迅得 (6438)-國泰-敦南券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
207.0
漲跌
▲1.0
漲幅
+0.49%
成交量
1,690張
產業
上市其他電子類股
366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

迅得 (6438)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
2024/12/03	46.8	210.88	42	210.12	207.00	4.8	5,343	0.09%
2024/12/02	55.5	209.81	35.6	207.67	206.00	19.9	5,326	0.37%
2024/11/29	78.2	212.76	53.1	212.89	212.00	25.1	5,302	0.47%
2024/11/28	95.3	214.55	112.2	213.66	212.00	-16.9	5,288	-0.32%	大賣/
2024/11/27	121.7	220.65	112.3	219.29	217.50	9.4	5,240	0.18%	大買/大賣/
2024/11/26	77.1	226.97	81.4	225.59	224.50	-4.3	5,200	-0.08%
2024/11/25	101.3	231.72	93.3	232.69	234.00	7.9	5,174	0.15%	大買/
2024/11/22	153.9	233.64	173	232.07	228.50	-19.1	5,153	-0.37%	大買/大賣/
2024/11/21	196.5	226.36	195.7	227.68	230.00	0.8	5,055	0.02%	大買/大賣/
2024/11/20	144.1	222.00	112.3	221.39	221.00	31.8	4,933	0.64%	大買/大賣/
2024/11/19	127.9	216.83	195.6	219.44	224.00	-67.7	4,838	-1.40%	大買/大賣/
2024/11/18	115	210.74	126	208.20	204.00	-11	4,747	-0.23%	大買/大賣/
2024/11/15	133.8	217.45	136.1	218.43	220.50	-2.3	4,679	-0.05%	大買/大賣/
2024/11/14	142.2	218.61	125.1	217.05	215.50	17.1	4,613	0.37%	大買/大賣/
2024/11/13	94.9	218.16	129.6	218.66	220.50	-34.8	4,539	-0.77%	大賣/
2024/11/12	41.8	208.15	53.6	207.21	208.00	-11.9	4,444	-0.27%
2024/11/11	50.3	212.80	63.2	212.31	214.00	-12.9	4,400	-0.29%
2024/11/08	160.3	217.04	132.8	214.15	215.00	27.5	4,384	0.63%	大買/大賣/
2024/11/07	239.8	214.97	231.5	217.29	220.00	8.4	4,304	0.19%	大買/大賣/
2024/11/06	135.5	209.81	130.2	210.07	213.00	5.3	4,148	0.13%	大買/大賣/
2024/11/05	36.5	202.06	62.4	203.48	202.00	-25.9	4,035	-0.64%
2024/11/04	163	203.62	142	202.54	199.00	21	3,986	0.53%	大買/大賣/
2024/11/01	48.6	200.46	31.9	200.46	199.00	16.7	3,894	0.43%
2024/10/30	45.2	203.22	44.7	203.07	201.00	0.5	3,875	0.01%
2024/10/29	95.8	206.39	102.4	205.39	204.50	-6.6	3,840	-0.17%	大賣/
2024/10/28	52.6	208.47	69.3	206.28	204.50	-16.7	3,767	-0.44%
2024/10/25	141.2	216.78	161.6	212.77	213.00	-20.4	3,709	-0.55%	大買/大賣/
2024/10/24	263.7	223.81	321.4	220.96	217.50	-57.6	3,653	-1.58%	大買/大賣/
2024/10/23	179.8	223.13	130.9	223.01	222.00	48.9	3,497	1.40%	大買/大賣/
2024/10/22	309.2	225.01	272.8	224.59	222.00	36.4	3,437	1.06%	大買/大賣/
2024/10/21	549.5	217.50	530.4	218.82	226.50	19.1	3,317	0.58%	大買/大賣/
2024/10/18	216.2	203.41	324.6	207.37	213.00	-108.4	3,005	-3.61%	大買/大賣/鉅額交易
2024/10/17	82.9	192.27	101.9	193.21	194.00	-19	2,822	-0.67%	大賣/
2024/10/16	97.8	189.30	101.2	189.13	190.50	-3.4	2,796	-0.12%	大賣/
2024/10/15	184.2	188.75	202.7	188.62	186.00	-18.5	2,776	-0.67%	大買/大賣/
2024/10/14	116.8	176.19	142.9	177.92	185.00	-26.1	2,673	-0.98%	大買/大賣/
2024/10/11	118.6	183.14	119.6	183.40	182.50	-1	2,550	-0.04%	大買/大賣/
2024/10/09	306.9	185.08	343.7	184.29	180.50	-36.8	2,500	-1.47%	大買/大賣/
2024/10/08	448.6	182.45	392.9	182.48	180.50	55.6	2,354	2.36%	大買/大賣/
2024/10/07	93.5	172.48	125.8	174.78	177.00	-32.3	2,125	-1.52%	大賣/
2024/10/04	231.4	162.85	209.5	161.99	161.00	21.9	2,106	1.04%	大買/大賣/
2024/10/01	141	160.70	242	162.32	164.00	-101	2,015	-5.01%	大買/大賣/
2024/09/30	110.3	149.58	134.6	148.06	149.50	-24.3	1,995	-1.22%	大買/大賣/
2024/09/27	70	144.23	78.5	143.24	141.50	-8.5	1,906	-0.45%
2024/09/26	101.7	145.79	63.7	145.73	144.00	38	1,888	2.01%	大買/
2024/09/25	99.2	143.34	126.3	145.92	149.50	-27.1	1,873	-1.45%	大賣/
2024/09/24	78.2	137.94	47.9	137.01	136.00	30.3	1,773	1.71%
2024/09/23	110.7	137.61	110.8	138.32	138.50	-0.1	1,762	-0.01%	大買/大賣/
2024/09/20	62.4	131.59	39.5	131.94	132.00	23	1,696	1.35%
2024/09/19	37.6	129.87	5.3	130.09	131.00	32.3	1,679	1.92%
2024/09/18	32	131.22	50.8	131.34	129.00	-18.8	1,661	-1.13%
2024/09/16	10.2	127.48	6.6	127.89	127.00	3.6	1,593	0.23%
2024/09/13	6.6	126.68	6.3	126.58	126.50	0.3	1,586	0.02%
2024/09/12	7.4	126.12	15.9	125.47	126.00	-8.4	1,582	-0.53%
2024/09/11	5	121.49	6.7	121.03	122.00	-1.7	1,565	-0.11%
2024/09/10	5.6	122.00	20.2	121.07	119.50	-14.6	1,566	-0.93%
2024/09/09	2.3	118.83	6.1	119.80	119.50	-3.8	1,549	-0.24%
2024/09/06	20	118.15	11.1	118.59	118.50	9	1,549	0.58%
2024/09/05	3.1	117.16	1	116.00	116.00	2.1	1,549	0.14%
2024/09/04	16.3	117.83	2.1	118.04	118.00	14.2	1,548	0.91%
2024/09/03	5	122.40	12.9	122.50	121.50	-7.8	1,541	-0.51%
2024/09/02	6.1	124.57	9.3	123.72	123.00	-3.2	1,540	-0.21%
2024/08/30	13.5	126.15	17.4	124.98	124.50	-3.9	1,538	-0.26%
2024/08/29	3.1	127.50	10	127.10	127.00	-6.9	1,553	-0.45%
2024/08/28	10.6	127.60	11.8	127.64	126.50	-1.3	1,540	-0.08%
2024/08/27	20.1	125.37	15.7	126.24	126.00	4.5	1,520	0.29%
2024/08/26	15.6	124.25	31.1	125.21	123.00	-15.5	1,503	-1.03%
2024/08/23	15.7	118.79	8.6	118.98	120.00	7.1	1,474	0.48%
2024/08/22	19.1	117.84	16	117.72	117.00	3	1,466	0.21%
2024/08/21	10.1	115.20	34.2	115.10	115.50	-24.1	1,458	-1.65%
2024/08/20	11.8	115.04	7	115.14	115.00	4.8	1,461	0.33%
2024/08/19	5.1	112.50	10.2	113.28	114.50	-5.1	1,471	-0.35%
2024/08/16	20.2	111.25	5.3	110.89	111.00	14.9	1,469	1.01%
2024/08/15	5.2	107.16	5	108.20	108.00	0.2	1,465	0.01%
2024/08/14	8.2	106.27	5.1	106.41	105.50	3.1	1,462	0.21%
2024/08/13	1.3	105.91	6.3	107.01	106.50	-4.9	1,470	-0.34%
2024/08/12	13.5	107.04	6.2	107.05	107.00	7.3	1,500	0.49%
2024/08/09	6.1	111.83	8	111.69	111.50	-1.9	1,492	-0.13%
2024/08/08	3.1	109.48	0	109.00	108.00	3.1	1,492	0.21%
2024/08/07	10.1	108.26	10.6	108.90	110.00	-0.5	1,501	-0.03%
2024/08/06	12.3	102.90	11.2	102.27	105.00	1	1,521	0.07%
2024/08/05	34.7	104.85	30.6	106.14	104.50	4.1	1,537	0.26%
2024/08/02	4.1	118.45	4	116.64	115.50	0.1	1,521	0.00%
2024/08/01	1.2	118.03	9.3	118.36	117.00	-8.1	1,520	-0.53%
2024/07/31	10.3	115.00	0	0.00	114.00	10.3	1,520	0.68%
2024/07/30	1.1	112.54	0.2	113.87	115.50	0.8	1,528	0.05%
2024/07/29	4.6	113.57	0	0.00	112.50	4.6	1,531	0.30%
2024/07/26	0.4	116.41	5.6	114.87	114.50	-5.2	1,527	-0.34%
2024/07/23	5.7	120.27	6	120.75	118.50	-0.3	1,546	-0.02%
2024/07/22	7.7	120.69	29.7	120.93	118.00	-22	1,563	-1.40%
2024/07/19	19.3	125.79	14.1	125.75	124.00	5.3	1,552	0.34%
2024/07/18	24.3	126.94	18.5	127.01	127.00	5.8	1,553	0.37%
2024/07/17	51.4	130.57	62.1	129.78	129.00	-10.8	1,528	-0.70%
2024/07/16	61.4	130.38	36.5	130.37	130.00	24.9	1,493	1.67%
2024/07/15	26.5	128.04	26.5	129.13	129.50	0	1,484	0.00%
2024/07/12	14.5	126.59	16.4	127.18	126.00	-1.9	1,487	-0.13%
2024/07/11	49.8	129.25	74.4	129.57	129.00	-24.7	1,527	-1.61%
2024/07/10	8.2	127.72	23.5	127.36	127.00	-15.3	1,546	-0.99%
2024/07/09	42.6	126.73	28.3	124.86	124.50	14.3	1,562	0.92%
2024/07/08	25.8	127.44	23.5	127.42	128.50	2.2	1,610	0.14%
2024/07/05	100.4	130.77	76.2	129.13	129.00	24.2	1,558	1.55%
2024/07/04	52.6	125.76	96.2	126.92	129.00	-43.6	1,511	-2.88%
2024/07/03	7	118.93	8.2	119.25	120.50	-1.2	1,412	-0.08%
2024/07/02	11.4	117.65	11.1	117.55	117.50	0.3	1,439	0.02%
2024/07/01	50.6	120.62	46.2	120.58	121.50	4.4	1,625	0.27%
2024/06/28	11.2	118.63	12.5	117.88	117.50	-1.3	1,716	-0.08%
2024/06/27	9.9	115.92	7	116.07	115.50	2.9	1,708	0.17%
2024/06/26	23.7	117.42	15.7	117.47	118.00	8.1	1,692	0.48%
2024/06/25	11.9	109.38	6.2	108.85	109.50	5.7	1,663	0.34%
2024/06/24	24.9	112.88	0.2	114.29	113.50	24.7	1,686	1.47%
2024/06/21	1.6	114.34	5.2	114.02	114.00	-3.7	1,692	-0.22%
2024/06/20	2	114.00	0.1	115.00	114.50	1.9	1,703	0.11%
2024/06/19	3.1	114.02	1	114.50	114.00	2	1,716	0.12%
2024/06/18	3	114.34	1	115.00	115.00	2	1,739	0.12%
2024/06/17	4.4	114.63	3.8	114.91	115.00	0.6	1,807	0.03%
2024/06/14	3.2	114.88	0.3	115.50	114.50	2.9	1,884	0.16%
2024/06/13	8	115.25	3.5	115.14	115.50	4.5	1,918	0.23%
2024/06/12	13	113.85	2.1	114.04	114.50	10.9	1,997	0.55%
2024/06/11	1.2	113.97	6.6	113.77	113.50	-5.4	2,010	-0.27%
2024/06/07	0.4	114.50	0.5	114.62	114.00	-0.1	2,035	-0.01%
2024/06/06	12.6	113.53	2.1	113.28	113.00	10.6	2,053	0.52%
2024/06/05	4.5	114.26	2.4	114.58	113.50	2.1	2,055	0.10%
2024/06/04	30.1	114.40	43.6	113.95	113.00	-13.5	2,085	-0.65%
2024/06/03	7.2	117.72	5.8	118.06	118.50	1.4	2,090	0.07%
2024/05/31	4.1	117.39	2.2	117.57	117.00	1.9	2,103	0.09%
2024/05/30	11.7	117.88	2.1	117.78	117.00	9.6	2,122	0.45%
2024/05/29	6.4	119.74	5.1	119.61	119.50	1.3	2,154	0.06%
2024/05/28	11.7	119.61	2.1	119.52	119.50	9.6	2,181	0.44%
2024/05/27	10.1	120.45	1	120.00	119.50	9.1	2,268	0.40%
2024/05/24	3.2	118.70	4.6	119.02	119.50	-1.4	2,430	-0.06%
2024/05/23	17.4	121.41	22.5	120.11	119.00	-5.1	2,444	-0.21%
2024/05/22	6.3	123.41	13.1	123.69	123.50	-6.8	2,488	-0.27%
2024/05/21	11.3	123.77	7	123.57	123.50	4.3	2,510	0.17%
2024/05/20	8.7	123.97	13.6	123.30	123.00	-4.9	2,523	-0.19%
2024/05/17	21.2	125.71	13.3	125.70	125.00	7.8	2,535	0.31%
2024/05/16	61.1	125.02	16.4	125.10	126.00	44.7	2,538	1.76%
2024/05/15	4.5	122.56	12.3	123.41	121.00	-7.8	2,509	-0.31%
2024/05/14	3.2	123.31	5	123.50	123.00	-1.8	2,509	-0.07%
2024/05/13	16.1	122.40	5.1	122.61	122.50	10.9	2,513	0.44%
2024/05/10	8.6	122.67	9.1	122.40	121.50	-0.5	2,503	-0.02%
2024/05/09	18.3	121.74	17.2	121.16	123.00	1.2	2,474	0.05%
2024/05/08	11.2	117.59	2.6	117.62	118.00	8.6	2,444	0.35%
