和潤企業 (6592)-國泰-敦南券商分點個股進出

台股 » 個股 » 和潤企業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和潤企業

(6592)

可現股當沖

股價
77.0
漲跌
▼1.0
漲幅
-1.28%
成交量
1,081張
產業
上市其他類股
301人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

和潤企業 (6592)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
2024/12/17	2.9	77.01	3.8	77.22	77.00	-1	447	-0.21%
2024/12/16	4.7	78.36	16.4	78.33	78.00	-11.8	435	-2.71%
2024/12/13	2.5	80.28	10.1	80.40	80.10	-7.6	421	-1.79%
2024/12/12	3.1	81.47	1.1	81.52	81.10	2	416	0.48%
2024/12/11	1.4	81.80	0.7	81.80	81.50	0.7	420	0.16%
2024/12/10	0.8	81.54	0.8	82.08	81.30	0.1	426	0.01%
2024/12/09	3.8	81.73	6.3	82.20	81.30	-2.5	431	-0.58%
2024/12/06	3.4	83.38	0	83.50	83.50	3.4	421	0.80%
2024/12/05	2.7	83.83	0	84.20	83.80	2.7	422	0.64%
2024/12/04	0.3	84.36	58	84.05	84.30	-57.7	422	-13.67%
2024/12/03	3.2	84.19	1.1	84.58	84.30	2.1	431	0.50%
2024/12/02	6.4	85.05	0	0.00	84.60	6.4	430	1.48%
2024/11/29	1.1	84.91	0	85.00	85.90	1.1	429	0.25%
2024/11/28	0.3	84.72	5.7	84.96	85.10	-5.4	428	-1.26%
2024/11/27	3.2	85.99	12.8	85.75	85.90	-9.6	429	-2.24%
2024/11/26	0.2	85.33	2.4	85.94	85.90	-2.2	430	-0.51%
2024/11/25	2	84.80	3.2	84.91	85.30	-1.1	429	-0.26%
2024/11/22	2.5	84.75	0.1	84.60	84.30	2.4	432	0.55%
2024/11/21	12.6	83.78	1.1	84.00	84.10	11.6	434	2.66%
2024/11/20	0.3	84.45	2.3	84.19	85.10	-2.1	437	-0.47%
2024/11/19	1.6	83.16	3.4	84.00	84.80	-1.8	438	-0.40%
2024/11/18	2.7	83.07	3.1	83.34	83.40	-0.4	434	-0.09%
2024/11/15	1.6	83.36	3.5	84.04	83.50	-1.9	433	-0.44%
2024/11/14	4.4	84.01	1.6	83.68	83.60	2.8	425	0.65%
2024/11/13	4.9	84.74	3.3	84.16	85.00	1.6	420	0.38%
2024/11/12	14	85.92	9.1	85.73	85.40	4.9	417	1.18%
2024/11/11	18.7	88.67	9.5	88.39	88.80	9.1	399	2.29%
2024/11/08	1.4	91.49	0	0.00	90.90	1.4	389	0.36%
2024/11/07	0.7	91.28	0.3	91.52	91.30	0.4	395	0.09%
2024/11/06	1.3	91.51	3.3	91.64	91.20	-2	398	-0.50%
2024/11/05	1.2	91.97	0.1	92.00	91.70	1.1	401	0.27%
2024/11/04	0.6	91.91	12.2	91.88	92.10	-11.6	413	-2.82%
2024/11/01	1.5	90.69	1.1	91.10	91.90	0.4	438	0.09%
2024/10/30	13.2	91.25	0	91.70	91.10	13.1	437	3.00%
2024/10/29	6.5	91.48	0	0.00	91.70	6.5	438	1.49%
2024/10/28	3.4	92.02	0.1	92.10	92.00	3.3	435	0.76%
2024/10/25	0.4	92.50	0.1	92.60	92.40	0.2	439	0.05%
2024/10/24	6.7	91.96	0	92.34	92.00	6.6	443	1.49%
2024/10/23	5	92.57	0.1	92.74	92.50	4.9	449	1.09%
2024/10/22	1.7	93.28	0	0.00	93.40	1.7	449	0.37%
2024/10/21	2.3	93.90	1.1	93.93	93.90	1.3	458	0.28%
2024/10/18	1.5	94.42	1	94.29	94.30	0.5	470	0.11%
2024/10/17	4.1	93.91	2.3	93.85	93.60	1.8	475	0.38%
2024/10/16	0.1	93.88	1.6	93.73	93.60	-1.4	479	-0.30%
2024/10/15	2.9	93.94	2.2	94.60	93.70	0.7	508	0.13%
2024/10/14	1.3	93.75	1	94.30	94.30	0.3	545	0.05%
2024/10/11	6.8	93.97	3.7	94.22	94.40	3.1	567	0.54%
2024/10/09	3.8	96.36	0	0.00	96.00	3.8	576	0.67%
2024/10/08	2.1	97.64	0.2	97.30	97.00	1.9	585	0.33%
2024/10/07	1.2	98.21	9.3	98.26	98.50	-8.1	596	-1.36%
2024/10/04	9.7	97.85	3.1	98.04	98.00	6.6	601	1.09%
2024/10/01	0.5	98.26	1	98.01	98.50	-0.5	607	-0.08%
2024/09/30	7.9	99.60	10.5	99.84	98.80	-2.6	616	-0.42%
2024/09/27	6.5	100.36	11.2	99.76	100.00	-4.7	623	-0.75%
2024/09/26	0.1	98.14	3.1	98.31	98.10	-3	610	-0.50%
2024/09/25	7.1	97.98	3.1	98.13	97.80	4.1	619	0.66%
2024/09/24	1.4	96.78	0.3	97.00	96.60	1.2	620	0.19%
2024/09/23	0.5	97.72	2.8	98.27	97.70	-2.2	630	-0.36%
2024/09/20	2.3	96.91	5.5	97.62	96.90	-3.1	628	-0.50%
2024/09/19	5.1	96.86	0.5	96.99	96.60	4.6	626	0.73%
2024/09/18	0.3	97.28	9.2	97.69	97.20	-8.9	629	-1.41%
2024/09/16	1.2	95.46	6.8	95.10	95.80	-5.6	644	-0.87%
2024/09/13	0.1	94.30	2	94.02	94.30	-1.8	652	-0.28%
2024/09/12	5.4	91.85	3.2	92.79	92.60	2.2	656	0.34%
2024/09/11	9	91.84	7	92.37	91.60	2	659	0.30%
2024/09/10	8.5	93.26	13.1	93.08	92.90	-4.6	660	-0.70%
2024/09/09	1.6	94.70	0.1	95.10	95.80	1.5	655	0.23%
2024/09/06	1.2	95.70	3.2	96.17	96.20	-2	654	-0.31%
2024/09/05	0.5	96.16	0	0.00	95.50	0.5	656	0.08%
2024/09/04	12.7	96.02	4.9	96.34	95.70	7.7	662	1.17%
2024/09/03	2.3	97.71	2.3	98.07	98.00	0	654	0.00%
2024/09/02	6.1	98.27	2	98.72	98.00	4.1	658	0.62%
2024/08/30	1.1	98.19	3.5	98.87	99.00	-2.4	666	-0.36%
2024/08/29	5.4	97.58	3.1	97.68	97.80	2.3	667	0.35%
2024/08/28	4.6	98.18	2.4	98.57	98.50	2.2	674	0.33%
2024/08/27	1.3	97.84	1	98.60	98.50	0.3	688	0.05%
2024/08/26	2.5	98.56	24.2	98.44	98.80	-21.6	693	-3.12%
2024/08/23	7.9	96.25	3.8	96.50	96.70	4	696	0.58%
2024/08/22	6.2	97.14	6.5	97.33	97.00	-0.3	705	-0.04%
2024/08/21	4.2	96.90	3.1	97.32	98.00	1.1	704	0.15%
2024/08/20	8.7	97.24	1.6	97.42	96.60	7.1	713	1.00%
2024/08/19	11.3	97.70	1	97.24	97.20	10.2	760	1.34%
2024/08/16	12.1	98.54	3.5	98.73	98.80	8.6	761	1.13%
2024/08/15	4.4	99.13	0.2	99.44	98.50	4.3	765	0.56%
2024/08/14	0.2	100.38	3.6	100.20	100.00	-3.4	766	-0.44%
2024/08/13	1.8	98.45	0.1	98.60	98.50	1.7	776	0.22%
2024/08/12	0.8	98.96	0	0.00	98.80	0.8	791	0.10%
2024/08/09	3.2	98.81	3	99.13	98.20	0.2	808	0.02%
2024/08/08	2.4	97.63	4	98.00	98.00	-1.6	823	-0.19%
2024/08/07	2	98.00	1.2	97.63	98.20	0.9	834	0.10%
2024/08/06	14.7	95.30	13.2	95.19	96.00	1.5	861	0.18%
2024/08/05	26.2	96.18	3	97.17	95.00	23.2	898	2.58%
2024/08/02	5.5	101.79	0	0.00	101.50	5.5	887	0.62%
2024/08/01	1.2	104.01	6.2	104.00	103.50	-5	888	-0.56%
2024/07/31	0.4	102.88	4.4	103.77	103.50	-4	898	-0.44%
2024/07/30	7.7	101.84	3.6	101.96	102.00	4.1	898	0.45%
2024/07/29	6.6	102.78	5	102.30	103.00	1.6	897	0.18%
2024/07/26	12.9	101.77	3.2	101.36	101.50	9.8	897	1.09%
2024/07/23	6.2	102.61	1	102.50	102.50	5.2	893	0.58%
2024/07/22	13.4	101.72	5.2	102.00	103.50	8.3	892	0.93%
2024/07/19	9.4	104.83	4	104.13	104.50	5.4	885	0.61%
2024/07/18	5	106.12	2	106.00	107.00	3	874	0.35%
2024/07/17	10.4	107.32	4	107.55	107.00	6.4	872	0.73%
2024/07/16	43.4	107.24	13.4	107.49	107.00	30.1	875	3.43%
2024/07/15	12.2	120.40	10.9	120.82	120.50	1.3	860	0.15%
2024/07/12	3.1	120.29	18.9	120.71	120.50	-15.8	826	-1.91%
2024/07/11	2.2	118.46	12.5	118.20	119.50	-10.4	811	-1.28%
2024/07/10	8.5	116.83	10	117.00	117.50	-1.5	813	-0.19%
2024/07/09	20	116.49	4.5	116.83	117.00	15.5	809	1.92%
2024/07/08	5.9	117.25	12.6	117.45	117.50	-6.7	798	-0.83%
2024/07/05	1.2	117.54	6	117.83	117.50	-4.8	792	-0.61%
2024/07/04	0.2	117.18	9.7	117.53	118.00	-9.5	796	-1.19%
2024/07/03	2.1	116.71	20	116.12	117.50	-18	791	-2.27%
2024/07/02	3.2	115.00	1.7	114.71	115.00	1.5	783	0.19%
2024/07/01	4.3	114.50	5	115.00	114.50	-0.7	786	-0.09%
2024/06/28	0.4	112.95	27.3	113.00	112.50	-26.9	782	-3.44%
2024/06/27	4.7	111.07	4.1	111.05	110.50	0.6	778	0.08%
2024/06/26	7.5	113.81	4.7	113.73	113.00	2.8	774	0.36%
2024/06/25	7.2	113.29	3.5	113.40	113.50	3.7	778	0.47%
2024/06/24	2.5	113.80	3.9	114.00	113.50	-1.5	781	-0.19%
2024/06/21	8.2	115.20	6	115.70	115.00	2.2	781	0.28%
2024/06/20	0.4	114.56	24.2	115.32	116.00	-23.9	774	-3.08%
2024/06/19	3.6	113.71	1.7	113.50	113.50	1.8	776	0.23%
2024/06/18	2.1	113.52	5.5	113.71	114.00	-3.4	778	-0.43%
2024/06/17	2.4	113.82	27.2	113.36	114.00	-24.8	782	-3.18%
2024/06/14	2.5	110.84	12.6	111.37	111.00	-10.1	783	-1.29%
2024/06/13	3.2	111.14	2.3	111.21	111.00	0.9	796	0.11%
2024/06/12	2	110.26	4.5	110.45	111.00	-2.5	802	-0.31%
2024/06/11	14.5	110.06	27.8	110.98	110.50	-13.3	819	-1.62%
2024/06/07	4.1	110.00	1.4	110.54	111.00	2.7	862	0.32%
2024/06/06	0.8	109.59	0.1	109.05	110.00	0.7	887	0.07%
2024/06/05	1.6	109.68	7	110.00	110.00	-5.4	909	-0.60%
2024/06/04	4.5	109.62	2.4	109.01	109.00	2.1	943	0.22%
2024/06/03	7.1	110.07	6.7	110.48	110.00	0.4	967	0.04%
2024/05/31	15.4	108.41	17.1	108.97	109.50	-1.7	971	-0.18%
2024/05/30	3.7	107.52	3	108.33	107.50	0.7	967	0.08%
2024/05/29	7.4	108.04	0	108.00	107.50	7.4	970	0.76%
2024/05/28	6.1	108.44	2.2	108.86	109.50	3.9	967	0.40%
2024/05/27	7.5	106.49	5.2	105.53	107.00	2.3	965	0.24%
2024/05/24	7.1	104.33	4.4	105.22	105.00	2.8	967	0.29%
2024/05/23	47.6	106.70	9.4	106.73	105.50	38.2	971	3.93%
2024/05/22	8.7	110.44	1	111.00	110.00	7.7	924	0.83%
2024/05/21	13.5	110.89	0	0.00	110.50	13.5	923	1.46%
