06%
2019/08/29	3	93.47	5	92.92	93.00	-2	5,127	-0.04%
2019/08/28	9	93.27	4	93.35	92.90	5	5,124	0.10%
2019/08/27	3	94.67	4.1	95.92	93.50	-1.1	5,105	-0.02%
2019/08/26	18	94.34	5	94.42	94.00	13	5,057	0.26%
2019/08/23	9	96.79	2	97.15	97.70	7	4,980	0.14%
2019/08/22	3	96.00	7	96.21	96.00	-4	4,928	-0.08%
2019/08/21	2	94.90	2.2	94.72	94.90	-0.2	4,911	0.00%
2019/08/20	14	96.35	8	95.94	94.50	6	4,915	0.12%
2019/08/19	4	95.15	11	94.92	94.70	-7	4,834	-0.14%
2019/08/16	3	94.07	3	93.97	93.70	0	4,827	0.00%
2019/08/15	9	93.50	1	93.30	93.50	8	4,823	0.17%
2019/08/14	3	96.00	3	94.40	93.50	0	4,834	0.00%
2019/08/12	1	94.70	5	94.54	94.30	-4	4,898	-0.08%
2019/08/08	0	0.00	1	92.90	92.90	-1	4,855	-0.02%
2019/08/07	4	93.53	3	92.27	91.50	1	4,839	0.02%
2019/08/06	3	90.67	6	89.62	91.00	-3	4,806	-0.06%
2019/08/05	4	91.13	4	91.35	90.20	0	4,825	0.00%
2019/08/02	14	91.74	10	92.05	91.00	4	4,777	0.08%
2019/08/01	15	96.71	13.3	96.74	95.90	1.7	4,669	0.04%
2019/07/31	22	91.52	37	93.64	95.70	-15	4,358	-0.34%
2019/07/30	4	88.03	3	87.13	87.00	1	3,982	0.03%
2019/07/29	8	90.59	5	90.16	90.00	3	3,955	0.08%
2019/07/26	8	96.30	7	96.14	96.40	1	3,919	0.03%
2019/07/25	1	95.00	2	95.60	95.80	-1	3,903	-0.03%
2019/07/24	1	94.10	0	0.00	94.10	1	3,986	0.03%
2019/07/23	0	0.00	2.4	94.48	94.60	-2.4	4,022	-0.06%
2019/07/22	0	0.00	1	94.00	94.60	-1	4,137	-0.02%
2019/07/19	1	93.50	3	94.20	93.30	-2	4,257	-0.05%
2019/07/18	2	94.45	2	95.00	93.20	0	4,280	0.00%
2019/07/17	1	94.90	0	0.00	94.90	1	4,423	0.02%
2019/07/15	2	93.75	4	93.98	94.10	-2	4,582	-0.04%
2019/07/12	4	91.90	0	0.00	92.00	4	4,599	0.09%
2019/07/11	4	91.70	8	91.69	91.50	-4	4,694	-0.09%
2019/07/10	1	90.10	1.1	90.56	90.10	-0.1	4,872	0.00%
2019/07/09	5	89.74	9	90.23	89.80	-4	4,999	-0.08%
2019/07/08	3	92.07	2	91.95	91.60	1	5,035	0.02%
2019/07/05	6	91.72	5	92.12	92.20	1	5,053	0.02%
2019/07/04	0	0.00	2	91.90	92.40	-2	5,071	-0.04%
2019/07/03	4	90.33	1	90.90	90.50	3	5,172	0.06%
2019/07/02	3	90.07	3	91.13	90.80	0	5,181	0.00%
2019/07/01	2	89.90	2	91.10	90.70	0	5,191	0.00%
2019/06/27	1	85.30	1	85.10	85.20	0	5,267	0.00%
2019/06/26	2	83.75	0	0.00	83.30	2	5,375	0.04%
2019/06/25	5	84.98	7	85.04	83.30	-2	5,374	-0.04%
2019/06/24	0	0.00	1	84.60	85.00	-1	5,381	-0.02%
2019/06/21	1	86.40	1	85.30	85.30	0	5,397	0.00%
2019/06/20	6	85.88	2	86.45	85.90	4	5,439	0.07%