2024/05/07	7.2	119.24	9.1	119.02	119.00	-1.9	2,433	-0.08%
2024/05/06	22.6	120.66	14	120.64	120.00	8.6	2,423	0.35%
2024/05/03	25.1	125.93	12.2	125.68	122.50	12.9	2,412	0.53%
2024/05/02	3.7	125.61	20.6	126.06	126.00	-16.9	2,403	-0.70%
2024/04/30	2.3	127.81	19.2	127.85	128.00	-16.9	2,397	-0.71%
2024/04/29	38.4	129.66	44.2	131.02	129.50	-5.8	2,401	-0.24%
2024/04/26	11.5	127.00	20.3	127.37	126.00	-8.8	2,377	-0.37%
2024/04/25	10.4	123.32	7.1	123.06	123.50	3.3	2,357	0.14%
2024/04/24	5.6	126.48	7.8	126.94	126.00	-2.2	2,350	-0.10%
2024/04/23	4.5	122.70	9	121.89	122.50	-4.5	2,327	-0.19%
2024/04/22	3.1	121.68	6.2	121.88	120.50	-3.1	2,321	-0.13%
2024/04/19	42	122.20	33.7	122.14	122.50	8.3	2,308	0.36%
2024/04/18	24.4	130.37	12.7	130.84	129.00	11.7	2,258	0.52%
2024/04/17	37.8	131.14	30.3	131.67	133.00	7.5	2,224	0.34%
2024/04/16	64.9	127.45	52.4	125.86	125.50	12.5	2,171	0.57%
2024/04/15	62.7	134.70	47.7	135.05	136.50	14.9	2,096	0.71%
2024/04/12	35.9	134.64	53.3	133.01	136.00	-17.4	2,025	-0.86%
2024/04/11	19.2	127.62	11.6	127.33	126.50	7.6	1,920	0.39%
2024/04/10	23.6	128.93	14.6	130.00	128.00	9	1,910	0.47%
2024/04/09	26.5	132.29	22.7	131.71	131.50	3.8	1,886	0.20%
2024/04/08	39.4	132.52	18.4	131.43	131.00	21	1,857	1.13%
2024/04/03	244.2	135.05	211.5	134.43	135.00	32.7	1,799	1.82%	大買/大賣/
2024/04/02	119.9	130.96	126.8	132.19	135.50	-6.9	1,593	-0.43%	大買/大賣/
2024/04/01	4.7	122.94	15.7	123.66	123.50	-11	1,439	-0.76%
2024/03/29	9.2	120.56	2.4	120.28	120.00	6.8	1,420	0.48%
2024/03/28	12	122.67	11.4	123.18	121.50	0.6	1,413	0.05%
2024/03/27	23.3	123.37	7.1	122.65	123.00	16.2	1,399	1.16%
2024/03/26	4.2	119.34	8.3	119.49	118.00	-4	1,369	-0.30%
2024/03/25	3.9	121.73	17.2	121.85	120.50	-13.3	1,349	-0.98%
2024/03/22	14.7	122.89	12.2	123.01	123.00	2.5	1,337	0.19%
2024/03/21	15.8	124.06	15.6	124.33	123.50	0.2	1,322	0.02%
2024/03/20	51.8	124.44	51.1	124.05	122.50	0.6	1,297	0.05%
2024/03/19	75.7	122.12	87.8	122.01	121.50	-12	1,232	-0.98%
2024/03/18	41.5	116.12	36.1	115.82	116.00	5.4	1,151	0.47%
2024/03/15	68.8	114.13	64.1	113.46	112.50	4.7	1,122	0.42%
2024/03/14	4.2	106.33	6.1	106.17	107.00	-1.9	1,043	-0.18%
2024/03/13	14.3	107.74	7.7	107.71	106.00	6.7	1,038	0.64%
2024/03/12	11.9	110.95	9.6	110.93	111.00	2.3	1,024	0.22%
2024/03/11	6.1	112.66	8.2	112.32	112.50	-2.1	1,015	-0.21%
2024/03/08	28.7	114.47	24.5	112.76	112.50	4.2	1,021	0.41%
2024/03/07	14.7	118.55	14.5	118.17	117.00	0.2	1,002	0.02%
2024/03/06	9.1	118.06	7.5	118.20	118.50	1.6	979	0.16%
2024/03/05	23.7	118.76	21.6	119.26	117.50	2.1	996	0.21%
2024/03/04	15.4	118.94	23.1	119.18	120.00	-7.7	977	-0.79%
2024/03/01	8.1	119.37	22.3	119.16	120.00	-14.2	942	-1.51%
2024/02/29	39.5	118.27	62.2	118.09	120.50	-22.7	912	-2.48%
2024/02/27	86	115.62	93.3	116.69	115.50	-7.3	824	-0.88%
2024/02/26	5.2	110.25	7.1	110.57	111.50	-1.8	660	-0.28%
2024/02/23	29.9	112.81	30.3	112.88	112.00	-0.4	647	-0.06%
2024/02/22	25.4	109.60	13.8	109.66	109.00	11.6	595	1.95%
2024/02/21	10.5	107.64	17.3	107.76	108.00	-6.8	570	-1.19%
2024/02/20	6.5	106.44	4.8	107.06	107.00	1.7	560	0.31%
2024/02/19	5.2	105.97	17.4	105.59	106.00	-12.2	547	-2.22%
2024/02/16	10.3	103.47	5	103.50	104.00	5.3	561	0.94%
2024/02/15	20.4	103.42	4	103.13	103.00	16.4	574	2.85%
2024/02/05	7.5	102.31	1.6	102.50	102.00	5.9	604	0.98%
2024/02/02	1	104.50	3	104.67	105.00	-2	623	-0.32%
2024/02/01	3.3	104.05	0	0.00	104.00	3.3	659	0.50%
2024/01/31	5.2	103.53	0	0.00	103.50	5.2	675	0.76%
2024/01/30	8.1	104.01	1	104.00	104.00	7.1	675	1.05%
2024/01/29	3.1	104.19	7	104.07	104.50	-3.9	682	-0.57%
2024/01/26	2	103.76	0	0.00	103.50	2	684	0.30%
2024/01/25	1.1	105.00	1.1	105.00	105.00	0	686	0.00%
2024/01/24	0.4	105.42	0.2	105.00	105.00	0.2	692	0.03%
2024/01/23	2	104.50	6	104.58	105.00	-4	705	-0.57%
2024/01/22	2.1	103.53	1	103.50	103.50	1.1	704	0.16%
2024/01/19	22	103.00	3	103.00	103.00	19	710	2.67%
2024/01/18	2	101.25	1.1	101.05	101.50	0.9	723	0.13%
2024/01/17	2.1	102.24	1	101.51	101.50	1	730	0.14%
2024/01/16	4.1	103.01	0	103.59	103.00	4.1	735	0.55%
2024/01/15	7.1	103.08	8	103.94	103.50	-1	766	-0.12%
2024/01/12	6	102.50	0.2	102.50	102.50	5.9	826	0.71%
2024/01/11	0.2	102.81	1	103.50	103.00	-0.8	830	-0.09%
2024/01/10	4.2	102.50	0.2	103.00	102.00	4	838	0.48%
2024/01/09	5.4	103.01	1	102.50	102.50	4.4	842	0.52%
2024/01/08	4	104.13	0	0.00	103.00	4	848	0.47%
2024/01/05	0.1	104.65	0	0.00	104.50	0.1	879	0.01%
2024/01/04	10.1	104.71	13	105.08	104.00	-2.9	923	-0.31%
2024/01/03	1	105.03	4.1	106.35	106.00	-3.1	947	-0.32%
2024/01/02	2	105.25	7	106.07	107.00	-5	968	-0.51%
2023/12/29	0.2	104.50	0	0.00	104.50	0.2	1,027	0.02%
2023/12/28	0.1	104.50	1	105.00	104.50	-0.9	1,067	-0.08%
2023/12/27	0	0.00	2	104.25	104.50	-2	1,117	-0.18%
2023/12/26	7.1	103.08	1	103.00	103.00	6.1	1,131	0.54%
2023/12/25	1	103.49	0	0.00	103.00	1	1,128	0.09%
2023/12/22	1	103.50	9	103.50	103.50	-8	1,128	-0.71%
2023/12/21	6.5	103.39	7.1	103.78	103.50	-0.6	1,130	-0.05%
2023/12/20	0.1	103.50	3	104.00	103.00	-3	1,124	-0.26%
2023/12/19	14.5	103.12	1.1	103.02	103.00	13.3	1,127	1.18%
2023/12/18	2.1	104.03	2.3	104.05	103.50	-0.2	1,128	-0.02%
2023/12/15	7.2	104.59	5.1	104.62	104.50	2.1	1,129	0.18%
2023/12/14	2.1	105.76	4.1	105.62	105.50	-2	1,132	-0.17%
2023/12/13	2.2	104.04	0.2	104.10	104.50	1.9	1,132	0.17%
2023/12/12	20.5	103.76	8.1	104.01	104.00	12.4	1,137	1.09%
2023/12/11	1.1	104.51	2.1	104.50	105.00	-1	1,131	-0.09%
2023/12/08	3.7	103.33	5.1	103.50	103.50	-1.3	1,129	-0.12%
2023/12/07	10.6	104.70	7.1	104.22	104.00	3.6	1,119	0.32%
2023/12/06	3.4	106.75	4	107.50	106.50	-0.6	1,112	-0.05%
2023/12/05	11.8	108.76	8	108.38	109.00	3.8	1,115	0.34%
2023/12/04	14.1	110.15	8.4	110.56	110.00	5.7	1,141	0.50%
2023/12/01	9.1	108.56	4	108.50	108.50	5.1	1,132	0.45%
2023/11/30	13.4	109.75	13.4	110.69	109.00	0	1,144	0.00%
2023/11/29	2	108.49	4.1	108.49	108.50	-2	1,129	-0.18%
2023/11/28	5.2	107.22	58	107.51	107.50	-52.9	1,175	-4.49%
2023/11/27	2	108.01	5	108.00	107.50	-3	1,250	-0.24%
2023/11/24	50.2	108.48	5	108.40	108.00	45.2	1,248	3.62%
2023/11/23	26.3	108.74	4.3	108.77	108.50	22	1,245	1.77%
2023/11/22	17.2	108.89	10.1	108.76	109.00	7.1	1,239	0.58%
2023/11/21	9.1	108.33	10.4	108.19	108.00	-1.3	1,230	-0.11%
2023/11/20	12	107.83	0	0.00	108.50	12	1,224	0.98%
2023/11/17	6.1	107.59	4	107.50	107.50	2.1	1,220	0.17%
2023/11/16	3.1	107.50	11	107.50	107.50	-7.9	1,212	-0.65%
2023/11/15	21	108.19	9.3	109.10	107.00	11.8	1,210	0.97%
2023/11/14	3.1	107.82	11	107.23	108.00	-7.9	1,187	-0.67%
2023/11/13	23.4	108.18	24.2	108.79	108.00	-0.8	1,174	-0.07%
2023/11/10	10.3	107.27	9	108.61	107.00	1.3	1,166	0.11%
2023/11/09	22.3	107.00	27.3	106.76	107.00	-4.9	1,143	-0.43%
2023/11/08	5.6	104.50	7	105.29	104.00	-1.4	1,114	-0.13%
2023/11/07	12	102.42	1	102.50	102.00	11	1,133	0.97%
2023/11/06	5.2	103.09	19	103.26	103.00	-13.8	1,148	-1.20%
2023/11/03	1.3	101.08	2	101.25	101.00	-0.7	1,147	-0.06%
2023/11/02	10.2	99.85	11.1	99.97	100.00	-0.9	1,147	-0.08%
2023/11/01	18.9	99.17	1	99.10	99.00	17.9	1,149	1.55%
2023/10/31	20.2	101.02	5	101.36	99.30	15.2	1,144	1.33%
2023/10/30	7	102.29	3.2	102.19	102.00	3.9	1,154	0.34%
2023/10/27	8	104.31	5	104.81	103.00	3	1,154	0.26%
2023/10/26	20.3	105.84	9	105.28	105.00	11.3	1,172	0.96%
2023/10/25	11	106.50	4	106.75	105.50	7	1,164	0.60%
2023/10/24	8	105.81	5.1	105.79	106.50	3	1,167	0.25%
2023/10/23	35	107.21	27.1	106.39	105.00	7.9	1,182	0.67%
2023/10/20	12.2	105.63	9.5	104.73	106.50	2.7	1,163	0.23%
2023/10/19	0.1	102.07	1.1	102.00	102.00	-1	1,117	-0.09%
2023/10/18	10.3	102.49	2.1	103.00	103.00	8.3	1,117	0.74%
2023/10/17	1	104.00	0.1	104.00	103.50	0.9	1,120	0.08%
2023/10/16	2.7	105.15	3.1	104.37	104.00	-0.4	1,119	-0.04%
2023/10/13	10.1	108.44	13.1	108.43	107.00	-3	1,122	-0.27%
2023/10/12	8.1	108.56	19	108.95	108.50	-10.9	1,100	-0.99%
2023/10/11	15.5	106.76	14.5	107.24	107.00	0.9	1,063	0.09%
2023/10/06	26.4	107.73	25.3	107.95	108.00	1.2	1,041	0.11%
2023/10/05	18.2	107.42	17.2	107.50	107.00	1	1,021	0.10%
2023/10/04	22	105.86	22.2	105.96	106.00	-0.2	959	-0.02%
2023/10/03	13.2	105.16	21.9	105.29	105.50	-8.7	924	-0.94%
2023/10/02	9.2	103.79	8.4	103.57	104.00	0.9	884	0.10%
2023/09/28	1	101.50	2	102.00	101.50	-1	893	-0.11%
2023/09/27	1.1	99.99	1.3	100.38	100.50	-0.3	920	-0.03%
2023/09/26	5	100.12	2	100.17	99.80	3	1,005	0.30%
2023/09/25	1.1	101.46	0	100.50	101.00	1.1	1,017	0.11%
2023/09/22	5.4	99.29	3.2	99.64	100.00	2.2	1,032	0.21%
2023/09/21	0.1	100.43	0.5	100.50	99.50	-0.4	1,031	-0.04%
2023/09/20	6.3	101.24	8	100.63	100.00	-1.7	1,032	-0.17%
2023/09/19	2.4	102.00	0	0.00	101.50	2.4	1,039	0.23%
2023/09/18	2	103.50	13.2	103.96	103.50	-11.2	1,040	-1.07%
2023/09/15	11.2	102.29	0	0.00	102.00	11.2	1,046	1.07%
2023/09/14	1.2	103.51	5	103.10	103.50	-3.8	1,047	-0.37%
2023/09/13	0.3	102.01	4	102.00	102.50	-3.7	1,057	-0.35%
2023/09/12	4.1	101.99	4.1	101.77	102.00	0	1,069	0.00%
2023/09/11	9.4	101.73	9	102.06	101.00	0.4	1,082	0.04%
2023/09/08	18.3	103.99	5.1	103.80	102.50	13.2	1,082	1.22%
