勤誠 (8210)-國泰-敦南券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
295.0
漲跌
▲3.5
漲幅
+1.20%
成交量
1,144張
產業
上市電腦週邊類股
446人加入追蹤

立即追蹤
本地時間:14:30

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

勤誠 (8210)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	17.7	292.62	28.4	295.18	295.00	-10.7	1,777	-0.60%
2024/12/02	21.6	291.70	12.2	292.50	291.50	9.4	1,772	0.53%
2024/11/29	15.4	286.19	7.2	286.94	289.00	8.2	1,766	0.46%
2024/11/28	25.3	284.19	22	285.93	285.00	3.3	1,785	0.19%
2024/11/27	24.6	291.60	18.3	293.08	287.00	6.3	1,793	0.35%
2024/11/26	11.3	298.94	5.4	297.29	296.50	5.9	1,796	0.33%
2024/11/25	13.1	304.10	9.5	302.99	303.50	3.6	1,802	0.20%
2024/11/22	14.1	298.18	18.9	298.40	298.00	-4.8	1,812	-0.27%
2024/11/21	17.2	293.14	14	293.25	291.00	3.2	1,877	0.17%
2024/11/20	24.2	290.78	18.2	290.79	293.00	6	1,892	0.32%
2024/11/19	21.6	289.01	19.1	290.76	288.00	2.5	1,913	0.13%
2024/11/18	8.4	295.34	10.3	294.00	291.00	-1.9	1,922	-0.10%
2024/11/15	23.9	300.17	32	300.92	297.00	-8.1	1,945	-0.42%
2024/11/14	22.4	310.13	26.7	310.19	306.50	-4.3	1,997	-0.22%
2024/11/13	28	312.98	35.1	313.06	312.50	-7.1	2,039	-0.35%
2024/11/12	95	314.50	82.4	311.77	307.50	12.6	2,013	0.62%
2024/11/11	70.9	308.21	132.8	311.62	316.50	-61.9	1,964	-3.15%	大賣/
2024/11/08	39.4	289.33	25.5	289.98	290.00	13.8	1,865	0.74%
2024/11/07	19.3	289.59	24.5	291.75	295.00	-5.3	1,917	-0.28%
2024/11/06	7.3	284.57	3	284.83	283.00	4.3	1,964	0.22%
2024/11/05	13.4	281.23	9.7	281.53	279.00	3.6	2,015	0.18%
2024/11/04	8.1	283.80	12.1	284.00	283.00	-4	2,086	-0.19%
2024/11/01	11.1	286.41	12.3	284.77	287.00	-1.2	2,118	-0.06%
2024/10/30	9.2	283.13	10.7	283.14	284.00	-1.5	2,162	-0.07%
2024/10/29	15.8	280.48	7.1	281.99	281.50	8.7	2,221	0.39%
2024/10/28	6.4	288.30	10.1	287.97	287.00	-3.7	2,250	-0.16%
2024/10/25	14.5	293.93	10.3	294.46	292.50	4.1	2,263	0.18%
2024/10/24	42.6	301.53	43	298.82	295.00	-0.4	2,293	-0.02%
2024/10/23	16.6	298.45	46.8	299.83	301.00	-30.2	2,278	-1.32%
2024/10/22	33.1	292.02	34.3	291.56	292.50	-1.2	2,253	-0.05%
2024/10/21	12.2	291.71	17.5	292.44	290.50	-5.3	2,294	-0.23%
2024/10/18	51.8	296.10	58.6	295.07	291.50	-6.8	2,305	-0.29%
2024/10/17	47	291.41	47.6	293.22	294.50	-0.6	2,319	-0.02%
2024/10/16	56.4	290.47	58.1	290.36	289.50	-1.7	2,338	-0.07%
2024/10/15	37.7	279.51	56.9	281.40	287.00	-19.1	2,450	-0.78%
2024/10/14	33.6	277.84	79.4	279.30	278.50	-45.7	2,497	-1.83%
2024/10/11	13.3	263.16	9	262.72	261.50	4.3	2,468	0.17%
2024/10/09	38.6	267.45	30.1	263.95	261.50	8.5	2,488	0.34%
2024/10/08	21.7	265.70	15.2	266.35	266.00	6.5	2,494	0.26%
2024/10/07	6.3	263.48	12.4	264.70	265.50	-6	2,524	-0.24%
2024/10/04	18.7	261.03	5.1	260.89	258.50	13.7	2,546	0.54%
2024/10/01	21.9	264.94	12.2	264.35	264.00	9.7	2,563	0.38%
2024/09/30	24.6	268.51	10.1	268.47	265.50	14.5	2,562	0.56%
2024/09/27	17.7	279.18	13.1	280.99	275.00	4.6	2,556	0.18%
2024/09/26	12	280.08	16.1	279.54	278.50	-4	2,556	-0.16%
2024/09/25	22.4	282.52	17.2	283.94	280.00	5.1	2,573	0.20%
2024/09/24	3.5	278.99	5.5	278.78	280.50	-2	2,576	-0.08%
2024/09/23	12.1	281.24	4.4	280.12	279.00	7.7	2,624	0.29%
2024/09/20	6.7	281.68	14.6	282.52	281.50	-7.9	2,712	-0.29%
2024/09/19	7.2	276.92	14.3	279.59	280.50	-7.1	2,740	-0.26%
2024/09/18	16.4	274.77	16	274.53	272.00	0.4	2,757	0.01%
2024/09/16	8.3	279.97	5.2	279.98	277.50	3.1	2,776	0.11%
2024/09/13	10.3	280.89	10.2	280.35	281.00	0.1	2,789	0.00%
2024/09/12	14.3	278.21	29.4	280.90	283.50	-15	2,831	-0.53%
2024/09/11	24.4	272.27	19.7	271.32	270.50	4.8	2,854	0.17%
2024/09/10	36.3	278.42	47.1	277.26	273.00	-10.8	2,884	-0.37%
2024/09/09	11.5	264.22	19.9	267.30	271.50	-8.4	2,884	-0.29%
2024/09/06	27	268.32	16.3	268.40	267.00	10.7	2,924	0.37%
2024/09/05	35.3	270.90	16.5	271.18	268.00	18.8	2,924	0.64%
2024/09/04	59	272.08	17.2	272.84	267.00	41.8	2,945	1.42%
2024/09/03	13.4	292.05	10.6	292.07	292.00	2.8	2,938	0.10%
2024/09/02	12.7	294.33	14.3	293.12	290.00	-1.7	2,959	-0.06%
2024/08/30	42.3	295.73	23.2	293.98	292.50	19.1	2,984	0.64%
2024/08/29	17.5	298.02	29.4	298.92	300.00	-11.9	3,010	-0.39%
2024/08/28	21.4	300.03	13.6	299.91	300.00	7.8	3,097	0.25%
2024/08/27	30.3	301.77	24.2	303.25	300.00	6.1	3,171	0.19%
2024/08/26	43	303.41	38.3	300.81	300.00	4.7	3,248	0.14%
2024/08/23	62.6	303.52	95.4	302.88	306.00	-32.8	3,314	-0.99%
2024/08/22	6.5	296.54	15.3	297.14	295.00	-8.8	3,416	-0.26%
2024/08/21	35.1	294.92	23.2	295.65	294.50	11.9	3,531	0.34%
2024/08/20	11.9	301.83	23.9	303.33	302.50	-12	3,620	-0.33%
2024/08/19	33.4	299.35	13.4	300.18	298.50	20	3,745	0.53%
2024/08/16	42.3	306.02	57	306.64	305.50	-14.7	3,753	-0.39%
2024/08/15	32.8	294.00	81.1	295.93	297.00	-48.3	3,732	-1.29%
2024/08/14	14.3	286.98	36	287.14	285.00	-21.6	3,711	-0.58%
2024/08/13	47	286.88	26.2	285.82	283.00	20.8	3,744	0.56%
2024/08/12	32.8	288.28	28.7	288.43	286.00	4.1	3,808	0.11%
2024/08/09	60.2	293.82	43.7	290.95	288.50	16.5	3,890	0.42%
2024/08/08	52.3	276.16	69.2	279.98	287.00	-16.9	3,912	-0.43%
2024/08/07	34.7	272.95	56.7	275.36	279.00	-22	4,098	-0.54%
2024/08/06	56.3	249.96	100.3	245.58	258.50	-43.9	4,169	-1.05%
2024/08/05	34	251.14	41.5	250.78	249.50	-7.5	4,115	-0.18%
2024/08/02	50.4	283.88	68.9	284.18	277.00	-18.5	4,116	-0.45%
2024/08/01	41.8	288.71	44.7	288.06	287.00	-2.9	4,121	-0.07%
2024/07/31	37.6	276.82	44.5	274.71	276.50	-6.9	4,108	-0.17%
2024/07/30	19	260.83	21.5	260.74	266.00	-2.5	4,131	-0.06%
2024/07/29	52.3	266.81	47.3	258.43	256.50	4.9	4,197	0.12%
2024/07/26	19.8	272.41	30.7	271.83	273.50	-10.9	4,235	-0.26%
2024/07/23	41	273.13	43.7	275.46	279.00	-2.6	4,312	-0.06%
2024/07/22	86.1	277.07	36.7	273.06	266.00	49.4	4,504	1.10%
2024/07/19	39	293.59	34.5	291.89	290.00	4.6	4,585	0.10%
2024/07/18	78.5	298.35	53.2	298.63	300.00	25.3	4,760	0.53%
2024/07/17	86.8	313.74	79.8	312.57	310.00	7	4,773	0.15%
2024/07/16	151.6	315.00	192.5	316.06	315.50	-40.9	4,835	-0.85%	大買/大賣/
2024/07/15	94.7	302.39	107.4	302.38	300.00	-12.8	4,822	-0.26%	大賣/
2024/07/12	79.5	292.93	34.5	291.55	288.00	45	4,801	0.94%
2024/07/11	51.1	301.55	28.3	301.91	299.50	22.8	4,796	0.48%
2024/07/10	24.4	301.53	13.5	301.74	299.50	10.9	4,821	0.23%
2024/07/09	42.7	302.51	68.6	303.02	302.50	-25.9	4,844	-0.53%
2024/07/08	27.7	301.52	23.1	301.71	300.00	4.7	5,022	0.09%
2024/07/05	101	296.10	55.3	298.15	302.00	45.7	5,102	0.90%
2024/07/04	45.9	292.49	40.8	292.00	293.00	5	5,132	0.10%
2024/07/03	26.9	294.69	18.6	293.66	293.00	8.4	5,138	0.16%
2024/07/02	35.3	297.01	24.1	296.18	294.00	11.1	5,215	0.21%
2024/07/01	49.7	301.29	34.6	300.51	299.00	15	5,283	0.28%
2024/06/28	22	300.57	25.1	301.21	301.00	-3.1	5,280	-0.06%
2024/06/27	62.5	300.81	16.7	299.51	296.00	45.8	5,270	0.87%
2024/06/26	62.2	304.61	120.7	305.55	307.00	-58.5	5,255	-1.11%	大賣/
2024/06/25	40.2	290.47	45.4	290.62	290.00	-5.2	5,192	-0.10%
2024/06/24	25	293.91	15.6	294.14	292.00	9.5	5,181	0.18%
2024/06/21	36.7	293.34	8.9	292.30	291.50	27.8	5,194	0.53%
2024/06/20	14.8	298.85	22.9	298.77	297.50	-8.2	5,204	-0.16%
2024/06/19	83.6	297.56	37.2	295.80	295.00	46.4	5,286	0.88%
2024/06/18	50.3	304.58	21.8	302.60	301.00	28.4	5,344	0.53%
2024/06/17	26.2	303.67	34.7	306.56	310.50	-8.5	5,403	-0.16%
2024/06/14	42.1	301.87	46.4	304.14	304.00	-4.3	5,416	-0.08%
2024/06/13	52.4	304.50	28.8	304.83	301.50	23.6	5,414	0.44%
2024/06/12	37.8	304.88	32.6	304.51	307.00	5.2	5,413	0.10%
2024/06/11	33.5	304.29	32.7	302.63	299.50	0.8	5,433	0.02%
2024/06/07	35.1	309.10	37.7	310.85	310.00	-2.6	5,461	-0.05%
2024/06/06	27.1	312.21	24.6	313.56	308.50	2.5	5,460	0.05%
2024/06/05	60.6	310.90	42.9	310.13	311.00	17.8	5,483	0.32%
2024/06/04	58.1	318.74	82.6	317.11	313.00	-24.4	5,507	-0.44%
2024/06/03	93.6	317.31	78.4	319.20	323.00	15.2	5,547	0.27%
2024/05/31	105.6	312.94	86.7	311.20	305.00	18.8	5,564	0.34%	大買/
2024/05/30	90.7	326.68	63.7	325.38	315.50	27	5,657	0.48%
2024/05/29	80.6	331.41	76	332.11	336.00	4.6	5,614	0.08%
2024/05/28	198.9	336.52	128.3	334.73	329.50	70.6	5,563	1.27%	大買/大賣/
2024/05/27	56.6	330.05	123.7	333.54	341.00	-67.2	5,415	-1.24%	大賣/
