鈦昇 (8027)-新光-高雄券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
92.4
漲跌
▼0.2
漲幅
-0.22%
成交量
1,702張
產業
上櫃電機機械類股
180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

鈦昇 (8027)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/29	11.4	92.61	5	92.66	92.40	6.4	3,790	0.17%
2024/04/26	6.2	94.82	2	93.90	92.60	4.2	3,896	0.11%
2024/04/25	6	96.16	5	96.76	94.50	1	4,034	0.03%
2024/04/24	4	94.83	12	96.04	97.70	-8	4,137	-0.19%
2024/04/23	22	92.86	22	92.16	91.10	0	4,134	0.00%
2024/04/22	4	92.28	4	91.95	90.20	0	4,222	0.00%
2024/04/19	12.1	94.49	10	97.09	94.60	2.1	4,352	0.05%
2024/04/18	10	99.54	3	98.90	99.60	7	4,290	0.16%
2024/04/17	17.1	99.52	8	99.43	99.20	9.1	4,268	0.21%
2024/04/16	5.1	94.57	14	94.06	94.60	-8.9	4,217	-0.21%
2024/04/15	32	97.47	17	98.35	96.60	15	4,193	0.36%
2024/04/12	19	99.91	16.1	99.94	100.50	2.9	4,184	0.07%
2024/04/11	26	97.37	34.1	99.39	99.50	-8.1	4,166	-0.19%
2024/04/10	3.2	95.40	4	94.48	95.50	-0.8	4,100	-0.02%
2024/04/09	12.5	95.94	9	94.84	93.80	3.5	4,093	0.09%
2024/04/08	14.3	98.49	11	98.94	98.10	3.3	4,046	0.08%
2024/04/03	11	102.10	30.3	100.61	102.50	-19.3	3,948	-0.49%
2024/04/02	17.1	98.16	9	98.64	98.10	8.1	3,829	0.21%
2024/04/01	3	96.77	6	96.83	96.00	-3	3,761	-0.08%
2024/03/29	14.2	92.94	12	93.84	93.40	2.2	3,725	0.06%
2024/03/28	5.2	92.94	0	0.00	91.60	5.2	3,701	0.14%
2024/03/27	2.2	95.28	4	95.88	95.90	-1.9	3,660	-0.05%
2024/03/26	3.2	93.54	0	0.00	92.20	3.2	3,629	0.09%
2024/03/25	3	95.17	3	95.03	94.70	0	3,606	0.00%
2024/03/22	5	91.80	3	91.83	91.90	2	3,585	0.06%
2024/03/21	1	93.80	0	0.00	93.00	1	3,572	0.03%
2024/03/20	4	94.87	1	93.60	93.00	3	3,564	0.08%
2024/03/19	7	95.67	6.1	95.56	95.50	0.9	3,543	0.03%
2024/03/18	7.5	91.31	7	91.81	91.70	0.5	3,491	0.01%
2024/03/15	10	90.00	1.7	91.71	89.50	8.3	3,467	0.24%
2024/03/14	29	91.85	10.2	92.26	91.80	18.8	3,432	0.55%
2024/03/13	81	96.38	2	97.30	94.80	79	3,379	2.34%
2024/03/12	7	98.91	13.6	99.27	99.00	-6.6	3,331	-0.20%
2024/03/11	10	97.61	18	98.01	97.80	-8	3,289	-0.24%
2024/03/08	15	96.98	10.1	96.27	93.70	4.9	3,237	0.15%
2024/03/07	10.6	98.80	9	99.43	100.00	1.6	3,160	0.05%
2024/03/06	4.1	97.98	1	98.11	97.80	3.1	3,074	0.10%
2024/03/05	2.3	95.28	2	94.40	96.40	0.3	3,038	0.01%