2023/09/07	23.4	106.45	32.1	106.08	106.00	-8.7	1,085	-0.80%
2023/09/06	11.1	104.73	6.2	105.08	104.50	4.8	1,059	0.46%
2023/09/05	24	104.50	12.2	105.28	105.50	11.9	1,072	1.10%
2023/09/04	8.1	105.31	21.1	105.33	106.00	-13	1,111	-1.17%
2023/09/01	57	105.39	22	105.11	104.50	35	1,162	3.01%
2023/08/31	34.4	105.32	26.1	104.14	106.00	8.3	1,124	0.74%
2023/08/30	2	99.39	0	98.80	99.40	2	1,060	0.19%
2023/08/29	2.4	96.58	0	97.30	97.70	2.4	1,099	0.22%
2023/08/28	3.2	97.97	4	97.53	97.10	-0.8	1,119	-0.07%
2023/08/25	2.2	97.80	1	97.60	97.60	1.2	1,160	0.10%
2023/08/24	9	98.74	2.2	98.67	98.50	6.9	1,218	0.56%
2023/08/23	2	98.75	2.1	98.56	98.60	0	1,255	0.00%
2023/08/22	3	98.97	3	98.60	98.50	0	1,262	0.00%
2023/08/21	0.3	98.99	1.2	99.16	99.10	-0.9	1,293	-0.07%
2023/08/18	4.3	100.12	9.1	100.50	100.00	-4.9	1,298	-0.37%
2023/08/17	1.1	101.06	2	101.25	101.00	-0.9	1,299	-0.07%
2023/08/16	37.1	102.20	37	102.01	102.00	0.1	1,299	0.01%
2023/08/15	1	98.60	2	99.10	98.90	-1	1,281	-0.08%
2023/08/14	3	98.33	7.1	98.61	98.50	-4	1,285	-0.31%
2023/08/11	39.7	97.60	12.6	98.06	97.10	27.1	1,291	2.10%
2023/08/10	21.6	104.60	10	105.15	104.00	11.6	1,261	0.92%
2023/08/09	11.2	107.77	10	107.10	107.00	1.2	1,248	0.10%
2023/08/08	1	110.00	0	0.00	109.00	1	1,254	0.08%
2023/08/07	3.5	109.14	10	109.40	110.00	-6.5	1,268	-0.51%
2023/08/04	3.2	109.22	2	110.00	109.50	1.2	1,274	0.09%
2023/08/02	19.4	108.11	15	108.20	108.00	4.4	1,295	0.34%
2023/08/01	4	111.25	1	110.50	111.00	3	1,330	0.23%
2023/07/31	1	113.01	13.2	113.15	112.50	-12.2	1,353	-0.90%
2023/07/28	2.1	110.73	6	110.33	110.50	-3.9	1,337	-0.29%
2023/07/27	11.1	109.60	3	109.67	109.50	8.1	1,346	0.60%
2023/07/26	24.5	110.36	13	109.93	109.00	11.4	1,367	0.84%
2023/07/25	8.1	112.82	8.1	113.87	114.00	0	1,347	0.00%
2023/07/24	16.1	112.00	1.1	111.59	112.00	15.1	1,337	1.13%
2023/07/21	2	113.75	1.1	113.59	113.50	0.9	1,328	0.07%
2023/07/20	17	114.09	12.1	115.29	115.00	4.9	1,347	0.36%
2023/07/19	4.3	113.53	5	113.60	113.00	-0.7	1,343	-0.05%
2023/07/18	4.3	113.80	0.3	114.67	113.50	4	1,371	0.29%
2023/07/17	5.2	115.22	11.3	116.00	115.50	-6.1	1,370	-0.45%
2023/07/14	4.2	113.25	1.2	113.53	113.50	3	1,381	0.22%
2023/07/13	4.6	111.96	2.1	112.97	111.50	2.5	1,400	0.18%
2023/07/12	11.7	112.31	4	112.00	111.50	7.7	1,434	0.54%
2023/07/11	6.5	114.38	7.2	114.18	113.50	-0.7	1,420	-0.05%
2023/07/10	3.2	113.06	1.4	113.86	114.00	1.8	1,422	0.13%
2023/07/07	3.8	113.37	4.1	112.88	113.00	-0.4	1,419	-0.03%
2023/07/06	20.9	115.97	20.4	118.14	115.00	0.6	1,415	0.04%
2023/07/05	8.7	120.00	10	119.00	120.00	-1.3	1,398	-0.09%
2023/07/04	31.6	121.30	42.7	121.07	121.00	-11.2	1,376	-0.81%
2023/07/03	23.6	116.88	7.3	116.09	117.00	16.3	1,298	1.26%
2023/06/30	7	115.00	11	114.77	115.50	-4	1,314	-0.31%
2023/06/29	0	0.00	2.1	113.03	113.00	-2.1	1,317	-0.16%
2023/06/28	7	112.36	3	112.66	112.50	4	1,313	0.30%
2023/06/27	4	111.50	2	112.50	111.00	2	1,309	0.15%
2023/06/26	3	110.84	3	111.00	111.00	0	1,299	0.00%
2023/06/21	6	112.42	3	112.33	112.50	3	1,294	0.23%
2023/06/20	3.3	112.26	5.1	112.70	112.50	-1.8	1,281	-0.14%
2023/06/19	7.1	113.22	4.8	112.83	112.50	2.3	1,276	0.18%
2023/06/16	9	114.67	2.2	115.38	114.00	6.8	1,268	0.54%
2023/06/15	9.3	113.85	6.9	113.52	114.00	2.4	1,256	0.19%
2023/06/14	1.4	114.79	9.4	115.33	115.00	-8	1,245	-0.64%
2023/06/13	12.8	116.11	15.3	115.77	115.50	-2.5	1,238	-0.21%
2023/06/12	19.2	113.87	33	112.95	114.00	-13.8	1,222	-1.13%
2023/06/09	27.4	115.92	20.2	115.08	116.00	7.3	1,207	0.60%
2023/06/08	52.1	118.17	40.6	117.58	116.00	11.5	1,193	0.96%
2023/06/07	29.1	116.17	38	116.40	117.00	-8.9	1,144	-0.78%
2023/06/06	7.2	111.37	3.1	111.00	111.00	4.2	1,077	0.39%
2023/06/05	9.1	114.05	3	113.83	113.00	6	1,069	0.57%
2023/06/02	5.4	112.84	24.3	113.12	114.00	-19	1,061	-1.79%
2023/06/01	10.2	107.51	6	107.58	108.50	4.2	1,027	0.41%
2023/05/31	28.1	111.14	29.6	111.91	110.00	-1.5	1,015	-0.15%
2023/05/30	35.8	116.45	7	116.25	117.00	28.8	989	2.91%
2023/05/29	5	115.00	16	114.13	113.50	-11	935	-1.17%
2023/05/26	7.1	113.36	0.1	112.50	112.50	7	897	0.78%
2023/05/25	15.2	111.41	7.2	111.93	113.00	8	889	0.90%
2023/05/24	9.2	114.39	1.4	114.14	114.50	7.8	857	0.91%
2023/05/23	0.4	116.00	1.1	116.00	115.50	-0.7	849	-0.09%
2023/05/22	0.3	114.96	5.1	115.12	115.00	-4.8	853	-0.57%
2023/05/19	8.1	115.26	3	115.84	115.00	5.1	849	0.60%
2023/05/18	5.2	115.41	3.4	115.76	115.50	1.9	837	0.22%
2023/05/17	3.4	115.91	3.1	116.19	116.50	0.3	828	0.04%
2023/05/16	4.1	115.15	12	114.46	115.50	-7.9	812	-0.97%
2023/05/15	1.2	114.02	0.1	114.50	114.50	1.1	806	0.13%
2023/05/12	1	115.50	2	114.50	116.00	-1	804	-0.12%
2023/05/11	15.2	113.98	3	113.83	113.50	12.2	797	1.52%
2023/05/10	10.1	117.05	10.3	117.29	117.50	-0.2	781	-0.02%
2023/05/09	18.4	116.11	41.2	115.71	115.50	-22.9	774	-2.95%
2023/05/08	13.1	120.38	35.4	119.86	119.00	-22.3	749	-2.98%
2023/05/05	19.1	117.69	16.2	118.96	116.00	2.9	697	0.41%
2023/05/04	10	115.90	1	115.50	116.50	9	684	1.32%
2023/05/03	10	117.40	3.1	117.15	116.50	6.9	677	1.02%
2023/05/02	36.4	116.83	49.1	116.52	117.00	-12.8	661	-1.93%
2023/04/28	1	113.00	2.1	112.74	112.00	-1.1	628	-0.17%
2023/04/27	0	111.00	0.2	111.00	110.50	-0.2	621	-0.04%
2023/04/26	12.2	109.21	11	109.55	110.00	1.2	617	0.19%
2023/04/25	8.4	111.30	11.3	110.54	108.50	-2.9	614	-0.47%
2023/04/24	9.2	112.68	8.2	113.01	113.00	1	591	0.17%
2023/04/21	12.1	111.20	6.1	113.26	111.00	6	585	1.02%
2023/04/20	1	112.47	0.1	112.45	112.50	0.9	552	0.17%
2023/04/19	3	113.67	10.7	113.82	113.00	-7.7	541	-1.42%
2023/04/18	7.1	113.62	7.4	112.29	111.50	-0.3	518	-0.06%
2023/04/17	3.1	110.31	13.3	110.21	112.00	-10.2	494	-2.06%
2023/04/14	1	105.50	0	106.00	106.00	1	461	0.21%
2023/04/13	1.3	105.64	1.1	104.50	105.00	0.2	457	0.04%
2023/04/12	4.2	105.99	2	105.75	106.00	2.2	447	0.48%
2023/04/11	3.2	107.77	6.3	107.48	106.50	-3.1	440	-0.70%
2023/04/10	2	104.75	5	105.70	107.00	-3	430	-0.70%
2023/04/07	2.3	104.56	4.3	104.77	104.50	-2	419	-0.48%
2023/04/06	4	103.75	0.1	104.20	105.50	3.9	408	0.95%
2023/03/31	12.5	105.81	16.5	105.13	105.00	-4	399	-1.01%
2023/03/30	1.5	100.46	11.4	101.37	102.50	-9.9	367	-2.70%
2023/03/29	3	98.57	4.1	98.61	98.60	-1	349	-0.29%
2023/03/28	1.1	98.03	7.1	98.15	97.80	-6	351	-1.69%
2023/03/27	2	99.36	23	99.23	99.20	-21	348	-6.01%
2023/03/24	3.3	99.71	1	99.81	99.40	2.2	347	0.65%
2023/03/23	1.4	99.94	1	100.00	99.50	0.4	345	0.11%
2023/03/22	4.1	99.65	0	0.00	99.40	4.1	343	1.19%
2023/03/21	2	99.10	3	99.20	99.50	-1	341	-0.29%
2023/03/20	0	98.30	3	98.13	98.20	-3	337	-0.89%
2023/03/17	5.3	97.18	12	96.98	97.40	-6.7	340	-1.98%
2023/03/16	2.1	96.55	2.1	96.06	96.00	0	338	-0.01%
2023/03/15	2.1	97.50	1	97.40	97.30	1.1	342	0.32%
2023/03/14	0.1	96.46	0	0.00	96.20	0.1	346	0.03%
2023/03/13	3.2	96.07	1	95.00	95.90	2.2	348	0.64%
2023/03/10	8.4	97.43	1.1	96.98	96.80	7.4	349	2.11%
2023/03/09	2.3	99.62	4	99.80	99.70	-1.7	342	-0.51%
2023/03/08	2	99.90	0	100.00	100.50	2	338	0.59%
2023/03/07	2.9	100.48	6	101.58	100.00	-3.1	334	-0.93%
2023/03/06	1.4	101.16	2.3	101.96	101.50	-0.9	326	-0.27%
2023/03/03	2.3	100.56	6.1	100.76	100.50	-3.8	318	-1.19%
2023/03/02	4.1	99.60	2.4	99.60	100.50	1.6	310	0.52%
2023/03/01	17.4	96.24	0.6	97.43	97.60	16.8	292	5.74%
2023/02/24	0	99.90	1	99.03	98.90	-1	284	-0.36%
2023/02/23	0	100.25	0.4	99.93	99.90	-0.3	282	-0.12%
2023/02/21	1	100.50	1	100.02	99.70	0	282	-0.01%
2023/02/20	10.5	99.47	12.1	99.77	100.00	-1.6	283	-0.56%
2023/02/17	1	98.10	4.1	98.04	97.80	-3.1	280	-1.11%
2023/02/16	1.4	97.07	28	97.15	97.40	-26.6	279	-9.50%
2023/02/15	0	96.95	2.2	96.63	96.40	-2.2	284	-0.77%
2023/02/14	1	97.00	0	97.00	96.70	1	285	0.36%
2023/02/13	1	96.80	2	96.10	96.80	-1	290	-0.34%
2023/02/10	0.1	96.21	2	96.00	96.00	-1.9	291	-0.65%
2023/02/09	2.2	96.72	2	97.15	96.80	0.2	293	0.05%
2023/02/08	0.1	96.82	6	97.03	96.80	-5.9	290	-2.05%
2023/02/07	2.1	96.70	2	96.70	97.20	0.1	290	0.02%
2023/02/06	0.1	95.81	5	95.42	95.30	-4.9	287	-1.72%
2023/02/03	10.4	96.70	2.1	97.50	96.50	8.3	286	2.90%
2023/02/02	7.2	97.69	20.1	97.13	97.00	-12.9	281	-4.58%
2023/02/01	1	92.70	3.1	92.27	92.60	-2.1	261	-0.81%
2023/01/31	3	91.83	0	92.10	92.10	3	260	1.15%
2023/01/30	3	91.03	11	91.31	91.60	-8	264	-3.02%
2023/01/17	0	90.50	1	90.50	90.10	-1	268	-0.38%
2023/01/16	0	90.40	0	0.00	90.20	0	274	0.00%
2023/01/13	11.4	91.88	1	91.19	90.40	10.4	281	3.69%
2023/01/12	2	90.80	1.1	90.69	90.40	0.9	291	0.31%
2023/01/11	1	90.20	3.1	90.78	90.20	-2.1	296	-0.72%
2023/01/10	3.1	90.11	3.2	90.06	89.80	-0.1	299	-0.04%
2023/01/09	1	89.90	3.3	90.13	90.00	-2.3	312	-0.75%
2023/01/06	0	89.70	1	89.00	89.20	-1	321	-0.31%
2023/01/05	2	90.20	12	88.32	88.80	-10	333	-3.00%
2023/01/04	18.1	89.39	5.3	89.41	88.70	12.8	337	3.79%
2023/01/03	1	86.50	1.1	87.12	86.40	-0.1	334	-0.02%
2022/12/30	0	0.00	0	84.80	85.00	0	340	0.00%
2022/12/29	0.1	84.34	0	87.80	85.00	0.1	347	0.02%
2022/12/28	1	85.42	1	86.00	85.50	0	373	0.00%
2022/12/27	0	88.40	1	87.30	86.50	-1	393	-0.25%
2022/12/26	0.2	86.25	0	0.00	86.50	0.2	401	0.04%