2024/05/24	102.4	300.03	97.1	306.54	310.00	5.3	5,330	0.10%	大買/
2024/05/23	145.2	305.54	173.7	306.88	300.00	-28.5	5,267	-0.54%	大買/大賣/
2024/05/22	37.9	299.65	41.6	300.12	299.00	-3.6	5,223	-0.07%
2024/05/21	61.6	298.95	59.1	299.70	301.00	2.5	5,287	0.05%
2024/05/20	47.1	296.96	28.7	297.54	294.00	18.4	5,279	0.35%
2024/05/17	49	298.41	77.3	300.53	303.00	-28.3	5,273	-0.54%
2024/05/16	113.7	298.98	85.3	299.02	293.00	28.4	5,294	0.54%	大買/
2024/05/15	104.4	298.00	136	299.64	297.50	-31.6	5,360	-0.59%	大買/大賣/
2024/05/14	139.9	297.46	99.8	294.94	289.50	40.1	5,417	0.74%	大買/
2024/05/13	226.4	297.39	314.8	297.60	297.50	-88.5	5,535	-1.60%	大買/大賣/
2024/05/10	127.1	276.95	123.9	280.89	287.50	3.1	5,383	0.06%	大買/大賣/
2024/05/09	17.5	279.77	19.4	280.87	280.00	-1.9	5,344	-0.03%
2024/05/08	28.6	282.38	26.1	282.26	280.00	2.4	5,428	0.04%
2024/05/07	47.2	281.44	56.6	282.51	283.50	-9.3	5,545	-0.17%
2024/05/06	72.3	282.66	49.7	281.60	276.50	22.6	5,581	0.41%
2024/05/03	47.4	281.59	40.7	280.42	280.00	6.8	5,677	0.12%
2024/05/02	54.1	283.19	60.2	283.98	283.00	-6.1	5,777	-0.11%
2024/04/30	79.8	290.61	53.2	289.62	288.00	26.6	5,759	0.46%
2024/04/29	68.8	291.77	70.2	291.00	289.50	-1.4	5,770	-0.02%
2024/04/26	179.3	291.89	237	292.73	288.50	-57.7	5,923	-0.97%	大買/大賣/
2024/04/25	121.4	280.24	94.1	279.96	277.50	27.3	5,902	0.46%	大買/
2024/04/24	100.6	278.72	239.4	281.81	288.00	-138.8	5,897	-2.35%	大賣/鉅額交易
2024/04/23	74.4	259.01	86.3	260.16	262.00	-11.9	5,837	-0.20%
2024/04/22	96.3	260.76	65.3	257.90	251.00	31	5,941	0.52%
2024/04/19	154.1	270.89	228	271.19	273.50	-74	5,903	-1.25%	大買/大賣/
2024/04/18	45.1	265.18	97.1	267.32	269.00	-52	5,812	-0.90%
2024/04/17	30.8	254.56	25.8	254.61	256.50	5	5,897	0.08%
2024/04/16	44	253.23	31.8	252.76	249.00	12.2	6,038	0.20%
2024/04/15	66.6	262.51	67.6	263.43	264.00	-1	6,186	-0.02%
2024/04/12	337.5	274.32	282.2	271.64	264.50	55.3	6,189	0.89%	大買/大賣/
2024/04/11	72.2	265.54	119.1	266.57	272.00	-46.9	6,082	-0.77%	大賣/
2024/04/10	72.8	260.94	55.6	259.20	256.50	17.2	6,062	0.28%
2024/04/09	28.7	256.71	30.1	255.36	254.00	-1.4	6,110	-0.02%
2024/04/08	144.5	269.20	96.3	264.81	260.00	48.2	6,217	0.78%	大買/
2024/04/03	55.6	264.27	93	264.94	268.50	-37.4	6,189	-0.60%
2024/04/02	28.4	253.10	17.2	253.00	250.50	11.2	6,188	0.18%
2024/04/01	9.4	256.15	6.6	255.74	255.00	2.8	6,288	0.04%
2024/03/29	40.6	257.87	39.6	257.96	255.00	1	6,342	0.02%
2024/03/28	19.6	251.57	21.5	250.56	252.50	-1.9	6,387	-0.03%
2024/03/27	21.1	256.15	29	253.59	252.50	-7.9	6,428	-0.12%
2024/03/26	37.4	262.70	24.2	261.75	258.50	13.2	6,446	0.21%
2024/03/25	44.9	266.27	24.9	264.70	262.50	20	6,485	0.31%
2024/03/22	71.9	271.64	84.9	271.91	268.50	-13	6,502	-0.20%
2024/03/21	84	264.90	125.7	265.74	266.00	-41.6	6,443	-0.65%	大賣/
2024/03/20	150.1	260.88	151.3	256.87	255.50	-1.2	6,383	-0.02%	大買/大賣/
2024/03/19	49.7	250.54	49.1	247.74	256.00	0.6	6,375	0.01%
2024/03/18	58.2	243.38	43.2	244.37	241.00	15	6,491	0.23%
2024/03/15	57.3	241.97	53.4	242.97	239.50	4	6,583	0.06%
2024/03/14	57.2	246.00	46.2	247.32	246.00	11	6,736	0.16%
2024/03/13	68.5	253.24	56.8	250.16	248.00	11.8	6,812	0.17%
2024/03/12	41.6	259.65	41.9	259.60	257.00	-0.2	6,826	0.00%
2024/03/11	58.9	260.35	46.5	260.48	256.00	12.4	6,910	0.18%
2024/03/08	86.9	262.45	71.5	260.01	258.00	15.4	7,001	0.22%
2024/03/07	133.3	271.85	114.6	269.79	266.00	18.7	7,176	0.26%	大買/大賣/
2024/03/06	148	283.39	100.4	282.34	277.50	47.7	7,304	0.65%	大買/
2024/03/05	130.5	279.84	221	279.66	284.50	-90.5	7,469	-1.21%	大買/大賣/
2024/03/04	59	271.85	54.9	271.61	265.00	4.1	7,448	0.06%
2024/03/01	55.4	269.45	52.6	270.80	269.50	2.7	7,423	0.04%
2024/02/29	34.2	260.71	37.7	261.37	265.00	-3.5	7,415	-0.05%
2024/02/27	51.2	262.91	49.7	262.36	259.50	1.5	7,417	0.02%
2024/02/26	55.3	268.38	57.1	269.38	265.50	-1.8	7,396	-0.02%
2024/02/23	150.3	278.22	100.8	276.92	270.00	49.5	7,376	0.67%	大買/
2024/02/22	79.1	278.15	116.5	278.79	275.00	-37.4	7,339	-0.51%	大賣/
2024/02/21	41	271.15	56.1	271.07	271.00	-15.2	7,264	-0.21%
2024/02/20	46.3	267.81	55.1	268.21	268.00	-8.8	7,294	-0.12%
2024/02/19	121.2	272.68	64.7	271.61	266.00	56.5	7,347	0.77%	大買/
2024/02/16	137.9	278.77	145.1	280.21	280.50	-7.2	7,419	-0.10%	大買/大賣/
2024/02/15	146.1	274.21	130.3	273.76	275.00	15.8	7,367	0.21%	大買/大賣/
2024/02/05	286.1	270.77	178.3	270.72	270.00	107.9	7,358	1.47%	大買/大賣/鉅額交易
2024/02/02	96.3	285.52	110.1	285.81	286.00	-13.7	7,233	-0.19%	大賣/
2024/02/01	101.7	278.25	75.6	278.94	277.00	26.1	7,259	0.36%	大買/
2024/01/31	118.8	284.65	70.8	285.07	280.00	48	7,301	0.66%	大買/
2024/01/30	148.6	286.79	108.4	287.42	286.00	40.2	7,276	0.55%	大買/大賣/
2024/01/29	124.4	285.34	120.4	286.06	286.50	4	7,287	0.05%	大買/大賣/
2024/01/26	169	289.69	149.3	287.70	286.50	19.8	7,377	0.27%	大買/大賣/
2024/01/25	199.8	308.54	220.4	307.93	301.00	-20.6	7,333	-0.28%	大買/大賣/
2024/01/24	80.4	303.69	83.4	304.34	303.00	-3	7,222	-0.04%
2024/01/23	108.8	305.94	79.2	305.85	303.00	29.6	7,230	0.41%	大買/
2024/01/22	278.9	313.39	202.6	313.31	312.50	76.3	7,180	1.06%	大買/大賣/
2024/01/19	264	304.22	324.2	306.00	310.00	-60.2	7,035	-0.86%	大買/大賣/
2024/01/18	174.8	288.64	160.5	289.52	294.50	14.2	6,908	0.21%	大買/大賣/
2024/01/17	167.4	296.02	159.6	297.11	295.50	7.8	6,937	0.11%	大買/大賣/
2024/01/16	175.3	284.12	224.8	286.90	293.00	-49.5	6,861	-0.72%	大買/大賣/
2024/01/15	121	276.60	144.1	278.53	282.00	-23.1	6,756	-0.34%	大買/大賣/
2024/01/12	141.3	275.17	113.9	274.90	272.50	27.4	6,779	0.40%	大買/大賣/
2024/01/11	225.8	278.10	250.8	278.59	278.50	-25	6,936	-0.36%	大買/大賣/
2024/01/10	220.9	267.03	218.2	266.89	272.00	2.7	6,891	0.04%	大買/大賣/
2024/01/09	167.2	260.82	257.8	261.06	266.50	-90.6	6,773	-1.34%	大買/大賣/
2024/01/08	61.9	246.92	55.1	247.13	242.50	6.9	6,618	0.10%
2024/01/05	153.3	249.69	96.3	248.49	246.00	57	6,673	0.85%	大買/
2024/01/04	112.7	263.26	84.7	265.04	257.00	28	6,679	0.42%	大買/
2024/01/03	135.3	264.98	187.1	265.57	265.50	-51.8	6,670	-0.78%	大買/大賣/
2024/01/02	147.7	258.10	110.4	257.67	259.00	37.3	6,702	0.56%	大買/大賣/
2023/12/29	65.2	269.06	102.4	269.49	271.50	-37.3	6,698	-0.56%	大賣/
2023/12/28	93.8	268.31	123	269.39	265.50	-29.2	6,825	-0.43%	大賣/
2023/12/27	179.6	268.50	125.3	267.55	266.00	54.3	6,836	0.79%	大買/大賣/
2023/12/26	69.7	266.37	64.7	267.80	271.00	5	6,887	0.07%
2023/12/25	86.3	267.64	117.9	267.59	268.00	-31.7	6,924	-0.46%	大賣/
2023/12/22	105.7	263.30	103.6	262.60	260.00	2	6,896	0.03%	大買/大賣/
2023/12/21	71.7	258.49	50.2	258.65	257.00	21.5	6,909	0.31%
2023/12/20	63.6	257.17	81.7	257.95	261.00	-18	6,987	-0.26%
2023/12/19	69.4	253.72	45.8	253.68	253.50	23.5	7,007	0.34%
2023/12/18	43.4	258.18	40.3	258.93	257.00	3.1	7,023	0.04%
2023/12/15	73.1	263.05	69.7	261.31	259.00	3.4	7,064	0.05%
2023/12/14	117.3	270.13	107.3	268.35	265.00	10	7,077	0.14%	大買/大賣/
2023/12/13	195.9	273.39	193.9	271.66	266.50	2	7,079	0.03%	大買/大賣/
2023/12/12	149.5	269.59	180	270.21	268.00	-30.6	7,121	-0.43%	大買/大賣/
2023/12/11	231.6	263.76	200	264.32	266.00	31.5	7,127	0.44%	大買/大賣/
2023/12/08	112.5	257.64	150	258.60	261.00	-37.5	7,005	-0.54%	大買/大賣/
2023/12/07	126.9	253.94	123.1	253.98	251.00	3.8	7,004	0.05%	大買/大賣/
2023/12/06	142.7	253.07	134.5	253.41	254.00	8.2	7,016	0.12%	大買/大賣/
2023/12/05	163.9	246.43	145.4	246.22	246.50	18.5	7,003	0.26%	大買/大賣/
2023/12/04	322.2	268.65	188	265.59	249.50	134.2	6,919	1.94%	大買/大賣/鉅額交易
2023/12/01	262.4	263.68	338.7	264.77	277.00	-76.4	6,834	-1.12%	大買/大賣/
2023/11/30	379.2	255.08	323.4	254.04	252.00	55.9	6,661	0.84%	大買/大賣/
2023/11/29	104.2	239.78	177.3	240.69	246.50	-73	6,465	-1.13%	大買/大賣/
2023/11/28	30	221.46	28.5	222.65	224.50	1.6	6,489	0.02%
2023/11/27	19.6	218.59	20.2	219.54	216.50	-0.6	6,631	-0.01%
2023/11/24	32.7	222.92	39.4	221.94	222.50	-6.7	6,757	-0.10%
2023/11/22	26.2	230.94	38.6	231.78	230.00	-12.4	6,854	-0.18%
2023/11/21	66.8	234.56	63.4	234.81	230.00	3.4	6,938	0.05%
2023/11/20	41.3	230.08	32.4	230.53	231.50	8.9	7,115	0.12%
2023/11/17	67.6	227.99	58.9	228.50	229.50	8.8	7,311	0.12%
2023/11/16	108.5	233.58	107.5	232.93	230.50	1	7,481	0.01%	大買/大賣/
2023/11/15	161.6	241.59	206.6	243.06	239.50	-44.9	7,626	-0.59%	大買/大賣/