2024/05/20	9.8	111.99	13.8	111.25	112.50	-4	917	-0.44%
2024/05/17	20.2	109.95	5.7	110.40	110.50	14.5	917	1.58%
2024/05/16	51.5	110.29	35	110.47	110.50	16.4	916	1.79%
2024/05/15	39	110.89	6.2	110.93	111.00	32.8	905	3.62%
2024/05/14	45.2	112.08	1.7	113.04	112.00	43.5	898	4.84%
2024/05/13	23.6	113.45	15.4	113.51	113.50	8.2	882	0.93%
2024/05/10	13.6	112.51	4.1	112.75	113.50	9.5	870	1.10%
2024/05/09	81.1	113.18	35	113.99	114.00	46.1	846	5.44%
2024/05/08	10.3	119.08	6.8	119.52	118.50	3.5	800	0.44%
2024/05/07	7.4	120.71	2.1	120.57	120.50	5.4	793	0.68%
2024/05/06	8.3	121.28	10.6	122.03	122.00	-2.3	791	-0.29%
2024/05/03	4.9	120.14	3.6	120.39	119.50	1.3	787	0.16%
2024/05/02	7.2	118.94	3.2	119.02	119.50	4.1	788	0.51%
2024/04/30	5.8	119.27	5.1	119.80	119.50	0.8	790	0.10%
2024/04/29	4.2	118.15	13.4	118.76	119.00	-9.2	789	-1.17%
2024/04/26	1.6	117.13	8.7	116.80	117.50	-7.1	788	-0.90%
2024/04/25	3.8	116.80	1	118.00	116.50	2.8	788	0.36%
2024/04/24	1.3	118.40	19.2	118.21	118.00	-17.9	789	-2.27%
2024/04/23	2.3	117.13	2	117.50	118.00	0.3	802	0.04%
2024/04/22	2.6	116.07	1.2	115.59	116.00	1.4	812	0.18%
2024/04/19	13.4	115.58	13.1	115.59	115.50	0.3	809	0.03%
2024/04/18	13.5	117.02	2.1	116.76	117.00	11.5	803	1.43%
2024/04/17	11.8	118.23	1	118.50	118.00	10.8	799	1.35%
2024/04/16	36	118.86	16.7	119.67	119.00	19.3	806	2.40%
2024/04/15	7.2	119.80	5.7	120.09	120.50	1.5	791	0.19%
2024/04/12	6.5	120.59	18	120.58	120.00	-11.5	789	-1.46%
2024/04/11	3.6	121.13	1.3	121.03	121.00	2.4	788	0.30%
2024/04/10	4.4	122.03	5.2	122.00	122.00	-0.7	790	-0.09%
2024/04/09	2.7	120.26	5.1	120.91	121.00	-2.4	786	-0.31%
2024/04/08	2.2	119.86	7.2	119.72	120.00	-5	785	-0.63%
2024/04/03	6.8	120.14	14.6	120.12	120.50	-7.8	784	-1.00%
2024/04/02	7	121.71	11.4	121.95	122.00	-4.4	779	-0.57%
2024/04/01	2.4	120.60	7.2	121.20	121.00	-4.8	775	-0.62%
2024/03/29	5.6	119.54	1.7	119.52	119.50	3.8	780	0.49%
2024/03/28	2.2	119.77	0.3	120.04	119.50	1.9	780	0.25%
2024/03/27	5.8	120.11	0.2	120.50	120.00	5.6	779	0.71%
2024/03/26	0.9	120.57	0.3	120.56	120.50	0.6	782	0.08%
2024/03/25	12.5	119.53	11.2	119.86	120.00	1.3	784	0.17%
2024/03/22	12.7	121.29	4.9	121.98	121.00	7.8	777	1.00%
2024/03/21	10.1	122.92	5.8	123.25	123.00	4.3	768	0.56%
2024/03/20	12.5	121.88	4.2	122.13	122.50	8.3	787	1.05%
2024/03/19	6.6	123.75	3.8	123.70	123.00	2.7	785	0.35%
2024/03/18	9.4	123.68	13.4	123.29	124.50	-4	778	-0.51%
2024/03/15	4.2	121.94	3.2	121.87	121.50	1.1	764	0.14%
2024/03/14	11.4	122.51	19.6	122.94	123.00	-8.2	760	-1.08%
2024/03/13	23.6	122.65	52.2	122.38	121.50	-28.6	739	-3.87%
2024/03/12	23.9	114.39	10	115.09	116.00	13.9	686	2.02%
2024/03/11	27.3	114.16	5	116.18	114.50	22.4	661	3.38%
2024/03/08	46.6	114.49	19.5	114.57	114.50	27.1	636	4.26%
2024/03/07	34.7	118.06	26.5	118.96	118.00	8.3	594	1.39%
2024/03/06	17.5	119.56	51.1	119.01	119.50	-33.6	570	-5.88%
2024/03/05	24.3	119.36	45.8	119.96	119.00	-21.5	559	-3.84%
2024/03/04	11.5	119.75	5.3	119.75	120.00	6.2	554	1.13%
2024/03/01	7.2	120.16	1.3	120.50	120.00	5.9	549	1.08%
2024/02/29	4.9	120.20	1.2	120.07	121.00	3.8	551	0.68%
2024/02/27	9.9	120.82	0.3	121.34	120.50	9.7	544	1.77%
2024/02/26	13.5	121.53	4	121.42	121.50	9.4	540	1.74%
2024/02/23	5.5	124.00	2.9	124.01	123.50	2.6	527	0.49%
2024/02/22	6.6	123.12	3.6	123.52	123.00	3.1	527	0.58%
2024/02/21	2.1	123.52	4.1	123.74	123.50	-2	523	-0.38%
2024/02/20	10.2	123.31	1.3	124.40	124.00	8.8	520	1.70%
2024/02/19	8.6	124.48	12.2	124.50	125.00	-3.6	516	-0.69%
2024/02/16	15.8	121.65	5.2	121.99	122.50	10.6	516	2.06%
2024/02/15	12.5	119.68	5.4	119.76	121.00	7.1	507	1.39%
2024/02/05	9.9	120.42	0	0.00	120.50	9.9	494	2.00%
2024/02/02	3	122.11	0.2	122.00	122.00	2.8	489	0.57%
2024/02/01	4.2	123.04	6.9	122.49	123.00	-2.7	485	-0.56%
2024/01/31	1.4	120.99	1.4	120.54	121.00	0	479	0.00%
2024/01/30	6.9	120.66	0.4	120.99	120.00	6.5	479	1.35%
2024/01/29	2.5	121.35	1.6	120.89	121.50	0.9	476	0.18%
2024/01/26	1	120.60	0	121.00	120.50	1	472	0.20%
2024/01/25	0.8	121.04	0.1	121.39	121.00	0.8	467	0.17%
2024/01/24	0.8	120.76	0.4	120.78	121.00	0.4	462	0.09%
2024/01/23	3.7	121.03	0	122.00	121.00	3.7	458	0.82%
2024/01/22	2.6	120.55	14.5	120.57	121.00	-11.9	455	-2.62%
2024/01/19	4.8	121.17	2.5	121.18	121.50	2.4	450	0.52%
2024/01/18	6	119.01	1.7	118.68	119.00	4.3	447	0.96%
2024/01/17	16.6	119.73	2.7	119.65	119.50	13.9	442	3.14%
2024/01/16	7.3	121.99	5.8	121.85	121.00	1.6	439	0.36%
2024/01/15	7.3	123.84	0.1	124.50	123.50	7.3	428	1.70%
2024/01/12	2.8	124.12	4.2	124.51	124.50	-1.4	432	-0.33%
2024/01/11	5.3	123.17	2	122.75	123.50	3.3	427	0.77%
2024/01/10	12.6	123.68	3	123.33	123.50	9.6	424	2.27%
2024/01/09	1.2	125.18	0	0.00	125.00	1.2	413	0.30%
2024/01/08	1.3	126.04	1.2	126.94	126.00	0	413	0.01%
2024/01/05	2.3	125.63	0.1	126.01	126.00	2.2	412	0.54%
2024/01/04	1.9	125.98	0.3	126.16	126.00	1.6	411	0.39%
2024/01/03	6.5	125.89	0.2	126.50	126.00	6.3	414	1.53%
2024/01/02	4.4	127.15	0.3	127.38	127.50	4	409	0.99%
2023/12/29	0.2	127.86	6	128.07	128.00	-5.8	407	-1.43%
2023/12/28	0.7	126.60	5.2	126.90	127.50	-4.5	413	-1.10%
2023/12/27	2	126.64	1.1	126.08	126.50	0.9	413	0.21%
2023/12/26	3.9	125.73	13.1	125.54	126.50	-9.3	414	-2.24%
2023/12/25	3.2	125.61	3.1	126.00	125.50	0.1	415	0.03%
2023/12/22	9.2	125.58	0	126.00	125.50	9.2	411	2.23%
2023/12/21	9	125.77	2.3	125.57	125.50	6.7	411	1.62%
2023/12/20	4.9	127.13	1	127.01	127.00	3.9	399	0.97%
2023/12/19	2.7	128.48	0.1	128.95	128.00	2.6	395	0.65%
2023/12/18	4.4	129.61	1	128.50	129.00	3.4	395	0.86%
2023/12/15	1.9	129.51	10.2	130.19	129.50	-8.3	400	-2.07%
2023/12/14	1.7	127.72	0.5	127.90	127.50	1.2	383	0.31%
2023/12/13	3.8	126.90	1.3	127.00	126.50	2.5	376	0.66%
2023/12/12	1.6	128.02	0.5	128.00	127.50	1.2	382	0.31%
2023/12/11	5.1	128.01	1.1	128.05	128.00	4	389	1.03%
2023/12/08	1.1	128.56	2	128.50	128.50	-0.9	416	-0.21%
2023/12/07	2.9	128.69	0	0.00	128.00	2.9	425	0.68%
2023/12/06	2.4	129.44	2.3	129.56	128.50	0.1	428	0.03%
2023/12/05	3.2	129.31	3.3	129.21	129.50	-0.1	427	-0.03%
2023/12/04	1.1	129.98	8.2	129.80	129.50	-7.2	427	-1.68%
2023/12/01	3.1	129.66	0.2	129.67	129.50	3	427	0.70%
2023/11/30	0.1	129.38	5	129.40	129.50	-4.9	429	-1.14%
2023/11/29	2.3	127.77	1.3	127.61	127.50	1	434	0.22%
2023/11/28	2.1	128.47	0.1	129.00	128.50	2	444	0.46%
2023/11/27	12.8	128.22	2.6	129.97	126.50	10.2	451	2.25%
2023/11/24	6.9	128.68	0	0.00	128.50	6.9	446	1.53%
2023/11/22	1.2	129.51	0.5	130.00	129.50	0.7	465	0.16%
2023/11/21	3.4	129.82	3.5	129.86	130.50	-0.1	465	-0.01%
2023/11/20	3.2	128.84	1	129.00	129.00	2.2	472	0.46%
2023/11/17	1.5	129.90	0.4	129.50	129.50	1.1	475	0.22%
2023/11/16	4.4	129.05	2	129.75	129.00	2.4	484	0.50%
2023/11/15	1.3	130.19	4.2	131.11	131.00	-3	495	-0.60%
2023/11/14	1.1	127.00	0.3	127.02	127.50	0.8	490	0.16%
2023/11/13	1.7	126.73	1	126.00	126.00	0.7	502	0.13%
2023/11/10	0.1	127.85	0	128.00	127.00	0.1	525	0.01%
2023/11/09	1.1	128.52	1	128.50	128.50	0.1	532	0.01%
2023/11/08	1.1	128.11	0	0.00	128.50	1.1	551	0.20%
2023/11/07	0.3	128.45	0	0.00	128.50	0.3	557	0.06%
2023/11/06	8.1	128.44	2.5	128.70	128.00	5.6	561	0.99%
2023/11/03	3.5	127.95	0	128.50	127.50	3.5	569	0.61%
2023/11/02	1.1	127.51	4.2	127.84	128.00	-3.1	590	-0.53%
2023/11/01	1	125.99	0	0.00	126.00	1	610	0.17%
2023/10/31	2.4	125.13	0	0.00	124.50	2.4	646	0.37%
2023/10/30	2.3	125.62	0	0.00	126.00	2.3	657	0.35%
2023/10/27	0.3	127.16	0.1	127.00	126.50	0.2	664	0.03%
2023/10/26	2.3	125.38	0.1	125.85	125.00	2.2	679	0.32%
2023/10/25	0.1	127.06	1.2	127.00	127.00	-1	681	-0.15%
2023/10/24	7.3	124.88	6.1	124.51	125.50	1.3	689	0.18%
2023/10/23	2.6	125.73	3.4	126.06	125.50	-0.8	692	-0.11%
2023/10/20	2.3	126.07	0	128.00	127.00	2.2	701	0.32%
2023/10/19	2.4	128.09	0.1	128.92	127.50	2.3	703	0.32%
2023/10/18	4.7	129.27	0.5	129.43	129.00	4.2	708	0.59%
2023/10/17	2.5	130.59	1	130.00	130.00	1.5	716	0.21%
2023/10/16	0.6	132.27	14.7	132.42	131.00	-14.1	742	-1.90%
2023/10/13	1.2	131.20	2.4	131.79	131.50	-1.2	761	-0.16%
2023/10/12	1.7	131.53	0.2	132.00	132.50	1.5	799	0.18%