2024/03/04	5	97.42	15	97.66	95.40	-10	2,995	-0.33%
2024/03/01	7	97.50	7	100.14	97.30	0	2,938	0.00%
2024/02/29	3.1	95.82	4.1	97.02	97.60	-0.9	2,859	-0.03%
2024/02/27	19.1	97.94	14	97.07	96.10	5.1	2,840	0.18%
2024/02/26	6.4	102.97	10.4	102.88	103.00	-4	2,720	-0.15%
2024/02/23	26.4	98.28	20.5	98.57	98.90	5.9	2,594	0.23%
2024/02/22	13.4	95.15	21	94.20	95.10	-7.6	2,461	-0.31%
2024/02/21	4.2	94.98	4	95.03	95.10	0.2	2,385	0.01%
2024/02/20	10	93.60	9	94.53	95.10	1	2,349	0.04%
2024/02/19	6.3	95.52	10.1	94.43	93.60	-3.8	2,296	-0.17%
2024/02/16	15.1	93.03	22	93.07	94.90	-6.9	2,233	-0.31%
2024/02/15	25	91.76	23.1	91.75	91.30	1.9	2,157	0.09%
2024/02/05	12.5	89.22	6	89.02	89.50	6.5	2,096	0.31%
2024/02/02	10	88.72	10	89.03	88.10	0	2,054	0.00%
2024/02/01	0.6	89.98	0	0.00	89.40	0.6	2,020	0.03%
2024/01/31	26	90.43	15.2	91.15	90.60	10.8	1,985	0.54%
2024/01/30	17.8	88.83	17	88.54	88.80	0.8	1,901	0.04%
2024/01/29	8.3	87.77	2	87.70	87.70	6.3	1,850	0.34%
2024/01/26	18.6	88.36	13.9	88.64	87.00	4.7	1,814	0.26%
2024/01/25	3.2	88.01	15	87.07	88.30	-11.8	1,712	-0.69%
2024/01/24	29.6	92.16	37.6	89.64	87.60	-8	1,612	-0.50%
2024/01/23	4.5	87.46	30.7	86.48	88.30	-26.2	1,348	-1.94%
2024/01/22	50.4	85.00	19	85.49	86.20	31.3	1,259	2.49%
2024/01/19	16.9	83.51	13	84.08	84.70	3.9	1,127	0.35%
2024/01/18	11.2	80.67	11	80.54	82.20	0.2	957	0.02%
2024/01/17	5	80.14	3	78.77	79.20	2	820	0.24%
2024/01/16	18.1	79.56	14	80.36	80.10	4.1	757	0.54%
2024/01/15	4	78.88	13.1	76.37	78.90	-9.1	650	-1.39%
2024/01/12	8	71.88	0	0.00	72.20	8	486	1.64%
2024/01/11	1	72.10	0	0.00	71.20	1	481	0.21%
2024/01/10	5	70.82	0	0.00	70.70	5	464	1.08%
2024/01/09	2.6	71.34	2	71.20	71.80	0.6	461	0.13%
2024/01/08	15	72.25	1	72.10	71.70	14	452	3.10%
2024/01/05	2.3	69.83	2	71.85	72.20	0.3	428	0.06%
2024/01/02	0	0.00	1	68.60	68.10	-1	412	-0.24%
2023/12/29	0	0.00	1	64.10	65.30	-1	402	-0.25%
2023/12/26	2	65.10	2	64.55	64.10	0	433	0.00%
2023/12/25	0	0.00	2	61.80	62.00	-2	429	-0.47%
2023/12/19	1	63.00	0	0.00	62.90	1	468	0.21%
2023/12/13	0	0.00	3	66.20	66.40	-3	520	-0.58%
2023/12/08	1	66.90	1	67.80	66.80	0	536	0.00%
2023/12/07	1	67.00	1	67.50	67.00	0	543	0.00%
2023/12/06	1	66.80	0	0.00	67.30	1	558	0.18%
2023/12/04	2	66.85	0	0.00	66.30	2	576	0.35%