2023/11/14	116.2	234.17	119.1	234.80	234.00	-3	7,891	-0.04%	大買/大賣/
2023/11/13	163.6	230.22	192	231.08	234.00	-28.5	8,117	-0.35%	大買/大賣/
2023/11/10	68.2	225.86	90.1	226.98	230.00	-22	8,310	-0.26%
2023/11/09	108	221.62	113	223.23	223.50	-5	8,291	-0.06%	大買/大賣/
2023/11/08	131.5	225.42	139.7	225.04	225.00	-8.2	8,271	-0.10%	大買/大賣/
2023/11/07	105	219.14	88.9	219.27	219.50	16.1	8,313	0.19%	大買/
2023/11/06	150	214.63	205.4	215.76	220.00	-55.4	8,326	-0.67%	大買/大賣/
2023/11/03	168.7	205.53	235	205.95	206.50	-66.3	8,405	-0.79%	大買/大賣/
2023/11/02	87.9	193.41	77.2	194.39	194.50	10.7	8,258	0.13%
2023/11/01	53.6	182.49	66.4	181.73	184.00	-12.8	8,206	-0.16%
2023/10/31	72.8	185.66	72.3	182.30	180.00	0.5	8,196	0.01%
2023/10/30	43.2	190.15	69	190.85	188.50	-25.8	8,190	-0.32%
2023/10/27	135.4	190.78	121.4	192.19	190.00	14	8,188	0.17%	大買/大賣/
2023/10/26	103.1	193.29	92.5	193.20	190.00	10.7	8,127	0.13%	大買/
2023/10/25	99	200.46	148.9	201.08	199.50	-49.9	8,100	-0.62%	大賣/
2023/10/24	74.5	184.92	75.4	184.59	188.00	-0.9	7,976	-0.01%
2023/10/23	94.8	181.31	85.2	181.30	181.00	9.7	7,959	0.12%
2023/10/20	117.3	176.65	75.6	177.50	177.00	41.8	7,947	0.53%	大買/
2023/10/19	222.4	186.61	162.6	185.80	182.50	59.9	8,174	0.73%	大買/大賣/
2023/10/18	130.9	206.64	87.7	206.51	198.00	43.2	8,210	0.53%	大買/
2023/10/17	80.4	224.93	56	224.43	220.00	24.4	8,355	0.29%
2023/10/16	45	227.21	54.2	228.12	226.00	-9.2	8,531	-0.11%
2023/10/13	97.7	226.46	88.6	227.88	227.50	9.1	8,733	0.10%
2023/10/12	117.7	230.06	181.1	231.27	233.00	-63.4	8,883	-0.71%	大買/大賣/
2023/10/11	88.3	229.30	94.7	228.50	228.00	-6.4	8,992	-0.07%
2023/10/06	159	234.12	175.1	234.55	230.00	-16.1	9,415	-0.17%	大買/大賣/
2023/10/05	172.7	233.28	135.8	232.02	229.50	36.9	9,601	0.38%	大買/大賣/
2023/10/04	237.7	231.40	250.4	231.67	233.50	-12.7	9,645	-0.13%	大買/大賣/
2023/10/03	95.6	226.01	104.2	226.66	224.50	-8.7	9,582	-0.09%	大賣/
2023/10/02	157.7	228.19	186.9	227.53	225.00	-29.2	9,764	-0.30%	大買/大賣/
2023/09/28	124.1	217.55	128.5	218.37	217.50	-4.4	9,854	-0.04%	大買/大賣/
2023/09/27	53.2	214.43	45.4	214.70	215.00	7.8	9,868	0.08%
2023/09/26	96.3	218.02	87.3	216.50	214.00	9	10,193	0.09%
2023/09/25	112.2	215.84	129.2	216.31	217.50	-17	10,231	-0.17%	大買/大賣/
2023/09/22	62.3	208.80	87.4	208.31	213.50	-25.1	10,481	-0.24%
2023/09/21	70.9	199.89	81	200.20	201.50	-10.1	10,674	-0.09%
2023/09/20	53.3	203.85	50.4	205.26	205.50	2.9	10,880	0.03%
2023/09/19	86.7	208.13	68.5	205.71	202.50	18.2	10,989	0.17%
2023/09/18	107.1	213.77	81.5	213.29	209.00	25.5	11,069	0.23%	大買/
2023/09/15	124.6	218.21	143.5	219.70	224.50	-18.9	11,253	-0.17%	大買/大賣/
2023/09/14	111.6	209.22	171.3	207.78	214.50	-59.7	11,236	-0.53%	大買/大賣/
2023/09/13	75.4	191.82	67.1	192.19	195.00	8.2	11,234	0.07%
2023/09/12	108.2	194.38	117.1	194.53	194.50	-8.9	11,346	-0.08%	大買/大賣/
2023/09/11	134.9	200.76	32.9	202.75	197.00	102	11,846	0.86%	大買/鉅額交易
2023/09/08	88.8	220.68	119.9	221.28	218.50	-31.1	11,824	-0.26%	大賣/
2023/09/07	72.3	218.92	53.9	219.08	218.00	18.4	11,795	0.16%
2023/09/06	131.3	220.62	167	220.17	218.50	-35.7	11,866	-0.30%	大買/大賣/
2023/09/05	25.6	211.40	27.2	211.83	211.50	-1.7	11,920	-0.01%
2023/09/04	74.3	212.35	79.8	210.93	212.00	-5.5	11,945	-0.05%
2023/09/01	232.1	221.01	136.6	218.37	216.50	95.5	11,983	0.80%	大買/大賣/
2023/08/31	117.7	227.24	141.9	228.73	231.50	-24.2	11,867	-0.20%	大買/大賣/
2023/08/30	154.6	229.71	162.3	229.47	225.00	-7.8	11,750	-0.07%	大買/大賣/
2023/08/29	50.2	219.90	47.2	220.56	222.50	2.9	11,679	0.03%
2023/08/28	88	222.36	92.1	220.59	218.50	-4.1	11,755	-0.03%
2023/08/25	129.6	227.86	119.4	228.00	226.50	10.2	12,058	0.08%	大買/大賣/
2023/08/24	202.6	240.49	211.7	238.45	234.00	-9.1	12,268	-0.07%	大買/大賣/
2023/08/23	168.2	229.34	224.7	229.99	234.00	-56.5	12,115	-0.47%	大買/大賣/
2023/08/22	247.3	233.08	238.8	231.02	224.00	8.5	11,951	0.07%	大買/大賣/
2023/08/21	359.8	231.91	347	230.28	229.00	12.8	11,799	0.11%	大買/大賣/
2023/08/18	506.7	230.06	552.2	229.37	230.00	-45.5	11,562	-0.39%	大買/大賣/
2023/08/17	394.8	223.86	321.9	223.84	223.00	72.9	11,150	0.65%	大買/大賣/
2023/08/16	389.6	206.14	390.4	206.70	215.50	-0.8	10,836	-0.01%	大買/大賣/
2023/08/15	28.2	196.28	85.4	199.09	201.50	-57.3	10,525	-0.54%
2023/08/14	101.6	184.89	99.6	184.41	183.50	2	10,494	0.02%	大買/
2023/08/11	182.1	191.17	161.3	190.65	192.00	20.8	10,414	0.20%	大買/大賣/
2023/08/10	92.9	197.74	42.4	197.69	191.50	50.5	10,288	0.49%
2023/08/09	212.1	207.38	220.1	209.40	212.50	-8	10,197	-0.08%	大買/大賣/
2023/08/08	25.1	200.94	5.8	200.57	196.00	19.3	9,977	0.19%
2023/08/07	24.5	198.99	18.9	202.51	204.00	5.5	9,957	0.06%
2023/08/04	14.9	183.79	20.9	182.75	189.00	-5.9	9,941	-0.06%
2023/08/02	36.2	180.81	21.8	182.80	180.00	14.4	9,925	0.15%
2023/08/01	15.4	196.81	29.7	196.55	195.50	-14.4	9,871	-0.15%
2023/07/31	31.4	208.92	21.7	208.49	203.00	9.7	9,839	0.10%
2023/07/28	34.9	210.77	21.8	209.58	219.00	13.1	9,796	0.13%
2023/07/27	29.5	215.87	30.1	214.02	211.50	-0.6	9,742	-0.01%
2023/07/26	36.8	222.01	29.7	222.80	219.00	7.1	9,698	0.07%
2023/07/25	58.6	242.18	16.8	241.08	236.00	41.8	9,666	0.43%
2023/07/24	292.5	236.63	342.1	239.40	248.00	-49.6	9,609	-0.52%	大買/大賣/
2023/07/21	233	222.50	219.8	223.30	225.50	13.2	9,266	0.14%	大買/大賣/
2023/07/20	222.9	215.92	276.4	216.82	219.50	-53.5	9,013	-0.59%	大買/大賣/
2023/07/19	257.2	212.57	311.2	213.31	206.50	-54.1	8,751	-0.62%	大買/大賣/
2023/07/18	260.7	206.38	251	205.97	209.50	9.8	8,533	0.11%	大買/大賣/
2023/07/17	296.4	202.00	317.2	201.52	203.50	-20.7	8,321	-0.25%	大買/大賣/
2023/07/14	300.2	196.89	265.6	196.05	196.00	34.6	8,239	0.42%	大買/大賣/
2023/07/13	663.1	214.63	591.3	211.44	192.00	71.8	8,064	0.89%	大買/大賣/
2023/07/12	366.6	197.72	434.6	198.84	206.50	-68	7,563	-0.90%	大買/大賣/
2023/07/11	177.9	188.65	170.3	188.88	188.00	7.6	7,236	0.11%	大買/大賣/
2023/07/10	102.9	179.46	110.3	179.76	182.00	-7.4	7,058	-0.10%	大買/大賣/
2023/07/07	330.3	186.28	341.9	186.79	183.50	-11.5	6,940	-0.17%	大買/大賣/
2023/07/06	319.9	192.17	278.9	189.27	182.50	40.9	6,665	0.61%	大買/大賣/
2023/07/05	75.5	186.56	86.8	187.14	188.00	-11.2	6,406	-0.18%
2023/07/04	401	187.27	330.7	187.02	187.50	70.3	6,292	1.12%	大買/大賣/
2023/07/03	109	178.57	131.4	182.24	184.50	-22.4	5,915	-0.38%	大買/大賣/
2023/06/30	314.8	161.18	441.4	161.51	168.00	-126.6	5,808	-2.18%	大買/大賣/鉅額交易
2023/06/29	403.8	154.02	351	153.88	153.00	52.8	5,442	0.97%	大買/大賣/
2023/06/28	273.8	147.39	261.1	148.40	150.00	12.7	5,162	0.25%	大買/大賣/
2023/06/27	82.2	140.43	113.7	140.78	139.00	-31.4	4,900	-0.64%	大賣/
2023/06/26	197.8	152.38	192.3	150.52	146.00	5.6	4,727	0.12%	大買/大賣/
2023/06/21	317.8	151.74	321.3	153.20	150.50	-3.5	4,592	-0.08%	大買/大賣/
2023/06/20	140.6	144.65	154	145.58	151.50	-13.5	4,313	-0.31%	大買/大賣/
2023/06/19	120.6	140.85	137.4	140.61	138.00	-16.8	4,130	-0.41%	大買/大賣/
2023/06/16	202	138.56	172.3	138.06	135.50	29.7	4,006	0.74%	大買/大賣/
2023/06/15	499.1	133.39	464.4	133.52	137.50	34.7	3,830	0.91%	大買/大賣/
2023/06/14	15	123.67	66.9	127.61	129.00	-51.9	3,246	-1.60%
2023/06/13	84.8	118.32	80.2	118.45	117.50	4.6	3,174	0.15%
2023/06/12	164.5	117.53	145.1	117.16	115.50	19.5	3,106	0.63%	大買/大賣/
2023/06/09	159.7	124.39	167.3	124.61	125.50	-7.6	2,973	-0.26%	大買/大賣/
2023/06/08	96.5	117.49	84	117.60	117.00	12.5	2,776	0.45%
2023/06/07	166.2	118.21	153.5	118.05	116.50	12.6	2,711	0.47%	大買/大賣/
2023/06/06	137.2	114.59	121.1	113.46	112.50	16.1	2,589	0.62%	大買/大賣/
2023/06/05	46.4	114.36	79.1	114.30	116.00	-32.7	2,525	-1.29%
2023/06/02	89.9	114.87	86.2	114.42	114.50	3.7	2,474	0.15%
2023/06/01	121.9	113.96	127.2	115.14	116.50	-5.3	2,389	-0.22%	大買/大賣/
2023/05/31	650.7	115.13	610.9	115.47	116.00	39.9	2,256	1.77%	大買/大賣/
2023/05/30	213.8	108.61	203.7	109.68	111.00	10.1	1,870	0.54%	大買/大賣/
2023/05/29	73.1	99.05	90.2	99.65	101.00	-17	1,571	-1.08%
2023/05/26	53.8	96.71	23.4	95.75	94.70	30.4	1,521	2.00%
2023/05/25	53.8	94.77	70.9	94.87	96.50	-17.1	1,474	-1.16%
2023/05/24	8.2	91.32	4	91.32	91.40	4.1	1,383	0.30%
2023/05/23	10.2	91.16	17.3	91.86	91.90	-7.1	1,380	-0.51%
2023/05/22	21.9	91.76	7.6	91.58	91.00	14.4	1,368	1.05%
2023/05/19	50.6	92.55	68.6	92.75	92.00	-18.1	1,348	-1.34%
2023/05/18	32.1	88.65	46.1	89.68	91.10	-14	1,302	-1.08%