2023/10/11	7.1	130.69	5.1	131.20	131.50	2	824	0.24%
2023/10/06	0.1	130.60	2.1	130.50	131.00	-2.1	882	-0.23%
2023/10/05	0.1	129.45	0.1	129.95	130.00	0	945	0.00%
2023/10/04	5.5	128.77	1	128.50	127.50	4.5	963	0.47%
2023/10/03	1.1	131.24	1	130.99	130.00	0.1	979	0.01%
2023/10/02	2.2	131.05	1.1	131.68	132.00	1.1	993	0.11%
2023/09/28	0.1	131.15	1.4	131.75	132.00	-1.3	1,012	-0.13%
2023/09/27	0.9	130.25	1	130.96	130.50	-0.1	1,024	-0.01%
2023/09/26	8.3	130.12	1.3	129.30	129.00	7	1,053	0.66%
2023/09/25	1.1	131.08	3	131.91	131.50	-1.9	1,064	-0.18%
2023/09/22	2.1	130.28	1.1	131.95	132.00	1	1,100	0.09%
2023/09/21	4.3	130.39	1	130.50	130.50	3.3	1,108	0.30%
2023/09/20	15.9	132.58	1.2	132.83	131.50	14.7	1,119	1.32%
2023/09/19	1.6	134.79	9.3	135.12	135.50	-7.8	1,125	-0.69%
2023/09/18	1	133.49	2	133.00	133.50	-1	1,135	-0.08%
2023/09/15	5.5	133.85	1	133.02	133.00	4.5	1,141	0.39%
2023/09/14	10.7	134.61	8.3	134.88	135.00	2.5	1,142	0.22%
2023/09/13	15.4	136.16	19.7	135.45	136.00	-4.3	1,158	-0.37%
2023/09/12	2.3	131.98	1.9	130.89	131.00	0.4	1,167	0.03%
2023/09/11	3.4	127.55	1.2	128.04	128.50	2.2	1,179	0.19%
2023/09/08	0.3	127.82	6.2	127.11	127.50	-5.9	1,199	-0.49%
2023/09/07	0.3	128.01	0.2	127.88	127.00	0.1	1,216	0.01%
2023/09/06	0.2	129.43	0.1	130.00	128.50	0.1	1,232	0.01%
2023/09/05	0.5	130.50	2.5	129.81	130.00	-2.1	1,259	-0.16%
2023/09/04	6	129.29	1.3	130.32	130.50	4.8	1,278	0.37%
2023/09/01	5.1	128.22	0.2	129.41	128.50	4.9	1,317	0.37%
2023/08/31	1.1	126.97	3.1	128.45	128.50	-2	1,339	-0.15%
2023/08/30	4.7	126.93	1.1	127.49	127.00	3.6	1,335	0.27%
2023/08/29	0.1	125.50	3.7	126.21	126.50	-3.6	1,342	-0.27%
2023/08/28	9.8	124.22	1.1	124.09	124.00	8.7	1,334	0.66%
2023/08/25	5.6	127.31	1.2	127.92	126.00	4.4	1,326	0.33%
2023/08/24	6.6	126.47	5.5	126.93	127.00	1.1	1,339	0.08%
2023/08/23	5.1	126.91	4.2	127.29	127.00	0.9	1,340	0.06%
2023/08/22	2.4	127.84	6.9	128.69	128.00	-4.4	1,357	-0.33%
2023/08/21	10.9	126.41	7.6	126.42	127.00	3.3	1,365	0.25%
2023/08/18	8	128.74	2.9	128.58	128.50	5.1	1,357	0.38%
2023/08/17	7.2	129.60	5.2	130.06	131.00	2	1,360	0.15%
2023/08/16	9	128.42	16.1	129.22	130.00	-7.1	1,362	-0.52%
2023/08/15	5.6	130.97	4.1	130.50	130.00	1.6	1,351	0.12%
2023/08/14	7.8	130.65	5	131.60	132.50	2.8	1,362	0.20%
2023/08/11	0.4	134.54	3.3	134.39	134.00	-2.9	1,368	-0.21%
2023/08/10	4.6	132.22	4	132.50	132.50	0.6	1,369	0.04%
2023/08/09	7.3	133.09	3.5	134.04	132.00	3.7	1,389	0.27%
2023/08/08	5.1	133.07	6.3	134.18	135.50	-1.2	1,391	-0.09%
2023/08/07	9.1	131.98	4.7	132.62	133.50	4.4	1,407	0.31%
2023/08/04	28.9	137.52	15.4	139.23	135.00	13.5	1,389	0.97%
2023/08/02	0.3	143.97	5.2	144.83	143.50	-4.9	1,367	-0.36%
2023/08/01	4.2	143.77	2.1	143.55	144.00	2.1	1,370	0.16%
2023/07/31	6.1	142.77	2.4	144.55	142.00	3.7	1,426	0.26%
2023/07/28	11.4	143.54	4.3	144.04	144.00	7.1	1,424	0.50%
2023/07/27	5.7	145.62	2.2	145.78	145.00	3.5	1,442	0.24%
2023/07/26	4.1	148.34	18.1	148.92	148.00	-14	1,451	-0.97%
2023/07/25	1.3	143.03	5.2	143.46	145.00	-3.9	1,450	-0.27%
2023/07/24	1.4	142.75	4.1	142.76	143.00	-2.6	1,444	-0.18%
2023/07/21	8.3	141.98	3	141.44	142.00	5.3	1,464	0.36%
2023/07/20	3.4	142.69	2.2	142.83	143.00	1.2	1,471	0.08%
2023/07/19	11.8	144.49	2.6	143.75	143.00	9.2	1,481	0.62%
2023/07/18	4.4	148.52	9.4	148.75	148.00	-5	1,483	-0.34%
2023/07/17	6.9	148.40	8.2	149.32	150.00	-1.3	1,481	-0.09%
2023/07/14	6.1	146.71	27.1	144.45	147.50	-21	1,462	-1.43%
2023/07/13	42.7	142.33	6.8	143.59	142.50	35.9	1,459	2.46%
2023/07/12	10.8	156.04	12.6	156.34	156.50	-1.9	1,421	-0.13%
2023/07/11	9.5	150.58	0.6	150.84	152.00	8.9	1,376	0.65%
2023/07/10	8.9	150.77	17.3	150.36	149.50	-8.4	1,374	-0.61%
2023/07/07	6.4	149.00	3.4	148.86	148.50	3	1,390	0.22%
2023/07/06	16.9	149.81	3.4	150.04	149.50	13.5	1,434	0.94%
2023/07/05	7	151.50	8	151.50	151.00	-1	1,420	-0.07%
2023/07/04	3.7	153.93	14	152.46	151.50	-10.4	1,407	-0.74%
2023/07/03	8	149.77	7.2	149.80	149.50	0.7	1,397	0.05%
2023/06/30	2.1	149.43	20.9	147.84	149.00	-18.8	1,388	-1.36%
2023/06/29	1.2	144.53	4.3	144.96	144.00	-3	1,368	-0.22%
2023/06/28	9	142.80	7.3	143.02	143.00	1.7	1,371	0.12%
2023/06/27	3.9	141.35	9.2	141.83	141.00	-5.2	1,363	-0.38%
2023/06/26	3.8	139.39	12.4	140.33	141.50	-8.6	1,357	-0.63%
2023/06/21	14.6	139.35	9	139.37	140.00	5.6	1,344	0.42%
2023/06/20	10.2	140.61	4.1	140.65	140.00	6.1	1,346	0.45%
2023/06/19	19.3	142.19	6.1	142.83	142.00	13.2	1,343	0.98%
2023/06/16	16	146.31	34.5	146.56	146.00	-18.5	1,328	-1.40%
2023/06/15	2.3	144.72	8.3	144.66	144.50	-6	1,297	-0.46%
2023/06/14	15	142.07	36.5	142.46	142.00	-21.5	1,288	-1.67%
2023/06/13	3.7	137.76	8.4	137.84	138.00	-4.8	1,292	-0.37%
2023/06/12	5.9	138.96	2.3	138.81	138.50	3.6	1,299	0.28%
2023/06/09	3.8	140.86	9.9	140.69	140.50	-6.1	1,300	-0.47%
2023/06/08	13.5	137.73	7.6	138.07	137.00	5.9	1,307	0.45%
2023/06/07	33.9	138.63	11.8	139.13	139.00	22.1	1,330	1.66%
2023/06/06	12.3	135.42	2.5	136.26	136.50	9.7	1,287	0.75%
2023/06/05	2.2	132.11	8.4	132.48	132.00	-6.2	1,259	-0.49%
2023/06/02	2.1	131.03	12.3	131.84	132.00	-10.2	1,265	-0.81%
2023/06/01	0.2	130.11	0	130.00	129.50	0.2	1,258	0.02%
2023/05/31	2.2	129.99	2.2	129.95	130.00	0	1,265	0.00%
2023/05/30	6.6	130.13	5	130.10	130.50	1.6	1,260	0.13%
2023/05/29	6.3	132.70	9.1	133.05	132.00	-2.8	1,249	-0.23%
2023/05/26	4.5	132.46	18.7	133.41	133.50	-14.3	1,240	-1.15%
2023/05/25	4.3	129.90	4.2	131.25	132.00	0.1	1,220	0.01%
2023/05/24	5.5	129.70	14.3	129.34	129.50	-8.8	1,205	-0.73%
2023/05/23	3.7	130.06	13.3	130.54	130.50	-9.6	1,203	-0.80%
2023/05/22	3.1	127.84	10.5	129.31	129.50	-7.5	1,193	-0.62%
2023/05/19	8.9	127.76	22	127.61	126.50	-13.1	1,187	-1.11%
2023/05/18	2.3	128.93	3.1	129.16	129.50	-0.8	1,175	-0.07%
2023/05/17	4.4	126.44	6.5	126.69	128.50	-2.1	1,169	-0.18%
2023/05/16	7.3	126.58	1.2	126.00	126.00	6.1	1,153	0.53%
2023/05/15	8.4	122.89	8.2	123.83	125.00	0.1	1,159	0.01%
2023/05/12	7.5	124.85	0	0.00	125.50	7.5	1,136	0.66%
2023/05/11	41.8	126.05	4	126.00	125.00	37.7	1,126	3.35%
2023/05/10	4.1	129.76	3.7	129.30	130.00	0.4	1,097	0.03%
2023/05/09	6.4	128.99	2.6	129.28	130.00	3.8	1,104	0.34%
2023/05/08	10.1	128.32	11.4	127.98	128.50	-1.4	1,100	-0.12%
2023/05/05	24.1	129.00	8.7	129.21	129.50	15.4	1,092	1.41%
2023/05/04	7.5	134.10	5.5	134.23	133.00	2	1,035	0.20%
2023/05/03	25.5	133.96	4.1	133.88	134.50	21.4	1,026	2.09%
2023/05/02	2	134.55	7	134.75	135.50	-5	1,003	-0.50%
2023/04/28	14.4	132.22	4.8	132.20	132.50	9.6	988	0.97%
2023/04/27	3.3	130.36	2.2	130.51	131.00	1.1	975	0.11%
2023/04/26	8.5	129.91	15.5	130.10	131.50	-7	968	-0.73%
2023/04/25	6.6	128.87	4	128.43	127.50	2.6	942	0.28%
2023/04/24	8.4	128.05	5	128.21	129.00	3.4	929	0.37%
2023/04/21	9.1	128.30	3.4	127.63	127.00	5.7	922	0.62%
2023/04/20	16.6	130.54	39	131.72	130.50	-22.4	893	-2.50%
2023/04/19	30.9	132.71	29.6	132.98	133.00	1.3	877	0.15%
2023/04/18	15.7	133.47	6.4	134.08	132.00	9.3	855	1.09%
2023/04/17	18.3	132.94	6	133.33	134.50	12.3	831	1.48%
2023/04/14	13.2	131.39	24.5	131.11	132.00	-11.3	804	-1.41%
2023/04/13	19.3	128.79	5.4	128.53	128.50	13.9	787	1.77%
2023/04/12	44.3	130.82	25.4	131.14	128.50	18.9	772	2.45%
2023/04/11	38	128.39	47.3	127.87	129.00	-9.3	733	-1.27%
2023/04/10	2.1	120.79	1.1	121.05	121.50	1	677	0.15%
2023/04/07	7.6	120.37	1.2	120.11	120.50	6.4	668	0.96%
2023/04/06	5.5	120.73	5.2	122.16	120.50	0.3	660	0.05%
2023/03/31	3	120.68	10	120.80	120.50	-7.1	640	-1.10%
2023/03/30	4.6	120.39	7.7	121.52	120.50	-3.2	633	-0.50%
2023/03/29	13.4	118.34	1	120.00	120.00	12.4	616	2.01%
2023/03/28	12.8	118.28	0.2	118.50	118.00	12.6	606	2.08%
2023/03/27	19.6	118.54	2	118.75	119.00	17.6	599	2.94%
2023/03/24	5.7	119.05	0.1	119.11	119.00	5.6	592	0.94%
2023/03/23	3.2	118.87	0	118.93	119.00	3.1	590	0.53%
2023/03/22	3.5	118.93	14.3	119.57	119.50	-10.8	584	-1.84%
2023/03/21	4.2	118.23	4.1	118.51	117.50	0.1	575	0.02%
2023/03/20	8.9	117.08	2.1	118.00	118.00	6.7	564	1.19%
2023/03/17	6.4	118.31	8.1	119.49	118.00	-1.7	556	-0.30%