2023/11/30	0	0.00	1	69.00	68.50	-1	588	-0.17%
2023/11/29	0	0.00	1	68.40	68.30	-1	617	-0.16%
2023/11/27	2	69.30	0	0.00	68.00	2	651	0.31%
2023/11/24	0	0.00	3	69.10	69.50	-3	666	-0.45%
2023/11/22	0	0.00	1	67.80	67.80	-1	692	-0.14%
2023/11/21	2.2	67.41	2	67.25	67.20	0.2	766	0.03%
2023/11/15	0	65.20	0	0.00	65.40	0	1,143	0.00%
2023/11/14	0	64.60	1	64.50	64.80	-1	1,178	-0.08%
2023/11/10	0.1	63.30	0	0.00	65.00	0.1	1,403	0.00%
2023/11/09	0.1	63.90	0	0.00	63.20	0.1	1,425	0.00%
2023/10/30	0	0.00	1	63.80	63.30	-1	2,269	-0.04%
2023/10/27	0	0.00	4	63.55	63.00	-4	2,518	-0.16%
2023/10/26	0	0.00	5	63.70	63.50	-5	2,705	-0.18%
2023/10/24	0	0.00	1	62.80	63.90	-1	2,745	-0.04%
2023/10/23	6	63.90	0	0.00	62.50	6	2,771	0.22%
2023/10/20	0	60.60	0	0.00	62.60	0	2,810	0.00%
2023/10/18	0	62.00	0	0.00	61.30	0	2,866	0.00%
2023/10/12	1	64.50	0	0.00	64.40	1	3,023	0.03%
2023/10/11	0	0.00	6	63.23	63.20	-6	3,067	-0.20%
2023/10/06	0	0.00	0.4	66.00	63.80	-0.4	3,066	-0.01%
2023/10/05	2	68.60	0	0.00	68.80	2	3,029	0.07%
2023/10/04	1	68.40	0	0.00	68.40	1	3,033	0.03%
2023/10/02	2	70.25	2	70.50	71.20	0	3,048	0.00%
2023/09/28	2	70.35	1	70.50	70.50	1	3,037	0.03%
2023/09/27	1	69.50	2	70.00	70.30	-1	3,041	-0.03%
2023/09/26	1	69.60	2	70.10	68.80	-1	3,047	-0.03%
2023/09/25	3	70.07	6	70.97	70.20	-3	3,050	-0.10%
2023/09/22	4	68.83	3	68.87	70.00	1	3,030	0.03%
2023/09/21	0	0.00	5.3	67.32	67.20	-5.3	3,020	-0.17%
2023/09/20	4	69.55	0	0.00	68.40	4	3,015	0.13%
2023/09/19	3	70.10	6	70.33	69.60	-3	2,997	-0.10%
2023/09/15	8	68.40	0	68.40	68.40	8	2,981	0.27%
2023/09/14	2	68.70	0	0.00	68.70	2	2,986	0.07%
2023/09/13	0	0.00	4	67.70	67.20	-4	2,999	-0.13%
2023/09/12	3	67.20	1	66.60	66.50	2	3,049	0.07%
2023/09/11	1	66.90	0	0.00	66.70	1	3,059	0.03%
2023/09/08	1	69.70	0	0.00	68.90	1	3,059	0.03%
2023/09/07	0	0.00	1	70.80	70.00	-1	3,120	-0.03%
2023/09/06	0.1	68.80	6	69.00	68.70	-5.9	3,131	-0.19%
2023/09/05	0	0.00	2	69.60	68.80	-2	3,150	-0.06%
2023/09/04	4	69.58	21	69.22	69.10	-17	3,248	-0.52%
2023/09/01	8	72.83	5	72.00	72.00	3	3,322	0.09%
2023/08/31	0	0.00	4	72.80	73.30	-4	3,367	-0.12%
2023/08/29	0	0.00	1	73.80	73.80	-1	3,427	-0.03%
2023/08/28	0	0.00	0.7	73.88	72.90	-0.7	3,423	-0.02%
2023/08/25	7.3	76.10	5.1	74.91	74.80	2.2	3,394	0.07%