2023/05/17	21.4	88.89	19.2	88.77	88.00	2.1	1,256	0.17%
2023/05/16	19.1	87.52	31.8	87.89	88.10	-12.7	1,231	-1.03%
2023/05/15	9.2	85.00	10.5	84.74	84.10	-1.3	1,197	-0.10%
2023/05/12	17.2	82.90	9	84.39	85.70	8.2	1,200	0.68%
2023/05/11	16.7	86.63	8.1	87.07	85.40	8.6	1,182	0.73%
2023/05/10	33.3	87.05	46.9	87.10	86.90	-13.6	1,165	-1.17%
2023/05/09	20.1	85.81	22	85.16	84.60	-1.9	1,135	-0.17%
2023/05/08	10.1	85.00	16.6	84.92	85.50	-6.5	1,110	-0.58%
2023/05/05	9.2	83.55	2.2	83.97	83.10	7	1,109	0.63%
2023/05/04	8.3	81.94	17	83.32	83.60	-8.8	1,122	-0.78%
2023/05/03	3.5	82.84	2	82.45	82.00	1.5	1,143	0.14%
2023/05/02	6	83.37	6.3	83.13	83.50	-0.2	1,157	-0.02%
2023/04/28	2.2	82.39	9.5	83.10	83.20	-7.3	1,194	-0.61%
2023/04/27	5.4	79.46	4.2	80.36	80.40	1.2	1,241	0.10%
2023/04/26	8	79.23	9	79.56	79.90	-1	1,249	-0.08%
2023/04/25	6.7	79.14	5.5	79.70	79.30	1.2	1,254	0.09%
2023/04/24	6.1	80.99	3.5	80.99	81.00	2.6	1,247	0.21%
2023/04/21	9	81.73	17	81.28	80.90	-8	1,248	-0.64%
2023/04/20	47.3	84.30	21.1	83.51	83.30	26.2	1,251	2.09%
2023/04/19	184.5	91.02	102.6	90.02	87.00	81.9	1,225	6.69%	大買/大賣/
2023/04/18	34	88.71	48.2	89.44	91.40	-14.2	1,054	-1.35%
2023/04/17	9	83.23	5.8	83.45	83.10	3.2	994	0.32%
2023/04/14	2.1	83.29	9.1	83.09	83.00	-7	990	-0.70%
2023/04/13	11.4	82.58	3.6	83.09	82.50	7.8	984	0.79%
2023/04/12	14.4	82.17	2.2	82.06	82.20	12.2	976	1.25%
2023/04/11	11	83.28	3.2	84.12	84.40	7.8	959	0.81%
2023/04/10	5	83.10	0.9	83.11	83.20	4.1	952	0.43%
2023/04/07	9.1	83.65	9.7	84.42	83.60	-0.6	942	-0.07%
2023/04/06	8.3	83.27	6	82.88	83.00	2.3	933	0.25%
2023/03/31	24.3	84.28	6.4	84.03	83.60	17.8	928	1.92%
2023/03/30	11.2	82.24	8	82.26	82.40	3.2	909	0.35%
2023/03/29	10.1	81.63	25	81.64	81.60	-14.9	903	-1.65%
2023/03/28	14.2	80.69	16	80.82	80.30	-1.9	894	-0.21%
2023/03/27	21.3	82.27	5	82.20	82.60	16.2	880	1.84%
2023/03/24	14.7	80.75	17.4	80.86	80.50	-2.7	861	-0.32%
2023/03/23	11	79.08	11	79.04	79.30	0	851	0.01%
2023/03/22	2.1	78.11	3	78.30	78.50	-0.9	839	-0.11%
2023/03/21	18	77.19	4	77.10	77.00	14	821	1.71%
2023/03/20	13.8	77.20	8	76.83	76.80	5.8	800	0.72%
2023/03/17	17.3	80.42	9.1	79.45	79.50	8.1	777	1.04%
2023/03/16	2.4	83.30	5.2	83.06	83.10	-2.8	742	-0.38%
2023/03/15	6.1	85.68	6	84.95	84.70	0.1	739	0.02%
2023/03/14	2	86.85	2	87.40	86.60	0	732	0.00%
2023/03/13	6.1	86.49	8	86.66	87.50	-1.9	740	-0.26%
2023/03/10	7.1	89.57	4	88.10	87.80	3.1	737	0.41%
2023/03/09	5.3	90.23	3	90.70	90.80	2.3	728	0.32%
2023/03/08	0	0.00	6.7	91.17	91.60	-6.7	719	-0.93%
2023/03/07	4.1	90.00	10	90.13	89.90	-5.9	700	-0.84%
2023/03/06	10.1	89.53	2.1	89.57	89.20	8	694	1.15%
2023/03/03	7.1	89.43	8.3	90.17	89.20	-1.2	690	-0.18%
2023/03/02	11.4	90.28	4	89.93	89.10	7.4	674	1.09%
2023/03/01	24.2	90.41	26.9	90.07	90.80	-2.7	668	-0.41%
2023/02/24	30.4	88.36	24.1	88.62	88.80	6.4	628	1.02%
2023/02/23	8.1	85.92	11.1	86.23	86.80	-3	578	-0.52%
2023/02/22	1.2	82.92	1	82.70	82.70	0.2	559	0.04%
2023/02/21	1	84.50	2	84.20	84.50	-1	558	-0.18%
2023/02/20	5	83.42	0	0.00	83.10	5	564	0.89%
2023/02/17	0	83.98	2	83.75	84.00	-2	562	-0.35%
2023/02/16	0	0.00	1	83.80	83.70	-1	565	-0.18%
2023/02/15	1	83.90	0	0.00	84.00	1	572	0.17%
2023/02/14	7.1	83.54	3.1	83.74	83.90	4	566	0.70%
2023/02/13	1	82.80	9.1	81.48	82.80	-8.1	561	-1.45%
2023/02/10	5	85.00	8.1	85.31	84.60	-3.1	545	-0.56%
2023/02/09	3	86.33	2.2	86.52	86.80	0.8	536	0.15%
2023/02/08	6	86.91	6.1	86.80	86.60	0	527	0.00%
2023/02/07	5.3	86.61	3	86.70	87.20	2.3	524	0.44%
2023/02/06	5.1	86.66	6.1	86.96	86.30	-1	515	-0.20%
2023/02/03	7.1	85.21	11.4	86.16	86.50	-4.4	508	-0.86%
2023/02/02	19.3	87.27	7.3	87.02	86.90	12	491	2.45%
2023/02/01	27.4	87.30	30.1	87.40	88.20	-2.8	472	-0.59%
2023/01/31	5	86.78	4	86.15	86.00	1	443	0.23%
2023/01/30	25.1	87.49	41.6	87.89	86.00	-16.5	424	-3.89%
2023/01/17	58.9	85.72	53.1	85.50	85.20	5.8	379	1.53%
2023/01/16	6.1	80.64	13.1	80.89	81.10	-7	311	-2.24%
2023/01/13	9	80.01	5	80.18	80.10	4	300	1.33%
2023/01/12	3	79.43	2	79.69	78.80	1	299	0.32%
2023/01/11	12.1	79.21	6	78.75	78.50	6.1	290	2.09%
2023/01/10	9	78.91	18.1	79.41	78.20	-9.1	284	-3.19%
2023/01/09	1	76.10	3	76.20	76.20	-2	264	-0.76%
2023/01/06	1	74.80	0.3	74.33	74.60	0.7	256	0.27%
2023/01/05	2	75.50	2	75.15	74.30	0	263	0.00%
2023/01/04	1	73.80	1	73.30	74.30	0	265	0.00%
2023/01/03	1	72.10	0	0.00	72.60	1	269	0.37%
2022/12/30	1	72.60	2	72.35	72.40	-1	270	-0.37%
2022/12/29	1	71.43	0	0.00	72.20	1	272	0.38%
2022/12/23	1.1	74.03	0	0.00	74.20	1.1	271	0.39%
2022/12/22	0	0.00	0	74.60	75.00	0	272	0.00%
2022/12/21	2	73.10	2	73.95	74.30	0	274	0.00%
2022/12/20	2	72.63	0.2	75.00	72.70	1.8	275	0.66%
2022/12/19	0	0.00	1	75.40	75.00	-1	276	-0.36%
2022/12/16	2	74.75	0	0.00	74.80	2	275	0.72%
2022/12/15	4	75.85	3.1	74.27	75.80	0.9	278	0.32%
2022/12/14	0	0.00	1	72.50	74.10	-1	271	-0.37%
2022/12/13	0.1	72.60	0	0.00	72.50	0.1	272	0.04%
2022/12/12	1	71.90	0	0.00	72.30	1	274	0.36%
2022/12/09	8	72.78	0	0.00	72.80	8	279	2.87%
2022/12/08	0	72.50	3.7	72.51	73.00	-3.7	282	-1.31%
2022/12/07	3.1	73.46	3	73.20	72.90	0.1	280	0.02%
2022/12/06	0	75.20	3	75.20	74.50	-3	277	-1.07%
2022/12/05	4	75.93	0.2	75.81	75.60	3.8	272	1.38%
2022/12/02	0	74.01	1	74.00	74.90	-1	264	-0.37%
2022/12/01	3	73.83	0.2	73.51	73.80	2.8	264	1.06%
2022/11/30	1.1	72.59	0	0.00	72.50	1.1	268	0.40%
2022/11/28	0	0.00	2	72.90	72.50	-2	270	-0.74%
2022/11/25	1	73.20	0	0.00	72.60	1	280	0.36%
2022/11/24	0	0.00	2	74.00	73.80	-2	284	-0.70%
2022/11/23	4	73.95	5.1	73.88	73.90	-1.1	286	-0.37%
2022/11/22	0	72.30	0	0.00	71.70	0	288	0.00%
2022/11/21	0	72.80	3	72.90	72.50	-3	306	-0.97%
2022/11/18	1	73.69	1	73.10	73.20	0	308	0.01%
2022/11/17	5.2	73.96	1	74.40	73.50	4.2	316	1.32%
2022/11/16	1.1	73.43	6	73.25	73.60	-4.9	312	-1.58%
2022/11/15	0	71.15	0	0.00	71.70	0	305	0.01%
2022/11/14	0.2	72.70	50	72.08	71.80	-49.9	310	-16.03%
2022/11/11	2	70.50	7.8	70.91	71.00	-5.8	317	-1.83%
2022/11/10	2	70.95	3	71.73	70.70	-1	327	-0.30%
2022/11/09	1	71.60	2	72.00	71.60	-1	358	-0.28%
2022/11/08	1	70.99	3	71.63	71.20	-2	369	-0.54%
2022/11/07	2	71.10	7	71.33	71.30	-5	378	-1.32%
2022/11/04	0.2	69.90	0	0.00	69.80	0.2	376	0.05%
2022/11/03	0	68.60	1	69.00	69.00	-1	377	-0.26%
2022/11/02	1	68.10	0.1	69.80	68.50	0.9	380	0.24%
2022/10/31	0.1	65.35	3	66.00	66.20	-2.9	383	-0.77%
2022/10/28	2	64.50	0	0.00	64.60	2	383	0.52%
2022/10/26	1	63.20	0	0.00	63.30	1	382	0.26%
2022/10/25	0	64.10	4	64.30	63.80	-4	386	-1.03%
2022/10/24	0.1	63.59	1	64.30	64.50	-0.9	387	-0.24%
2022/10/21	1	63.40	0	0.00	63.90	1	385	0.27%
2022/10/20	7.1	61.85	0	0.00	62.00	7.1	383	1.85%
2022/10/19	6.1	63.87	5	64.52	63.50	1.1	371	0.30%
2022/10/18	10	64.18	0	0.00	64.80	10	369	2.70%
2022/10/17	28	62.98	1	63.60	63.60	27	368	7.32%
2022/10/14	2	63.35	0.1	63.90	63.30	1.9	365	0.53%
2022/10/13	9.2	64.30	1	62.40	62.50	8.2	362	2.28%
2022/10/12	3	67.63	0	0.00	66.60	3	356	0.84%
2022/10/11	3.1	70.71	9.1	69.06	69.10	-6	354	-1.70%
2022/10/07	1	74.60	0	0.00	74.60	1	352	0.28%
2022/10/05	2	75.00	0	0.00	74.40	2	352	0.57%
2022/10/04	1	75.00	1	75.20	75.00	0	350	0.00%
2022/10/03	5	73.74	0	0.00	74.00	5	350	1.43%
2022/09/30	22	73.60	1	74.80	74.80	21	352	5.96%
2022/09/29	2	74.80	0	0.00	74.80	2	356	0.56%
2022/09/28	3	74.87	0.1	74.30	74.20	2.9	356	0.81%
2022/09/27	1	75.20	5	75.78	76.50	-4	354	-1.13%
2022/09/26	4	74.23	0	75.10	74.20	4	352	1.13%
2022/09/23	1	77.40	1	78.10	76.90	0	349	0.00%
2022/09/22	0	76.10	1	76.60	77.50	-1	349	-0.29%
2022/09/21	6	76.80	0	0.00	75.90	6	343	1.75%
2022/09/19	3	79.43	0	0.00	79.50	3	339	0.88%
2022/09/16	0	0.00	2	80.50	80.50	-2	338	-0.59%
2022/09/15	0	78.90	0	0.00	79.70	0	337	0.00%
2022/09/14	0.1	77.30	6	78.10	78.90	-5.9	337	-1.75%
2022/09/13	0	0.00	3	78.47	78.70	-3	337	-0.89%
2022/09/12	4	77.50	5	78.40	78.10	-1	337	-0.30%
2022/09/08	4	76.53	0	0.00	76.70	4	337	1.18%
2022/09/07	3	76.17	4	75.60	75.50	-1	336	-0.30%
2022/09/06	2	77.90	2	80.85	77.80	0	332	0.00%
2022/09/05	1.1	79.01	0	0.00	79.00	1.1	331	0.32%
2022/09/02	0	0.00	8	79.94	79.40	-8	333	-2.40%
2022/09/01	16	79.02	2	80.30	78.50	14	329	4.24%