2023/03/16	9.1	118.50	10	118.39	118.50	-0.9	544	-0.17%
2023/03/15	9.4	120.70	22.7	120.91	121.00	-13.2	517	-2.55%
2023/03/14	14.4	118.63	15.1	118.03	117.50	-0.7	494	-0.14%
2023/03/13	66.7	118.49	28.5	119.08	120.00	38.1	476	8.01%
2023/03/10	29	117.71	11.9	118.95	116.50	17.1	443	3.84%
2023/03/09	4.8	115.42	1.3	114.62	114.00	3.5	401	0.88%
2023/03/08	11.3	114.56	13.2	115.68	116.50	-1.9	400	-0.48%
2023/03/07	4.4	114.68	3	115.83	115.00	1.4	391	0.37%
2023/03/06	1.4	112.64	1.3	113.00	113.00	0	379	0.01%
2023/03/03	5.2	111.83	15.3	112.07	112.50	-10.1	377	-2.66%
2023/03/02	2.1	111.03	4.2	111.12	111.00	-2.1	372	-0.56%
2023/03/01	9.6	109.93	0	0.00	110.00	9.6	371	2.58%
2023/02/24	2.3	110.20	3.1	110.66	111.00	-0.8	366	-0.21%
2023/02/23	1	110.02	4	110.75	110.00	-3	366	-0.81%
2023/02/22	4.2	109.15	0.5	109.72	109.50	3.8	371	1.02%
2023/02/21	1.1	110.50	2	111.00	110.00	-1	367	-0.26%
2023/02/20	3.7	110.45	3.7	110.60	110.50	0	367	-0.01%
2023/02/17	3.1	110.51	3	110.67	110.00	0.1	366	0.02%
2023/02/16	0	110.74	4	110.50	110.50	-4	366	-1.08%
2023/02/15	28.5	110.18	3.3	109.59	109.50	25.2	372	6.76%
2023/02/14	9.4	111.64	4.9	112.09	111.50	4.5	360	1.24%
2023/02/13	4.3	110.75	23.7	112.09	112.00	-19.4	352	-5.49%
2023/02/10	0.1	109.13	2.2	109.77	109.50	-2.1	341	-0.62%
2023/02/09	0.3	109.74	2	109.25	108.50	-1.8	338	-0.52%
2023/02/08	2.3	109.74	2.2	110.02	109.50	0.1	336	0.02%
2023/02/07	8.1	109.06	5.1	108.90	109.50	3	330	0.91%
2023/02/06	1.1	103.50	1.5	106.77	108.00	-0.3	318	-0.11%
2023/02/03	0.2	106.94	6	106.75	106.00	-5.8	313	-1.86%
2023/02/02	4.2	105.51	0	105.50	106.00	4.2	307	1.36%
2023/02/01	2	105.26	1	106.00	105.50	1	307	0.34%
2023/01/31	3.1	104.85	7	104.93	105.50	-3.9	305	-1.29%
2023/01/30	2.2	104.31	12.1	104.96	105.00	-10	308	-3.24%
2023/01/17	0.9	104.88	1	104.00	104.00	-0.1	318	-0.02%
2023/01/16	1	104.50	0	0.00	104.50	1	328	0.31%
2023/01/13	10.2	104.01	1.1	104.53	104.00	9.1	337	2.70%
2023/01/12	10.3	105.50	14	105.25	105.00	-3.7	361	-1.02%
2023/01/11	3.6	105.87	42.3	106.18	105.50	-38.7	358	-10.80%
2023/01/10	6.2	102.99	7.1	102.64	103.00	-0.9	341	-0.25%
2023/01/09	0	102.50	0.7	102.07	102.50	-0.7	342	-0.19%
2023/01/06	1	101.50	0	0.00	101.50	1	338	0.30%
2023/01/05	0	101.00	4.3	100.97	101.00	-4.2	354	-1.20%
2023/01/04	0	0.00	0	100.00	100.50	0	358	0.00%
2023/01/03	12.1	100.59	6.1	101.36	100.50	6.1	366	1.65%
2022/12/30	1	100.00	5.2	101.62	102.00	-4.2	364	-1.15%
2022/12/29	2.1	99.12	0.1	99.60	99.00	2	362	0.56%
2022/12/28	1.1	99.91	1	100.00	99.90	0.1	366	0.02%
2022/12/27	0	100.50	2	100.50	100.50	-2	368	-0.53%
2022/12/26	0.2	100.16	0.4	100.01	101.00	-0.2	375	-0.07%
2022/12/23	0	101.00	0	100.50	100.00	0	381	0.01%
2022/12/22	0.2	101.25	0	101.50	101.00	0.2	383	0.05%
2022/12/21	1	100.02	1	100.99	100.50	0	395	0.00%
2022/12/20	5.4	99.98	3.4	100.26	99.90	2	396	0.50%
2022/12/19	0.5	102.50	2	102.00	101.50	-1.5	399	-0.38%
2022/12/16	2.2	100.10	0	101.50	101.00	2.2	402	0.54%
2022/12/15	1.1	102.50	1	102.00	101.50	0	404	0.01%
2022/12/14	1.2	102.58	1	103.00	102.50	0.2	408	0.05%
2022/12/13	2.2	102.78	1	103.00	102.50	1.1	411	0.28%
2022/12/12	0.3	102.98	1	102.50	102.50	-0.7	412	-0.17%
2022/12/09	0	102.40	10.1	102.30	102.50	-10	415	-2.41%
2022/12/08	4	101.00	1	101.00	101.00	3	416	0.73%
2022/12/07	0.1	100.79	1.2	100.93	100.50	-1.1	421	-0.25%
2022/12/06	1	101.03	1	102.00	101.00	0	422	0.01%
2022/12/05	4	102.50	1.1	102.50	102.50	2.9	431	0.68%
2022/12/02	1.1	102.01	0	0.00	102.00	1.1	433	0.26%
2022/12/01	17.5	102.58	2.4	102.28	102.50	15.1	437	3.46%
2022/11/30	12.1	101.01	3.1	101.35	102.00	9	436	2.06%
2022/11/29	0.3	99.83	1	99.80	100.00	-0.7	432	-0.16%
2022/11/28	0.1	99.30	0	99.90	99.40	0.1	437	0.01%
2022/11/25	1.5	99.77	1.1	99.81	99.30	0.5	444	0.10%
2022/11/24	1.4	99.55	1	100.00	100.50	0.4	446	0.10%
2022/11/23	0.5	98.50	0	98.70	98.30	0.5	444	0.12%
2022/11/22	0.2	98.28	2	97.50	98.10	-1.8	450	-0.40%
2022/11/21	1.3	97.20	1.6	96.80	96.80	-0.3	452	-0.07%
2022/11/18	1.8	98.19	1	97.20	97.20	0.8	453	0.17%
2022/11/17	0.5	99.13	0.1	99.00	99.00	0.4	454	0.09%
2022/11/16	0.3	99.43	1	100.00	98.90	-0.7	459	-0.15%
2022/11/15	1.6	99.74	0.9	100.16	101.00	0.8	459	0.17%
2022/11/14	3.3	99.93	4	100.25	100.50	-0.7	459	-0.15%
2022/11/11	0.7	98.44	3.2	98.97	98.50	-2.5	457	-0.56%
2022/11/10	0.1	96.87	0	0.00	96.30	0.1	455	0.03%
2022/11/09	2.1	97.11	0	0.00	96.70	2.1	457	0.47%
2022/11/08	1.1	97.69	0	0.00	96.50	1.1	466	0.23%
2022/11/07	0.2	96.71	7.3	96.66	96.90	-7.1	468	-1.51%
2022/11/04	3.2	95.84	0.2	96.60	96.60	3	472	0.63%
2022/11/03	4.1	95.82	1	96.00	96.20	3.1	484	0.64%
2022/11/02	0	96.51	0	0.00	96.30	0	502	0.00%
2022/11/01	47.3	96.52	4.1	96.35	96.10	43.2	505	8.54%
2022/10/31	29	94.31	4	93.80	94.10	25	506	4.94%
2022/10/28	5.2	92.05	4.1	93.89	92.00	1.1	505	0.21%
2022/10/27	6.3	93.36	3	93.93	93.30	3.3	504	0.64%
2022/10/26	0	91.90	0.1	90.83	91.90	0	503	-0.01%
2022/10/25	6.8	90.14	4.2	89.87	90.40	2.6	500	0.52%
2022/10/24	7	92.45	0	91.23	91.10	7	491	1.42%
2022/10/21	7.5	92.42	1	94.40	92.00	6.5	491	1.32%
2022/10/20	15.9	94.39	5.5	94.55	94.20	10.4	482	2.16%
2022/10/19	5.2	97.74	0	0.00	97.20	5.2	468	1.12%
2022/10/18	0	98.70	1	98.10	98.40	-1	468	-0.21%
2022/10/17	2.3	96.00	0.1	96.12	97.00	2.2	471	0.47%
2022/10/14	3.1	97.67	0.2	97.62	97.40	2.9	471	0.62%
2022/10/13	13.2	97.43	1.1	96.23	95.50	12.1	478	2.52%
2022/10/12	1.9	98.87	0	0.00	99.00	1.9	466	0.40%
2022/10/11	11.3	99.80	10	99.80	99.30	1.3	465	0.28%
2022/10/07	0.1	102.06	0.3	101.56	102.00	-0.3	460	-0.06%
2022/10/06	0.2	102.50	0.1	102.00	102.00	0.1	463	0.02%
2022/10/05	1.1	101.67	16	102.50	102.50	-14.9	473	-3.14%
2022/10/04	1	102.00	2.1	102.01	103.00	-1.1	477	-0.22%
2022/10/03	4.3	99.87	2.1	100.49	100.50	2.3	489	0.46%
2022/09/30	4.3	100.26	32	99.98	101.00	-27.7	498	-5.55%
2022/09/29	4.2	101.51	3	101.99	101.00	1.1	499	0.23%
2022/09/28	20.4	101.27	15.1	100.50	101.00	5.3	508	1.04%
2022/09/27	3.1	103.00	1	103.50	103.50	2.1	504	0.41%
2022/09/26	2.4	103.33	0	0.00	103.00	2.4	513	0.48%
2022/09/23	2	105.50	0.1	106.00	106.00	1.9	522	0.37%
2022/09/22	3.1	105.01	2	105.00	106.00	1.1	526	0.22%
2022/09/21	0.5	107.13	4.8	107.02	106.00	-4.3	524	-0.82%
2022/09/20	0.1	106.50	3	106.17	106.50	-2.9	517	-0.56%
2022/09/19	3.2	105.00	0	0.00	105.00	3.2	515	0.62%
2022/09/16	5	104.80	0	0.00	106.50	5	518	0.96%
2022/09/15	0.1	106.22	0	0.00	105.50	0.1	519	0.03%
2022/09/14	0.1	105.50	0	0.00	105.00	0.1	520	0.01%
2022/09/13	2	106.75	2.5	106.20	106.00	-0.5	520	-0.09%
2022/09/12	2	106.25	3.7	106.06	107.00	-1.7	525	-0.32%
2022/09/08	2	103.50	7.1	103.57	104.50	-5	543	-0.93%
2022/09/07	1.7	102.15	2.1	101.55	102.50	-0.4	544	-0.08%
2022/09/06	0	102.50	0	0.00	101.50	0	544	0.00%
2022/09/05	0.5	102.56	0.1	103.00	102.00	0.4	547	0.08%
2022/09/02	3.2	102.17	1	102.50	101.50	2.2	563	0.40%
2022/09/01	6.4	102.45	0	0.00	102.50	6.4	564	1.14%
2022/08/31	0.1	103.54	8	103.51	105.00	-7.9	561	-1.40%
2022/08/30	1.7	103.23	0.1	103.50	104.00	1.6	564	0.29%
2022/08/29	1.3	103.52	0	0.00	103.00	1.3	572	0.23%
2022/08/26	0.5	106.27	1.6	106.66	106.00	-1	566	-0.18%
2022/08/25	2.4	104.57	0	0.00	105.00	2.4	566	0.42%
2022/08/24	3	103.70	0.1	104.05	104.00	2.8	566	0.50%
2022/08/22	1.1	105.53	2.1	105.76	105.50	-1.1	562	-0.19%
2022/08/19	4.2	107.03	0	0.00	106.50	4.2	561	0.76%
2022/08/18	0.1	106.65	1	106.00	108.50	-0.9	561	-0.17%
2022/08/17	1.1	106.08	1	107.00	106.50	0.1	562	0.02%
2022/08/16	1.5	107.44	0	0.00	107.50	1.5	558	0.27%
2022/08/15	1.3	107.76	94	107.02	108.00	-92.7	557	-16.64%
2022/08/12	104.2	107.50	2.7	107.32	107.00	101.5	550	18.43%	大買/鉅額交易
2022/08/11	2.1	106.15	3.1	107.49	107.50	-0.9	553	-0.16%
2022/08/10	9.4	106.84	5	107.00	105.50	4.3	554	0.78%
2022/08/09	4.7	107.30	6.6	107.69	108.50	-1.9	545	-0.34%
2022/08/08	3.1	103.03	1	104.50	104.00	2.1	533	0.39%
2022/08/05	2	104.50	20.3	104.70	104.50	-18.3	543	-3.36%
2022/08/04	4.6	101.24	1	102.00	102.00	3.6	565	0.64%
2022/08/03	0	102.00	0.2	102.00	101.50	-0.2	583	-0.03%
2022/08/02	5.1	102.50	0	0.00	102.50	5.1	588	0.87%