2023/08/24	33	77.93	24	77.63	76.90	9	3,320	0.27%
2023/08/23	4	74.93	13	74.37	75.20	-9	3,104	-0.29%
2023/08/22	2	69.30	0	0.00	68.90	2	2,980	0.07%
2023/08/21	8	70.41	5	69.84	69.70	3	2,962	0.10%
2023/08/18	5	72.08	4	72.35	71.80	1	2,932	0.03%
2023/08/17	13	73.44	14	73.87	74.10	-1	2,893	-0.03%
2023/08/16	16	71.42	16	72.24	72.50	0	2,773	0.00%
2023/08/15	0	0.00	1	68.40	68.60	-1	2,659	-0.04%
2023/08/14	8	67.60	0	0.00	67.20	8	2,633	0.30%
2023/08/11	22	68.71	6	69.45	69.20	16	2,604	0.61%
2023/08/10	9	67.46	8	67.41	67.10	1	2,550	0.04%
2023/08/09	6	72.13	7	71.64	70.20	-1	2,505	-0.04%
2023/08/08	38	74.82	28	74.81	74.50	10	2,423	0.41%
2023/08/07	22	73.24	19.9	74.44	75.00	2.1	2,170	0.10%
2023/08/04	4	66.23	7	66.94	68.20	-3	1,967	-0.15%
2023/08/02	3	63.43	3	63.20	62.00	0	1,858	0.00%
2023/08/01	27	69.33	18	69.86	64.60	9	1,839	0.49%
2023/07/31	7	68.13	11	67.61	68.50	-4	1,593	-0.25%
2023/07/28	0	0.00	2	62.05	62.70	-2	1,411	-0.14%
2023/07/27	3	62.00	2	61.80	61.60	1	1,389	0.07%
2023/07/26	1	64.20	0	0.00	62.50	1	1,374	0.07%
2023/07/25	4	64.08	3	63.70	63.40	1	1,348	0.07%
2023/07/24	1	64.60	5	64.18	63.00	-4	1,313	-0.30%
2023/07/21	2	61.00	3	61.57	61.10	-1	1,261	-0.08%
2023/07/20	3	60.90	6	62.58	61.40	-3	1,249	-0.24%
2023/07/19	2	61.10	1	62.00	59.70	1	1,216	0.08%
2023/07/18	3	63.07	1	62.05	62.00	2	1,195	0.17%
2023/07/17	4	59.95	5.6	61.95	62.20	-1.6	1,131	-0.14%
2023/07/14	3.1	60.91	6.2	61.05	61.00	-3.1	1,091	-0.29%
2023/07/13	0	0.00	1	58.00	57.00	-1	1,047	-0.10%
2023/07/11	1	56.20	0	0.00	56.00	1	1,035	0.10%
2023/07/10	0	57.40	2	56.95	57.20	-2	1,031	-0.19%
2023/07/07	2	54.70	0	0.00	54.80	2	1,013	0.20%
2023/07/06	0	0.00	0.3	56.50	56.50	-0.3	1,012	-0.03%
2023/07/05	2	56.55	0	0.00	56.40	2	1,009	0.20%
2023/07/04	0	0.00	1	57.60	57.90	-1	1,017	-0.10%
2023/06/28	1	57.80	0	0.00	57.60	1	985	0.10%
2023/06/26	1.2	59.00	0	0.00	58.30	1.2	986	0.12%
2023/06/21	1	60.70	3	60.80	60.70	-2	972	-0.21%
2023/06/20	0.2	61.00	0	0.00	60.60	0.2	970	0.02%
2023/06/19	0	0.00	2	62.26	61.90	-2	964	-0.21%
2023/06/16	6	62.77	10	62.19	61.80	-4	945	-0.42%
2023/06/15	0.4	61.00	9.1	60.78	60.30	-8.7	891	-0.98%
2023/06/13	8	62.41	9	61.91	61.30	-1	863	-0.12%
2023/06/12	2	57.90	2	58.80	60.90	0	794	0.00%