2019/06/19	15	84.95	10	85.62	85.90	5	5,460	0.09%
2019/06/14	1	82.00	0	0.00	82.00	1	5,513	0.02%
2019/06/13	1	81.50	3	82.60	82.40	-2	5,571	-0.04%
2019/06/12	3	82.43	3	82.40	82.40	0	5,577	0.00%
2019/06/11	4	82.03	2	80.65	82.70	2	5,537	0.04%
2019/06/10	1	77.90	0	0.00	79.10	1	5,457	0.02%
2019/06/06	1	78.00	0	0.00	77.30	1	5,467	0.02%
2019/06/05	1	78.30	0	0.00	79.00	1	5,479	0.02%
2019/06/04	3.1	77.84	1	77.40	77.20	2.1	5,500	0.04%
2019/06/03	1	77.70	1	78.00	77.90	0	5,582	0.00%
2019/05/31	2	77.85	0	0.00	78.70	2	5,597	0.04%
2019/05/30	1	77.00	0	0.00	77.50	1	5,582	0.02%
2019/05/28	2	77.40	0	0.00	77.00	2	5,623	0.04%
2019/05/24	1	79.00	0	0.00	77.60	1	5,611	0.02%
2019/05/23	0	0.00	2	78.20	77.80	-2	5,603	-0.04%
2019/05/21	3	79.57	1	78.40	81.00	2	5,754	0.03%
2019/05/17	3	84.20	2	83.65	81.20	1	5,975	0.02%
2019/05/16	4	86.63	1	89.30	85.20	3	6,288	0.05%
2019/05/15	2	88.10	2	88.70	88.80	0	6,321	0.00%
2019/05/14	2	84.05	3	85.90	87.00	-1	6,313	-0.02%
2019/05/13	1	91.00	0	0.00	88.60	1	6,298	0.02%
2019/05/08	0	0.00	3	95.47	96.30	-3	6,290	-0.05%
2019/05/07	0	0.00	5	95.18	94.60	-5	6,283	-0.08%
2019/05/03	11	95.62	12	96.26	96.50	-1	6,254	-0.02%
2019/05/02	0	0.00	1	95.10	94.80	-1	6,225	-0.02%
2019/04/29	2	93.65	1	93.60	93.50	1	6,046	0.02%
2019/04/26	9	95.69	3	95.73	95.00	6	6,089	0.10%
2019/04/25	7	98.44	9	98.30	98.30	-2	6,047	-0.03%
2019/04/24	3	97.07	1	96.60	96.70	2	5,965	0.03%
2019/04/23	6	98.10	6	97.65	97.50	0	5,946	0.00%
2019/04/22	4	103.13	5	103.90	102.00	-1	5,812	-0.02%
2019/04/19	0	0.00	1	101.50	103.00	-1	5,702	-0.02%
2019/04/18	6	101.25	6	101.92	100.50	0	5,682	0.00%
2019/04/17	17	103.26	12	104.58	100.00	5	5,725	0.09%
2019/04/16	4	100.50	13	100.89	102.00	-9	5,645	-0.16%
2019/04/15	4.1	97.03	6	96.90	97.10	-2	5,417	-0.04%
2019/04/12	1	95.40	1	94.00	94.70	0	5,332	0.00%
2019/04/11	1	95.20	0	0.00	93.80	1	5,322	0.02%
2019/04/10	0	94.70	4	95.00	95.20	-4	5,278	-0.08%
2019/04/09	2	95.05	1	94.50	94.00	1	5,280	0.02%
2019/04/08	1	94.50	2	93.90	95.10	-1	5,135	-0.02%
2019/04/03	2	93.55	6	92.30	93.50	-4	5,086	-0.08%
2019/04/02	3	93.97	3	95.30	93.80	0	5,025	0.00%
2019/04/01	23	94.66	18	94.52	94.30	5	4,955	0.10%
2019/03/29	14	91.46	8	91.95	92.80	6	4,731	0.13%
2019/03/28	1	90.50	0	0.00	89.80	1	4,625	0.02%
2019/03/27	0	0.00	4	90.05	90.50	-4	4,620	-0.09%