2022/08/31	1.2	81.08	1.1	81.37	81.40	0.1	327	0.03%
2022/08/30	1	79.00	5	80.18	80.10	-4	322	-1.24%
2022/08/29	13	79.24	12	79.26	79.30	1	318	0.31%
2022/08/26	6	81.75	7.4	81.14	81.20	-1.4	308	-0.45%
2022/08/24	0	80.00	0	0.00	79.70	0	286	0.02%
2022/08/23	3	77.47	4	77.73	79.30	-1	275	-0.36%
2022/08/22	3	78.17	7	78.50	78.40	-4	272	-1.47%
2022/08/19	5	79.56	7.1	79.09	79.00	-2.1	268	-0.76%
2022/08/18	14	79.86	2.5	79.92	79.90	11.5	262	4.38%
2022/08/17	2.1	80.12	6.3	79.89	80.20	-4.2	249	-1.70%
2022/08/16	10	78.58	49	78.73	78.00	-39	229	-17.02%
2022/08/15	11.1	76.23	2	76.85	77.40	9.1	199	4.56%
2022/08/12	3	73.40	12.5	74.62	75.50	-9.5	192	-4.90%
2022/08/11	3	72.00	2	72.10	72.00	1	182	0.55%
2022/08/10	5.1	70.91	2	71.40	71.60	3.1	183	1.66%
2022/08/09	0.1	71.40	7	71.59	71.80	-7	183	-3.78%
2022/08/08	5.1	70.58	0	0.00	70.50	5.1	181	2.78%
2022/08/05	1	71.10	4	70.75	71.00	-3	182	-1.62%
2022/08/04	0	68.60	0	0.00	68.50	0	180	0.01%
2022/08/03	4	68.68	0	0.00	68.70	4	180	2.22%
2022/08/01	0	0.00	4	70.13	70.50	-4	183	-2.18%
2022/07/29	0	0.00	4	69.00	69.10	-4	179	-2.22%
2022/07/26	2	67.15	1	66.50	66.70	1	177	0.56%
2022/07/25	2.1	67.84	3.3	67.77	67.90	-1.2	178	-0.69%
2022/07/22	0	0.00	0.4	68.43	68.50	-0.4	179	-0.22%
2022/07/21	0	0.00	1	68.20	69.00	-1	186	-0.53%
2022/07/20	1.1	68.44	2	68.90	68.10	-0.9	189	-0.46%
2022/07/19	3.1	68.20	3	69.03	68.70	0.1	192	0.03%
2022/07/18	0	0.00	3	67.70	68.00	-3	192	-1.56%
2022/07/15	1	68.10	8	67.88	68.00	-7	191	-3.65%
2022/07/14	0.1	65.00	0	0.00	66.00	0.1	190	0.03%
2022/07/13	1	65.10	0	0.00	65.10	1	189	0.53%
2022/07/12	1.1	63.47	2.1	63.78	63.60	-1	189	-0.53%
2022/07/11	0.1	64.90	0	0.00	65.30	0.1	189	0.04%
2022/07/08	1	65.20	1	65.00	64.80	0	190	0.00%
2022/07/07	4.2	64.27	0	0.00	64.30	4.2	190	2.20%
2022/07/06	0	0.00	1	61.20	61.20	-1	189	-0.53%
2022/07/05	0	0.00	1.1	60.58	61.70	-1.1	195	-0.58%
2022/07/01	5	62.48	0.1	63.00	60.60	5	199	2.50%
2022/06/30	4.2	64.50	0	0.00	64.00	4.2	199	2.10%
2022/06/23	11	63.02	4	62.83	62.60	7	216	3.24%
2022/06/22	3	65.77	0	0.00	65.50	3	216	1.39%
2022/06/21	1	66.40	0	0.00	67.00	1	221	0.45%
2022/06/20	2.2	65.95	4	65.60	65.60	-1.8	224	-0.82%
2022/06/17	3	67.26	2	66.10	67.00	1	226	0.44%
2022/06/16	5.1	67.77	1	68.40	67.00	4.1	229	1.79%
2022/06/15	1	68.70	0	0.00	68.80	1	228	0.44%
2022/06/14	4	68.40	7	68.51	68.70	-3	232	-1.28%
2022/06/13	2	69.95	0	70.20	69.90	2	239	0.83%
2022/06/10	1.1	71.30	3	71.07	71.30	-2	241	-0.81%
2022/06/09	3.1	72.46	14	72.10	72.20	-10.9	240	-4.54%
2022/06/08	0	70.70	2	69.75	70.90	-2	238	-0.84%
2022/06/07	0.5	68.50	0	0.00	68.30	0.5	241	0.19%
2022/06/06	0.1	69.10	0	0.00	69.00	0.1	244	0.02%
2022/06/01	2.1	70.58	1	70.20	70.20	1.1	264	0.40%
2022/05/31	1	69.20	0	0.00	69.30	1	267	0.37%
2022/05/27	2.1	67.89	1	67.90	67.80	1.1	277	0.38%
2022/05/26	4	67.37	0.1	68.00	67.00	4	283	1.40%
2022/05/25	2	67.20	1	67.90	68.00	1	290	0.34%
2022/05/24	1	67.49	1	67.20	67.30	0	308	0.01%
2022/05/23	7	68.57	1	68.20	68.20	6	315	1.90%
2022/05/20	1	68.10	1	69.00	68.80	0	328	0.00%
2022/05/19	1	67.60	0	0.00	67.50	1	333	0.30%
2022/05/18	1	67.70	0	0.00	67.70	1	342	0.29%
2022/05/17	0.1	67.00	0.1	67.00	67.50	0	361	0.00%
2022/05/12	0.2	64.70	0	0.00	63.00	0.2	461	0.03%
2022/05/11	0	64.80	4	64.50	65.00	-4	476	-0.83%
2022/05/10	2.1	64.90	0	0.00	65.40	2.1	510	0.41%
2022/05/09	0	66.10	0	0.00	65.90	0	600	0.01%
2022/05/05	1	67.70	2	67.75	67.70	-1	718	-0.14%
2022/05/04	0	67.10	0	0.00	66.90	0	809	0.00%
2022/05/03	0	66.90	0	0.00	66.60	0	825	0.00%
2022/04/29	1	68.60	10	67.40	67.40	-9	827	-1.09%
2022/04/27	4.8	65.90	0	0.00	66.30	4.8	827	0.58%
2022/04/26	1	68.81	1	68.80	68.80	0	819	0.01%
2022/04/25	2	69.99	1	70.20	70.10	1	817	0.13%
2022/04/22	2	70.68	0	0.00	70.90	2	813	0.25%
2022/04/21	0.1	70.90	1	71.20	70.70	-0.9	813	-0.12%
2022/04/18	2	70.00	0	0.00	69.20	2	817	0.24%
2022/04/15	0	0.00	2	70.70	70.40	-2	820	-0.24%
2022/04/14	0	0.00	1	70.40	70.40	-1	819	-0.12%
2022/04/13	10.1	70.29	1	70.00	70.20	9.1	819	1.11%
2022/04/12	1.7	68.40	0	0.00	68.70	1.7	818	0.20%
2022/04/11	3	68.90	1	69.40	69.00	2	816	0.24%
2022/04/08	3	70.57	2	70.50	70.90	1	814	0.12%
2022/04/07	7.2	70.45	4	70.20	70.00	3.2	816	0.39%
2022/04/06	4.2	70.85	3.1	70.64	71.20	1.1	814	0.13%
2022/04/01	4.5	70.36	0	0.00	70.70	4.5	819	0.55%
2022/03/31	1	71.30	0	0.00	71.40	1	821	0.12%
2022/03/30	1	71.23	1	71.50	71.80	0	824	0.01%
2022/03/29	7.1	72.70	3	71.70	71.80	4.1	821	0.50%
2022/03/28	4.3	72.06	0	0.00	72.70	4.3	817	0.53%
2022/03/25	5.2	72.39	0	0.00	72.30	5.2	813	0.64%
2022/03/24	10.2	73.17	0	0.00	72.90	10.2	807	1.26%
2022/03/23	1	74.30	0	0.00	74.30	1	798	0.13%
2022/03/22	2	74.75	4	75.00	74.70	-2	793	-0.25%
2022/03/21	5	74.08	0.1	74.81	74.00	4.9	788	0.62%
2022/03/17	0.1	74.00	0	74.10	73.60	0.1	784	0.01%
2022/03/16	3.1	73.73	0	0.00	73.20	3.1	778	0.40%
2022/03/15	3	74.93	3	74.47	74.40	0	765	0.00%
2022/03/14	1	76.30	0	0.00	75.90	1	761	0.13%
2022/03/11	6	76.02	0	0.00	75.90	6	761	0.79%
2022/03/10	1	77.30	0	77.90	77.80	1	758	0.13%
2022/03/09	1	75.50	1	76.00	75.70	0	752	0.00%
2022/03/08	6	75.68	14	76.00	74.80	-8	751	-1.06%
2022/03/07	7	77.60	1.5	77.23	77.00	5.5	742	0.74%
2022/03/04	8	80.20	5	80.10	80.00	3	732	0.41%
2022/03/03	3	80.93	2	80.90	80.80	1	729	0.14%
2022/03/02	3	80.47	1	80.70	80.90	2	727	0.27%
2022/03/01	4	82.05	1	81.80	82.00	3	722	0.42%
2022/02/25	15	81.19	9.5	80.60	80.50	5.5	719	0.76%
2022/02/24	4.1	81.49	11	81.59	80.50	-6.9	712	-0.96%
2022/02/23	11	84.64	7	84.29	84.30	4	697	0.57%
2022/02/22	6.1	84.11	20.5	84.60	84.30	-14.4	690	-2.09%
2022/02/21	8	86.23	5	86.20	86.10	3	677	0.44%
2022/02/18	12	86.88	13	86.44	86.80	-1	668	-0.15%
2022/02/17	22	88.55	17	88.48	87.50	5	657	0.77%
2022/02/16	60.1	92.07	37.1	90.75	90.50	23.1	636	3.62%
2022/02/15	43	90.63	28.1	90.93	89.40	14.9	607	2.46%
2022/02/14	10	88.17	15.2	88.11	88.60	-5.2	557	-0.93%
2022/02/11	13	91.05	16	91.23	90.90	-3	539	-0.56%
2022/02/10	19.6	91.52	19.1	91.40	92.20	0.5	526	0.10%
2022/02/09	126.7	91.76	124.1	91.92	91.30	2.6	492	0.52%	大買/大賣/
2022/02/08	63.2	89.22	55.1	89.04	88.50	8.2	401	2.03%
2022/02/07	71.3	87.69	73.1	87.55	89.20	-1.8	361	-0.50%
2022/01/26	157.1	84.60	152.8	84.84	83.20	4.3	286	1.50%	大買/大賣/
2022/01/25	2	79.90	11	79.85	80.20	-9	199	-4.53%
2022/01/24	0	79.20	0	0.00	78.40	0	187	0.01%
2022/01/21	1	77.50	0	0.00	77.70	1	186	0.54%
2022/01/20	0	0.00	1	78.60	78.50	-1	187	-0.53%
2022/01/17	0	77.00	0	0.00	77.50	0	191	0.01%
2022/01/14	2	77.10	0	0.00	77.50	2	198	1.01%
2022/01/13	4	78.78	1	78.30	79.00	3	198	1.51%
2022/01/12	0	0.00	1	79.50	79.60	-1	197	-0.51%
2022/01/11	1	79.38	0	0.00	79.50	1	198	0.52%
2022/01/10	1	77.60	0.1	77.86	78.80	0.9	192	0.48%
2022/01/07	1	78.09	1.2	76.95	77.70	-0.2	189	-0.10%
2022/01/06	2	77.21	0	0.00	77.90	2	188	1.07%
2022/01/05	2.1	77.01	1	77.20	77.20	1	188	0.55%
2022/01/04	2	78.05	0	0.00	78.10	2	188	1.06%
2022/01/03	2	78.50	3	78.50	78.20	-1	189	-0.53%
2021/12/30	0	0.00	0.1	78.20	78.00	-0.1	186	-0.03%
2021/12/29	9	77.90	11.1	77.79	77.90	-2.1	184	-1.11%
2021/12/28	2.1	78.15	3.1	78.55	77.50	-1	182	-0.56%
2021/12/27	3.1	77.71	7.1	78.14	78.00	-4	176	-2.27%
2021/12/24	2.3	75.81	2	75.90	75.60	0.3	168	0.17%
2021/12/23	1	74.50	1	74.50	75.30	0	164	0.00%
2021/12/15	1	73.10	0	0.00	73.40	1	165	0.61%
2021/12/14	3	72.30	2	73.00	72.30	1	165	0.60%
2021/12/13	0	73.60	0	73.60	72.90	0	165	0.01%
2021/12/10	0.2	73.56	0	0.00	73.20	0.2	164	0.10%
2021/12/09	0	0.00	1	74.40	74.30	-1	164	-0.61%
2021/12/07	0.1	73.30	0	0.00	73.50	0.1	170	0.06%
2021/12/06	1	73.50	0	0.00	73.30	1	168	0.59%
2021/12/03	0.1	74.20	0	0.00	74.20	0.1	166	0.06%
2021/12/02	0.1	75.50	0	0.00	74.20	0.1	168	0.03%
2021/11/30	0	75.10	0.1	75.50	75.00	-0.1	167	-0.06%
2021/11/26	4	75.00	1	74.90	74.90	3	165	1.81%
2021/11/25	0	0.00	0	76.20	76.20	0	163	-0.01%
2021/11/19	2	76.60	1	77.00	76.70	1	159	0.63%
2021/11/18	1	75.90	0	0.00	76.00	1	156	0.64%
2021/11/17	0.1	75.51	0	0.00	75.50	0.1	156	0.07%
2021/11/16	0.4	75.20	0	0.00	75.80	0.4	156	0.24%
2021/11/15	1	75.00	0	0.00	75.30	1	157	0.63%
2021/11/11	0	0.00	1	75.80	75.80	-1	160	-0.62%
2021/11/10	8	75.29	0	75.40	74.90	8	161	4.96%