2023/06/09	2	59.90	2	60.40	60.10	0	764	0.00%
2023/06/08	22	61.24	11	61.43	61.30	11	737	1.49%
2023/06/07	18	59.39	22	59.26	59.10	-4	629	-0.64%
2023/06/06	6	56.82	7	57.73	55.80	-1	520	-0.19%
2023/06/05	4	55.55	4	55.73	55.60	0	452	0.00%
2023/06/02	11	52.91	2	53.75	52.10	9	406	2.21%
2023/06/01	0	0.00	1.1	48.80	49.80	-1.1	357	-0.31%
2023/05/29	0	46.00	0	0.00	45.85	0	341	0.00%
2023/05/19	1	45.25	0	0.00	45.60	1	357	0.28%
2023/05/12	0.1	43.10	0	0.00	44.00	0.1	345	0.02%
2023/05/11	1	42.60	1	43.00	42.05	0	341	0.00%
2023/05/10	0	45.90	0	0.00	43.00	0	329	0.00%
2023/05/08	0	47.28	0	0.00	46.45	0	306	0.00%
2023/05/02	1	50.50	0	0.00	50.80	1	280	0.36%
2023/04/26	0	50.90	0	0.00	51.00	0	267	0.00%
2023/04/21	0	0.00	0	52.13	52.10	0	258	0.00%
2023/04/20	0	0.00	2	52.90	52.40	-2	256	-0.78%
2023/04/19	0	54.93	0	0.00	54.50	0	255	0.00%
2023/04/18	2	55.20	0	0.00	55.10	2	250	0.80%
2023/04/17	0	54.07	1	53.60	53.80	-1	245	-0.40%
2023/04/14	0	54.25	0	0.00	53.40	0	246	0.00%
2023/04/12	0	55.00	0	0.00	54.60	0	243	0.02%
2023/04/11	0	56.30	1	56.10	54.90	-1	242	-0.41%
2023/04/10	1	56.30	0	0.00	56.20	1	235	0.43%
2023/04/07	0	53.97	0	0.00	56.60	0	228	0.00%
2023/04/06	0	53.78	0	0.00	53.90	0	209	0.00%
2023/03/31	0	53.40	0	0.00	53.60	0	211	0.00%
2023/03/30	0	53.65	0	0.00	53.10	0	215	0.00%
2023/03/22	0	0.00	1	53.20	53.30	-1	208	-0.48%
2023/03/21	0	52.00	0	0.00	52.00	0	206	0.00%
2023/03/16	0	50.60	0	0.00	49.85	0	209	0.00%
2023/03/15	0	51.00	0	0.00	50.60	0	209	0.00%
2023/03/13	1	51.10	0	0.00	51.10	1	216	0.46%
2023/03/10	0	0.00	1	52.60	51.90	-1	217	-0.46%
2023/03/06	0	52.90	0	0.00	53.20	0	233	0.00%
2023/03/01	0	52.90	0	0.00	52.30	0	237	0.00%
2023/02/20	0	54.00	0	0.00	53.90	0	237	0.00%
2023/02/07	0	0.00	1	52.00	53.00	-1	267	-0.37%
2023/02/02	1	53.80	0	0.00	53.80	1	278	0.36%
2023/01/10	3	50.67	0	0.00	50.60	3	318	0.94%
2023/01/04	0	50.10	0	0.00	50.10	0	350	0.00%
2023/01/03	1	50.40	0	0.00	50.10	1	358	0.28%
2022/12/23	0	51.70	0	0.00	51.70	0	377	0.00%
2022/12/19	2	53.35	1	53.10	53.10	1	403	0.25%
2022/12/14	0	0.00	1	55.60	55.20	-1	405	-0.25%
2022/12/13	1	54.00	0	0.00	53.80	1	406	0.25%
2022/12/12	1	54.00	0	0.00	54.50	1	413	0.24%
2022/12/09	0	54.50	0	0.00	54.30	0	420	0.00%
2022/12/06	0	56.40	4	56.70	55.30	-4	448	-0.89%