2019/03/25	4	88.65	3	88.40	88.00	1	4,545	0.02%
2019/03/22	6	91.82	4	91.50	90.70	2	4,486	0.04%
2019/03/21	0	0.00	1	91.50	90.50	-1	4,417	-0.02%
2019/03/20	2	90.00	3	90.37	90.10	-1	4,398	-0.02%
2019/03/19	11	92.45	19	91.96	91.30	-8	4,352	-0.18%
2019/03/18	6	91.90	7	91.50	91.20	-1	4,246	-0.02%
2019/03/15	4	90.53	1	90.40	90.70	3	4,229	0.07%
2019/03/14	10	89.98	5	89.86	89.70	5	4,210	0.12%
2019/03/13	3	89.47	2	89.50	89.50	1	4,277	0.02%
2019/03/12	3	90.97	0	0.00	89.60	3	4,307	0.07%
2019/03/11	3	89.97	6	90.07	90.20	-3	4,340	-0.07%
2019/03/08	1	87.00	0	0.00	89.00	1	4,456	0.02%
2019/03/07	9	91.46	12	90.93	89.00	-3	4,428	-0.07%
2019/03/06	0	0.00	3	90.43	90.10	-3	4,373	-0.07%
2019/03/05	4	89.90	3	89.77	90.00	1	4,373	0.02%
2019/03/04	4	90.63	0	0.00	90.20	4	4,380	0.09%
2019/02/26	3	90.87	0	0.00	90.60	3	4,290	0.07%
2019/02/25	5	92.26	4.1	92.87	92.60	0.9	4,249	0.02%
2019/02/22	1	91.90	1	92.30	92.50	0	4,220	0.00%
2019/02/21	3	90.97	2	91.00	92.80	1	4,202	0.02%
2019/02/20	6	91.93	0	0.00	91.30	6	4,173	0.14%
2019/02/19	3	89.60	3	90.37	90.50	0	4,049	0.00%
2019/02/18	6	89.17	6	89.82	90.40	0	4,029	0.00%
2019/02/15	8	86.98	11	87.79	88.20	-3	3,774	-0.08%
2019/02/14	0	0.00	2	78.90	80.20	-2	3,364	-0.06%
2019/02/13	1	77.70	0	0.00	77.80	1	3,299	0.03%
2019/02/12	7	79.39	5	79.00	79.00	2	3,293	0.06%
2019/02/11	0	0.00	3	76.83	78.00	-3	3,235	-0.09%
2019/01/30	2	74.80	2	75.15	75.20	0	3,200	0.00%
2019/01/25	0	0.00	2	73.30	73.20	-2	3,338	-0.06%
2019/01/18	7	74.83	6	73.93	74.80	1	3,558	0.03%
2019/01/17	1	71.00	3	71.98	73.00	-2	3,487	-0.06%
2019/01/16	3	70.63	0	0.00	70.40	3	3,417	0.09%
2019/01/14	0	0.00	1	69.90	69.60	-1	3,353	-0.03%
2019/01/10	0	0.00	0.1	69.10	68.30	-0.1	3,330	0.00%
2019/01/09	1	67.60	0	0.00	70.00	1	3,279	0.03%
2019/01/08	1	69.20	0	0.00	68.80	1	3,160	0.03%
2019/01/07	0	0.00	1	71.70	71.00	-1	3,130	-0.03%
2019/01/04	1	69.90	1	68.60	70.00	0	3,153	0.00%
2019/01/03	2	71.70	0	0.00	70.60	2	3,174	0.06%
2018/12/28	1	74.60	1	74.60	74.50	0	3,111	0.00%
2018/12/27	1	76.00	0	0.00	75.80	1	3,103	0.03%
2018/12/25	0	0.00	2	75.25	75.00	-2	3,096	-0.06%
2018/12/20	5	76.30	0	0.00	75.60	5	3,163	0.16%
2018/12/19	1	77.70	0	0.00	77.60	1	3,177	0.03%
2018/12/17	1	78.30	1	78.20	77.70	0	3,246	0.00%
2018/12/13	1	79.30	2	79.50	79.00	-1	3,373	-0.03%
2018/12/12	2	78.65	1	78.80	79.00	1	3,439	0.03%