2022/08/01	0.3	103.80	5.2	103.02	103.00	-4.9	613	-0.79%
2022/07/29	3.5	103.82	2	103.76	103.00	1.5	624	0.23%
2022/07/28	4.2	101.95	9.1	102.34	104.00	-4.9	622	-0.79%
2022/07/27	0.1	100.00	1.1	101.06	101.00	-1.1	617	-0.17%
2022/07/26	3.5	100.07	11.1	100.84	100.00	-7.6	623	-1.22%
2022/07/25	5.1	97.86	2	98.20	98.10	3.1	627	0.50%
2022/07/22	0.5	98.51	0	0.00	98.50	0.5	642	0.08%
2022/07/21	2.2	97.47	0	0.00	98.50	2.2	674	0.32%
2022/07/20	1.3	99.25	3.1	99.07	97.60	-1.8	679	-0.26%
2022/07/19	3.1	97.30	6	97.77	97.90	-2.9	681	-0.42%
2022/07/18	5.1	97.90	4.1	98.03	97.70	1.1	684	0.15%
2022/07/15	6.9	97.40	1	97.80	98.00	5.9	684	0.86%
2022/07/14	2.2	97.43	0.1	98.27	98.10	2.1	685	0.30%
2022/07/13	8.2	97.59	2	97.80	97.70	6.2	692	0.90%
2022/07/12	3.3	97.86	3	97.57	97.40	0.3	695	0.05%
2022/07/11	7	101.14	0.2	102.45	102.00	6.8	692	0.98%
2022/07/08	49.1	100.23	3	97.67	99.70	46.1	679	6.78%
2022/07/07	3	97.07	1	97.40	97.10	2	675	0.30%
2022/07/06	4.5	97.79	7.1	97.39	97.00	-2.5	683	-0.37%
2022/07/05	2	99.44	13.1	99.42	99.10	-11.1	697	-1.59%
2022/07/04	2.8	98.01	34	97.47	98.00	-31.2	745	-4.18%
2022/07/01	3.8	98.33	13	97.80	97.40	-9.2	750	-1.23%
2022/06/30	2.1	100.02	0	0.00	100.50	2.1	738	0.28%
2022/06/29	4.1	102.00	5	102.00	101.50	-0.9	735	-0.12%
2022/06/28	0.3	103.42	0	0.00	102.50	0.3	743	0.04%
2022/06/27	2.1	104.48	0.1	104.50	103.50	2	752	0.26%
2022/06/24	2.1	103.27	10.6	103.95	103.50	-8.5	755	-1.12%
2022/06/23	0.3	101.59	1.1	101.55	102.00	-0.8	765	-0.11%
2022/06/22	5.1	102.10	0.1	102.21	101.50	5	773	0.64%
2022/06/21	0.1	102.26	4	102.25	103.00	-3.9	789	-0.50%
2022/06/20	3.5	99.69	0.3	99.81	99.10	3.2	810	0.39%
2022/06/17	0.7	100.42	0	101.00	101.00	0.7	821	0.08%
2022/06/16	2.3	101.51	1.1	102.92	100.50	1.2	811	0.15%
2022/06/15	0	0.00	1	102.50	101.00	-1	830	-0.12%
2022/06/14	2.1	100.10	6	99.50	100.50	-3.9	838	-0.47%
2022/06/13	10	99.99	0	0.00	100.00	10	840	1.19%
2022/06/10	2.3	102.28	1	102.50	102.50	1.3	835	0.15%
2022/06/09	10.2	102.01	1	102.00	102.00	9.2	846	1.08%
2022/06/08	0	103.39	101	102.47	103.00	-101	856	-11.79%	大賣/
2022/06/07	2.2	102.05	0	0.00	102.50	2.2	864	0.26%
2022/06/06	0.4	103.00	1	102.50	102.50	-0.6	884	-0.07%
2022/06/02	1.2	103.09	0	0.00	103.00	1.2	915	0.13%
2022/06/01	0.2	104.75	1.4	104.29	104.00	-1.2	956	-0.13%
2022/05/31	3.1	104.49	1	105.00	103.00	2.1	992	0.21%
2022/05/30	0.1	104.14	0	0.00	104.50	0.1	994	0.01%
2022/05/27	0.2	103.13	3	103.50	103.00	-2.8	1,010	-0.28%
2022/05/26	5.2	101.62	1	103.50	101.50	4.2	1,027	0.41%
2022/05/25	1.1	103.45	8	102.94	104.00	-6.9	1,058	-0.66%
2022/05/24	2	102.50	2.3	102.22	101.50	-0.3	1,145	-0.02%
2022/05/23	0.9	102.51	0	0.00	102.50	0.9	1,200	0.08%
2022/05/20	1.1	101.55	3	101.67	102.00	-1.9	1,233	-0.16%
2022/05/19	0	101.50	1.7	101.06	101.50	-1.7	1,264	-0.14%
2022/05/18	1.5	102.16	3	102.33	102.00	-1.5	1,267	-0.12%
2022/05/17	3	100.83	0.1	101.00	100.50	2.9	1,270	0.23%
2022/05/16	2	99.75	3	100.07	99.40	-1	1,294	-0.08%
2022/05/13	5.1	98.75	1.7	98.93	98.90	3.4	1,340	0.25%
2022/05/12	18.4	97.62	10.4	97.86	96.00	8	1,341	0.60%
2022/05/11	6.7	100.08	5.7	100.22	99.80	1	1,328	0.08%
2022/05/10	7.4	100.97	7	100.29	102.50	0.4	1,327	0.03%
2022/05/09	14.5	102.19	3	103.16	101.50	11.5	1,329	0.87%
2022/05/06	3.9	106.87	0	107.50	107.50	3.9	1,320	0.29%
2022/05/05	7.4	108.82	2	108.51	109.00	5.3	1,344	0.40%
2022/05/04	3.5	109.33	3	109.67	109.00	0.5	1,352	0.04%
2022/05/03	4.9	109.56	2	108.50	108.50	2.9	1,374	0.21%
2022/04/29	3.1	111.39	4.1	110.52	111.50	-1	1,385	-0.07%
2022/04/28	5.3	106.62	1.6	106.59	106.50	3.7	1,381	0.27%
2022/04/27	35.2	108.22	12	108.79	107.00	23.2	1,377	1.69%
2022/04/26	0.1	112.80	0	0.00	113.00	0.1	1,366	0.00%
2022/04/25	9.4	111.69	1.1	111.03	111.50	8.4	1,372	0.61%
2022/04/22	3.2	113.38	0	114.00	114.00	3.2	1,391	0.23%
2022/04/21	3.2	113.20	0	0.00	113.50	3.2	1,453	0.22%
2022/04/20	2.2	113.00	1	114.50	113.00	1.2	1,522	0.08%
2022/04/19	0.4	113.50	1	113.01	114.00	-0.7	1,554	-0.04%
2022/04/18	10.8	111.14	1.1	111.06	111.00	9.7	1,589	0.61%
2022/04/15	7	112.23	2.2	112.75	112.00	4.8	1,592	0.30%
2022/04/14	3.3	113.35	0.1	113.69	113.50	3.2	1,613	0.20%
2022/04/13	4.7	112.64	6.2	113.26	114.00	-1.4	1,686	-0.09%
2022/04/12	7.1	111.97	6.1	112.34	112.50	1	1,768	0.05%
2022/04/11	9.1	114.56	9	114.28	114.00	0	1,807	0.00%
2022/04/08	51.6	113.27	16.3	114.29	113.50	35.3	1,802	1.96%
2022/04/07	8.7	118.40	2	118.50	117.50	6.7	1,749	0.39%
2022/04/06	1.1	120.00	1.2	119.12	120.00	-0.1	1,739	-0.01%
2022/04/01	4	118.00	11.1	118.46	118.00	-7.1	1,746	-0.41%
2022/03/31	2.6	120.25	2.2	120.05	118.50	0.3	1,745	0.02%
2022/03/30	3.1	119.34	3.1	119.16	119.50	0	1,736	0.00%
2022/03/29	10.1	118.00	2.4	118.42	118.00	7.7	1,728	0.45%
2022/03/28	3.3	117.38	14.4	117.30	118.00	-11.1	1,722	-0.64%
2022/03/25	9.5	120.01	2	120.50	120.00	7.5	1,708	0.44%
2022/03/24	18.2	121.30	8.3	121.45	121.50	10	1,700	0.59%
2022/03/23	8.2	119.68	10.2	119.74	120.00	-2.1	1,700	-0.12%
2022/03/22	8.3	117.66	0.2	117.09	117.00	8.2	1,678	0.49%
2022/03/21	8.1	117.45	6	118.08	118.00	2.1	1,664	0.13%
2022/03/18	4.1	114.63	1.1	114.56	115.50	2.9	1,647	0.18%
2022/03/17	2	115.00	6.1	115.25	115.50	-4.1	1,629	-0.25%
2022/03/16	1.3	111.56	5.3	112.00	112.00	-4	1,618	-0.24%
2022/03/15	11.8	112.36	2.1	112.03	111.00	9.7	1,616	0.60%
2022/03/14	10.2	112.76	5.1	113.58	114.50	5	1,608	0.31%
2022/03/11	6.5	112.40	1.1	113.80	112.00	5.3	1,593	0.33%
2022/03/10	12.7	114.28	1	114.00	113.50	11.7	1,583	0.74%
2022/03/09	9.9	111.22	6.8	111.06	110.00	3.2	1,569	0.20%
2022/03/08	7.2	112.09	2	114.00	111.00	5.1	1,541	0.33%
2022/03/07	27	113.05	11.1	113.42	113.50	16	1,512	1.06%
2022/03/04	28.4	118.78	97	119.47	117.50	-68.7	1,473	-4.66%
2022/03/03	3.1	121.67	3	121.50	122.50	0.1	1,440	0.01%
2022/03/02	29.2	121.59	5.2	122.38	121.00	24	1,440	1.67%
2022/03/01	2.5	123.86	21.2	124.36	123.50	-18.7	1,426	-1.31%
2022/02/25	32.4	124.01	6	122.18	123.50	26.3	1,411	1.87%
2022/02/24	53.5	125.65	39.2	124.68	123.00	14.3	1,378	1.04%
2022/02/23	22	122.24	46.6	124.00	127.00	-24.6	1,289	-1.90%
2022/02/22	116.9	118.85	2	117.99	117.50	114.8	1,239	9.26%	大買/鉅額交易
2022/02/21	16.3	120.05	9.7	120.78	120.50	6.6	1,212	0.54%
2022/02/18	7.4	115.67	2.7	117.74	117.50	4.7	1,181	0.40%
2022/02/17	0.2	115.82	5.5	115.43	116.00	-5.3	1,175	-0.45%
2022/02/16	11.7	116.54	13	116.29	115.50	-1.3	1,172	-0.11%
2022/02/15	17.9	115.30	8.2	115.27	115.50	9.7	1,151	0.84%
2022/02/14	4.1	108.41	1	109.00	110.00	3.1	1,109	0.28%
2022/02/11	18	110.06	23.2	110.01	110.00	-5.1	1,099	-0.47%
2022/02/10	3.4	112.43	4.2	112.50	111.50	-0.8	1,103	-0.07%
2022/02/09	2.1	111.26	10.2	111.00	112.00	-8.1	1,122	-0.73%
2022/02/08	14.5	110.22	3	111.67	110.50	11.5	1,115	1.03%
2022/02/07	15.6	109.91	13.1	110.51	111.50	2.4	1,106	0.22%
2022/01/26	2.4	106.29	5.4	106.18	106.00	-3	1,082	-0.28%
2022/01/25	33.2	105.60	6	106.25	105.00	27.2	1,073	2.54%
2022/01/24	12.7	103.83	5.2	102.98	104.50	7.4	1,050	0.71%
2022/01/21	6.8	105.02	4.1	105.14	105.00	2.7	1,033	0.26%
2022/01/20	20.2	104.51	3.1	104.66	105.00	17.2	1,022	1.68%
2022/01/19	19.2	104.60	4	103.88	104.00	15.2	1,014	1.50%
2022/01/18	6.3	106.60	7	106.14	106.00	-0.7	994	-0.07%
2022/01/17	11.1	106.33	7.6	105.74	105.50	3.5	991	0.36%
2022/01/14	88.9	108.44	56.1	109.78	108.00	32.9	975	3.37%
2022/01/13	31.4	111.63	27.1	111.74	112.00	4.3	912	0.47%
2022/01/12	35.5	106.96	11.2	106.65	108.00	24.3	846	2.87%
2022/01/11	11	103.91	20	104.70	105.00	-9	823	-1.09%
2022/01/10	6	102.08	3.5	102.57	103.50	2.5	806	0.31%
2022/01/07	10.7	102.65	22	102.68	101.50	-11.3	799	-1.42%
2022/01/06	62	103.80	46	103.59	104.50	15.9	772	2.06%
2022/01/05	48	101.17	39.1	101.01	102.50	8.9	699	1.27%
2022/01/04	38.1	96.77	15.3	96.40	97.20	22.8	611	3.72%
2022/01/03	6	92.72	5.4	92.75	93.40	0.6	559	0.11%
2021/12/30	13.2	92.27	0	0.00	92.20	13.2	542	2.44%
2021/12/29	5.2	92.38	0.1	92.60	92.40	5.1	543	0.93%
2021/12/28	7	91.84	5	92.08	92.10	2	541	0.37%
2021/12/27	2.1	91.01	21.2	91.10	91.10	-19.1	537	-3.55%