2022/12/23	0.1	86.00	1	86.40	86.20	-0.9	407	-0.22%
2022/12/22	0.2	87.00	0	87.09	86.80	0.1	412	0.03%
2022/12/21	0	86.10	0.1	86.60	86.50	0	422	-0.01%
2022/12/20	0.1	86.28	3	85.83	85.20	-2.9	428	-0.69%
2022/12/19	0	89.00	0	0.00	88.20	0	435	0.00%
2022/12/16	1	89.60	4	89.30	89.50	-3	438	-0.68%
2022/12/15	0	0.00	1.1	90.00	90.00	-1.1	440	-0.25%
2022/12/14	1	89.30	0.1	89.90	89.20	1	447	0.21%
2022/12/13	1	88.30	0	0.00	88.90	1	453	0.22%
2022/12/12	0	88.00	3.5	88.26	88.20	-3.5	479	-0.74%
2022/12/09	1.1	88.91	12	89.21	88.50	-10.9	519	-2.09%
2022/12/08	3.3	89.27	1	89.90	89.90	2.3	571	0.40%
2022/12/07	3	90.13	6.4	90.45	89.10	-3.4	579	-0.59%
2022/12/05	0	90.40	3	91.67	91.50	-3	603	-0.50%
2022/12/02	1	90.00	3	89.30	90.00	-2	600	-0.33%
2022/12/01	4	88.85	3	88.70	88.00	1	595	0.17%
2022/11/30	3.1	87.11	2	87.30	87.80	1.1	594	0.18%
2022/11/29	1.2	86.60	0	0.00	87.10	1.2	595	0.19%
2022/11/25	5	86.98	1	86.90	86.90	4	596	0.67%
2022/11/24	2	86.00	4	86.88	87.00	-2	596	-0.34%
2022/11/23	4	86.18	0	0.00	86.20	4	594	0.67%
2022/11/22	0	86.00	0	0.00	85.80	0	598	0.00%
2022/11/21	0	0.00	2	86.80	86.00	-2	600	-0.33%
2022/11/18	0	86.25	0	0.00	85.10	0	599	0.00%
2022/11/17	0.2	85.79	0	0.00	85.90	0.2	599	0.03%
2022/11/16	4	85.43	0	86.00	85.40	4	598	0.67%
2022/11/15	1	85.20	2.2	85.43	84.90	-1.2	597	-0.20%
2022/11/14	2	83.40	8	83.20	83.10	-6	596	-1.01%
2022/11/11	4.7	83.15	2.1	82.97	82.60	2.6	593	0.44%
2022/11/10	5.3	81.73	3	82.27	82.40	2.3	589	0.39%
2022/11/09	3.1	82.26	4	82.10	82.00	-0.9	588	-0.15%
2022/11/08	2	80.13	1	81.20	80.20	1	590	0.18%
2022/11/07	4	79.90	0.1	79.50	80.10	3.9	591	0.66%
2022/11/04	1	78.70	0	78.80	78.80	1	590	0.17%
2022/11/03	2.1	78.00	3	78.07	78.40	-0.9	589	-0.15%
2022/11/02	2.1	77.96	1	78.20	78.40	1.1	588	0.18%
2022/11/01	0.1	76.98	0.1	77.00	77.00	-0.1	587	-0.01%
2022/10/31	0	76.00	0	0.00	75.80	0	586	0.00%
2022/10/28	0.1	74.95	0	0.00	74.20	0.1	587	0.02%
2022/10/27	0	74.90	0	0.00	75.60	0	595	0.00%
2022/10/26	6	74.05	4	73.83	73.10	2	600	0.34%
2022/10/25	7	75.71	1	75.80	74.80	6	596	1.01%
2022/10/24	1.1	76.81	5	76.64	77.00	-3.9	595	-0.66%
2022/10/21	2.7	77.27	1.4	76.85	76.70	1.3	592	0.22%
2022/10/20	2.1	77.76	2	78.20	78.00	0.1	586	0.01%
2022/10/19	2.3	79.61	1	79.60	79.40	1.3	575	0.22%
2022/10/18	1	80.40	3	80.80	80.40	-2	570	-0.35%
2022/10/17	1	77.64	3	79.47	81.00	-2	567	-0.35%
2022/10/14	2.4	82.75	7	83.51	81.80	-4.6	557	-0.82%
2022/10/13	10.2	82.74	2.2	82.78	81.90	8	556	1.44%
2022/10/12	1	85.99	4	85.60	86.10	-3	550	-0.54%
2022/10/11	1.1	87.55	2	87.75	87.00	-0.9	558	-0.16%
2022/10/07	6	93.55	0.4	91.00	92.00	5.6	565	0.99%
2022/10/06	3	93.70	1	93.70	93.50	2	565	0.35%
2022/10/05	23	95.54	23	94.54	92.90	0	560	0.00%
2022/10/04	21	91.82	17.3	92.32	93.30	3.8	540	0.69%
2022/10/03	9	86.64	8	86.61	86.60	1	523	0.19%
2022/09/30	3	83.87	0	0.00	85.40	3	523	0.57%
2022/09/29	5	84.94	4	85.33	84.50	1	530	0.18%
2022/09/28	5.2	85.72	3	86.62	83.50	2.2	547	0.40%
2022/09/27	7	87.41	2	86.95	87.80	5	542	0.92%
2022/09/26	4.1	89.11	4	89.30	87.20	0.1	542	0.01%
2022/09/23	1	91.30	1.5	91.20	90.60	-0.5	546	-0.08%
2022/09/22	1	92.50	2.1	92.42	92.50	-1.1	554	-0.20%
2022/09/21	1.1	93.25	7	92.26	91.20	-5.9	564	-1.05%
2022/09/20	2	94.90	1	94.50	94.60	1	566	0.18%
2022/09/19	8.3	96.12	9.1	96.75	94.50	-0.8	566	-0.14%
2022/09/16	55.5	101.17	42.3	100.46	99.00	13.2	547	2.42%
2022/09/15	33.1	101.20	26.4	101.67	100.00	6.7	515	1.30%
2022/09/14	3	93.37	4	93.72	94.20	-1	471	-0.21%
2022/09/13	13.3	94.45	13.1	94.12	93.30	0.3	471	0.06%
2022/09/12	7	93.34	12.1	93.52	94.40	-5	472	-1.07%
2022/09/08	1	89.90	0	0.00	90.00	1	468	0.21%
2022/09/07	0.2	87.61	0	87.50	87.10	0.2	479	0.04%
2022/09/06	2	88.50	0	0.00	88.30	2	488	0.41%
2022/09/05	0	88.70	0	0.00	87.90	0	498	0.00%
2022/09/02	1	89.50	0	0.00	89.30	1	508	0.20%
2022/09/01	1	89.61	0	91.00	89.50	1	520	0.20%
2022/08/31	0	91.84	0	91.50	91.10	0	528	0.00%
2022/08/30	0	94.00	1.1	90.05	90.30	-1.1	535	-0.21%
2022/08/29	2.3	89.42	2	88.95	89.60	0.3	546	0.06%
2022/08/26	5	91.98	2	92.20	91.70	3	555	0.54%
2022/08/25	1	92.00	0	0.00	92.40	1	576	0.17%
2022/08/23	5	90.84	1	91.00	91.00	4	608	0.66%
2022/08/22	1.1	93.44	1	93.40	91.50	0.1	620	0.02%
2022/08/19	2	94.80	3.1	94.48	94.80	-1	622	-0.17%
2022/08/18	0	92.85	3	93.74	93.60	-3	616	-0.49%
2022/08/17	3	92.20	1	92.90	92.90	2	619	0.32%
2022/08/16	1	92.60	7.1	92.93	92.30	-6.1	619	-0.98%
2022/08/15	2	91.60	1.1	92.28	92.30	1	621	0.15%
2022/08/12	0	0.00	3	92.33	92.30	-3	620	-0.48%
2022/08/11	1	91.40	1	91.80	91.50	0	620	0.00%
2022/08/10	2	89.50	0	88.70	89.30	2	620	0.32%
2022/08/09	1	88.70	0	0.00	88.70	1	625	0.16%
2022/08/05	1	88.20	1	88.00	88.10	0	637	0.00%
2022/08/04	0	0.00	0	87.06	87.00	0	641	0.00%
2022/08/03	1.2	87.36	0	0.00	86.00	1.2	640	0.19%
2022/08/02	3.2	89.70	6	88.95	88.50	-2.8	639	-0.44%
2022/08/01	2	92.56	0	0.00	92.50	2	637	0.32%
2022/07/29	6	91.80	0	0.00	93.20	6	641	0.93%
2022/07/28	18	92.43	1	91.50	91.20	17	643	2.64%
2022/07/26	0	0.00	3.1	90.23	89.50	-3.1	644	-0.48%
2022/07/22	4	93.15	7.2	92.89	92.40	-3.2	643	-0.49%
2022/07/21	0.1	93.57	2	93.40	93.90	-1.9	653	-0.30%
2022/07/20	3	92.94	3	93.39	92.70	0	661	0.00%
2022/07/19	4	90.85	2	91.05	91.50	2	676	0.29%
2022/07/18	20.1	93.00	11	92.48	92.30	9	691	1.31%
2022/07/15	1	89.90	7	89.90	90.20	-6	677	-0.89%
2022/07/14	0	0.00	1	87.00	88.00	-1	668	-0.15%
2022/07/13	0	0.00	1	85.90	85.90	-1	666	-0.15%
2022/07/12	3	84.40	0	0.00	84.60	3	672	0.45%
2022/07/11	0	0.00	0	87.30	87.10	0	682	0.00%
2022/07/08	1	86.60	1.1	87.22	87.20	0	686	-0.01%
2022/07/07	2	85.15	1.1	85.24	86.00	0.9	686	0.13%
2022/07/06	5.1	85.97	2	86.31	85.20	3.1	682	0.45%
2022/07/05	1	82.18	0.1	84.10	84.60	1	675	0.14%
2022/07/04	0	0.00	7.1	81.92	82.90	-7.1	676	-1.04%
2022/07/01	0	0.00	1	82.60	82.10	-1	691	-0.14%
2022/06/30	4	85.12	1	85.50	84.10	3	686	0.44%
2022/06/29	1	87.00	1	87.49	87.40	0	685	0.00%
2022/06/28	0	88.88	1	88.51	88.50	-1	683	-0.15%
2022/06/27	2	89.75	4.1	89.90	90.30	-2	692	-0.30%
2022/06/24	5.1	87.31	4	88.25	86.50	1.1	697	0.15%
2022/06/23	2	86.95	0	0.00	86.70	2	702	0.29%
2022/06/22	3.1	88.91	1	88.51	87.80	2.1	746	0.28%
2022/06/21	1	90.30	2.2	90.58	90.50	-1.2	773	-0.15%
2022/06/20	9.4	91.01	3	89.57	88.70	6.4	797	0.80%
2022/06/17	4.3	94.77	3.1	94.46	94.20	1.2	819	0.15%
2022/06/16	6.1	99.57	2	97.93	97.00	4.1	981	0.41%
2022/06/15	9.1	100.15	35	100.03	100.50	-25.9	1,052	-2.46%
2022/06/14	6	100.59	4.3	100.71	101.00	1.7	1,090	0.16%
2022/06/13	7	103.00	0	0.00	103.00	7	1,091	0.64%
2022/06/10	3	105.00	45	105.13	106.00	-42	1,100	-3.82%
2022/06/09	1.1	104.00	2	104.75	104.50	-0.9	1,114	-0.08%
2022/06/08	46.1	104.27	0	0.00	104.50	46.1	1,127	4.08%
2022/06/07	5.1	104.12	3	104.33	104.00	2.1	1,162	0.18%
2022/06/06	11.1	105.55	4	105.50	105.50	7.1	1,177	0.61%
2022/06/02	40.1	107.74	3.1	108.54	108.00	36.9	1,185	3.11%
2022/06/01	35.1	114.29	7.8	114.48	114.50	27.3	1,184	2.31%
2022/05/31	8.5	112.65	2.1	113.00	113.00	6.4	1,181	0.54%
2022/05/30	6	112.00	5	111.80	113.00	1	1,210	0.08%
2022/05/27	5.3	108.72	0	0.00	109.00	5.3	1,236	0.43%
2022/05/26	1	108.50	1	109.00	108.50	0	1,267	0.00%
2022/05/25	1.1	107.02	0	108.00	107.50	1	1,283	0.08%
2022/05/24	2.1	108.50	0	0.00	107.50	2.1	1,301	0.16%
2022/05/23	2	109.25	1.2	109.43	109.00	0.8	1,307	0.06%
2022/05/20	1	107.56	0.1	109.38	108.00	0.9	1,323	0.07%
2022/05/19	0.1	107.50	5.3	108.06	110.00	-5.2	1,336	-0.39%
2022/05/18	7	109.00	0.3	109.33	109.00	6.7	1,344	0.50%
2022/05/17	1	107.52	2.2	108.03	109.00	-1.2	1,360	-0.09%
2022/05/16	1.1	107.59	1	108.00	108.00	0.1	1,373	0.01%
2022/05/13	2	106.50	2	106.75	107.00	0	1,389	0.00%
2022/05/12	3	105.50	2	105.25	105.00	1	1,399	0.07%
2022/05/11	21	105.55	20	106.00	105.50	1	1,417	0.07%
2022/05/10	0.3	104.70	4.1	106.54	107.00	-3.8	1,463	-0.26%
2022/05/09	2.2	104.03	0	104.00	104.00	2.2	1,487	0.15%
2022/05/06	1	104.50	2.4	105.71	106.50	-1.4	1,557	-0.09%
2022/05/05	2.1	109.00	0	108.50	108.00	2.1	1,617	0.13%
2022/05/04	0	109.00	0	0.00	108.00	0	1,643	0.00%
2022/05/03	1	107.00	0	108.00	107.00	1	1,689	0.06%
2022/04/29	1.1	107.55	1	107.00	107.00	0.1	1,742	0.01%
2022/04/28	4	107.25	0	0.00	106.50	4	1,836	0.22%
2022/04/27	1.7	106.41	0	0.00	107.00	1.7	2,176	0.08%
2022/04/26	3	109.67	3	108.83	108.50	0	2,258	0.00%
2022/04/25	6.2	105.66	5.2	105.70	104.50	1	2,448	0.04%
2022/04/22	13.4	110.65	7.7	110.60	110.00	5.7	2,612	0.22%
2022/04/21	0	114.50	0.3	115.34	114.00	-0.3	2,698	-0.01%
2022/04/20	1.2	114.45	1.1	114.53	114.50	0.1	2,958	0.00%
2022/04/19	1.1	113.09	1.2	115.04	113.50	-0.1	3,254	0.00%
2022/04/18	2	112.76	4.2	113.14	113.00	-2.2	3,410	-0.06%
2022/04/15	3	113.83	1.6	113.89	114.00	1.5	3,437	0.04%
2022/04/14	3.4	116.89	7	116.64	116.00	-3.6	3,472	-0.10%
2022/04/13	8.6	117.94	1	118.00	117.50	7.6	3,506	0.22%
2022/04/12	2.1	115.50	1.4	115.51	116.00	0.7	3,543	0.02%
2022/04/11	4.9	115.65	7.1	115.85	115.00	-2.2	3,580	-0.06%
2022/04/08	4.2	119.51	0.1	120.50	119.50	4.1	3,647	0.11%
2022/04/07	9.5	119.07	19	117.82	117.00	-9.5	3,765	-0.25%