2018/12/11	0	0.00	1	76.60	76.60	-1	3,423	-0.03%
2018/12/10	7	76.53	1	77.40	77.00	6	3,409	0.18%
2018/12/07	1	79.80	0	0.00	79.80	1	3,395	0.03%
2018/12/06	1	78.30	0	0.00	78.20	1	3,408	0.03%
2018/12/05	1	82.50	0	0.00	82.30	1	3,348	0.03%
2018/12/04	3	86.10	3	85.87	85.60	0	3,355	0.00%
2018/12/03	0	0.00	2	86.75	87.80	-2	3,355	-0.06%
2018/11/29	0	0.00	7	80.34	79.40	-7	3,230	-0.22%
2018/11/28	0	0.00	1	78.00	78.90	-1	3,187	-0.03%
2018/11/26	2	77.85	0	0.00	77.30	2	3,159	0.06%
2018/11/23	0	0.00	1	78.10	77.70	-1	3,195	-0.03%
2018/11/22	0	0.00	1	80.00	79.10	-1	3,243	-0.03%
2018/11/19	1	78.70	0	0.00	78.80	1	3,289	0.03%
2018/11/16	1	80.20	16	80.04	80.00	-15	3,258	-0.46%
2018/11/15	22	79.87	0	0.00	79.30	22	3,222	0.68%
2018/11/14	0	0.00	1	78.80	78.50	-1	3,218	-0.03%
2018/11/13	3	77.73	0	0.00	78.40	3	3,291	0.09%
2018/11/09	1	79.70	1	79.70	78.60	0	3,288	0.00%
2018/11/07	3	79.10	2	78.50	79.30	1	3,309	0.03%
2018/11/06	0	0.00	1	77.60	77.10	-1	3,323	-0.03%
2018/11/05	1	82.30	0	0.00	82.30	1	3,215	0.03%
2018/11/02	1	85.60	2	84.65	84.20	-1	3,195	-0.03%
2018/11/01	1	84.70	1	85.40	85.40	0	3,171	0.00%
2018/10/30	6	77.65	7	76.90	76.00	-1	3,172	-0.03%
2018/10/24	2	80.90	2	79.90	80.60	0	3,294	0.00%
2018/10/19	1	80.10	0	0.00	80.50	1	3,743	0.03%
2018/10/18	2	81.25	0	0.00	81.90	2	3,772	0.05%
2018/10/16	1	83.00	0	0.00	81.60	1	3,888	0.03%
2018/10/12	2	77.30	6	75.98	79.00	-4	3,969	-0.10%
2018/10/11	6	77.43	4	76.58	76.10	2	4,097	0.05%
2018/10/08	0	0.00	1	86.20	85.90	-1	4,209	-0.02%
2018/10/05	5	85.18	5	85.62	86.00	0	4,331	0.00%
2018/10/03	1	86.40	0	0.00	86.20	1	4,396	0.02%
2018/09/26	0	0.00	1	88.10	86.50	-1	4,400	-0.02%
2018/09/21	3	88.10	1	86.00	88.50	2	4,382	0.05%
2018/09/20	1	83.30	0	0.00	84.50	1	4,339	0.02%
2018/09/19	0	0.00	1	90.10	89.60	-1	4,219	-0.02%
2018/09/18	10	88.70	12	89.58	89.50	-2	4,257	-0.05%
2018/09/14	2	93.05	1	93.50	93.50	1	4,229	0.02%
2018/09/13	1	93.00	0	0.00	92.30	1	4,232	0.02%
2018/09/12	0	0.00	2	90.70	91.30	-2	4,204	-0.05%
2018/09/11	0	0.00	1	89.40	90.00	-1	4,215	-0.02%
2018/09/10	2	88.20	0.2	88.00	87.70	1.8	4,220	0.04%
2018/09/07	0	0.00	17	90.05	91.80	-17	4,238	-0.40%
2018/09/06	5	95.20	5	93.60	93.40	0	4,217	0.00%
2018/09/05	11	99.27	8	97.70	97.00	3	4,210	0.07%
2018/09/04	0	0.00	3	98.00	97.80	-3	4,253	-0.07%