2021/12/24	0	0.00	2	90.80	91.10	-2	544	-0.37%
2021/12/23	1	90.60	0	0.00	90.80	1	548	0.18%
2021/12/22	0	90.70	0	0.00	90.70	0	558	0.00%
2021/12/21	0.1	90.80	1	90.60	90.60	-0.9	559	-0.16%
2021/12/20	1.5	90.76	0	0.00	90.40	1.5	565	0.27%
2021/12/17	4.2	90.39	0	0.00	91.60	4.2	571	0.73%
2021/12/16	2.1	90.86	0	0.00	90.90	2.1	562	0.37%
2021/12/15	0.1	91.40	2	91.00	91.00	-1.9	573	-0.34%
2021/12/14	0.2	91.46	1	91.50	91.40	-0.8	588	-0.14%
2021/12/13	3	92.00	0.1	92.00	91.80	2.9	625	0.47%
2021/12/10	6.1	92.09	0	0.00	92.10	6.1	626	0.97%
2021/12/09	3.4	92.32	30.1	92.17	92.10	-26.7	635	-4.20%
2021/12/08	7.1	91.54	0	0.00	91.60	7.1	651	1.09%
2021/12/07	0.3	91.56	0	0.00	91.80	0.3	662	0.04%
2021/12/06	1	91.50	0	0.00	91.80	1	661	0.15%
2021/12/03	2	91.30	1	91.20	91.00	1	664	0.15%
2021/12/02	1.1	90.99	0	0.00	90.90	1.1	664	0.17%
2021/12/01	1.1	90.59	0	90.50	91.00	1	668	0.16%
2021/11/30	2	90.95	1	90.80	90.30	1	670	0.16%
2021/11/29	1	90.02	22	90.57	91.00	-21	676	-3.10%
2021/11/26	0	91.55	2	91.55	91.50	-2	681	-0.29%
2021/11/25	1	91.01	4	91.85	92.00	-3	679	-0.44%
2021/11/24	5	90.74	1	90.70	91.00	4	680	0.59%
2021/11/23	0	91.10	1.2	91.08	90.90	-1.2	699	-0.17%
2021/11/22	1	91.21	0	0.00	91.40	1	707	0.14%
2021/11/19	2.2	92.18	1.1	91.83	91.50	1.1	711	0.16%
2021/11/18	29	91.83	6	92.02	92.60	23	711	3.23%
2021/11/17	8	91.31	7	91.66	92.00	1	708	0.14%
2021/11/16	2	90.75	0	0.00	91.30	2	719	0.28%
2021/11/15	3.2	91.19	2	92.00	90.70	1.2	736	0.17%
2021/11/12	0.1	90.94	0.2	91.10	91.30	-0.1	741	-0.02%
2021/11/11	1	91.00	4.2	90.63	90.70	-3.2	752	-0.43%
2021/11/10	6	91.45	4	91.48	91.70	2	749	0.27%
2021/11/09	5.7	92.97	2.1	92.25	92.00	3.6	746	0.48%
2021/11/08	22	91.08	6	90.90	91.60	16	734	2.18%
2021/11/05	10.1	89.84	15.1	89.72	90.00	-5	713	-0.70%
2021/11/04	2	90.00	2.2	90.10	89.90	-0.2	740	-0.03%
2021/11/03	8	89.36	5	89.70	89.90	3	746	0.41%
2021/11/02	1.1	89.00	1	88.91	89.00	0.1	756	0.01%
2021/11/01	4	88.85	2	88.70	88.90	2	763	0.27%
2021/10/29	3.1	88.45	0	0.00	88.30	3.1	766	0.40%
2021/10/28	1	88.40	0	0.00	88.60	1	770	0.13%
2021/10/26	0	88.08	12.1	88.47	88.40	-12.1	786	-1.54%
2021/10/25	3.1	87.71	1	87.50	87.40	2.1	790	0.26%
2021/10/22	12.8	88.51	0	0.00	87.90	12.8	790	1.61%
2021/10/21	2	89.15	3	89.27	89.20	-1	781	-0.13%
2021/10/20	1.1	88.82	0	0.00	89.10	1.1	787	0.13%
2021/10/19	2	89.70	1	90.10	89.50	1	786	0.13%
2021/10/18	3.2	89.48	5.4	89.55	89.80	-2.2	784	-0.28%
2021/10/15	0	0.00	2	88.45	88.50	-2	762	-0.26%
2021/10/14	5	87.56	1	87.80	87.80	4	763	0.52%
2021/10/13	0	87.10	2	87.50	87.50	-2	770	-0.26%
2021/10/12	23	87.01	21	86.90	86.80	2	779	0.26%
2021/10/08	1	87.30	0	0.00	87.20	1	785	0.13%
2021/10/07	3	87.10	13	87.28	87.40	-10	792	-1.26%
2021/10/05	2	85.61	17	85.35	85.90	-15	846	-1.77%
2021/10/04	4	85.93	3	85.67	85.70	1	875	0.11%
2021/10/01	12.1	86.21	1.3	86.65	85.70	10.8	896	1.20%
2021/09/30	1	87.00	3	87.07	87.10	-2	927	-0.22%
2021/09/29	2.1	86.54	0.1	87.10	86.70	2	945	0.21%
2021/09/28	0.1	87.33	0	0.00	87.50	0.1	963	0.01%
2021/09/27	2.2	87.61	2	88.10	87.30	0.2	984	0.02%
2021/09/24	4	88.53	16	88.71	88.10	-12	1,020	-1.17%
2021/09/23	0	88.00	21.1	88.00	88.60	-21.1	1,044	-2.02%
2021/09/22	6.5	86.91	2.2	87.05	86.70	4.3	1,084	0.40%
2021/09/17	0.1	88.30	2.1	88.27	88.20	-2.1	1,079	-0.19%
2021/09/16	42	88.60	3.3	88.79	88.80	38.7	1,074	3.61%
2021/09/15	1.1	86.61	1.1	86.73	87.30	-0.1	1,075	0.00%
2021/09/14	2	87.05	4.1	87.00	87.00	-2.1	1,116	-0.18%
2021/09/13	34.1	86.50	8	86.64	86.40	26.1	1,137	2.30%
2021/09/10	2	85.06	0	0.00	85.00	2	1,143	0.18%
2021/09/09	2	84.45	5	84.40	84.40	-3	1,139	-0.26%
2021/09/08	5.1	84.10	0	0.00	83.70	5.1	1,160	0.44%
2021/09/07	0	84.77	1	84.60	84.60	-1	1,167	-0.08%
2021/09/06	3	85.60	0	0.00	84.90	3	1,201	0.25%
2021/09/03	0	85.60	0	0.00	85.30	0	1,206	0.00%
2021/09/02	2	85.25	2	85.35	84.60	0	1,212	0.00%
2021/08/31	1	84.51	0.1	84.90	85.60	0.9	1,224	0.08%
2021/08/30	7.6	85.09	4	84.55	84.40	3.6	1,235	0.29%
2021/08/27	4	85.23	0	86.00	85.10	4	1,247	0.32%
2021/08/26	10	84.11	6	84.33	84.40	4	1,233	0.32%
2021/08/25	1	83.52	0	0.00	84.40	1	1,250	0.08%
2021/08/24	4.1	82.86	1.1	83.23	83.30	3	1,252	0.24%
2021/08/23	0	82.13	2.5	82.18	82.50	-2.5	1,287	-0.19%
2021/08/20	1.2	80.95	2	80.85	81.00	-0.8	1,307	-0.06%
2021/08/19	2.2	81.45	1	81.40	81.30	1.2	1,328	0.09%
2021/08/18	3	81.73	3	82.10	82.40	0	1,325	0.00%
2021/08/17	12.1	82.08	12	82.57	81.70	0.1	1,332	0.00%
2021/08/16	2.2	82.09	3	82.40	81.80	-0.9	1,328	-0.06%
2021/08/13	2.3	82.18	3	82.33	82.20	-0.7	1,338	-0.05%
2021/08/12	0.1	82.58	1	82.10	82.10	-0.9	1,342	-0.07%
2021/08/11	1.3	81.87	0.8	82.14	81.80	0.5	1,351	0.04%
2021/08/10	13.5	82.21	2.3	82.16	82.00	11.2	1,363	0.82%
2021/08/09	4.2	83.44	1	83.60	83.40	3.2	1,380	0.23%
2021/08/06	4.1	86.90	0	0.00	86.80	4.1	1,391	0.29%
2021/08/05	0.3	87.50	0	0.00	87.50	0.3	1,394	0.02%
2021/08/04	13	87.88	13	87.70	87.70	0	1,441	0.00%
2021/08/03	1.1	87.95	0	0.00	87.60	1.1	1,452	0.08%
2021/08/02	0.1	88.15	1	87.10	87.80	-0.9	1,464	-0.06%
2021/07/30	0.2	86.20	0	0.00	86.00	0.2	1,467	0.01%
2021/07/29	1	86.20	1	86.20	86.00	0	1,479	0.00%
2021/07/28	3	85.87	0	0.00	85.90	3	1,493	0.20%
2021/07/27	1	87.60	4	87.00	86.80	-3	1,531	-0.19%
2021/07/26	2.1	87.85	1	87.50	87.50	1.1	1,575	0.07%
2021/07/23	2	87.75	1	87.80	87.70	1	1,590	0.06%
2021/07/22	0.1	87.17	0	0.00	86.90	0.1	1,606	0.01%
2021/07/21	4	87.00	1	86.10	86.70	3	1,608	0.19%
2021/07/20	2.2	87.05	1.5	87.57	86.80	0.7	1,623	0.04%
2021/07/19	8.2	88.59	0	0.00	88.00	8.2	1,636	0.50%
2021/07/16	3	88.67	1	88.60	88.90	2	1,687	0.12%
2021/07/15	1	87.90	2	87.55	87.30	-1	1,692	-0.06%
2021/07/14	0	87.75	1	88.00	87.20	-1	1,708	-0.06%
2021/07/13	34.7	88.33	34	87.92	87.40	0.7	1,730	0.04%
2021/07/12	4	89.75	3.1	90.01	89.20	0.9	1,743	0.05%
2021/07/09	1.4	88.97	2.3	89.33	88.90	-0.9	1,776	-0.05%
2021/07/08	5	90.20	4.2	90.54	90.10	0.8	1,818	0.05%
2021/07/07	1.3	89.62	5.4	89.45	89.50	-4.1	1,842	-0.22%
2021/07/06	0	88.53	1	89.10	88.60	-1	1,858	-0.05%
2021/07/05	2	88.40	2.6	88.47	88.50	-0.6	1,873	-0.03%
2021/07/02	0	88.10	5.2	88.09	87.80	-5.2	1,866	-0.28%
2021/07/01	2.2	87.30	8	88.18	87.30	-5.8	1,872	-0.31%
2021/06/29	7.2	88.74	10.1	88.10	87.40	-2.9	1,869	-0.15%
2021/06/28	1.1	87.31	1.1	87.12	87.40	0	1,863	0.00%
2021/06/25	0.3	87.87	2.1	87.61	87.40	-1.7	1,892	-0.09%
2021/06/24	1.2	87.83	6.3	87.42	88.00	-5.1	1,946	-0.26%
2021/06/23	4.7	86.70	13.3	86.93	87.20	-8.6	1,948	-0.44%
2021/06/22	1	84.90	2	85.05	84.70	-1	1,978	-0.05%
2021/06/21	0	0.00	2	83.95	83.80	-2	1,987	-0.10%
2021/06/18	1	84.70	1	84.80	84.90	0	2,006	0.00%
2021/06/17	0	0.00	3	85.10	85.00	-3	2,060	-0.15%
2021/06/16	5	84.38	1	84.70	84.80	4	2,107	0.19%
2021/06/15	0	0.00	1	84.90	84.80	-1	2,130	-0.05%
2021/06/11	1	83.50	1	83.79	83.40	0	2,127	0.00%
2021/06/10	0.1	82.71	1	83.10	83.60	-0.9	2,129	-0.04%
2021/06/09	1.1	82.63	4	82.93	82.70	-2.9	2,148	-0.14%
2021/06/08	1.1	81.55	0	0.00	82.00	1.1	2,150	0.05%
2021/06/07	5	81.52	0	0.00	81.40	5	2,193	0.23%
2021/06/04	4.1	83.39	2.1	84.34	82.00	2	2,208	0.09%
2021/06/03	2.1	84.45	1	85.00	84.30	1.1	2,213	0.05%
2021/06/02	1	83.91	6	84.30	84.20	-5	2,224	-0.22%
2021/06/01	0	0.00	5.1	84.02	84.20	-5.1	2,213	-0.23%
2021/05/31	1	83.23	6	83.53	83.20	-5	2,219	-0.22%
2021/05/28	0.1	82.50	2	82.15	82.30	-1.9	2,197	-0.09%
2021/05/27	6.1	81.24	2	82.00	81.20	4.1	2,186	0.19%
2021/05/26	3	82.07	1	82.40	82.20	2	2,208	0.09%
2021/05/25	6	81.78	9	81.59	81.60	-3	2,212	-0.14%
2021/05/24	2	79.96	0	0.00	80.20	2	2,211	0.09%
2021/05/21	6	80.10	0	0.00	80.30	6	2,224	0.27%
2021/05/20	1.3	80.16	0	81.00	80.10	1.3	2,218	0.06%
2021/05/19	3	80.40	3	81.00	80.80	0	2,230	0.00%
2021/05/18	5	79.56	3	80.53	80.80	2	2,235	0.09%
2021/05/17	6.4	77.34	4.7	77.21	77.30	1.8	2,243	0.08%
2021/05/14	1.2	79.44	1	79.80	79.40	0.2	2,217	0.01%
2021/05/13	1.1	79.51	0	0.00	79.50	1.1	2,251	0.05%
2021/05/12	6.6	80.47	6	81.10	80.40	0.5	2,269	0.02%
2021/05/11	0.3	83.44	1	83.11	83.50	-0.7	2,241	-0.03%
2021/05/10	2.1	85.05	1	85.20	85.00	1.1	2,250	0.05%
2021/05/07	2	83.60	10	83.93	83.80	-8	2,291	-0.35%