2021/11/09	0	0.00	1	76.90	76.90	-1	155	-0.67%
2021/11/05	2	77.40	1	77.80	77.80	1	155	0.65%
2021/11/04	0	77.30	4	75.81	77.30	-4	153	-2.62%
2021/11/02	4	75.43	5	76.06	75.70	-1	148	-0.67%
2021/11/01	5	75.22	0	0.00	75.50	5	145	3.43%
2021/10/28	0	0.00	3	75.67	76.00	-3	144	-2.08%
2021/10/27	0.2	75.00	3.1	75.29	75.50	-2.9	142	-2.06%
2021/10/26	1	75.50	0	0.00	76.10	1	141	0.70%
2021/10/25	2.1	76.00	0	0.00	76.10	2.1	141	1.46%
2021/10/22	1.1	75.57	1	77.10	77.10	0.1	139	0.05%
2021/10/18	0	73.60	0	0.00	74.60	0	134	0.03%
2021/10/15	0	74.30	8	74.70	74.60	-8	136	-5.85%
2021/10/14	0	0.00	0.1	74.70	74.50	-0.1	136	-0.04%
2021/10/12	2	74.90	0.1	76.00	74.90	2	145	1.34%
2021/10/08	3.1	75.70	0	0.00	75.70	3.1	149	2.05%
2021/10/07	3	74.70	1	74.70	74.70	2	153	1.30%
2021/10/06	0.1	73.10	0	0.00	73.50	0.1	155	0.04%
2021/10/04	0	0.00	1	72.90	72.60	-1	166	-0.60%
2021/10/01	1.1	73.66	0	0.00	73.60	1.1	173	0.63%
2021/09/30	0	73.40	1	74.56	74.60	-1	193	-0.54%
2021/09/29	0	74.00	0	0.00	74.00	0	203	0.01%
2021/09/28	0	0.00	0.1	75.30	74.60	-0.1	206	-0.03%
2021/09/22	0	0.00	0.1	73.50	73.70	-0.1	212	-0.05%
2021/09/15	1	74.00	0	0.00	74.20	1	229	0.44%
2021/09/13	0.1	74.89	0	0.00	75.20	0.1	231	0.04%
2021/09/10	0.2	74.00	4	73.85	74.00	-3.9	230	-1.67%
2021/09/09	0.1	72.00	0	0.00	72.10	0.1	230	0.02%
2021/09/08	1	72.20	1	71.70	71.60	0	231	0.00%
2021/09/07	1	73.30	3	72.50	72.10	-2	233	-0.86%
2021/09/02	0	0.00	3	70.47	70.20	-3	234	-1.28%
2021/08/31	1	70.90	0	0.00	70.50	1	237	0.42%
2021/08/30	0	71.60	0	0.00	70.90	0	240	0.02%
2021/08/26	1	71.50	0	0.00	71.40	1	244	0.41%
2021/08/25	2	71.40	0	0.00	71.90	2	247	0.81%
2021/08/23	0	0.00	1	69.20	69.30	-1	262	-0.38%
2021/08/20	3	68.80	2	68.40	68.60	1	272	0.37%
2021/08/17	2.2	70.22	0	0.00	69.00	2.2	279	0.80%
2021/08/16	0.2	70.55	0	0.00	70.50	0.2	278	0.07%
2021/08/13	0.2	72.20	0	0.00	72.20	0.2	282	0.07%
2021/08/12	1	72.61	0	0.00	72.60	1	286	0.37%
2021/08/11	0.1	73.70	9	73.01	73.00	-8.9	286	-3.12%
2021/08/10	9.1	74.40	4	74.40	74.60	5.1	287	1.77%
2021/08/09	2	75.15	0	0.00	74.90	2	298	0.67%
2021/08/06	1.1	75.02	0	0.00	75.60	1.1	302	0.35%
2021/08/04	4.1	75.85	1	76.10	75.70	3.1	317	0.96%
2021/08/03	3	75.47	0	0.00	75.60	3	322	0.93%
2021/07/30	0	0.00	4	74.70	74.60	-4	324	-1.23%
2021/07/29	0	0.00	5	73.86	74.60	-5	326	-1.53%
2021/07/28	1	73.10	0	0.00	73.90	1	329	0.30%
2021/07/27	3	74.50	0	0.00	74.90	3	338	0.89%
2021/07/26	0	74.50	0	0.00	74.90	0	341	0.00%
2021/07/23	1	74.00	0	0.00	73.70	1	341	0.29%
2021/07/22	2.1	74.21	0	0.00	74.20	2.1	342	0.61%
2021/07/21	4.2	74.22	3	74.37	74.30	1.2	345	0.36%
2021/07/20	2	75.30	2	75.15	75.50	0	347	0.00%
2021/07/19	1	74.00	5	74.34	75.60	-4	352	-1.14%
2021/07/16	1.2	75.17	0.1	77.00	74.80	1.1	360	0.32%
2021/07/15	4.3	76.99	2	76.80	76.70	2.3	357	0.64%
2021/07/14	1	79.30	0	78.80	78.20	1	357	0.28%
2021/07/13	0.1	77.70	2.1	77.77	77.50	-2.1	363	-0.57%
2021/07/12	1.1	77.88	7	77.85	77.50	-6	366	-1.63%
2021/07/09	0.1	77.75	0	0.00	77.70	0.1	367	0.04%
2021/07/08	1.1	78.68	2	78.05	78.30	-0.9	371	-0.24%
2021/07/07	4.1	78.61	4	78.08	78.70	0.1	374	0.02%
2021/07/06	6	76.77	4	76.55	76.60	2	374	0.53%
2021/07/05	9	74.54	0.2	75.20	74.90	8.8	393	2.24%
2021/07/02	0	0.00	4.1	74.00	74.40	-4.1	399	-1.03%
2021/07/01	1	74.00	0	0.00	74.00	1	419	0.24%
2021/06/29	1	74.70	2	74.65	74.60	-1	425	-0.23%
2021/06/28	1	75.70	0	0.00	75.60	1	427	0.23%
2021/06/25	0	0.00	0	76.20	75.90	0	428	0.00%
2021/06/24	3	74.20	2	73.50	74.90	1	424	0.24%
2021/06/22	2	72.05	0	0.00	72.10	2	437	0.46%
2021/06/21	3.1	72.34	0	0.00	72.10	3.1	440	0.71%
2021/06/18	0	0.00	3	72.17	73.00	-3	440	-0.68%
2021/06/17	0.1	72.00	1	71.80	72.00	-0.9	438	-0.22%
2021/06/16	2	72.00	0	0.00	72.00	2	438	0.46%
2021/06/15	0.2	72.88	2	72.60	72.80	-1.8	440	-0.42%
2021/06/11	0	72.90	1	72.80	72.60	-1	449	-0.22%
2021/06/10	5.2	72.42	0	0.00	72.20	5.2	450	1.16%
2021/06/09	1.1	73.00	1	72.90	72.40	0.1	450	0.02%
2021/06/08	0.2	72.73	4	73.10	73.20	-3.8	453	-0.83%
2021/06/07	2	71.70	0	0.00	71.70	2	453	0.45%
2021/06/04	1.1	72.05	1	72.30	72.20	0.1	452	0.02%
2021/06/03	1.4	72.94	0.7	73.12	72.80	0.7	451	0.16%
2021/06/02	5.1	73.53	0.4	73.59	73.20	4.7	455	1.03%
2021/06/01	6.2	73.56	0	0.00	73.60	6.2	454	1.37%
2021/05/31	4	74.05	1.4	74.11	73.70	2.6	451	0.57%
2021/05/28	3.3	78.71	0	0.00	78.70	3.3	441	0.74%
2021/05/27	3.1	78.11	1.4	78.77	78.50	1.7	432	0.39%
2021/05/25	0	78.10	0	0.00	77.50	0	429	0.00%
2021/05/24	0.1	76.70	0	0.00	77.30	0.1	432	0.02%
2021/05/21	0.1	76.80	1	77.00	76.30	-1	436	-0.22%
2021/05/20	1	74.70	0	0.00	74.50	1	434	0.23%
2021/05/19	0	74.30	0	0.00	74.40	0	440	0.00%
2021/05/18	0	0.00	1	73.70	74.10	-1	446	-0.22%
2021/05/17	1.1	71.18	0	74.10	70.80	1.1	444	0.25%
2021/05/14	1	77.00	0	0.00	77.00	1	434	0.23%
2021/05/12	2.1	76.60	2.2	76.40	77.40	-0.1	430	-0.03%
2021/05/11	2.1	81.02	0.1	81.70	80.80	2	420	0.48%
2021/05/10	0.1	83.20	1.2	83.00	82.60	-1.1	415	-0.28%
2021/05/06	0	82.90	0	0.00	82.10	0	419	0.00%
2021/05/05	3.2	82.34	0	0.00	82.00	3.2	421	0.75%
2021/05/04	2.1	82.26	2	82.75	83.00	0.1	423	0.03%
2021/05/03	1	84.50	0	0.00	84.50	1	421	0.24%
2021/04/28	3.1	85.71	0	0.00	85.80	3.1	428	0.71%
2021/04/27	0.1	86.30	0	0.00	86.30	0.1	437	0.02%
2021/04/26	2	87.00	1	86.60	86.40	1	435	0.23%
2021/04/23	0	0.00	0	87.00	87.00	0	434	0.00%
2021/04/22	2.2	87.47	0	87.70	85.80	2.1	432	0.49%
2021/04/21	1.1	88.74	1.1	88.41	88.20	0	423	0.00%
2021/04/20	0	89.40	0	89.30	88.60	0	420	0.00%
2021/04/19	3.5	89.40	0	89.60	89.50	3.5	417	0.83%
2021/04/16	1.2	88.82	0	88.90	88.80	1.2	406	0.29%
2021/04/15	3	86.93	4	87.60	87.60	-1	405	-0.25%
2021/04/14	1	85.65	2.1	86.19	85.60	-1.1	401	-0.27%
2021/04/13	0	88.99	6	89.53	88.30	-6	398	-1.50%
2021/04/12	2.1	90.17	2	89.70	89.60	0.1	390	0.02%
2021/04/09	2.5	89.72	11	89.15	89.60	-8.5	371	-2.30%
2021/04/08	2	86.70	5.1	87.30	86.80	-3.1	342	-0.89%
2021/04/07	11.1	86.17	5	86.68	87.10	6.1	335	1.81%
2021/04/06	1	84.40	2	84.50	84.40	-1	315	-0.32%
2021/04/01	2	84.15	2	84.25	84.20	0	316	0.01%
2021/03/31	1	84.80	0	0.00	84.80	1	312	0.32%
2021/03/30	0	85.42	0	0.00	85.30	0	308	0.01%
2021/03/29	3	85.80	0	0.00	85.90	3	305	0.98%
2021/03/26	0.1	85.91	0.2	86.30	85.50	-0.1	303	-0.04%
2021/03/25	5.3	86.17	6	86.63	85.90	-0.7	304	-0.23%
2021/03/24	0.1	84.12	0	0.00	84.40	0.1	298	0.04%
2021/03/22	1	84.70	1.1	84.70	84.70	-0.1	297	-0.03%
2021/03/19	0.1	85.30	0	85.40	84.70	0	301	0.01%
2021/03/18	1	85.30	0	0.00	85.30	1	301	0.33%
2021/03/17	3.1	86.03	0.1	86.30	86.10	3	303	1.00%
2021/03/12	0	0.00	1	84.50	85.10	-1	315	-0.32%
2021/03/10	0	0.00	1	84.40	83.60	-1	329	-0.30%
2021/03/08	0	0.00	1	83.10	83.00	-1	345	-0.29%
2021/03/05	1	81.40	0	0.00	81.60	1	343	0.29%
2021/03/04	0	0.00	0.5	81.90	81.80	-0.5	348	-0.14%
2021/03/03	1.1	82.87	0	0.00	82.80	1.1	355	0.30%
2021/03/02	1.2	82.52	0	0.00	82.40	1.2	359	0.32%
2021/02/26	0	84.20	0	0.00	83.40	0	360	0.00%
2021/02/24	2	83.60	0	0.00	83.50	2	372	0.54%
2021/02/23	1	84.60	0	0.00	84.90	1	370	0.27%
2021/02/22	0	0.00	2	85.00	84.30	-2	370	-0.55%
2021/02/19	1	82.95	1	83.60	84.30	0	369	0.01%
2021/02/17	2	79.00	0	0.00	79.20	2	360	0.56%
2021/02/05	0.2	78.30	0	0.00	78.00	0.2	360	0.05%
2021/02/02	0	77.60	0	0.00	77.50	0	363	0.00%
2021/02/01	0.3	77.67	0	0.00	77.50	0.3	367	0.08%
2021/01/29	2.1	78.97	0	0.00	78.30	2.1	366	0.57%
2021/01/28	0.1	79.90	0	0.00	79.80	0.1	365	0.03%
2021/01/27	0	0.00	2	78.00	78.80	-2	359	-0.56%
2021/01/26	1.4	77.91	0	0.00	77.60	1.4	356	0.39%
2021/01/25	0.1	77.82	0	78.00	79.00	0.1	350	0.02%
2021/01/22	1.1	79.92	0	0.00	78.20	1.1	344	0.32%
2021/01/21	0	0.00	1	79.80	79.80	-1	336	-0.30%
2021/01/20	0.1	80.60	1.1	79.93	79.80	-0.9	334	-0.28%
2021/01/19	1	82.60	0	0.00	82.40	1	322	0.31%
2021/01/18	0	82.50	0	0.00	82.50	0	321	0.00%
2021/01/15	2.1	83.74	1.3	83.70	83.70	0.9	323	0.27%
2021/01/14	1	83.00	0	0.00	83.50	1	328	0.30%
2021/01/13	0	83.40	0	0.00	82.60	0	327	0.01%
2021/01/12	0	0.00	1.1	83.21	82.60	-1.1	326	-0.32%
2021/01/11	0	83.50	0	0.00	83.60	0	325	0.00%
2021/01/07	1.1	82.70	0	0.00	82.60	1.1	318	0.33%
2021/01/06	3	83.57	0	0.00	82.30	3	319	0.94%
2021/01/05	0	0.00	1	83.30	83.20	-1	314	-0.32%