2022/12/05	0	57.40	0	0.00	56.70	0	446	0.00%
2022/12/02	1	57.30	0	0.00	56.80	1	449	0.22%
2022/11/30	0	0.00	1	57.60	57.60	-1	462	-0.22%
2022/11/24	1	54.80	0	0.00	54.90	1	472	0.21%
2022/11/23	1	54.40	0	0.00	54.50	1	478	0.21%
2022/11/22	2	53.80	0	0.00	53.30	2	483	0.41%
2022/11/18	0	0.00	9	55.06	54.50	-9	511	-1.76%
2022/11/11	0	55.00	0	0.00	53.80	0	534	0.00%
2022/11/10	0	0.00	1	53.50	53.50	-1	537	-0.19%
2022/11/09	0	0.00	1	54.20	53.90	-1	542	-0.18%
2022/11/01	1	52.00	0	0.00	52.20	1	573	0.17%
2022/10/31	1	50.80	0	0.00	51.00	1	570	0.18%
2022/10/28	0	51.20	0	0.00	50.50	0	573	0.00%
2022/10/24	1	53.10	0	0.00	53.00	1	562	0.18%
2022/10/13	0	0.00	1	50.10	50.30	-1	549	-0.18%
2022/10/11	1	54.00	0	0.00	52.20	1	534	0.19%
2022/10/07	0	55.90	0	0.00	57.20	0	534	0.00%
2022/09/30	1	50.80	0	0.00	54.40	1	541	0.18%
2022/09/28	1	55.70	0	0.00	53.50	1	538	0.19%
2022/09/22	1	59.40	0	0.00	60.60	1	534	0.19%
2022/09/20	0	61.90	0	0.00	61.40	0	553	0.00%
2022/09/19	1	61.80	0	0.00	61.00	1	557	0.18%
2022/09/15	1	64.00	0	0.00	63.90	1	556	0.18%
2022/09/06	2	68.10	0	0.00	66.00	2	595	0.34%
2022/09/05	3	72.10	2	71.20	70.80	1	585	0.17%
2022/09/01	0	72.70	0	0.00	72.00	0	593	0.00%
2022/08/29	0	71.00	0	0.00	72.20	0	607	0.00%
2022/08/26	0	0.00	1	73.80	73.70	-1	629	-0.16%
2022/08/25	0	0.00	2	72.55	71.50	-2	691	-0.29%
2022/08/23	0	0.00	1	69.50	70.80	-1	771	-0.13%
2022/08/16	0	0.00	0	67.20	67.50	0	856	0.00%
2022/08/15	0	0.00	0	66.50	67.60	0	857	0.00%
2022/08/12	0	62.90	0	0.00	64.70	0	856	0.00%
2022/08/08	0	60.80	0	0.00	61.60	0	898	0.00%
2022/08/05	0	0.00	2	65.70	65.40	-2	886	-0.23%
2022/08/04	1	64.40	1	64.20	64.60	0	895	0.00%
2022/08/02	2	65.20	0	0.00	64.00	2	917	0.22%
2022/08/01	0	67.70	0	0.00	67.30	0	942	0.00%
2022/07/27	1	66.60	0	0.00	67.10	1	981	0.10%
2022/07/25	1	66.30	1	66.90	67.00	0	997	0.00%
2022/07/22	0	0.00	4	67.00	67.20	-4	997	-0.40%
2022/07/21	0	0.00	1	67.50	67.50	-1	1,003	-0.10%
2022/07/18	0	65.90	0	0.00	65.60	0	1,013	0.00%
2022/07/07	1	60.80	0	0.00	62.30	1	1,007	0.10%
2022/07/06	1	62.40	0	0.00	62.40	1	1,004	0.10%
2022/07/04	1	63.70	0	0.00	63.50	1	1,008	0.10%
2022/07/01	0	65.00	0	0.00	64.10	0	1,054	0.00%
2022/06/30	3	66.90	0	0.00	66.70	3	1,062	0.28%
2022/06/29	0	0.00	0	67.40	67.50	0	1,090	0.00%