2021/05/06	6	83.20	3	82.80	82.90	3	2,321	0.13%
2021/05/05	1	82.42	1	82.80	83.00	0	2,327	0.00%
2021/05/04	5.2	82.09	2.1	83.84	82.20	3.1	2,352	0.13%
2021/05/03	14.1	83.34	0	0.00	83.30	14.1	2,327	0.61%
2021/04/29	1	85.30	1	85.70	85.40	0	2,307	0.00%
2021/04/28	5.1	84.71	1.4	84.78	84.60	3.7	2,328	0.16%
2021/04/27	1	85.00	12	85.52	85.40	-11	2,350	-0.47%
2021/04/26	1.1	85.25	1.9	85.43	85.20	-0.8	2,369	-0.03%
2021/04/23	1.1	85.23	7	85.09	85.40	-5.9	2,382	-0.25%
2021/04/22	5.8	86.55	1	86.65	85.80	4.8	2,424	0.20%
2021/04/21	1.1	87.66	15	88.00	87.70	-13.9	2,396	-0.58%
2021/04/20	3	88.28	4	88.78	88.60	-1	2,439	-0.04%
2021/04/19	7	88.94	3	88.95	88.50	4	2,462	0.16%
2021/04/16	0	0.00	0.2	87.23	88.60	-0.2	2,483	-0.01%
2021/04/15	9.5	86.19	0	0.00	86.40	9.5	2,500	0.38%
2021/04/14	22.4	87.26	9.1	87.64	87.30	13.3	2,515	0.53%
2021/04/13	6.9	89.72	2.1	90.27	89.20	4.8	2,472	0.20%
2021/04/12	6.9	90.66	11	89.64	90.80	-4.1	2,451	-0.17%
2021/04/09	7.1	88.39	4	88.62	88.50	3.1	2,449	0.13%
2021/04/08	2	87.80	0	0.00	88.00	2	2,450	0.08%
2021/04/07	3.2	87.68	4	87.58	88.00	-0.8	2,471	-0.03%
2021/04/06	0.1	87.50	7.8	87.21	87.30	-7.7	2,492	-0.31%
2021/04/01	3	86.83	7	87.53	86.80	-4	2,492	-0.16%
2021/03/31	3	88.10	2	88.10	87.60	1	2,483	0.04%
2021/03/30	2	88.05	0.3	88.10	88.40	1.7	2,466	0.07%
2021/03/29	2.4	87.89	2	87.40	87.70	0.4	2,453	0.02%
2021/03/26	8	86.65	0	0.00	87.00	8	2,424	0.33%
2021/03/25	15.5	86.50	4	87.25	85.70	11.5	2,409	0.48%
2021/03/24	0	0.00	3.2	86.47	86.10	-3.2	2,370	-0.14%
2021/03/23	1.2	85.85	6	85.73	86.10	-4.9	2,372	-0.21%
2021/03/22	9.5	86.51	4	85.85	86.50	5.5	2,369	0.23%
2021/03/19	1.2	83.25	3	83.57	83.60	-1.8	2,353	-0.08%
2021/03/18	2	83.25	7	83.04	82.70	-5	2,307	-0.22%
2021/03/17	0	82.60	6	82.55	82.50	-6	2,289	-0.26%
2021/03/16	0	0.00	6	82.27	82.40	-6	2,289	-0.26%
2021/03/15	1	81.50	1	81.70	81.80	0	2,302	0.00%
2021/03/12	1	81.80	1	82.10	81.90	0	2,290	0.00%
2021/03/11	1	82.10	18.2	82.33	81.90	-17.2	2,313	-0.74%
2021/03/10	2.1	81.50	0	0.00	81.50	2.1	2,293	0.09%
2021/03/09	0	0.00	1	81.50	81.20	-1	2,285	-0.04%
2021/03/08	1	80.20	2	80.35	80.20	-1	2,291	-0.04%
2021/03/05	6	80.17	1	80.30	80.10	5	2,306	0.22%
2021/03/03	0.1	81.20	0	0.00	80.90	0.1	2,347	0.00%
2021/03/02	2.1	80.31	0	0.00	80.10	2.1	2,373	0.09%
2021/02/26	11	80.51	1	80.70	80.10	10	2,414	0.41%
2021/02/25	0	81.80	1	82.00	81.50	-1	2,414	-0.04%
2021/02/24	3	82.13	1	82.40	81.60	2	2,419	0.08%
2021/02/23	1	81.80	11	81.93	82.10	-10	2,433	-0.41%
2021/02/22	3	81.77	2.1	81.80	81.80	1	2,440	0.04%
2021/02/19	1	81.50	0	0.00	81.90	1	2,470	0.04%
2021/02/18	10	81.85	0	82.10	82.10	10	2,482	0.40%
2021/02/17	0	0.00	2	82.00	82.10	-2	2,467	-0.08%
2021/02/05	0	81.10	9	81.48	81.30	-9	2,444	-0.37%
2021/02/04	4	81.10	0	0.00	81.10	4	2,443	0.16%
2021/02/03	0	0.00	4	80.27	80.10	-4	2,393	-0.17%
2021/02/02	2	79.85	10	79.60	80.00	-8	2,357	-0.34%
2021/02/01	4	79.13	0	0.00	79.20	4	2,333	0.17%
2021/01/29	5	79.46	0	0.00	79.40	5	2,332	0.22%
2021/01/27	1	80.10	1	80.20	80.20	0	2,286	0.00%
2021/01/26	1	79.50	0	0.00	80.00	1	2,281	0.04%
2021/01/25	2	79.71	0	0.00	79.80	2	2,257	0.09%
2021/01/22	2	79.95	1	80.00	80.00	1	2,259	0.04%
2021/01/21	4	80.13	0	0.00	80.00	4	2,259	0.18%
2021/01/20	2	80.75	2	80.90	80.40	0	2,231	0.00%
2021/01/18	0.1	82.35	0	0.00	81.90	0.1	2,204	0.00%
2021/01/15	2	82.80	2	83.65	82.30	0	2,175	0.00%
2021/01/14	7	82.36	3	82.83	82.90	4	2,144	0.19%
2021/01/13	0	0.00	5	82.20	82.10	-5	2,135	-0.23%
2021/01/12	1	81.49	1	81.51	81.50	0	2,100	0.00%
2021/01/11	1	82.00	3	82.33	82.40	-2	2,079	-0.10%
2021/01/08	1	81.90	7	81.57	81.80	-6	2,048	-0.29%
2021/01/07	1.1	80.21	9	80.83	80.90	-7.9	2,002	-0.39%
2021/01/06	11	79.60	2	79.75	79.60	9	1,945	0.46%
2021/01/05	0	0.00	2	80.30	80.10	-2	1,937	-0.10%
2021/01/04	8	79.76	0.1	80.10	80.00	8	1,954	0.41%
2020/12/31	1	80.20	1	80.40	80.60	0	1,922	0.00%
2020/12/30	0	0.00	1	80.00	80.30	-1	1,899	-0.05%
2020/12/29	4	79.88	3.1	80.23	79.60	1	1,882	0.05%
2020/12/28	5	79.88	1	79.70	80.00	4	1,853	0.22%
2020/12/25	1	79.50	1	79.50	80.20	0	1,847	0.00%
2020/12/23	2	79.40	0	0.00	79.20	2	1,840	0.11%
2020/12/22	1	79.80	3	79.50	79.50	-2	1,835	-0.11%
2020/12/21	0	79.60	0	0.00	80.10	0	1,823	0.00%
2020/12/17	1	80.50	1	80.50	80.00	0	1,816	0.00%
2020/12/16	0	0.00	3	80.70	80.50	-3	1,824	-0.16%
2020/12/15	8	79.90	0	0.00	79.40	8	1,913	0.42%
2020/12/14	3	80.93	2	80.70	80.20	1	1,901	0.05%
2020/12/11	1	81.00	2	81.10	81.00	-1	1,910	-0.05%
2020/12/10	0.5	81.31	0	0.00	81.20	0.5	1,926	0.03%
2020/12/09	1	81.60	2	81.70	81.70	-1	1,912	-0.05%
2020/12/08	3.7	82.07	0	0.00	81.80	3.7	1,896	0.20%
2020/12/07	0	0.00	2.1	83.24	82.50	-2.1	1,897	-0.11%
2020/12/04	0	0.00	1	82.80	82.70	-1	1,867	-0.05%
2020/12/03	0	0.00	2	82.40	82.20	-2	1,840	-0.11%
2020/12/02	0.1	82.30	2	82.75	82.20	-2	1,834	-0.11%
2020/12/01	0.1	82.40	1	82.30	82.40	-1	1,822	-0.05%
2020/11/30	9.4	82.74	1	83.20	82.40	8.4	1,810	0.46%
2020/11/27	2.6	82.98	2	82.90	83.00	0.6	1,791	0.03%
2020/11/26	0	0.00	6	82.17	82.40	-6	1,760	-0.34%
2020/11/25	2.4	81.27	8	81.21	80.90	-5.6	1,730	-0.32%
2020/11/24	3	81.93	6	81.70	81.70	-3	1,690	-0.18%
2020/11/23	0.3	81.23	5	81.08	81.30	-4.7	1,662	-0.28%
2020/11/20	0	81.30	0	0.00	81.10	0	1,672	0.00%
2020/11/19	2	80.94	2	80.85	80.90	0	1,654	0.00%
2020/11/16	8	80.51	1	80.60	80.60	7	1,620	0.43%
2020/11/13	1	80.90	0	0.00	80.50	1	1,628	0.06%
2020/11/12	0	0.00	1	80.61	80.80	-1	1,624	-0.06%
2020/11/11	1	80.80	6	80.90	81.40	-5	1,613	-0.31%
2020/11/10	3	80.07	5	80.24	80.20	-2	1,613	-0.12%
2020/11/09	1	80.00	2	79.70	79.70	-1	1,615	-0.06%
2020/11/06	4	79.53	1	80.20	79.60	3	1,631	0.18%
2020/11/05	1	79.80	0	0.00	79.70	1	1,617	0.06%
2020/11/04	0	0.00	1	79.80	79.80	-1	1,610	-0.06%
2020/11/03	2	79.45	4	79.73	79.30	-2	1,588	-0.13%
2020/10/30	3.1	78.78	0	0.00	78.70	3.1	1,554	0.20%
2020/10/29	5.1	79.15	1.5	79.40	79.50	3.6	1,533	0.23%
2020/10/28	1	80.70	0	0.00	80.60	1	1,510	0.07%
2020/10/23	0	0.00	1	81.60	81.60	-1	1,492	-0.07%
2020/10/22	0	0.00	1	81.80	82.40	-1	1,515	-0.07%
2020/10/20	1	81.50	2	81.75	81.30	-1	1,510	-0.07%
2020/10/16	0	0.00	1	82.30	81.60	-1	1,487	-0.07%
2020/10/13	1	81.60	0	0.00	81.60	1	1,472	0.07%
2020/10/12	0	0.00	4	82.55	82.30	-4	1,463	-0.27%
2020/10/08	1	81.90	1	81.90	81.60	0	1,441	0.00%
2020/10/07	0	0.00	3	81.37	82.10	-3	1,433	-0.21%
2020/10/06	1	82.70	0	0.00	81.90	1	1,438	0.07%
2020/10/05	0	0.00	2	81.80	81.90	-2	1,480	-0.14%
2020/09/29	1	81.50	2	81.65	81.70	-1	1,547	-0.06%
2020/09/25	1	78.50	1	79.00	78.70	0	1,585	0.00%
2020/09/24	2	78.85	2	79.20	78.60	0	1,592	0.00%
2020/09/23	10	80.19	2	80.70	79.80	8	1,583	0.51%
2020/09/22	8	80.54	4	81.68	80.40	4	1,578	0.25%
2020/09/21	7	83.70	3	83.07	82.60	4	1,555	0.26%
2020/09/18	4	84.03	17.7	84.43	83.20	-13.7	1,519	-0.90%
2020/09/17	3	82.83	17	82.82	83.00	-14	1,404	-1.00%
2020/09/16	3	81.97	5	81.98	81.80	-2	1,384	-0.14%
2020/09/15	0	0.00	2	81.65	81.80	-2	1,367	-0.15%
2020/09/14	1	79.70	3.1	80.63	80.60	-2.1	1,349	-0.16%
2020/09/11	2	79.50	1	80.50	79.80	1	1,355	0.07%
2020/09/10	1	80.90	0	0.00	80.70	1	1,375	0.07%
2020/09/09	0	0.00	2	80.50	80.20	-2	1,387	-0.14%
2020/09/08	0	0.00	3	80.00	80.10	-3	1,402	-0.21%
2020/09/07	0	0.00	3	79.33	79.60	-3	1,433	-0.21%
2020/09/04	6	79.27	0	0.00	79.60	6	1,448	0.41%
2020/09/02	0	0.00	1	79.40	79.30	-1	1,483	-0.07%
2020/09/01	1	79.60	0	0.00	79.60	1	1,498	0.07%
2020/08/31	1	80.70	2	81.00	80.80	-1	1,501	-0.07%
2020/08/28	0	0.00	2	81.15	81.00	-2	1,504	-0.13%
2020/08/27	0	0.00	3	81.90	81.40	-3	1,510	-0.20%
2020/08/26	5	80.98	3	81.03	81.90	2	1,507	0.13%
2020/08/25	0	0.00	4	79.88	79.70	-4	1,510	-0.26%
2020/08/24	5	78.72	1	79.40	79.40	4	1,584	0.25%
2020/08/21	2	78.40	1	77.80	78.60	1	1,588	0.06%
2020/08/20	0	0.00	4	77.65	77.10	-4	1,592	-0.25%
2020/08/19	1	79.10	3	79.13	79.10	-2	1,568	-0.13%
2020/08/18	2	79.30	0	0.00	79.10	2	1,573	0.13%
2020/08/17	0	0.00	11	79.40	79.60	-11	1,613	-0.68%
2020/08/13	0	0.00	1	79.00	79.00	-1	1,664	-0.06%
2020/08/12	5	78.66	4	78.27	78.30	1	1,675	0.06%