2020/12/30	0	82.50	0	0.00	82.20	0	318	0.01%
2020/12/29	0	0.00	1	82.20	82.10	-1	317	-0.32%
2020/12/28	0.1	81.90	0	0.00	82.50	0.1	317	0.02%
2020/12/22	0	0.00	0	82.00	81.60	0	319	-0.01%
2020/12/21	0	83.10	0	0.00	82.50	0	325	0.01%
2020/12/18	3.2	81.77	0	0.00	81.00	3.2	323	0.99%
2020/12/17	1	82.50	0	0.00	82.70	1	317	0.32%
2020/12/16	0.1	83.30	0	0.00	83.00	0.1	317	0.02%
2020/12/15	3.1	82.76	0	0.00	82.40	3.1	316	0.96%
2020/12/14	0.1	84.50	2	84.60	84.30	-2	314	-0.62%
2020/12/10	3.2	85.87	3	86.50	85.10	0.2	329	0.05%
2020/12/09	0.2	86.40	0	0.00	85.80	0.2	331	0.06%
2020/12/08	1.1	83.21	0	0.00	83.40	1.1	319	0.33%
2020/12/07	5	83.24	3	83.03	82.70	2	316	0.63%
2020/12/04	0	84.30	0	0.00	83.90	0	315	0.01%
2020/12/02	1	84.90	2	84.70	84.40	-1	308	-0.32%
2020/11/30	0	0.00	1	87.00	85.80	-1	313	-0.32%
2020/11/27	1	85.40	1	86.10	86.50	0	312	0.00%
2020/11/24	3.1	84.75	0	0.00	84.80	3.1	306	1.00%
2020/11/23	2	85.65	0	0.00	85.60	2	301	0.66%
2020/11/20	0.3	86.00	0	0.00	85.50	0.3	302	0.11%
2020/11/18	1	86.00	0	0.00	85.90	1	305	0.33%
2020/11/17	1	86.10	0	0.00	86.00	1	309	0.32%
2020/11/13	0	86.50	0	0.00	86.20	0	325	0.00%
2020/11/10	0	0.00	1	87.10	87.30	-1	356	-0.28%
2020/11/03	0.1	87.80	0	0.00	87.70	0.1	398	0.03%
2020/10/28	0.2	88.00	0	0.00	87.80	0.2	414	0.05%
2020/10/22	0	0.00	0	90.90	91.60	0	440	0.00%
2020/10/12	1	90.50	0	0.00	89.90	1	538	0.19%
2020/10/08	1.1	90.90	4	90.63	90.90	-2.9	550	-0.53%
2020/10/07	0	0.00	2	90.40	90.70	-2	555	-0.36%
2020/10/06	1	90.30	1	90.40	90.40	0	570	0.00%
2020/10/05	3	89.89	0	0.00	89.60	3	594	0.51%
2020/09/30	0	0.00	1	88.20	88.30	-1	628	-0.16%
2020/09/24	2	86.55	0	0.00	86.60	2	682	0.29%
2020/09/23	0	0.00	2	89.00	88.80	-2	682	-0.29%
2020/09/22	0	0.00	1	89.00	89.30	-1	693	-0.14%
2020/09/21	1	91.80	1	91.40	91.40	0	698	0.00%
2020/09/17	1	91.80	3	91.97	92.70	-2	742	-0.27%
2020/09/16	0	0.00	1	91.70	91.90	-1	766	-0.13%
2020/09/15	2	93.10	0	93.00	92.90	2	765	0.26%
2020/09/14	1	91.80	1	91.60	92.00	0	760	0.00%
2020/09/10	0	0.00	1	90.80	89.70	-1	775	-0.13%
2020/09/09	2	91.40	1	91.10	89.50	1	789	0.13%
2020/09/04	1	90.50	0	0.00	90.40	1	838	0.12%
2020/09/03	2	92.30	1	92.80	92.20	1	913	0.11%
2020/08/28	0	90.70	1	90.70	90.70	-1	1,009	-0.10%
2020/08/25	3	91.00	0	0.00	90.20	3	1,052	0.28%
2020/08/18	0	0.00	4	91.60	91.30	-4	1,249	-0.32%
2020/08/17	0	0.00	4	93.45	93.50	-4	1,257	-0.32%
2020/08/14	0	0.00	7	93.09	92.20	-7	1,266	-0.55%
2020/08/13	0	0.00	1	91.10	90.80	-1	1,257	-0.08%
2020/08/11	0	0.00	1	91.10	91.30	-1	1,349	-0.07%
2020/08/10	1	91.60	4	91.20	91.40	-3	1,388	-0.22%
2020/08/06	2	88.50	0	0.00	88.10	2	1,429	0.14%
2020/08/04	1	87.30	1	86.50	87.50	0	1,442	0.00%
2020/08/03	2	86.25	2	85.90	86.10	0	1,490	0.00%
2020/07/31	2	84.70	0	0.00	85.00	2	1,497	0.13%
2020/07/30	5	85.62	0	0.00	85.10	5	1,513	0.33%
2020/07/29	1	85.40	0	0.00	85.40	1	1,523	0.07%
2020/07/28	2	87.00	0	0.00	84.60	2	1,531	0.13%
2020/07/27	1	89.10	1	87.50	87.20	0	1,542	0.00%
2020/07/24	2.1	89.69	0	0.00	88.00	2.1	1,583	0.13%
2020/07/22	1	90.90	0	0.00	91.00	1	1,662	0.06%
2020/07/21	1	91.10	2	91.10	90.60	-1	1,677	-0.06%
2020/07/20	4	89.30	3	88.90	89.30	1	1,677	0.06%
2020/07/17	5	93.14	1	92.50	91.80	4	1,670	0.24%
2020/07/16	1	95.20	1	95.50	96.00	0	1,659	0.00%
2020/07/15	0	0.00	1	94.50	93.60	-1	1,674	-0.06%
2020/07/14	2	93.55	0	0.00	93.10	2	1,684	0.12%
2020/07/13	2.2	93.28	0	0.00	94.10	2.2	1,690	0.13%
2020/07/10	0.1	96.70	1	96.60	96.90	-0.9	1,691	-0.05%
2020/07/09	2	97.65	4	97.75	97.50	-2	1,683	-0.12%
2020/07/08	4	95.58	1	95.50	95.50	3	1,667	0.18%
2020/07/07	2	93.60	0	0.00	93.60	2	1,676	0.12%
2020/07/06	1	96.30	1	96.20	96.10	0	1,704	0.00%
2020/07/03	1	95.50	3	95.17	94.50	-2	1,709	-0.12%
2020/07/02	1	95.00	0	0.00	94.40	1	1,758	0.06%
2020/07/01	0	0.00	2	94.70	94.50	-2	1,802	-0.11%
2020/06/30	1	93.00	0	0.00	92.60	1	1,800	0.06%
2020/06/29	1	93.30	4	92.93	92.30	-3	1,800	-0.17%
2020/06/24	6	93.95	0	0.00	93.30	6	1,799	0.33%
2020/06/23	5	97.74	5	97.80	95.60	0	1,781	0.00%
2020/06/19	0	0.00	1	97.20	97.10	-1	1,810	-0.06%
2020/06/18	1	96.70	1	97.50	97.20	0	1,824	0.00%
2020/06/17	1	97.10	0	0.00	97.20	1	1,830	0.05%
2020/06/15	1	96.00	1	97.60	95.80	0	1,858	0.00%
2020/06/12	4	96.35	4	97.03	98.60	0	1,875	0.00%
2020/06/11	3	100.47	0	0.00	98.60	3	1,884	0.16%
2020/06/10	9	103.11	7	103.36	102.50	2	1,877	0.11%
2020/06/09	2.1	99.50	3	99.67	100.00	-0.9	1,830	-0.05%
2020/06/08	2	99.60	0	0.00	98.20	2	1,829	0.11%
2020/06/04	2	98.35	5	98.18	97.70	-3	1,818	-0.16%
2020/06/03	2	96.00	0	0.00	96.40	2	1,826	0.11%
2020/06/01	1	96.00	2	97.05	96.50	-1	1,883	-0.05%
2020/05/29	5	96.32	8	96.05	96.50	-3	1,871	-0.16%
2020/05/28	2	93.65	0	0.00	93.00	2	1,849	0.11%
2020/05/27	1	94.70	0	0.00	94.40	1	1,852	0.05%
2020/05/26	27	97.06	27	95.51	95.00	0	1,851	0.00%
2020/05/25	1	95.60	19	97.92	98.10	-18	1,802	-1.00%
2020/05/22	1	92.00	0	0.00	92.00	1	1,728	0.06%
2020/05/21	1	94.00	2	92.90	92.80	-1	1,730	-0.06%
2020/05/20	0	0.00	2	91.60	91.60	-2	1,716	-0.12%
2020/05/19	2.1	92.60	6	91.95	92.00	-3.9	1,714	-0.23%
2020/05/18	31	94.79	23	95.27	94.20	8	1,679	0.48%
2020/05/15	1	93.80	2	91.95	91.40	-1	1,624	-0.06%
2020/05/14	0	0.00	1	92.20	89.70	-1	1,600	-0.06%
2020/05/13	5	93.58	4	92.95	94.60	1	1,605	0.06%
2020/05/12	1	92.00	1	92.40	92.40	0	1,614	0.00%
2020/05/11	0	0.00	2	93.00	92.20	-2	1,628	-0.12%
2020/05/08	6	95.53	4	94.65	92.00	2	1,638	0.12%
2020/05/06	1	90.00	1	92.10	91.10	0	1,682	0.00%
2020/05/04	1.2	88.61	2	88.85	89.20	-0.8	1,724	-0.05%
2020/04/29	14	92.10	7	91.97	92.00	7	1,779	0.39%
2020/04/28	14	90.34	11	90.20	91.00	3	1,791	0.17%
2020/04/27	1	86.10	2	87.75	86.30	-1	1,768	-0.06%
2020/04/24	0	0.00	2.1	85.39	84.80	-2.1	1,771	-0.12%
2020/04/21	0.1	82.80	1	82.90	82.90	-0.9	1,985	-0.05%
2020/04/20	3	86.20	5	86.46	85.10	-2	2,051	-0.10%
2020/04/17	5	83.98	4	85.00	83.00	1	2,080	0.05%
2020/04/16	4.1	84.69	1	83.70	84.70	3.1	2,085	0.15%
2020/04/15	6	83.30	5	83.80	83.90	1	2,077	0.05%
2020/04/14	0	0.00	3	82.83	83.00	-3	2,075	-0.14%
2020/04/10	1	80.60	1	81.70	81.50	0	2,084	0.00%
2020/04/09	3	83.77	0	0.00	82.40	3	2,096	0.14%
2020/04/07	3	85.07	14	85.11	84.40	-11	2,046	-0.54%
2020/04/06	19	82.02	7	81.69	83.90	12	1,991	0.60%
2020/04/01	0	0.00	6	76.60	76.30	-6	1,942	-0.31%
2020/03/31	0	0.00	2	74.85	74.70	-2	1,934	-0.10%
2020/03/30	3	73.63	0	0.00	74.40	3	1,927	0.16%
2020/03/27	3	75.43	10	77.24	74.40	-7	1,921	-0.36%
2020/03/26	13	74.88	3	72.80	75.50	10	1,904	0.53%
2020/03/25	3	75.07	0	0.00	74.40	3	1,887	0.16%
2020/03/19	7	66.54	6	66.37	64.30	1	1,799	0.06%
2020/03/18	1	73.00	1	72.80	70.00	0	1,773	0.00%
2020/03/17	2	69.85	0	0.00	69.00	2	1,741	0.11%
2020/03/16	2	75.80	2	77.25	73.30	0	1,719	0.00%
2020/03/13	0	0.00	1	75.00	75.90	-1	1,701	-0.06%
2020/03/12	1	81.90	2	80.85	80.60	-1	1,700	-0.06%
2020/03/10	2	88.35	2	88.50	88.40	0	1,655	0.00%
2020/03/09	7	93.40	8	91.01	88.10	-1	1,640	-0.06%
2020/03/06	2	92.70	7	93.80	93.60	-5	1,594	-0.31%
2020/03/05	2	89.05	1	88.50	89.00	1	1,535	0.07%
2020/03/04	1	89.50	1	87.30	87.30	0	1,524	0.00%
2020/03/03	0	0.00	1	89.30	89.80	-1	1,516	-0.07%
2020/03/02	1	84.60	1	86.50	86.20	0	1,497	0.00%
2020/02/27	1	89.00	0	0.00	88.70	1	1,484	0.07%
2020/02/25	1	93.30	1	90.50	94.70	0	1,486	0.00%
2020/02/24	2	92.95	1	92.50	92.70	1	1,488	0.07%
2020/02/20	1	96.50	0	0.00	96.20	1	1,518	0.07%
2020/02/19	1	97.40	3	96.97	97.60	-2	1,547	-0.13%
2020/02/18	1	95.90	1	97.30	95.90	0	1,628	0.00%
2020/02/17	4	97.63	0	0.00	96.80	4	1,629	0.25%
2020/02/14	3	99.53	0	0.00	100.00	3	1,617	0.19%
2020/02/13	2	99.55	3	99.03	97.30	-1	1,583	-0.06%
2020/02/12	2	97.70	5	97.66	97.30	-3	1,550	-0.19%
2020/02/11	12	98.43	4	98.75	97.70	8	1,531	0.52%
2020/02/10	0	0.00	1	95.50	98.70	-1	1,525	-0.07%
2020/02/07	5	101.40	0	0.00	99.30	5	1,503	0.33%
2020/02/06	1	107.00	1	107.50	110.00	0	1,428	0.00%
2020/02/05	2	105.75	0	0.00	105.50	2	1,406	0.14%
2020/02/04	2	106.00	0	0.00	106.50	2	1,363	0.15%
2020/02/03	3	110.33	1	110.50	110.00	2	1,330	0.15%
2020/01/31	8	110.19	9	110.06	115.50	-1	1,285	-0.08%
2020/01/30	3	105.00	3	106.67	105.00	0	1,240	0.00%
2020/01/20	1	116.00	1	115.00	116.00	0	1,209	0.00%