2018/09/03	6	97.75	20	97.40	97.20	-14	4,257	-0.33%
2018/08/31	4	97.38	3	98.60	99.00	1	4,261	0.02%
2018/08/30	4.5	98.62	0	0.00	99.00	4.5	4,286	0.10%
2018/08/29	2	98.00	2	97.90	97.80	0	4,258	0.00%
2018/08/27	15	92.50	17	93.47	93.50	-2	4,227	-0.05%
2018/08/24	7	91.37	6	90.57	90.50	1	4,226	0.02%
2018/08/22	6	94.53	10	93.60	93.50	-4	4,238	-0.09%
2018/08/21	0	0.00	3	94.77	95.00	-3	4,247	-0.07%
2018/08/20	16	95.01	17	95.18	91.30	-1	4,218	-0.02%
2018/08/17	6	99.23	0	0.00	98.60	6	4,127	0.15%
2018/08/16	3	100.50	0	0.00	101.00	3	4,083	0.07%
2018/08/15	1	101.50	5	100.14	100.00	-4	4,059	-0.10%
2018/08/14	0	0.00	1	103.00	102.50	-1	4,027	-0.02%
2018/08/13	6	101.00	0	0.00	101.50	6	4,045	0.15%
2018/08/09	9	103.94	4	103.50	103.50	5	4,011	0.12%
2018/08/08	13.6	105.08	1	106.50	104.00	12.6	4,009	0.31%
2018/08/07	9	110.72	0	0.00	111.50	9	3,939	0.23%
2018/08/06	8	112.19	9	111.39	111.50	-1	3,881	-0.03%
2018/08/03	5	108.00	0	0.00	108.00	5	3,737	0.13%
2018/08/02	1	107.50	1	108.00	108.00	0	3,710	0.00%
2018/07/31	2	105.50	2	107.50	108.00	0	3,742	0.00%
2018/07/30	2	105.50	3	105.50	107.00	-1	3,707	-0.03%
2018/07/27	8	100.95	13	99.96	104.50	-5	3,620	-0.14%
2018/07/26	6	100.27	1	99.70	99.80	5	3,369	0.15%
2018/07/25	4.1	103.24	1	103.00	103.00	3.1	3,354	0.09%
2018/07/24	0	0.00	2	102.00	102.50	-2	3,436	-0.06%
2018/07/23	3	104.83	2	104.50	102.50	1	3,566	0.03%
2018/07/20	0	0.00	2	107.00	105.50	-2	3,569	-0.06%
2018/07/19	1	105.00	0.1	106.00	106.00	0.9	3,573	0.03%
2018/07/18	2	107.25	6	107.08	105.50	-4	3,636	-0.11%
2018/07/16	5	103.40	1	104.00	104.00	4	3,504	0.11%
2018/07/13	2	100.05	2	100.00	100.50	0	3,327	0.00%
2018/07/12	1	98.20	1	97.70	97.90	0	3,220	0.00%
2018/07/05	1	94.80	1	95.00	93.20	0	3,313	0.00%
2018/06/27	5	94.90	7	94.60	94.70	-2	3,620	-0.06%
2018/06/26	5	91.00	6	90.68	90.90	-1	3,625	-0.03%
2018/06/25	1	93.00	0	0.00	92.30	1	3,697	0.03%
2018/06/20	0	0.00	2	94.70	92.60	-2	3,867	-0.05%
2018/06/15	6	96.92	6	97.02	97.40	0	3,862	0.00%
2018/06/14	9	95.50	13	95.51	95.00	-4	3,778	-0.11%
2018/06/13	1	93.00	0	0.00	95.20	1	3,737	0.03%
2018/06/12	5	93.54	4	94.30	93.60	1	3,711	0.03%
2018/06/11	4	90.50	4	91.20	91.70	0	3,659	0.00%
2018/06/08	4	91.40	0	0.00	91.00	4	3,669	0.11%
2018/06/07	0	0.00	4	92.10	92.10	-4	3,687	-0.11%
2018/06/05	5	90.34	0	0.00	89.60	5	3,671	0.14%