2022/04/06	2.2	120.48	6	120.59	121.50	-3.9	3,805	-0.10%
2022/04/01	1.4	122.28	2	121.50	123.00	-0.6	3,800	-0.02%
2022/03/31	3	122.83	4.2	122.75	122.00	-1.2	3,795	-0.03%
2022/03/30	2.2	126.02	18.3	125.44	124.50	-16.1	3,788	-0.42%
2022/03/29	8	124.25	9.5	123.68	123.50	-1.4	3,785	-0.04%
2022/03/28	4.1	124.13	9.4	123.53	124.50	-5.4	3,794	-0.14%
2022/03/25	26.7	124.94	23	127.85	123.50	3.7	3,784	0.10%
2022/03/24	18	129.39	13.1	128.84	130.00	4.9	3,732	0.13%
2022/03/23	11.1	127.95	14.1	127.71	126.50	-3.1	3,697	-0.08%
2022/03/22	21.1	127.53	36.2	128.26	127.50	-15	3,670	-0.41%
2022/03/21	167.3	130.45	156.6	127.29	127.00	10.7	3,629	0.29%	大買/大賣/
2022/03/18	48.2	124.44	55.7	124.63	125.00	-7.5	3,464	-0.22%
2022/03/17	26.1	121.40	20.5	121.13	122.00	5.6	3,388	0.17%
2022/03/16	6.1	115.27	6.1	115.18	115.50	0.1	3,346	0.00%
2022/03/15	14.2	116.46	15	116.24	115.00	-0.8	3,345	-0.02%
2022/03/14	7	120.14	11.5	122.10	119.50	-4.5	3,339	-0.13%
2022/03/11	12.6	120.54	11.2	120.59	120.50	1.4	3,328	0.04%
2022/03/10	11	120.50	26.1	119.64	119.50	-15.1	3,311	-0.45%
2022/03/09	1.1	116.39	4.1	115.79	117.00	-3	3,279	-0.09%
2022/03/08	8.2	113.37	7.1	113.97	112.50	1.1	3,313	0.03%
2022/03/07	6.1	114.75	16	115.50	114.50	-9.9	3,306	-0.30%
2022/03/04	7.2	119.30	3	120.83	118.50	4.2	3,319	0.13%
2022/03/03	31	121.66	20.1	121.10	121.00	11	3,322	0.33%
2022/03/02	21	119.57	22	119.86	120.50	-1	3,299	-0.03%
2022/03/01	13.1	117.92	20	117.65	118.00	-6.9	3,276	-0.21%
2022/02/25	37.2	113.81	36.1	114.35	113.00	1.1	3,251	0.04%
2022/02/24	5.1	113.21	7	113.00	112.50	-1.9	3,274	-0.06%
2022/02/23	0	117.25	1.1	115.55	117.00	-1.1	3,356	-0.03%
2022/02/22	2.2	114.47	3	113.67	114.50	-0.8	3,413	-0.02%
2022/02/21	2.2	115.91	2	116.25	115.00	0.2	3,417	0.01%
2022/02/18	4	117.00	7	117.07	117.00	-3	3,443	-0.09%
2022/02/17	12	117.58	5	118.80	118.00	7	3,496	0.20%
2022/02/16	5.2	118.29	2	119.25	117.00	3.2	3,548	0.09%
2022/02/15	5.2	116.61	6	117.50	116.00	-0.9	3,547	-0.02%
2022/02/14	2.1	115.77	1	116.01	116.50	1.1	3,533	0.03%
2022/02/11	5	119.40	6.4	119.39	118.50	-1.3	3,540	-0.04%
2022/02/10	28.1	122.87	20	122.73	122.00	8.1	3,523	0.23%
2022/02/09	12	122.46	18.2	122.39	122.50	-6.2	3,482	-0.18%
2022/02/08	67.1	122.35	65.2	122.98	123.00	1.8	3,456	0.05%
2022/02/07	31.1	119.16	33.3	119.14	120.50	-2.3	3,384	-0.07%
2022/01/26	18.2	113.84	13.1	113.89	113.50	5.1	3,320	0.15%
2022/01/25	31.7	115.66	25	114.14	113.00	6.7	3,295	0.20%
2022/01/24	71.1	117.99	73.4	117.87	119.00	-2.3	3,260	-0.07%
2022/01/21	77.2	121.67	79.2	120.94	118.00	-2	3,211	-0.06%
2022/01/20	343.3	127.45	336	127.02	127.00	7.3	3,116	0.23%	大買/大賣/
2022/01/19	47.1	123.68	56.2	124.25	124.00	-9	2,779	-0.33%
2022/01/18	159.2	125.20	160.5	124.91	124.00	-1.2	2,688	-0.05%	大買/大賣/
2022/01/17	137.1	121.94	133.4	122.00	123.00	3.7	2,488	0.15%	大買/大賣/
2022/01/14	76.2	116.26	79.2	116.10	115.50	-3.1	2,303	-0.13%
2022/01/13	217.4	123.93	214.9	121.05	118.50	2.5	2,211	0.11%	大買/大賣/
2022/01/12	228.5	125.94	208.8	125.41	126.50	19.7	1,954	1.01%	大買/大賣/
2022/01/11	102.4	118.93	110.7	118.52	117.00	-8.4	1,660	-0.50%	大買/大賣/
2022/01/10	7	112.70	35.6	111.54	115.50	-28.5	1,502	-1.90%
2022/01/07	15.3	112.22	35	110.96	110.50	-19.7	1,477	-1.33%
2022/01/06	15.1	116.53	18.8	117.34	116.00	-3.7	1,434	-0.26%
2022/01/05	7.2	117.25	9	116.50	116.50	-1.9	1,404	-0.13%
2022/01/04	25.3	116.59	22.2	117.16	118.50	3.1	1,364	0.23%
2022/01/03	42.3	117.91	44	117.10	115.50	-1.7	1,326	-0.13%
2021/12/30	122.9	116.11	128.6	116.53	115.50	-5.7	1,250	-0.46%	大買/大賣/
2021/12/29	26.1	113.10	23.4	113.81	113.00	2.7	1,131	0.24%
2021/12/28	2.1	108.99	2	109.01	108.50	0	1,079	0.00%
2021/12/27	4	108.50	5	108.60	109.00	-1	1,084	-0.09%
2021/12/24	0.1	107.50	3	107.67	107.50	-3	1,099	-0.27%
2021/12/23	12.2	108.75	9	108.00	108.50	3.2	1,103	0.29%
2021/12/22	11	106.37	4.1	107.90	109.50	7	1,096	0.63%
2021/12/21	25	104.48	0	104.86	104.50	25	1,087	2.30%
2021/12/20	5.1	104.50	3	104.50	104.00	2.1	1,121	0.19%
2021/12/17	0	105.00	0	0.00	103.50	0	1,127	0.00%
2021/12/16	4	106.01	2	106.00	106.00	2	1,128	0.18%
2021/12/15	3.1	104.85	0	0.00	105.00	3.1	1,130	0.27%
2021/12/14	1	104.04	6	104.50	104.00	-5	1,131	-0.44%
2021/12/13	1	107.00	0	108.00	106.50	1	1,126	0.09%
2021/12/10	4.1	106.88	2	107.25	106.50	2.1	1,124	0.18%
2021/12/09	6.2	107.86	7.1	107.44	107.50	-0.9	1,127	-0.08%
2021/12/08	2	109.74	2.1	109.29	110.00	-0.1	1,124	-0.01%
2021/12/07	6.2	110.76	7.2	110.50	110.00	-1	1,116	-0.09%
2021/12/06	1	112.50	4	113.00	112.50	-3	1,111	-0.27%
2021/12/03	3	113.34	6.1	114.00	113.50	-3	1,138	-0.27%
2021/12/02	48.7	116.02	30.1	115.80	112.50	18.7	1,148	1.63%
2021/12/01	1.2	112.44	3.2	114.84	115.00	-2	1,114	-0.18%
2021/11/30	13.3	114.04	23.6	114.67	113.00	-10.3	1,135	-0.91%
2021/11/29	6.1	107.26	25	107.22	109.00	-19	1,117	-1.70%
2021/11/26	9.1	111.44	7.1	111.35	111.00	2	1,118	0.18%
2021/11/25	9.1	113.39	4	113.88	112.00	5.1	1,113	0.45%
2021/11/24	5.2	113.21	2.1	113.98	113.50	3.1	1,108	0.28%
2021/11/23	15.2	115.03	14.3	115.48	113.50	0.9	1,115	0.08%
2021/11/22	67	118.96	77.8	119.22	119.00	-10.8	1,105	-0.98%
2021/11/19	43.3	116.20	32.4	116.40	116.00	10.9	1,039	1.05%
2021/11/18	9.3	112.81	15.2	113.05	112.50	-5.9	1,031	-0.57%
2021/11/17	29.4	113.90	16.2	113.25	113.00	13.2	1,067	1.23%
2021/11/16	41.2	115.42	36.3	115.72	116.00	5	1,146	0.43%
2021/11/15	17.4	112.54	48	112.57	113.50	-30.7	1,211	-2.53%
2021/11/12	5.2	105.13	18.3	104.97	105.00	-13.1	1,215	-1.08%
2021/11/11	9.1	102.84	3	103.50	102.50	6.1	1,231	0.49%
2021/11/10	30.5	104.05	23.5	103.94	103.50	6.9	1,281	0.54%
2021/11/09	1	101.00	2	102.50	102.00	-1	1,329	-0.08%
2021/11/08	1.1	100.59	2	101.00	100.50	-0.9	1,463	-0.06%
2021/11/05	0.1	101.00	3.4	101.00	102.00	-3.3	1,628	-0.20%
2021/11/04	0	0.00	4	100.12	100.00	-4	1,740	-0.23%
2021/11/03	1	100.00	2	99.60	100.50	-1	1,874	-0.05%
2021/11/02	6.1	101.23	2	99.75	99.80	4.1	1,928	0.21%
2021/11/01	9	101.67	6.1	101.49	102.00	2.9	1,954	0.15%
2021/10/29	0	0.00	5	100.80	101.00	-5	1,984	-0.25%
2021/10/28	0.1	99.93	1	99.80	99.70	-0.9	2,037	-0.04%
2021/10/27	1	99.50	0.2	99.70	100.50	0.8	2,039	0.04%
2021/10/26	1	100.50	0	100.00	99.40	1	2,041	0.05%
2021/10/22	1	99.80	3	99.67	99.80	-2	2,064	-0.10%
2021/10/21	3.1	100.06	0.5	98.80	101.00	2.6	2,095	0.13%
2021/10/20	8.1	101.06	13.2	101.22	101.00	-5.1	2,109	-0.24%
2021/10/19	3.5	99.92	3.1	100.01	100.00	0.4	2,109	0.02%
2021/10/18	1	99.10	2	97.80	98.80	-1	2,114	-0.05%
2021/10/15	3	98.30	6.1	97.67	98.50	-3.1	2,130	-0.15%
2021/10/14	2.2	93.37	1	96.50	94.50	1.2	2,132	0.05%
2021/10/13	15.2	96.21	0	0.00	94.70	15.2	2,141	0.71%
2021/10/12	0	98.60	2	97.95	97.90	-2	2,150	-0.09%
2021/10/08	1	99.80	1	100.00	99.10	0	2,210	0.00%
2021/10/07	1	99.99	4.3	99.57	99.60	-3.2	2,225	-0.15%
2021/10/06	7.3	97.62	1.2	99.67	97.30	6.1	2,247	0.27%
2021/10/05	4.3	97.33	6.2	97.18	98.80	-1.9	2,269	-0.08%
2021/10/04	3	97.23	4.3	97.27	97.20	-1.3	2,300	-0.06%
2021/10/01	8.5	97.94	3	99.13	96.90	5.5	2,306	0.24%
2021/09/30	2.1	101.24	2	101.50	101.00	0.1	2,323	0.01%
2021/09/29	2.2	100.53	5.1	100.90	100.50	-2.9	2,428	-0.12%
2021/09/28	7.1	103.93	4	104.88	103.00	3.1	2,486	0.12%
2021/09/27	29	106.47	32.4	105.98	106.00	-3.4	2,481	-0.14%
2021/09/24	3.2	100.53	5	101.30	100.00	-1.8	2,454	-0.07%
2021/09/23	1	100.00	2	100.40	101.00	-1	2,456	-0.04%
2021/09/22	11.2	98.60	5	98.00	98.20	6.1	2,463	0.25%
2021/09/17	1.1	99.80	2.5	100.22	100.00	-1.4	2,462	-0.06%
2021/09/16	1	100.50	0	0.00	99.80	1	2,465	0.04%
2021/09/15	2	99.51	2	100.25	99.80	0	2,465	0.00%
2021/09/14	5.1	100.31	5.1	100.71	100.50	0.1	2,471	0.00%
2021/09/13	4.1	101.90	6	102.33	101.50	-2	2,468	-0.08%
2021/09/10	4.1	102.76	5	102.50	103.00	-0.9	2,470	-0.04%
2021/09/09	14.1	102.49	30.5	100.60	103.00	-16.5	2,480	-0.66%
2021/09/08	16.3	101.38	14.5	101.70	100.50	1.8	2,490	0.07%
2021/09/07	10.4	104.02	6.1	105.74	104.00	4.4	2,463	0.18%
2021/09/06	11.1	107.08	9	106.95	106.00	2.1	2,450	0.09%
2021/09/03	10.5	110.07	8.1	110.07	110.00	2.4	2,435	0.10%
2021/09/02	12	114.50	5	115.20	113.00	7	2,406	0.29%
2021/09/01	2.2	114.44	14.1	114.40	116.00	-11.9	2,394	-0.50%
2021/08/31	9.1	111.35	8	111.69	111.50	1.1	2,371	0.05%
2021/08/30	4	113.38	1	114.00	114.00	3	2,371	0.13%
2021/08/27	8.4	112.64	10	111.95	112.50	-1.7	2,377	-0.07%
2021/08/26	14.5	113.75	19.3	113.51	113.00	-4.9	2,381	-0.20%
2021/08/25	12.1	115.71	27	115.04	116.50	-14.9	2,361	-0.63%
2021/08/24	48.2	117.83	39.1	116.90	115.50	9.1	2,341	0.39%
2021/08/23	37.4	116.70	31.3	116.31	117.50	6	2,291	0.26%
2021/08/20	56.2	113.99	42.6	113.35	114.50	13.6	2,234	0.61%
2021/08/19	113.3	116.18	126.9	115.78	114.00	-13.5	2,112	-0.64%	大買/大賣/
2021/08/18	8.1	108.89	17.7	110.51	114.00	-9.6	1,987	-0.48%
2021/08/17	9.4	106.51	6.7	108.75	104.50	2.7	1,924	0.14%
2021/08/16	93	109.97	107.7	109.08	110.50	-14.7	1,896	-0.78%	大賣/
2021/08/13	62.7	108.98	33.2	109.64	106.50	29.4	1,845	1.59%
2021/08/12	105.4	117.19	89.2	117.17	114.50	16.2	1,777	0.91%	大買/
2021/08/11	110.2	118.63	112.2	118.54	119.50	-1.9	1,650	-0.12%	大買/大賣/