2020/08/11	6	79.37	5	79.32	78.90	1	1,680	0.06%
2020/08/07	2	78.50	0	0.00	78.30	2	1,709	0.12%
2020/08/06	1	79.10	0	0.00	78.80	1	1,718	0.06%
2020/08/05	1	79.00	1	78.90	79.00	0	1,728	0.00%
2020/08/04	1	79.10	0	79.60	79.20	1	1,742	0.06%
2020/08/03	4	78.75	3	78.80	78.70	1	1,763	0.06%
2020/07/31	6	79.08	1	78.80	79.00	5	1,771	0.28%
2020/07/30	2	79.55	0	0.00	79.60	2	1,775	0.11%
2020/07/29	2	80.40	6.2	78.63	80.00	-4.2	1,792	-0.23%
2020/07/28	2	79.35	0	0.00	78.30	2	1,811	0.11%
2020/07/27	1	80.30	0	0.00	79.50	1	1,825	0.05%
2020/07/24	2	80.55	1	80.10	80.10	1	1,844	0.05%
2020/07/23	1	81.40	0	0.00	81.40	1	1,891	0.05%
2020/07/22	0	0.00	17	82.31	82.00	-17	1,905	-0.89%
2020/07/21	1.1	81.51	0	0.00	81.60	1.1	1,912	0.06%
2020/07/17	2	81.70	2	82.60	81.70	0	1,935	0.00%
2020/07/16	1	82.60	15	82.43	82.80	-14	1,975	-0.71%
2020/07/15	13	81.95	0	0.00	81.90	13	1,997	0.65%
2020/07/14	0	0.00	2	83.40	82.90	-2	2,006	-0.10%
2020/07/13	3	84.30	0	0.00	84.40	3	2,010	0.15%
2020/07/10	2	86.30	1	86.80	86.10	1	2,022	0.05%
2020/07/09	3	87.97	45	88.17	88.00	-42	1,988	-2.11%
2020/07/08	1	86.70	19	86.82	87.00	-18	1,953	-0.92%
2020/07/07	13	85.64	4	85.28	85.60	9	1,962	0.46%
2020/07/06	3	84.70	21	85.04	85.30	-18	1,956	-0.92%
2020/07/03	0	0.00	32	83.63	83.30	-32	1,928	-1.66%
2020/07/01	2	82.10	5	82.06	82.10	-3	1,929	-0.16%
2020/06/29	2	81.60	6	81.70	81.50	-4	1,933	-0.21%
2020/06/24	2	82.20	2	82.75	82.60	0	1,934	0.00%
2020/06/23	0	0.00	1	83.30	82.60	-1	1,948	-0.05%
2020/06/22	2	83.10	1	82.70	82.80	1	1,963	0.05%
2020/06/19	10	83.30	0	0.00	83.10	10	1,998	0.50%
2020/06/18	2	83.50	1	83.30	83.70	1	2,005	0.05%
2020/06/17	1	83.30	2.1	83.40	83.60	-1.1	2,000	-0.05%
2020/06/16	3	82.70	1	82.80	82.90	2	2,008	0.10%
2020/06/15	0	81.60	10	83.00	81.60	-10	2,047	-0.49%
2020/06/12	1	79.40	13	81.06	81.90	-12	2,049	-0.59%
2020/06/11	0	0.00	2	82.80	82.00	-2	2,045	-0.10%
2020/06/10	3	83.83	8	83.76	83.90	-5	2,049	-0.24%
2020/06/09	1	82.50	3	83.40	84.00	-2	2,088	-0.10%
2020/06/08	2	82.10	3	82.17	82.30	-1	2,093	-0.05%
2020/06/05	6	82.30	0	0.00	82.30	6	2,087	0.29%
2020/06/04	5	81.74	0	0.00	81.70	5	2,137	0.23%
2020/06/03	2	81.70	1	82.00	81.80	1	2,169	0.05%
2020/06/02	1	82.80	0	0.00	81.60	1	2,163	0.05%
2020/06/01	3	82.53	5	82.74	82.80	-2	2,152	-0.09%
2020/05/29	10	80.90	18	81.38	82.50	-8	2,122	-0.38%
2020/05/28	3	79.70	1	79.60	79.70	2	2,052	0.10%
2020/05/27	3	79.97	3	79.97	79.70	0	2,061	0.00%
2020/05/26	0	0.00	3	80.03	80.30	-3	2,074	-0.14%
2020/05/25	5	79.64	2	79.20	79.60	3	2,072	0.14%
2020/05/22	4	80.13	3	81.53	79.60	1	2,074	0.05%
2020/05/21	3	82.03	13.4	81.34	82.00	-10.4	2,045	-0.51%
2020/05/20	1	80.10	8	79.98	80.00	-7	2,002	-0.35%
2020/05/19	0	0.00	6	79.93	79.80	-6	1,991	-0.30%
2020/05/18	1.1	79.42	14	79.49	79.20	-12.9	1,984	-0.65%
2020/05/15	5	78.26	5	79.06	78.70	0	1,970	0.00%
2020/05/14	1	79.10	0	0.00	78.50	1	1,955	0.05%
2020/05/13	0.1	80.30	5	80.30	80.20	-5	1,946	-0.25%
2020/05/12	6	79.78	3	80.20	79.60	3	1,938	0.15%
2020/05/11	6	79.45	6	79.67	80.10	0	1,933	0.00%
2020/05/08	1	79.80	4	79.73	79.10	-3	1,927	-0.16%
2020/05/07	0	0.00	5	78.94	79.70	-5	1,927	-0.26%
2020/05/06	11	78.76	5	78.98	78.50	6	1,927	0.31%
2020/05/05	3	79.23	2	79.75	79.20	1	1,939	0.05%
2020/05/04	2	79.60	13	78.68	79.20	-11	1,936	-0.57%
2020/04/30	16.2	80.20	11	80.45	80.00	5.2	1,924	0.27%
2020/04/29	1	79.90	16	80.18	80.30	-15	1,927	-0.78%
2020/04/28	26	79.70	34	79.06	79.30	-8	1,918	-0.42%
2020/04/27	3	76.30	4	75.93	76.30	-1	1,960	-0.05%
2020/04/24	1	74.40	7	74.76	74.70	-6	1,953	-0.31%
2020/04/23	5	73.74	2	74.00	73.90	3	1,944	0.15%
2020/04/22	12	72.91	2	73.90	73.90	10	1,936	0.52%
2020/04/21	4	73.95	15.2	73.03	72.80	-11.2	1,926	-0.58%
2020/04/20	2	74.70	7	74.80	76.20	-5	1,892	-0.26%
2020/04/17	1	74.10	2	74.30	74.00	-1	1,895	-0.05%
2020/04/16	2	74.60	3.4	73.94	74.40	-1.4	1,881	-0.07%
2020/04/15	4	74.93	0	0.00	74.90	4	1,883	0.21%
2020/04/14	3	73.00	5	73.40	73.80	-2	1,896	-0.11%
2020/04/13	7	71.31	5	71.28	71.30	2	1,904	0.11%
2020/04/10	9.3	72.21	5	72.02	72.40	4.3	1,928	0.22%
2020/04/09	3	69.77	5	69.70	69.50	-2	1,932	-0.10%
2020/04/08	6	68.22	0	0.00	68.60	6	1,941	0.31%
2020/04/07	1	66.40	2	66.70	67.30	-1	1,945	-0.05%
2020/04/06	0	0.00	5	64.62	64.80	-5	1,979	-0.25%
2020/04/01	2.2	64.08	4	64.53	64.50	-1.8	2,015	-0.09%
2020/03/31	4	64.45	1	64.00	64.00	3	2,054	0.15%
2020/03/30	1	63.00	22	62.17	63.20	-21	2,155	-0.97%
2020/03/27	3	64.57	1	65.50	63.60	2	2,185	0.09%
2020/03/26	4	62.55	4	63.15	63.50	0	2,231	0.00%
2020/03/25	9	62.96	7	62.60	62.70	2	2,331	0.09%
2020/03/24	4.1	59.40	2	58.45	59.10	2.1	2,450	0.08%
2020/03/23	1	56.00	1	56.40	56.50	0	2,474	0.00%
2020/03/20	24	58.94	1	58.20	58.70	23	2,544	0.90%
2020/03/19	7	56.26	23	56.39	55.80	-16	2,650	-0.60%
2020/03/18	1	62.50	4	62.28	62.00	-3	2,867	-0.10%
2020/03/17	0	0.00	12	62.03	62.00	-12	3,024	-0.40%
2020/03/16	8	64.19	4.1	64.39	63.60	3.9	3,246	0.12%
2020/03/13	4.1	63.49	20.4	62.78	63.90	-16.3	3,560	-0.46%
2020/03/12	1.2	68.50	12	68.43	68.10	-10.8	4,266	-0.25%
2020/03/11	2.1	73.09	0	0.00	72.00	2.1	4,213	0.05%
2020/03/10	2.1	72.12	45	71.84	73.00	-42.9	4,197	-1.02%
2020/03/09	5	75.20	11	75.72	74.30	-6	4,136	-0.15%
2020/03/06	0	0.00	2	77.60	77.10	-2	4,087	-0.05%
2020/03/05	3	77.83	4	78.05	77.90	-1	4,075	-0.02%
2020/03/04	0	0.00	5	77.22	77.30	-5	4,068	-0.12%
2020/03/03	2	77.95	7	78.16	78.00	-5	4,069	-0.12%
2020/03/02	5	76.68	4	76.65	76.50	1	4,061	0.03%
2020/02/27	4.1	78.57	8	78.41	78.10	-3.9	4,034	-0.10%
2020/02/26	1	79.60	2	79.60	79.50	-1	4,001	-0.02%
2020/02/25	2	79.60	3	79.73	79.90	-1	3,984	-0.03%
2020/02/24	3	80.10	1	80.10	80.00	2	3,962	0.05%
2020/02/21	10.1	80.63	1	80.50	80.60	9.1	3,939	0.23%
2020/02/20	4	80.93	1	81.00	80.90	3	3,929	0.08%
2020/02/19	7	80.63	3	80.73	80.90	4	3,919	0.10%
2020/02/18	3	80.60	2	80.65	80.60	1	3,906	0.03%
2020/02/17	4.1	80.46	5	80.46	80.50	-0.9	3,893	-0.02%
2020/02/14	9	80.94	2	80.95	80.90	7	3,877	0.18%
2020/02/13	3	81.43	0	0.00	81.30	3	3,859	0.08%
2020/02/12	1	81.20	0	0.00	81.40	1	3,845	0.03%
2020/02/11	11	81.32	5	81.28	80.90	6	3,831	0.16%
2020/02/07	0	0.00	3	82.37	82.00	-3	3,788	-0.08%
2020/02/06	5	83.00	0	0.00	82.90	5	3,770	0.13%
2020/02/05	4	81.83	0.3	82.30	82.00	3.8	3,734	0.10%
2020/02/04	3.2	81.23	6	81.35	81.40	-2.9	3,705	-0.08%
2020/02/03	6	78.93	11	79.09	79.80	-5	3,680	-0.14%
2020/01/31	6	81.37	12	81.98	81.80	-6	3,632	-0.17%
2020/01/30	16.3	81.43	20.1	81.39	80.70	-3.8	3,596	-0.11%
2020/01/20	5	86.84	17	86.55	86.80	-12	3,480	-0.34%
2020/01/17	2	86.35	2	86.35	86.10	0	3,454	0.00%
2020/01/16	2	86.00	2	86.20	86.10	0	3,440	0.00%
2020/01/15	3	86.27	3.4	86.32	85.80	-0.4	3,429	-0.01%
2020/01/14	2	86.70	1	86.80	86.80	1	3,406	0.03%
2020/01/13	3.1	87.02	6	86.68	87.10	-2.9	3,384	-0.08%
2020/01/10	0	0.00	10	85.62	85.70	-10	3,346	-0.30%
2020/01/09	5.1	84.81	9	84.98	85.10	-3.9	3,322	-0.12%
2020/01/08	20	84.35	12	84.28	84.10	8	3,302	0.24%
2020/01/07	11	85.38	17	85.58	85.10	-6	3,256	-0.18%
2020/01/06	7	85.84	28.1	86.01	85.60	-21.1	3,213	-0.66%
2020/01/03	6.5	87.68	11	87.75	87.10	-4.5	3,162	-0.14%
2020/01/02	6.7	88.48	4	88.63	88.50	2.7	3,097	0.09%
2019/12/31	0	0.00	1	89.00	88.90	-1	3,055	-0.03%
2019/12/30	3.1	88.79	10	89.33	89.10	-6.9	3,023	-0.23%
2019/12/27	14.2	89.00	11	89.24	88.90	3.2	2,960	0.11%
2019/12/26	18.1	89.68	3	89.40	89.40	15.1	2,901	0.52%
2019/12/25	9	90.09	27	90.19	90.20	-18	2,840	-0.63%
2019/12/24	5	87.86	2	87.95	88.10	3	2,722	0.11%
2019/12/23	13	88.15	4	88.20	87.70	9	2,674	0.34%
2019/12/20	24	89.61	13	89.72	89.40	11	2,592	0.42%
2019/12/19	14	88.03	23	88.14	89.10	-9	2,458	-0.37%
2019/12/18	7	85.20	12	85.47	85.30	-5	2,287	-0.22%
2019/12/17	17	84.93	4	85.10	84.90	13	2,237	0.58%
2019/12/16	24	85.22	44.6	84.44	85.60	-20.6	2,145	-0.96%
2019/12/13	73	85.59	56.4	86.24	84.80	16.6	1,999	0.83%
2019/12/12	37	90.68	16	90.50	89.80	21	1,710	1.23%
2019/12/11	36	90.73	64.4	90.55	90.50	-28.4	1,519	-1.87%
2019/12/10	108.1	95.59	51.3	94.44	93.50	56.8	1,257	4.52%	大買/
2019/12/09	80	90.30	170	88.00	98.00	-90	904	-9.95%	大賣/