2022/06/28	0	0.00	1	68.00	67.20	-1	1,088	-0.09%
2022/06/23	0	0.00	0	63.80	64.20	0	1,094	0.00%
2022/06/22	0	0.00	0	65.30	65.10	0	1,088	0.00%
2022/06/21	0	0.00	4	66.98	67.30	-4	1,080	-0.37%
2022/06/20	3	67.13	1	68.10	67.00	2	1,075	0.19%
2022/06/17	1	70.10	9	70.00	70.10	-8	1,064	-0.75%
2022/06/16	1	72.60	0	0.00	71.70	1	1,049	0.10%
2022/06/10	0	0.00	1	77.90	78.00	-1	1,008	-0.10%
2022/06/07	0	0.00	10	77.80	78.50	-10	985	-1.01%
2022/06/06	17	80.75	17	79.04	79.00	0	975	0.00%
2022/06/02	35	83.40	16	83.28	81.30	19	954	1.99%
2022/06/01	2	81.15	0	0.00	81.50	2	882	0.23%
2022/05/31	6	81.08	6	81.30	81.70	0	861	0.00%
2022/05/30	6	78.95	1	79.20	79.30	5	814	0.61%
2022/05/27	1	77.50	0	0.00	77.20	1	810	0.12%
2022/05/25	0	0.00	0	77.00	78.40	0	764	0.00%
2022/05/24	1	76.80	0	0.00	74.40	1	744	0.13%
2022/05/23	0	0.00	3	76.40	76.40	-3	736	-0.41%
2022/05/20	0	0.00	4	76.20	76.20	-4	735	-0.54%
2022/05/18	0	0.00	1	77.00	75.90	-1	729	-0.14%
2022/05/17	0	0.00	10	75.89	75.90	-10	712	-1.40%
2022/05/16	0	0.00	1	73.30	74.00	-1	705	-0.14%
2022/05/10	2	73.35	0	0.00	74.60	2	699	0.29%
2022/05/09	1	76.10	1	75.80	75.10	0	683	0.00%
2022/05/06	10	75.40	0	0.00	75.00	10	666	1.50%
2022/04/26	0	0.00	1	74.10	73.70	-1	644	-0.16%
2022/04/25	1	74.90	1	74.00	74.90	0	644	0.00%
2022/04/22	0	0.00	1	73.80	74.60	-1	645	-0.15%
2022/04/21	1	74.30	1	75.10	74.80	0	679	0.00%
2022/04/15	0	0.00	1	71.70	71.20	-1	740	-0.14%
2022/04/13	0	71.50	0	0.00	71.50	0	788	0.00%
2022/04/12	2	71.20	0	0.00	70.60	2	817	0.24%
2022/04/08	0	73.90	0	0.00	73.80	0	897	0.00%
2022/04/07	7	75.86	4	78.53	72.50	3	985	0.30%
2022/04/06	0	77.90	0	0.00	78.20	0	1,072	0.00%
2022/04/01	17	77.32	28	80.01	79.60	-11	1,070	-1.03%
2022/03/31	1	76.10	0	0.00	77.50	1	1,044	0.10%
2022/03/30	17	76.17	3	76.13	76.40	14	1,047	1.34%
2022/03/29	0	74.60	1	75.00	74.90	-1	1,071	-0.09%
2022/03/28	1	73.10	0	0.00	74.40	1	1,072	0.09%
2022/03/23	0	0.00	1	72.10	71.30	-1	1,109	-0.09%
2022/03/22	1	70.20	1	70.70	71.60	0	1,146	0.00%
2022/03/16	1	67.50	0	0.00	66.70	1	1,199	0.08%
2022/03/15	1	67.00	0	0.00	67.00	1	1,206	0.08%
2022/03/14	0	0.00	1	69.80	69.20	-1	1,207	-0.08%
2022/03/11	0	0.00	0	69.00	69.10	0	1,220	0.00%
2022/03/09	1	68.60	0	0.00	69.10	1	1,266	0.08%