2021/08/10	62.5	118.44	74.4	117.89	122.00	-11.9	1,497	-0.79%
2021/08/09	125.4	118.25	103.6	117.89	117.50	21.8	1,406	1.55%	大買/大賣/
2021/08/06	58.4	115.87	33.7	116.11	115.00	24.7	1,287	1.92%
2021/08/05	11.1	114.72	15.4	113.95	114.50	-4.4	1,258	-0.35%
2021/08/04	3.2	112.87	13	113.19	114.50	-9.8	1,277	-0.77%
2021/08/03	53.2	112.49	62.1	112.36	110.50	-8.9	1,259	-0.70%
2021/08/02	0	108.00	15	107.44	108.00	-15	1,219	-1.23%
2021/07/30	5.2	106.10	1	105.54	106.50	4.1	1,227	0.33%
2021/07/29	7	106.43	10	105.55	106.50	-3	1,230	-0.24%
2021/07/28	13.7	105.08	24.1	104.84	104.50	-10.4	1,234	-0.84%
2021/07/27	55.7	113.69	54.3	111.23	110.00	1.4	1,239	0.11%
2021/07/26	11.1	110.91	19.1	111.81	111.50	-8	1,231	-0.65%
2021/07/23	1	108.00	1	108.00	106.50	0	1,227	0.00%
2021/07/22	2.1	106.02	8.1	105.69	106.50	-6	1,241	-0.48%
2021/07/21	0.4	105.99	6	105.51	105.00	-5.7	1,284	-0.44%
2021/07/20	0.1	108.08	8.1	107.81	108.00	-8	1,350	-0.59%
2021/07/19	11.2	110.45	5	111.10	110.50	6.2	1,354	0.46%
2021/07/16	14.1	113.00	12.1	113.24	113.00	1.9	1,365	0.14%
2021/07/15	14.2	114.16	25.2	114.90	114.00	-11	1,360	-0.81%
2021/07/14	1.1	111.51	11.2	111.82	112.50	-10	1,322	-0.76%
2021/07/13	15.2	110.72	16	109.88	108.50	-0.8	1,356	-0.06%
2021/07/12	20.2	111.83	18	112.04	112.50	2.2	1,391	0.16%
2021/07/09	25.6	114.39	18.5	115.31	114.50	7.1	1,492	0.48%
2021/07/08	20.5	114.57	4	114.38	114.50	16.4	1,512	1.09%
2021/07/07	29.4	115.75	63.1	114.75	115.00	-33.7	1,576	-2.14%
2021/07/06	111.5	115.16	65.3	114.98	114.00	46.2	1,626	2.84%	大買/
2021/07/05	18.3	108.76	24.7	107.34	111.50	-6.4	1,555	-0.41%
2021/07/02	3	100.17	11	100.73	102.00	-8	1,643	-0.49%
2021/07/01	5	101.08	6.1	101.25	100.00	-1.1	1,693	-0.06%
2021/06/30	0.2	103.10	3	103.83	101.50	-2.8	1,714	-0.16%
2021/06/29	6.1	103.75	2.5	103.10	103.50	3.6	1,742	0.21%
2021/06/28	4	103.25	1	102.50	103.00	3	1,801	0.17%
2021/06/25	1	101.51	2	101.75	101.00	-1	1,816	-0.05%
2021/06/24	18	100.47	4	100.63	101.00	14	1,818	0.77%
2021/06/23	4	100.00	9.3	100.92	101.00	-5.3	1,822	-0.29%
2021/06/22	2	100.60	1	102.00	99.60	1	1,817	0.06%
2021/06/21	7	99.89	6	99.63	100.00	1	1,825	0.05%
2021/06/18	9	101.28	3	101.50	100.00	6	1,831	0.33%
2021/06/17	4	101.88	4.5	100.23	102.50	-0.5	1,835	-0.03%
2021/06/16	2	98.15	1	99.00	97.80	1	1,835	0.05%
2021/06/15	1.1	97.54	3	98.47	98.60	-1.9	1,884	-0.10%
2021/06/11	1.1	98.29	2	98.46	97.80	-1	1,900	-0.05%
2021/06/10	2.3	97.38	4.2	98.07	97.40	-1.9	1,901	-0.10%
2021/06/09	1	96.30	1	97.97	97.00	0	1,913	0.00%
2021/06/08	1	96.02	3	96.63	96.30	-2	1,938	-0.10%
2021/06/07	7	95.66	5.1	96.43	96.30	1.9	1,959	0.10%
2021/06/04	9	96.13	1	95.20	95.30	8	1,971	0.41%
2021/06/03	9.1	97.68	7.4	97.49	98.60	1.7	1,997	0.09%
2021/06/02	7.3	95.75	3	96.83	95.00	4.3	1,991	0.21%
2021/06/01	23	96.16	7.7	96.49	95.90	15.3	1,996	0.77%
2021/05/31	1.1	94.09	0	0.00	94.00	1.1	1,987	0.06%
2021/05/28	0	92.60	0	0.00	92.40	0	1,997	0.00%
2021/05/27	0	0.00	11	91.98	91.90	-11	2,014	-0.55%
2021/05/26	2.5	92.06	0	0.00	91.80	2.5	2,093	0.12%
2021/05/24	1	89.70	2	88.85	89.40	-1	2,129	-0.05%
2021/05/21	2	87.99	6	88.55	89.10	-4	2,179	-0.18%
2021/05/20	4	86.38	5	87.28	87.30	-1	2,195	-0.05%
2021/05/19	6.2	86.18	3	85.60	86.70	3.2	2,216	0.14%
2021/05/18	4.4	87.17	2	84.51	88.30	2.4	2,235	0.11%
2021/05/17	6.1	83.35	6.2	83.46	81.30	-0.1	2,223	0.00%
2021/05/14	17.5	88.88	9	88.14	86.90	8.5	2,203	0.38%
2021/05/13	21	86.74	12	88.00	86.40	9	2,191	0.41%
2021/05/12	2.3	86.69	19	88.35	87.00	-16.7	2,169	-0.77%
2021/05/11	4.4	96.56	1.1	95.45	94.70	3.3	2,145	0.15%
2021/05/10	17.5	101.67	6	101.17	100.00	11.5	2,147	0.54%
2021/05/07	5	105.10	7	104.29	106.00	-2	2,137	-0.09%
2021/05/06	6.3	101.06	9.8	102.32	102.00	-3.6	2,139	-0.17%
2021/05/05	11.3	103.49	17	103.65	102.00	-5.7	2,146	-0.27%
2021/05/04	6.4	103.24	7.3	102.20	105.00	-0.9	2,165	-0.04%
2021/05/03	22.6	108.01	14.4	108.03	106.00	8.2	2,165	0.38%
2021/04/29	12.7	112.12	13	112.69	112.50	-0.3	2,221	-0.01%
2021/04/28	6.8	113.56	6	113.25	113.00	0.8	2,283	0.03%
2021/04/27	25.4	115.77	12.6	116.14	115.50	12.8	2,380	0.54%
2021/04/26	60.9	119.24	54.3	118.01	121.00	6.6	2,418	0.27%
2021/04/23	9.1	110.65	30.1	110.63	110.00	-21.1	2,373	-0.89%
2021/04/22	9.6	110.60	15.3	108.86	107.50	-5.7	2,374	-0.24%
2021/04/21	8	113.50	7	113.72	114.00	1	2,360	0.04%
2021/04/20	11	113.55	11.1	113.28	114.00	-0.1	2,364	0.00%
2021/04/19	52.7	112.26	30	110.92	110.00	22.7	2,352	0.96%
2021/04/16	41.1	118.30	29.1	118.57	116.00	12	2,332	0.51%
2021/04/14	65.3	122.69	46.2	121.69	122.50	19.1	2,287	0.84%
2021/04/13	30.5	120.01	31.1	120.51	120.00	-0.6	2,202	-0.03%
2021/04/12	72.9	122.85	54.5	123.09	122.00	18.4	2,161	0.85%
2021/04/09	58.4	121.14	58.1	120.91	118.00	0.3	2,115	0.01%
2021/04/08	24.1	116.56	24.1	115.59	116.00	0	2,042	0.00%
2021/04/07	88	115.19	55.3	114.49	115.00	32.7	2,006	1.63%
2021/04/06	22	108.95	22.1	110.71	112.00	-0.1	1,862	0.00%
2021/04/01	11	100.86	29.2	101.69	102.00	-18.2	1,818	-1.00%
2021/03/31	8.2	99.74	9	100.12	99.70	-0.9	1,812	-0.05%
2021/03/30	27.3	100.27	24.1	99.41	98.80	3.2	1,781	0.18%
2021/03/29	13.1	95.38	15.2	96.66	96.80	-2.1	1,726	-0.12%
2021/03/26	0.1	93.64	1.1	93.70	93.60	-1	1,722	-0.06%
2021/03/25	3	92.67	18	92.39	92.20	-15	1,733	-0.86%
2021/03/24	18.1	93.05	4	93.00	92.60	14.1	1,746	0.81%
2021/03/23	5.1	92.65	8	92.98	92.40	-2.9	1,796	-0.16%
2021/03/22	11.2	94.87	5	95.72	93.80	6.1	1,808	0.34%
2021/03/19	10.1	97.03	12	97.02	96.60	-2	1,841	-0.11%
2021/03/18	5.2	96.48	6	96.68	96.80	-0.8	1,891	-0.04%
2021/03/17	29.3	97.37	29.1	98.26	95.40	0.2	2,242	0.01%
2021/03/16	3.1	96.18	7.9	96.21	95.40	-4.9	2,427	-0.20%
2021/03/15	3	94.77	4	95.35	95.80	-1	2,433	-0.04%
2021/03/12	8	94.61	12	94.98	95.00	-4	2,430	-0.16%
2021/03/11	13	94.70	20	94.97	95.00	-7	2,434	-0.29%
2021/03/10	2	93.90	2.1	93.30	93.70	-0.1	2,423	0.00%
2021/03/09	3	92.90	8.4	92.36	93.40	-5.4	2,423	-0.22%
2021/03/08	26	94.64	15	93.86	91.20	11	2,462	0.45%
2021/03/05	1	92.00	6	91.87	92.00	-5	2,499	-0.20%
2021/03/04	7	90.50	10.1	91.33	90.60	-3	2,505	-0.12%
2021/03/03	5.1	89.92	3	88.93	89.40	2.1	2,501	0.08%
2021/03/02	13	91.31	8	90.74	89.20	5	2,501	0.20%
2021/02/26	4	90.08	6	91.12	91.60	-2	2,497	-0.08%
2021/02/25	34.9	94.11	18	94.44	91.00	16.9	2,506	0.67%
2021/02/24	1.1	91.72	19	91.27	90.10	-17.9	2,444	-0.73%
2021/02/23	11	92.08	10	91.78	91.90	1	2,443	0.04%
2021/02/22	11.1	91.04	12.1	90.90	92.00	-1	2,431	-0.04%
2021/02/19	6	88.70	9.1	88.76	88.80	-3.1	2,393	-0.13%
2021/02/18	5.1	87.60	7	87.50	87.90	-1.9	2,407	-0.08%
2021/02/17	8	86.96	6.2	86.19	87.00	1.8	2,426	0.07%
2021/02/05	1	82.70	2.1	83.48	82.90	-1.1	2,434	-0.05%
2021/02/04	3	82.77	9	82.73	82.80	-6	2,494	-0.24%
2021/02/03	0	84.80	5	83.84	83.50	-5	2,748	-0.18%
2021/02/02	1	84.00	5	83.88	83.90	-4	2,768	-0.14%
2021/02/01	14	84.23	12	84.63	83.30	2	2,807	0.07%
2021/01/29	6	83.93	10	84.99	83.10	-4	2,821	-0.14%
2021/01/28	2	83.30	3	83.83	83.00	-1	2,806	-0.04%
2021/01/27	7	83.36	5	83.60	83.90	2	2,819	0.07%
2021/01/26	1.1	84.95	5	84.56	83.10	-4	2,818	-0.14%
2021/01/25	15	84.41	8	84.31	84.00	7	2,840	0.25%
2021/01/22	8	86.70	10	86.49	86.60	-2	3,000	-0.07%
2021/01/21	24	88.75	27	88.56	87.40	-3	3,007	-0.10%
2021/01/20	34	89.34	59.1	87.58	86.80	-25.1	2,966	-0.85%
2021/01/19	65.2	90.73	49.5	89.87	87.00	15.7	3,024	0.52%
2021/01/18	16.1	87.32	15.9	86.74	88.80	0.2	2,938	0.01%
2021/01/15	14	84.16	2.8	85.28	82.40	11.2	2,898	0.39%
2021/01/14	16	83.71	12	83.03	82.80	4	2,977	0.13%
2021/01/13	1	83.00	2	82.80	83.00	-1	3,355	-0.03%
2021/01/12	0	0.00	7	82.79	81.30	-7	3,477	-0.20%
2021/01/11	5.1	83.68	1	84.10	83.50	4.1	3,462	0.12%
2021/01/08	10	85.10	25	84.72	83.60	-15	3,456	-0.43%
2021/01/07	6.1	82.82	0.4	82.70	83.30	5.7	3,433	0.17%
2021/01/06	4	83.43	19	82.55	82.40	-15	3,420	-0.44%
2021/01/05	1	82.00	5	82.48	81.80	-4	3,385	-0.12%
2021/01/04	11	82.99	27.1	83.12	82.80	-16.1	3,379	-0.48%
2020/12/31	1	79.80	12	80.67	81.00	-11	3,374	-0.33%
2020/12/30	4	79.77	2	80.00	79.60	2	3,370	0.06%
2020/12/29	4	79.45	11	79.68	79.30	-7	3,369	-0.21%
2020/12/28	4	79.83	3	79.83	80.00	1	3,361	0.03%
2020/12/25	13	80.32	6	80.32	80.50	7	3,349	0.21%
2020/12/24	0	0.00	1	78.80	78.70	-1	3,326	-0.03%
2020/12/23	1.1	77.97	23	77.93	77.90	-21.9	3,323	-0.66%
2020/12/22	6.1	78.86	18	78.91	77.80	-11.9	3,322	-0.36%
2020/12/21	6.1	78.99	11	79.25	79.00	-4.9	3,323	-0.15%
2020/12/18	12	80.34	6	80.40	79.70	6	3,305	0.18%
2020/12/17	35.1	79.87	3.1	80.49	79.70	32	3,288	0.97%
2020/12/16	20	83.13	23.2	82.50	82.00	-3.1	3,234	-0.10%
2020/12/15	37.6	84.15	38	84.97	82.00	-0.4	3,209	-0.01%
2020/12/14	85.2	85.89	87	86.21	86.70	-1.9	3,161	-0.06%
2020/12/11	324.1	91.03	260	89.63	83.60	64	3,099	2.07%	大買/大賣/
2020/12/10	78.2	86.15	126.1	85.68	89.40	-47.9	2,732	-1.75%	大賣/
2020/12/09	13	82.22	9	82.12	81.30	4	2,497	0.16%
2020/12/08	49	80.12	1	80.20	79.80	48	2,477	1.94%
2020/12/07	11.1	79.21	6	79.45	79.20	5.1	2,475	0.21%
2020/12/04	2.2	80.82	1	80.90	80.80	1.2	2,460	0.05%