2018/06/04	0	0.00	1	89.20	90.50	-1	3,683	-0.03%
2018/05/31	1	87.10	0	0.00	86.80	1	3,672	0.03%
2018/05/28	0	0.00	3	87.50	87.70	-3	3,665	-0.08%
2018/05/22	3	89.10	4	87.70	88.30	-1	3,767	-0.03%
2018/05/21	10	88.08	8	88.40	88.20	2	3,778	0.05%
2018/05/15	0	0.00	1	86.10	85.70	-1	3,871	-0.03%
2018/05/14	0	86.00	0	0.00	85.60	0	3,973	0.00%
2018/05/10	0	85.90	0	0.00	85.60	0	4,040	0.00%
2018/05/09	0.1	85.80	0	0.00	85.00	0.1	4,076	0.00%
2018/05/07	0	83.50	0	0.00	83.00	0	4,280	0.00%
2018/05/04	0	0.00	1	79.40	80.00	-1	4,308	-0.02%
2018/05/02	3	79.60	0	0.00	79.50	3	4,338	0.07%
2018/04/30	0	0.00	1	77.90	78.10	-1	4,380	-0.02%
2018/04/27	1	78.40	0	80.40	79.40	1	4,302	0.02%
2018/04/26	1	86.40	0	0.00	84.60	1	4,171	0.02%
2018/04/25	2	87.00	0	0.00	88.20	2	4,111	0.05%
2018/04/24	1	89.60	1	93.30	88.10	0	4,094	0.00%
2018/04/23	2	96.80	0	0.00	93.50	2	3,990	0.05%
2018/04/16	1	97.00	0	0.00	97.30	1	4,108	0.02%
2018/04/13	4	98.72	3	97.23	97.20	1	4,165	0.02%
2018/04/11	0	0.00	1	96.20	95.80	-1	4,124	-0.02%
2018/04/10	2	96.20	1	96.00	94.50	1	4,098	0.02%
2018/04/09	1	95.20	0	0.00	95.60	1	4,095	0.02%
2018/03/28	2	99.95	1	99.90	100.00	1	4,166	0.02%
2018/03/23	2	106.50	0	0.00	104.50	2	4,164	0.05%
2018/03/20	0	0.00	7	108.50	109.00	-7	4,086	-0.17%
2018/03/15	0	110.50	0	0.00	110.50	0	4,193	0.00%
2018/03/14	6	110.08	1	110.00	110.00	5	4,254	0.12%
2018/03/13	1	111.00	1	110.50	111.00	0	4,266	0.00%
2018/03/09	0	110.00	0	0.00	110.50	0	4,380	0.00%
2018/03/05	3	112.83	0	0.00	111.50	3	4,982	0.06%
2018/02/26	5	113.50	0	0.00	113.00	5	5,100	0.10%
2018/02/21	0	0.00	1	111.00	111.50	-1	5,485	-0.02%
2018/02/12	1	108.50	0	0.00	108.00	1	5,486	0.02%
2018/02/02	0	0.00	1	114.50	115.00	-1	5,383	-0.02%
2018/01/31	1	112.50	3	112.50	111.00	-2	5,403	-0.04%
2018/01/30	0	0.00	1	115.50	115.50	-1	5,251	-0.02%
2018/01/29	4	119.38	2	120.00	120.50	2	5,186	0.04%
2018/01/26	0	0.00	1	117.50	117.00	-1	5,166	-0.02%
2018/01/25	2	115.75	0	0.00	116.00	2	5,248	0.04%
2018/01/24	2	114.00	0	0.00	115.50	2	5,299	0.04%
2018/01/23	0.1	113.00	0	0.00	113.00	0.1	5,328	0.00%
2018/01/15	0	0.00	1	109.50	110.00	-1	6,056	-0.02%
2018/01/11	0	0.00	2	106.50	107.50	-2	6,068	-0.03%
2018/01/09	1	107.50	0	0.00	106.00	1	6,059	0.02%
2018/01/05	1	107.50	1	107.00	107.50	0	6,017	0.00%
2018/01/04	1	109.00	1	109.50	107.50	0	6,019	0.00%