2020/01/17	1	114.00	9	113.94	115.50	-8	1,228	-0.65%
2020/01/16	47	111.61	35	112.53	114.00	12	1,194	1.00%
2020/01/15	2	105.25	3	107.33	108.00	-1	1,063	-0.09%
2020/01/14	10	100.38	15	99.05	98.60	-5	1,011	-0.49%
2020/01/13	7	96.51	10	91.37	97.30	-3	954	-0.31%
2020/01/10	1	90.00	0	0.00	88.50	1	954	0.10%
2020/01/09	3	85.90	0	0.00	86.20	3	928	0.32%
2020/01/08	1	85.80	0	0.00	85.50	1	929	0.11%
2020/01/07	1	87.40	0	0.00	88.30	1	917	0.11%
2020/01/06	12	90.09	8	89.88	88.10	4	926	0.43%
2020/01/03	2	87.00	4	88.38	89.00	-2	896	-0.22%
2020/01/02	1	86.40	2	85.10	86.50	-1	872	-0.11%
2019/12/30	1	83.80	0	0.00	83.90	1	889	0.11%
2019/12/24	1	83.70	0	0.00	83.50	1	918	0.11%
2019/12/18	0	0.00	1	84.70	84.90	-1	971	-0.10%
2019/12/17	1	83.50	0	0.00	83.60	1	994	0.10%
2019/12/13	1	84.00	0	0.00	83.80	1	994	0.10%
2019/12/09	0	0.00	7	84.97	84.30	-7	1,003	-0.70%
2019/12/05	1.4	81.84	0	0.00	81.90	1.4	997	0.14%
2019/12/02	1	81.80	0	0.00	81.50	1	1,020	0.10%
2019/11/28	1	83.20	0	0.00	82.70	1	1,024	0.10%
2019/11/27	0	0.00	1	84.10	84.00	-1	1,036	-0.10%
2019/11/26	0	0.00	1	85.00	84.40	-1	1,052	-0.09%
2019/11/25	0	0.00	9	83.10	83.50	-9	1,113	-0.81%
2019/11/22	6	82.67	1	82.70	82.10	5	1,185	0.42%
2019/11/21	1	83.20	0	0.00	85.50	1	1,178	0.08%
2019/11/20	0	0.00	2	84.90	84.70	-2	1,180	-0.17%
2019/11/19	5	83.80	5	84.74	84.20	0	1,176	0.00%
2019/11/18	16	82.96	11	83.59	83.90	5	1,155	0.43%
2019/11/15	8	81.00	12	80.88	80.50	-4	1,142	-0.35%
2019/11/12	0	0.00	1	74.70	75.40	-1	1,155	-0.09%
2019/11/11	1	74.00	0	0.00	73.60	1	1,209	0.08%
2019/11/07	2	74.50	0	0.00	74.00	2	1,204	0.17%
2019/11/06	1	76.40	2	76.85	76.20	-1	1,193	-0.08%
2019/11/05	2	76.85	0	0.00	76.70	2	1,190	0.17%
2019/11/01	1	75.70	4	75.70	75.70	-3	1,187	-0.25%
2019/10/29	5	77.28	0	0.00	76.80	5	1,194	0.42%
2019/10/28	0	0.00	2	77.75	77.90	-2	1,187	-0.17%
2019/10/25	2	76.40	1	81.00	76.50	1	1,175	0.09%
2019/10/23	3	79.03	0	0.00	79.30	3	1,126	0.27%
2019/10/22	1	77.70	1	79.30	78.70	0	1,118	0.00%
2019/10/21	1	78.20	1	78.10	78.10	0	1,100	0.00%
2019/10/18	14	79.06	14	79.17	79.70	0	1,073	0.00%
2019/10/08	3	74.80	2	74.70	74.60	1	1,018	0.10%
2019/10/07	0	0.00	9	77.52	75.90	-9	1,035	-0.87%
2019/10/04	1	76.20	1	75.40	75.40	0	1,045	0.00%
2019/09/26	8	75.70	0	0.00	74.50	8	1,050	0.76%
2019/09/25	1	73.60	2	73.90	74.00	-1	1,051	-0.10%
2019/09/23	1	73.50	0	0.00	73.70	1	1,043	0.10%
2019/09/20	0	0.00	2	72.75	72.00	-2	1,026	-0.19%
2019/09/11	0	0.00	1	70.20	70.00	-1	1,037	-0.10%
2019/09/09	4	70.38	0	0.00	69.60	4	1,028	0.39%
2019/09/03	0	0.00	1	73.40	72.40	-1	980	-0.10%
2019/09/02	0	0.00	1	74.40	73.60	-1	980	-0.10%
2019/08/28	22	76.43	19	73.79	73.70	3	934	0.32%
2019/08/27	3	73.97	14	74.38	74.90	-11	866	-1.27%
2019/08/23	0	0.00	1	71.60	71.20	-1	777	-0.13%
2019/08/22	8	69.96	0	0.00	69.60	8	762	1.05%
2019/08/19	0	0.00	3	70.83	70.00	-3	729	-0.41%
2019/08/16	2	69.80	2	69.70	70.10	0	700	0.00%
2019/08/15	0	0.00	1	69.10	69.00	-1	659	-0.15%
2019/08/14	1	66.50	7	66.74	66.80	-6	613	-0.98%
2019/08/13	1	62.50	0	0.00	62.60	1	567	0.18%
2019/08/12	0	0.00	4	63.25	63.20	-4	590	-0.68%
2019/08/08	0	0.00	2	63.20	63.00	-2	595	-0.34%
2019/08/07	1	61.50	0	0.00	60.70	1	600	0.17%
2019/08/01	1	64.50	0	0.00	64.40	1	655	0.15%
2019/07/31	0	0.00	2	62.50	64.00	-2	652	-0.31%
2019/07/30	1	61.00	0	0.00	61.20	1	649	0.15%
2019/07/25	2	62.95	0	0.00	63.10	2	672	0.30%
2019/07/18	1	63.00	1	63.10	63.10	0	1,010	0.00%
2019/07/12	1	65.30	0	0.00	65.70	1	1,041	0.10%
2019/07/11	2	63.90	1	63.50	63.40	1	1,025	0.10%
2019/07/10	1	67.50	0.2	68.20	68.20	0.8	1,011	0.08%
2019/07/09	0	0.00	1	67.60	68.00	-1	994	-0.10%
2019/07/08	1	67.90	12.4	67.79	67.70	-11.4	998	-1.14%
2019/07/02	1	66.00	0	0.00	65.90	1	1,054	0.09%
2019/07/01	0	0.00	1	66.30	67.30	-1	1,071	-0.09%
2019/06/27	1	65.20	0	0.00	65.30	1	1,112	0.09%
2019/06/26	0	0.00	2	65.00	64.80	-2	1,127	-0.18%
2019/06/25	0	0.00	1	66.50	65.20	-1	1,151	-0.09%
2019/06/17	4	62.05	0	0.00	61.90	4	1,512	0.26%
2019/06/11	0	0.00	1	64.00	63.60	-1	1,585	-0.06%
2019/06/10	4	63.33	1	63.70	63.70	3	1,604	0.19%
2019/05/30	0	0.00	1	64.10	63.90	-1	1,664	-0.06%
2019/05/29	0	0.00	5	62.84	63.20	-5	1,683	-0.30%
2019/05/28	3	61.80	0	0.00	62.20	3	1,684	0.18%
2019/05/20	0	0.00	1	60.80	61.50	-1	1,715	-0.06%
2019/05/17	5	60.84	0	0.00	59.70	5	1,722	0.29%
2019/05/16	1	62.00	0	0.00	61.90	1	1,710	0.06%
2019/05/15	0	0.00	5	64.28	64.20	-5	1,724	-0.29%
2019/05/14	2	62.90	1	62.80	62.90	1	1,724	0.06%
2019/05/13	5	61.38	0	0.00	60.40	5	1,723	0.29%
2019/05/10	1	61.80	3	62.53	62.40	-2	1,753	-0.11%
2019/05/09	2	61.70	1	61.10	61.90	1	1,744	0.06%
2019/05/08	6	64.93	2	64.50	64.50	4	1,720	0.23%
2019/05/07	0	0.00	1	65.30	65.40	-1	1,724	-0.06%
2019/05/06	4	64.18	0	0.00	64.00	4	1,740	0.23%
2019/05/03	0	0.00	3	67.33	66.80	-3	1,765	-0.17%
2019/05/02	0	0.00	1	66.00	66.40	-1	1,757	-0.06%
2019/04/30	9	65.40	9	64.92	65.40	0	1,749	0.00%
2019/04/29	5	66.18	2	66.30	64.10	3	1,733	0.17%
2019/04/26	3	67.63	1	66.10	67.00	2	1,706	0.12%
2019/04/25	16	74.27	9	70.77	69.70	7	1,672	0.42%
2019/04/24	4	75.10	4	75.93	77.00	0	1,538	0.00%
2019/04/23	1	69.80	0	0.00	70.00	1	1,426	0.07%
2019/04/22	0	0.00	1	71.40	70.90	-1	1,432	-0.07%
2019/04/18	1	69.20	4	70.90	69.00	-3	1,412	-0.21%
2019/04/16	1	70.60	1	70.00	70.00	0	1,388	0.00%
2019/04/11	1	69.10	0	0.00	69.10	1	1,345	0.07%
2019/04/10	1	70.90	0	0.00	70.40	1	1,316	0.08%
2019/04/09	0	0.00	1.2	71.92	71.90	-1.2	1,294	-0.09%
2019/04/08	1	69.50	0	0.00	69.50	1	1,273	0.08%
2019/04/02	0.1	70.50	11	70.23	70.90	-10.9	1,226	-0.89%
2019/04/01	2.1	70.62	0.2	70.00	70.00	1.9	1,206	0.15%
2019/03/29	2	69.45	2	68.80	69.40	0	1,168	0.00%
2019/03/28	3	69.90	3	70.07	68.60	0	1,154	0.00%
2019/03/27	1	68.40	1	69.00	69.50	0	1,126	0.00%
2019/03/26	5	70.58	3	69.63	68.00	2	1,101	0.18%
2019/03/25	11	69.22	0	0.00	68.50	11	1,025	1.07%
2019/03/22	3	68.47	5	68.34	70.50	-2	965	-0.21%
2019/03/21	2	61.40	0	0.00	64.30	2	849	0.24%
2019/03/20	6	60.20	5	60.80	60.30	1	788	0.13%
2019/03/19	0	0.00	1	58.80	58.90	-1	733	-0.14%
2019/03/18	0	0.00	1	55.90	56.00	-1	711	-0.14%
2019/03/15	0	0.00	1	56.40	56.30	-1	712	-0.14%
2019/03/14	1	57.00	0	0.00	56.40	1	720	0.14%
2019/03/13	1	57.00	1	56.80	57.50	0	704	0.00%
2019/03/12	1	55.30	0	0.00	56.10	1	690	0.14%
2019/03/08	0	0.00	2	53.65	54.40	-2	689	-0.29%
2019/03/05	1	54.60	1	55.70	53.90	0	680	0.00%
2019/03/04	1	54.80	1	54.70	54.90	0	658	0.00%
2019/02/27	0	0.00	4	52.00	52.10	-4	633	-0.63%
2019/02/20	1	51.90	0	0.00	52.00	1	593	0.17%
2019/02/14	1	51.70	0	0.00	51.30	1	550	0.18%
2019/02/12	1	51.10	0	0.00	50.60	1	524	0.19%
2019/02/11	0	0.00	1	50.20	50.40	-1	520	-0.19%
2019/01/30	0	0.00	1	48.10	47.80	-1	487	-0.21%
2019/01/25	0	0.00	1	48.85	49.00	-1	464	-0.22%
2019/01/24	1	47.70	0	0.00	49.30	1	443	0.23%
2019/01/15	10	46.20	10	45.54	45.65	0	388	0.00%
2018/12/10	0	0.00	1	44.75	44.75	-1	312	-0.32%
2018/12/07	1	45.00	1	45.00	44.85	0	303	0.00%
2018/11/29	1	42.00	0	0.00	42.00	1	218	0.46%
2018/11/22	0	0.00	1	40.80	40.20	-1	201	-0.50%
2018/11/21	0	0.00	1	40.75	41.10	-1	199	-0.50%
2018/11/16	0	0.00	1	40.35	41.10	-1	186	-0.54%
2018/11/14	2	39.30	0	0.00	39.40	2	174	1.14%
2018/11/13	0	0.00	2	38.80	39.30	-2	173	-1.15%
2018/11/09	0	0.00	1	39.40	39.40	-1	168	-0.59%
2018/11/08	4	38.19	0	0.00	38.55	4	161	2.47%
2018/11/01	0	0.00	3	33.60	34.20	-3	136	-2.20%
2018/10/30	0	0.00	1	32.55	32.70	-1	134	-0.75%
2018/10/29	0	0.00	1	32.50	32.60	-1	133	-0.75%
2018/10/26	5	32.93	0	0.00	32.45	5	132	3.77%
2018/09/21	1	39.00	0	0.00	39.25	1	107	0.93%
2018/07/27	0	0.00	1	40.05	40.00	-1	201	-0.50%
2018/07/10	0	0.00	1	38.30	38.45	-1	221	-0.45%
2018/07/06	2	38.08	0	0.00	38.05	2	226	0.88%
2018/05/09	1	43.75	0	0.00	43.30	1	250	0.40%
2018/04/13	1	47.50	0	0.00	47.80	1	247	0.40%
2018/04/02	0	0.00	1	50.30	50.50	-1	235	-0.42%
2018/03/23	1	49.85	0	0.00	50.10	1	216	0.46%
2018/03/22	0	0.00	1	49.95	49.35	-1	208	-0.48%
2018/03/21	3	48.80	1	49.50	50.00	2	201	0.99%
2018/03/15	0	0.00	2	47.33	48.65	-2	166	-1.20%
2018/03/14	1	45.90	2	46.10	46.60	-1	152	-0.66%
2018/03/09	1	46.00	1	45.85	45.80	0	147	0.00%
2018/01/09	2	46.00	0	0.00	46.10	2	149	1.33%