2020/12/03	6.1	82.43	8	82.48	81.90	-1.9	2,450	-0.08%
2020/12/02	23.3	83.48	53	83.03	82.40	-29.7	2,440	-1.22%
2020/12/01	34	82.91	73	82.67	83.60	-39	2,391	-1.63%
2020/11/30	3	79.83	1	80.00	79.90	2	2,332	0.09%
2020/11/27	7	79.87	7	80.46	79.70	0	2,349	0.00%
2020/11/26	2	80.30	8	80.55	80.20	-6	2,359	-0.25%
2020/11/25	16	79.88	8	79.76	80.00	8	2,413	0.33%
2020/11/24	33	79.97	3	80.13	79.40	30	2,451	1.22%
2020/11/23	11.1	81.76	17	81.76	81.20	-5.9	2,537	-0.23%
2020/11/20	5	82.00	15	81.21	81.90	-10	2,600	-0.38%
2020/11/19	10	81.70	7	81.21	80.60	3	2,660	0.11%
2020/11/18	21	81.30	17	81.81	80.60	4	2,846	0.14%
2020/11/17	38	81.76	22	82.14	81.30	16	2,958	0.54%
2020/11/16	55	82.09	22	82.46	82.10	33	3,156	1.05%
2020/11/13	14	81.31	20	80.60	81.40	-6	3,305	-0.18%
2020/11/12	38	81.06	37	81.81	79.00	1	3,283	0.03%
2020/11/11	133	82.81	131	83.04	80.40	2	3,232	0.06%	大買/大賣/
2020/11/10	37	79.87	25	79.20	79.10	12	3,024	0.40%
2020/11/09	11	80.60	11	80.28	81.30	0	3,002	0.00%
2020/11/06	20	80.15	15	80.63	78.80	5	2,970	0.17%
2020/11/05	3	79.00	2	79.30	79.60	1	2,935	0.03%
2020/11/04	6	78.73	14	78.76	79.50	-8	2,929	-0.27%
2020/11/03	3	78.03	2	78.25	77.60	1	2,912	0.03%
2020/11/02	11	78.27	12	78.10	77.60	-1	2,926	-0.03%
2020/10/30	65	81.72	64	81.79	79.10	1	3,022	0.03%
2020/10/29	12	78.64	7	78.57	80.00	5	2,839	0.18%
2020/10/28	15	79.68	10	80.14	79.90	5	2,808	0.18%
2020/10/27	76	81.52	76	81.28	79.60	0	2,771	0.00%
2020/10/26	12	79.29	19	79.62	79.10	-7	2,631	-0.27%
2020/10/23	12	79.62	21	79.76	79.50	-9	2,610	-0.34%
2020/10/22	105	78.70	116	78.56	79.40	-11	2,577	-0.43%	大買/大賣/
2020/10/21	313	80.22	272	79.52	78.20	41	2,478	1.65%	大買/大賣/
2020/10/20	17	76.78	59	76.89	78.20	-42	2,116	-1.98%
2020/10/19	0	0.00	1	71.40	71.10	-1	2,033	-0.05%
2020/10/16	5	71.00	1	70.80	70.10	4	2,042	0.20%
2020/10/15	2	72.45	2	72.50	72.20	0	2,044	0.00%
2020/10/14	1	72.30	8	71.99	71.30	-7	2,047	-0.34%
2020/10/13	13	71.99	1	72.40	72.10	12	2,074	0.58%
2020/10/12	3	71.60	2	70.90	70.90	1	2,084	0.05%
2020/10/08	5	72.98	3	72.93	72.50	2	2,154	0.09%
2020/10/07	1	69.70	0	0.00	71.30	1	2,146	0.05%
2020/09/29	5	66.72	3	66.53	66.30	2	2,431	0.08%
2020/09/28	1	66.30	0	0.00	66.80	1	2,493	0.04%
2020/09/25	4	65.23	3	64.07	64.50	1	2,551	0.04%
2020/09/24	5	67.12	21	66.73	67.00	-16	2,627	-0.61%
2020/09/23	0	0.00	3	70.43	69.80	-3	2,681	-0.11%
2020/09/22	1	70.00	5	70.10	69.90	-4	2,708	-0.15%
2020/09/21	0	0.00	2	70.50	70.60	-2	2,706	-0.07%
2020/09/16	2	71.15	1	71.60	71.00	1	2,707	0.04%
2020/09/15	2	71.15	2	71.30	71.30	0	2,703	0.00%
2020/09/14	0	0.00	1	70.60	70.90	-1	2,702	-0.04%
2020/09/11	3	69.80	2	69.50	69.30	1	2,700	0.04%
2020/09/09	0	0.00	10	70.83	70.70	-10	2,693	-0.37%
2020/09/08	1	70.30	0	0.00	70.30	1	2,690	0.04%
2020/09/07	4	69.93	10	69.93	69.90	-6	2,692	-0.22%
2020/09/04	1	71.00	1	71.00	71.50	0	2,695	0.00%
2020/09/03	10	72.66	15	72.52	72.10	-5	2,694	-0.19%
2020/09/02	6	72.92	9	73.39	72.70	-3	2,702	-0.11%
2020/09/01	8	72.78	7	72.47	71.60	1	2,717	0.04%
2020/08/31	25	73.58	6	73.20	72.80	19	2,706	0.70%
2020/08/28	45	76.73	20	76.97	76.10	25	2,655	0.94%
2020/08/27	59	80.53	28	79.74	78.30	31	2,618	1.18%
2020/08/26	19	79.36	13	79.14	78.20	6	2,522	0.24%
2020/08/25	28	78.24	10	78.07	78.60	18	2,452	0.73%
2020/08/24	32	78.67	28	79.07	79.50	4	2,386	0.17%
2020/08/21	12	72.28	15	73.53	75.10	-3	2,204	-0.14%
2020/08/20	51	77.06	49	74.28	68.30	2	2,101	0.10%
2020/08/19	5	73.54	10	73.98	75.30	-5	1,871	-0.27%
2020/08/17	1	67.00	0	0.00	68.30	1	1,675	0.06%
2020/08/14	2	68.70	1	68.20	67.60	1	1,666	0.06%
2020/08/13	0	0.00	4	64.03	63.90	-4	1,621	-0.25%
2020/08/11	0	0.00	2	65.75	64.90	-2	1,627	-0.12%
2020/08/10	0	0.00	1	65.70	65.80	-1	1,632	-0.06%
2020/08/07	1	67.00	0	0.00	66.90	1	1,637	0.06%
2020/08/06	2	67.95	2	68.30	66.90	0	1,656	0.00%
2020/08/05	2	68.95	6	69.15	69.10	-4	1,636	-0.24%
2020/07/31	0	0.00	2	65.60	65.90	-2	1,544	-0.13%
2020/07/29	0	0.00	2	65.70	65.00	-2	1,578	-0.13%
2020/07/28	1	65.60	1	67.60	65.50	0	1,589	0.00%
2020/07/27	1	67.80	1	68.50	67.70	0	1,597	0.00%
2020/07/24	3	69.17	1	70.20	68.00	2	1,615	0.12%
2020/07/23	5	69.04	5	68.46	71.50	0	1,630	0.00%
2020/07/21	0	0.00	2	69.00	68.00	-2	1,610	-0.12%
2020/07/17	2	68.85	4	69.78	66.50	-2	1,649	-0.12%
2020/07/16	2	68.95	4	68.65	68.50	-2	1,645	-0.12%
2020/07/15	40	72.46	39	71.00	68.80	1	1,650	0.06%
2020/07/14	3	71.47	3	72.30	70.20	0	1,636	0.00%
2020/07/13	4	70.10	7	70.36	71.50	-3	1,650	-0.18%
2020/07/10	5	71.70	2	73.85	71.00	3	1,639	0.18%
2020/07/09	53	77.25	50	76.84	75.60	3	1,607	0.19%
2020/07/08	2	72.50	1	69.80	72.00	1	1,478	0.07%
2020/07/07	52	73.06	45	70.19	69.50	7	1,454	0.48%
2020/07/06	3	70.80	2	70.45	71.10	1	1,423	0.07%
2020/07/03	6	70.35	3	70.27	70.10	3	1,401	0.21%
2020/07/02	0	0.00	7	66.23	67.10	-7	1,339	-0.52%
2020/07/01	1	61.30	0	0.00	61.00	1	1,285	0.08%
2020/06/29	2	58.20	0	0.00	58.00	2	1,263	0.16%
2020/06/24	2	58.90	0	0.00	58.90	2	1,264	0.16%
2020/06/23	0	0.00	1	58.70	58.80	-1	1,287	-0.08%
2020/06/19	2	59.40	0	0.00	59.30	2	1,294	0.15%
2020/06/18	0	0.00	1	59.70	60.20	-1	1,298	-0.08%
2020/06/17	0	0.00	5	59.50	59.40	-5	1,300	-0.38%
2020/06/16	0	0.00	1	59.30	59.30	-1	1,309	-0.08%
2020/06/15	1	59.20	0	0.00	58.50	1	1,324	0.08%
2020/06/12	6	58.53	0	0.00	59.00	6	1,332	0.45%
2020/06/11	2	60.00	1	59.60	59.30	1	1,336	0.07%
2020/06/10	4	61.85	8	62.34	61.70	-4	1,347	-0.30%
2020/06/09	10	63.40	4	62.23	61.60	6	1,366	0.44%
2020/06/08	6	65.22	6	65.32	64.80	0	1,375	0.00%
2020/06/05	1	63.10	7	63.41	63.30	-6	1,328	-0.45%
2020/06/04	5	62.68	8	62.56	62.80	-3	1,338	-0.22%
2020/06/03	6	62.83	7	62.84	62.90	-1	1,334	-0.07%
2020/06/02	15	61.55	5	61.30	62.20	10	1,321	0.76%
2020/06/01	0	0.00	3	61.53	60.20	-3	1,307	-0.23%
2020/05/29	2	59.30	0	0.00	59.30	2	1,301	0.15%
2020/05/28	3	62.40	2	61.80	60.70	1	1,304	0.08%
2020/05/27	0	0.00	2	61.00	63.00	-2	1,302	-0.15%
2020/05/25	2	60.30	1	60.50	60.20	1	1,303	0.08%
2020/05/22	1	60.90	1	59.50	59.40	0	1,310	0.00%
2020/05/21	1	60.90	0	0.00	60.80	1	1,309	0.08%
2020/05/20	1	59.80	0	0.00	59.50	1	1,318	0.08%
2020/05/19	0	0.00	5	58.08	58.70	-5	1,337	-0.37%
2020/05/18	5	56.88	0	0.00	56.00	5	1,335	0.37%
2020/05/15	1	58.60	1	59.00	58.80	0	1,335	0.00%
2020/05/14	1	59.30	1	60.50	59.30	0	1,331	0.00%
2020/05/13	2	61.00	10	61.38	60.50	-8	1,325	-0.60%
2020/05/12	0	0.00	2	63.00	62.80	-2	1,321	-0.15%
2020/05/11	2	63.40	7	63.23	62.90	-5	1,341	-0.37%
2020/05/08	36	64.14	51	63.73	63.70	-15	1,334	-1.12%
2020/05/07	22	62.91	16	63.01	62.50	6	1,314	0.46%
2020/05/06	17	62.54	2	61.90	62.00	15	1,312	1.14%
2020/05/05	5	63.50	5	62.20	62.10	0	1,303	0.00%
2020/05/04	2	59.50	1	60.00	60.90	1	1,310	0.08%
2020/04/30	9	60.69	18	60.50	60.30	-9	1,307	-0.69%
2020/04/29	12	60.15	21	60.50	60.00	-9	1,317	-0.68%
2020/04/28	27	58.65	0	0.00	60.50	27	1,312	2.06%
2020/04/27	4	57.08	4	56.58	56.70	0	1,305	0.00%
2020/04/24	4	55.90	0	0.00	55.50	4	1,306	0.31%
2020/04/23	2	56.00	1	56.50	56.30	1	1,353	0.07%
2020/04/22	1	55.80	15	53.86	55.30	-14	1,342	-1.04%
2020/04/21	5	54.50	0	0.00	52.70	5	1,329	0.38%
2020/04/20	1	55.90	7	55.69	56.30	-6	1,338	-0.45%
2020/04/17	6	55.62	6	55.73	54.40	0	1,354	0.00%
2020/04/16	7	52.60	10	52.65	52.90	-3	1,291	-0.23%
2020/04/15	3	50.87	0	0.00	50.90	3	1,269	0.24%
2020/04/14	20	51.25	11	51.45	51.40	9	1,263	0.71%
2020/04/13	29	51.03	21	51.07	51.30	8	1,254	0.64%
2020/04/10	0	0.00	1	49.20	49.70	-1	1,209	-0.08%
2020/04/09	2	50.40	0	0.00	49.10	2	1,212	0.16%
2020/04/08	10	48.54	10	49.59	50.30	0	1,197	0.00%
2020/04/07	0	0.00	3	46.05	46.10	-3	1,178	-0.25%
2020/04/06	0	0.00	2	42.20	45.25	-2	1,169	-0.17%
2020/04/01	0	0.00	1	41.95	42.00	-1	1,176	-0.08%
2020/03/27	1	46.45	0	0.00	43.65	1	1,229	0.08%
2020/03/19	0	0.00	1	42.00	39.80	-1	1,433	-0.07%
2020/03/18	0	43.90	0	0.00	44.20	0	1,515	0.00%
2020/03/16	0	42.40	0	0.00	42.40	0	1,651	0.00%
2020/03/13	0	0.00	2	44.45	46.20	-2	1,667	-0.12%
2020/03/12	1	49.35	0	0.00	49.35	1	1,662	0.06%
2020/03/11	0	0.00	2	55.90	54.80	-2	1,647	-0.12%
2020/03/10	2	56.30	2	55.50	56.30	0	1,755	0.00%
2020/03/09	1	57.80	0	0.00	57.50	1	1,763	0.06%
2020/03/05	2	62.30	2	62.10	61.70	0	1,886	0.00%
2020/03/04	1	61.10	5	61.40	61.30	-4	1,973	-0.20%
2020/03/03	1	61.00	0	0.00	61.60	1	1,993	0.05%
2020/03/02	4.6	58.76	1	58.90	58.50	3.6	2,020	0.18%
2020/02/27	0	0.00	15	62.80	60.80	-15	2,151	-0.70%
2020/02/25	2	66.40	1	66.50	66.20	1	2,348	0.04%
2020/02/24	1	67.20	3	67.20	67.40	-2	2,389	-0.08%
2020/02/21	1	68.40	0	0.00	68.30	1	2,391	0.04%
2020/02/20	4	70.03	0.1	69.80	69.50	3.9	2,393	0.16%
2020/02/18	4	69.85	0	0.00	69.50	4	2,454	0.16%
2020/02/14	0	0.00	1	69.50	69.20	-1	2,578	-0.04%
2020/02/13	1	70.30	2	69.60	69.40	-1	2,582	-0.04%
2020/02/12	0	0.00	1	72.30	71.00	-1	2,573	-0.04%
2020/02/11	0	0.00	2	69.85	69.50	-2	2,581	-0.08%
2020/02/07	0	0.00	1	70.00	69.10	-1	2,603	-0.04%
2020/02/06	2	70.70	0	0.00	71.00	2	2,618	0.08%
2020/02/04	1	68.00	0	0.00	67.90	1	2,624	0.04%
2020/02/03	2	66.45	1	66.40	66.90	1	2,682	0.04%
2020/01/31	1	70.00	0	0.00	69.60	1	2,672	0.04%
2020/01/30	4	71.38	1	73.10	70.40	3	2,691	0.11%
2020/01/20	1	78.30	0	0.00	78.20	1	2,711	0.04%
2020/01/17	1	80.50	6	82.77	80.50	-5	2,838	-0.18%
2020/01/16	1	80.20	0	0.00	80.00	1	2,813	0.04%
2020/01/14	3	78.77	13	79.44	79.80	-10	2,920	-0.34%
2020/01/13	0	0.00	12	77.79	78.60	-12	3,150	-0.38%
2020/01/09	6	74.00	5	73.60	74.50	1	3,221	0.03%
2020/01/08	1	73.00	0	0.00	72.10	1	3,231	0.03%
2020/01/07	0	0.00	1	74.00	74.00	-1	3,249	-0.03%
2020/01/03	3	76.77	4	77.30	77.60	-1	3,248	-0.03%
2020/01/02	3	77.90	0	0.00	78.50	3	3,242	0.09%
2019/12/31	0	0.00	5	77.40	77.50	-5	3,238	-0.15%
2019/12/30	2	77.30	5	76.66	75.50	-3	3,228	-0.09%
2019/12/27	2	78.10	2	78.00	78.00	0	3,219	0.00%
2019/12/26	6	78.37	7	79.03	78.10	-1	3,228	-0.03%
2019/12/25	4	80.80	3	79.67	80.50	1	3,218	0.03%
2019/12/24	1	80.20	0	0.00	80.50	1	3,258	0.03%
2019/12/23	10	82.33	0	0.00	82.30	10	3,360	0.30%
2019/12/20	1	82.80	0	0.00	82.80	1	3,345	0.03%
2019/12/19	2	84.55	2	84.40	83.50	0	3,337	0.00%
2019/12/18	17	84.45	4	84.00	85.00	13	3,309	0.39%
2019/12/17	18	84.98	7	84.39	84.30	11	3,248	0.34%
2019/12/16	36	84.55	41	84.36	84.60	-5	3,238	-0.15%
2019/12/13	11	83.15	8	82.44	81.50	3	3,190	0.09%
2019/12/12	3	82.60	32	82.71	83.30	-29	3,109	-0.93%
2019/12/11	9	79.07	7	79.03	79.10	2	2,974	0.07%
2019/12/10	6	79.88	5	80.48	79.40	1	2,954	0.03%
2019/12/09	13	80.47	3	80.33	79.10	10	2,921	0.34%
2019/12/05	38	82.19	28	83.15	80.80	10	2,915	0.34%
2019/12/04	4	79.48	5	80.22	81.40	-1	2,810	-0.04%
2019/12/03	7	80.91	5	81.56	79.30	2	2,795	0.07%
2019/12/02	0	0.00	1	79.00	79.00	-1	2,718	-0.04%
2019/11/29	12	80.95	15	81.32	78.00	-3	2,697	-0.11%
2019/11/28	4	80.80	0	0.00	81.50	4	2,642	0.15%
2019/11/27	8	81.45	10	80.96	82.00	-2	2,686	-0.07%
2019/11/26	33	81.15	35	82.21	81.30	-2	2,830	-0.07%
2019/11/25	34	79.19	42	79.34	79.00	-8	2,708	-0.30%
2019/11/22	8	74.50	2	74.50	74.40	6	2,605	0.23%
2019/11/21	5	70.40	31	73.92	74.50	-26	2,630	-0.99%
2019/11/20	1	71.10	6	71.72	71.30	-5	2,629	-0.19%
2019/11/19	5	73.00	29	72.13	72.00	-24	2,718	-0.88%
2019/11/18	12	73.65	10	73.60	73.50	2	2,849	0.07%
2019/11/15	10	73.50	10	74.57	74.50	0	2,895	0.00%
2019/11/14	14	72.99	14	73.14	73.00	0	2,866	0.00%
2019/11/13	27	72.53	28	71.85	72.30	-1	2,822	-0.04%
2019/11/12	0	0.00	2	68.60	69.80	-2	2,760	-0.07%
2019/11/08	0	0.00	4	67.45	69.50	-4	2,758	-0.14%
2019/11/07	1	69.40	0	0.00	69.30	1	2,725	0.04%
2019/11/06	8	70.73	2	72.10	70.50	6	2,709	0.22%
2019/11/05	6	71.70	0	0.00	70.70	6	2,690	0.22%
2019/11/04	7	71.36	8	72.11	71.70	-1	2,666	-0.04%
2019/10/31	13	73.95	2	72.40	72.40	11	2,626	0.42%
2019/10/30	1	71.50	0	0.00	71.90	1	2,553	0.04%
2019/10/29	5	71.58	5	70.90	70.80	0	2,530	0.00%
2019/10/28	12	72.16	6	72.22	72.10	6	2,491	0.24%
2019/10/25	7	71.54	5	71.38	70.90	2	2,457	0.08%
2019/10/23	15	70.49	8	70.20	69.70	7	2,281	0.31%
2019/10/22	6	67.98	16	68.20	68.40	-10	2,180	-0.46%
2019/10/21	77	70.47	60	70.19	68.10	17	2,134	0.80%
2019/10/18	28	67.32	28	67.41	67.10	0	1,872	0.00%
2019/10/16	5	63.00	5	62.70	62.80	0	1,756	0.00%
2019/10/15	1	62.60	0	0.00	64.00	1	1,735	0.06%
2019/10/08	1	62.20	8	62.90	61.90	-7	1,690	-0.41%
2019/10/04	17	63.03	9	62.60	62.50	8	1,689	0.47%
2019/10/03	11	62.41	10	63.80	63.30	1	1,701	0.06%
2019/10/02	5	63.96	0	0.00	64.00	5	1,693	0.30%
2019/10/01	10	62.88	3	62.23	62.80	7	1,658	0.42%
2019/09/27	34	63.32	37	62.77	62.20	-3	1,644	-0.18%
2019/09/26	21	63.94	14	64.11	64.00	7	1,588	0.44%
2019/09/23	6	60.32	0	0.00	59.50	6	1,451	0.41%
2019/09/19	0	0.00	5	60.30	59.80	-5	1,413	-0.35%
2019/09/18	1	56.80	0	0.00	56.80	1	1,368	0.07%
2019/09/16	4	59.50	0	0.00	58.40	4	1,338	0.30%
2019/09/09	2	59.00	1	59.30	59.50	1	1,307	0.08%
2019/09/03	1	62.70	0	0.00	61.60	1	1,223	0.08%
2019/08/30	1	62.00	4	62.65	61.70	-3	1,162	-0.26%
2019/08/29	9	67.77	7	67.80	64.00	2	1,091	0.18%
2019/08/27	2	65.00	0	0.00	66.50	2	872	0.23%
2019/08/23	0	0.00	5	68.90	68.50	-5	721	-0.69%
2019/08/22	5	68.50	22	67.48	67.40	-17	667	-2.55%
2019/08/21	35	66.81	20	66.05	67.50	15	565	2.65%
2019/08/20	8	63.70	1	63.70	65.70	7	416	1.68%
2019/08/14	0	0.00	3	55.67	55.90	-3	266	-1.12%
2019/08/08	3	51.53	0	0.00	51.50	3	249	1.20%
2019/08/05	0	0.00	1	53.10	52.10	-1	248	-0.40%
2019/08/02	0	0.00	2	54.50	54.40	-2	249	-0.80%
2019/08/01	0	0.00	1	55.00	55.40	-1	268	-0.37%
2019/07/30	0	0.00	1	54.20	54.20	-1	269	-0.37%
2019/07/29	4	57.13	3	57.40	56.80	1	262	0.38%
2019/07/26	1	52.10	0	0.00	54.30	1	237	0.42%
2019/07/23	0	0.00	0.2	50.80	50.80	-0.2	226	-0.10%
2019/07/18	1	50.60	0	0.00	50.40	1	234	0.43%
2019/07/16	1	51.70	0	0.00	51.50	1	241	0.41%
2019/07/15	1	51.40	0	0.00	51.90	1	244	0.41%
2019/07/11	1	52.60	0	0.00	52.60	1	249	0.40%
2019/07/10	2	52.10	0	0.00	52.90	2	255	0.78%
2019/07/09	1	51.50	1	51.90	51.50	0	265	0.00%
2019/06/28	1	49.70	0	0.00	49.70	1	296	0.34%
2019/06/26	0	0.00	0	50.20	49.25	0	306	-0.01%
2019/05/22	0.3	49.80	0	0.00	49.20	0.3	483	0.05%
2019/05/17	1	49.00	0	0.00	48.40	1	494	0.20%
2019/05/13	1	50.10	0	0.00	50.20	1	544	0.18%
2019/05/09	1	51.70	0	0.00	50.90	1	540	0.18%
2019/05/06	3	57.83	0	0.00	57.60	3	534	0.56%
2019/05/02	1	59.60	1	59.00	59.60	0	548	0.00%
2019/04/16	2	62.00	0	0.00	61.80	2	751	0.27%
2019/04/12	2	60.90	0	0.00	60.70	2	762	0.26%
2019/04/09	2	60.90	2	61.80	61.90	0	776	0.00%
2019/04/08	0	61.20	0	0.00	60.10	0	766	0.00%
2019/04/01	0	0.00	3	63.23	62.00	-3	760	-0.39%
2019/03/25	0	0.00	8	63.40	62.60	-8	778	-1.03%
2019/03/21	1	67.00	1	66.50	67.00	0	790	0.00%
2019/03/20	2	65.00	2	67.40	67.30	0	795	0.00%
2019/03/19	4	65.53	6	64.20	64.00	-2	768	-0.26%
2019/03/15	7	62.10	0	0.00	61.30	7	745	0.94%
2019/03/12	0	61.60	0	0.00	61.60	0	780	0.00%
2019/03/07	0	60.10	0	0.00	60.50	0	791	0.00%
2019/03/04	3	61.67	0	0.00	62.90	3	794	0.38%
2019/02/27	1	61.70	0	0.00	61.60	1	794	0.13%
2019/02/25	2	62.85	0	0.00	62.80	2	791	0.25%
2019/02/18	0	0.00	2	64.50	64.20	-2	781	-0.26%
2019/02/15	5	65.60	6	64.87	64.80	-1	776	-0.13%
2019/02/13	3	63.93	1	64.30	64.30	2	753	0.27%
2019/01/28	1	59.90	4	60.15	59.30	-3	709	-0.42%
2019/01/17	0	0.00	1	66.30	66.20	-1	644	-0.16%
2019/01/14	1	68.90	0	0.00	67.20	1	600	0.17%
2019/01/11	1	68.30	1	67.70	68.00	0	580	0.00%
2019/01/09	2	67.80	2	67.90	68.30	0	542	0.00%
2019/01/08	4	67.30	0	0.00	67.80	4	512	0.78%
2018/12/28	1	61.50	2	60.90	60.90	-1	358	-0.28%
2018/12/17	0	0.00	1	63.60	62.10	-1	263	-0.38%
2018/12/14	1	62.80	1	62.70	62.10	0	247	0.00%
2018/12/13	1	60.90	0	0.00	61.30	1	231	0.43%
2018/12/12	0	0.00	1	58.00	60.00	-1	200	-0.50%
2018/12/11	1	56.40	1	57.70	58.60	0	187	0.00%
2018/12/10	1	58.00	2	57.50	56.50	-1	179	-0.56%
2018/12/06	6	58.85	4	56.50	56.80	2	174	1.14%
2018/12/05	4	56.55	3	58.00	58.40	1	160	0.62%
2018/12/04	1	54.70	4	56.83	55.80	-3	152	-1.96%
2018/12/03	0	0.00	1	53.80	53.80	-1	149	-0.67%
2018/11/29	1	52.30	1	52.10	51.60	0	145	0.00%
2018/11/28	3	51.93	0	0.00	51.40	3	144	2.08%
2018/11/02	1	47.40	1	47.60	46.80	0	170	0.00%
2018/10/23	0	0.00	1	46.65	46.80	-1	180	-0.56%
2018/10/22	1	46.70	1	46.70	46.75	0	180	0.00%
2018/10/18	1	45.20	0	0.00	45.00	1	179	0.56%
2018/09/11	0	0.00	1	44.10	44.20	-1	269	-0.37%
2018/09/07	1	49.50	0	0.00	48.60	1	268	0.37%
2018/07/24	0	0.00	2	65.10	64.50	-2	409	-0.49%
2018/07/20	2	65.50	0	0.00	64.80	2	413	0.48%
2018/07/19	0	0.00	1	65.00	65.00	-1	416	-0.24%
2018/07/16	3	64.30	3	64.90	64.80	0	426	0.00%
2018/06/19	1	70.00	0	0.00	69.10	1	483	0.21%
2018/06/07	2	73.75	2	71.60	71.60	0	527	0.00%
2018/05/14	0	0.00	8	66.86	66.40	-8	977	-0.82%
2018/05/09	8	67.00	8	66.80	67.30	0	1,265	0.00%
2018/05/02	1	72.90	0	0.00	74.00	1	1,717	0.06%
2018/04/18	8	78.74	0	0.00	78.60	8	1,910	0.42%
2018/04/11	0	0.00	4	83.48	82.50	-4	1,933	-0.21%
2018/04/03	1	79.10	0	0.00	79.10	1	1,917	0.05%
2018/03/31	1	81.00	0	0.00	80.80	1	1,910	0.05%
2018/03/30	0	0.00	3	81.40	80.90	-3	1,908	-0.16%
2018/03/29	3	80.10	1	80.70	80.00	2	1,898	0.11%
2018/03/28	1	79.90	0	0.00	79.80	1	1,900	0.05%
2018/03/27	1	81.10	0	0.00	81.00	1	1,897	0.05%
2018/03/08	1	85.30	0	83.60	83.50	1	1,791	0.05%
2018/03/07	1	86.90	0	0.00	84.80	1	1,754	0.06%
2018/03/06	0	0.00	2	82.55	82.50	-2	1,699	-0.12%
2018/03/01	0	0.00	3	82.60	82.40	-3	1,697	-0.18%
2018/02/27	0	0.00	10	83.45	82.50	-10	1,694	-0.59%
2018/02/26	0	0.00	2	84.30	83.50	-2	1,692	-0.12%
2018/02/22	4	80.27	1	80.20	80.20	3	1,702	0.18%
2018/02/12	2	76.60	0	0.00	76.60	2	1,691	0.12%
2018/02/08	3	81.63	3	79.20	79.20	0	1,666	0.00%
2018/02/07	5	81.20	0	0.00	80.40	5	1,641	0.30%
2018/02/06	0	0.00	2	81.80	78.00	-2	1,615	-0.12%
2018/02/05	4	86.20	8	84.66	85.00	-4	1,552	-0.26%
2018/02/02	11	92.05	9	92.78	89.10	2	1,506	0.13%
2018/02/01	7	88.76	7	87.81	91.90	0	1,393	0.00%
2018/01/31	21	89.88	20	89.46	89.00	1	1,301	0.08%
2018/01/30	2	86.00	1	86.30	85.50	1	1,067	0.09%
2018/01/29	5	87.70	0	0.00	87.10	5	1,057	0.47%
2018/01/26	0	0.00	1	87.50	88.00	-1	1,210	-0.08%
2018/01/24	2	84.50	8	82.00	82.80	-6	1,096	-0.55%
2018/01/23	10	84.51	2	85.60	84.50	8	1,075	0.74%
2018/01/22	1	85.00	0	0.00	83.70	1	1,022	0.10%
2018/01/15	0	80.70	0	0.00	80.60	0	1,026	0.00%
2018/01/09	1	81.00	1	78.60	78.60	0	1,027	0.00%