2022/03/07	2	69.10	5	69.50	69.10	-3	1,272	-0.24%
2022/03/04	0	0.00	0.1	74.50	72.70	-0.1	1,267	-0.01%
2022/03/03	2	76.10	1	74.50	75.20	1	1,269	0.08%
2022/03/02	4	74.05	3	72.93	74.30	1	1,262	0.08%
2022/02/25	1	68.50	0	0.00	68.70	1	1,283	0.08%
2022/02/24	1.1	70.57	0	0.00	68.30	1.1	1,293	0.08%
2022/02/15	0	73.00	0	0.00	71.60	0	1,302	0.00%
2022/02/14	0	72.70	0	0.00	70.40	0	1,296	0.00%
2022/02/07	2	71.00	0	0.00	72.30	2	1,284	0.16%
2022/01/26	0	71.40	0	70.50	69.90	0	1,287	0.00%
2022/01/25	0.1	70.50	0.2	72.10	70.00	-0.1	1,281	-0.01%
2022/01/24	1	72.00	0	0.00	71.90	1	1,276	0.08%
2022/01/21	2	73.40	0	0.00	73.10	2	1,266	0.16%
2022/01/20	1	75.00	1	75.60	75.00	0	1,255	0.00%
2022/01/19	0	0.00	1	75.20	75.40	-1	1,246	-0.08%
2022/01/17	0	76.80	0	0.00	77.00	0	1,231	0.00%
2022/01/14	0	75.80	0	0.00	75.30	0	1,220	0.00%
2022/01/13	0	0.00	1	79.80	79.70	-1	1,181	-0.08%
2022/01/12	3	83.30	3	82.00	81.70	0	1,164	0.00%
2022/01/10	0	0.00	1	81.10	81.30	-1	1,117	-0.09%
2022/01/07	0	80.30	0	0.00	80.70	0	1,104	0.00%
2022/01/06	3.2	83.33	0	0.00	83.10	3.2	1,079	0.30%
2022/01/05	0	0.00	3	85.00	85.10	-3	1,054	-0.28%
2022/01/04	2	85.45	2	86.95	84.40	0	1,029	0.00%
2022/01/03	1	82.00	0	0.00	82.30	1	968	0.10%
2021/12/30	5	85.10	3	85.10	85.00	2	943	0.21%
2021/12/29	3	82.33	11.5	83.35	85.20	-8.5	853	-1.00%
2021/12/28	1	79.40	2	78.95	77.80	-1	726	-0.14%
2021/12/27	0	0.00	1	77.80	77.70	-1	722	-0.14%
2021/12/24	0	0.00	1	77.10	76.90	-1	728	-0.14%
2021/12/23	2	79.10	0	0.00	77.50	2	726	0.28%
2021/12/21	0	0.00	5	75.60	76.00	-5	686	-0.73%
2021/12/20	0	0.00	1.1	76.02	76.50	-1.1	683	-0.16%
2021/12/17	0	0.00	13	75.80	75.80	-13	667	-1.95%
2021/12/16	0	0.00	34.6	76.43	76.50	-34.6	652	-5.31%
2021/12/15	1	73.80	1	73.90	73.90	0	612	0.00%
2021/12/13	0	73.50	2	73.75	73.50	-2	579	-0.34%
2021/12/10	0	0.00	0.3	71.70	71.90	-0.3	555	-0.05%
2021/12/09	1	71.10	0	0.00	71.50	1	555	0.18%
2021/12/07	0	0.00	2	70.70	70.20	-2	547	-0.37%
2021/12/03	6	73.82	4	73.68	73.00	2	531	0.38%
2021/12/02	0	0.00	1	69.90	70.80	-1	493	-0.20%
2021/11/30	0	0.00	1	67.40	67.60	-1	484	-0.21%
2021/11/26	0	71.00	0	0.00	69.10	0	479	0.00%
2021/11/25	3	73.10	3	72.20	70.10	0	466	0.00%
2021/11/23	3	71.37	3	70.90	70.90	0	418	0.00%
2021/11/22	0	0.00	3	71.40	70.50	-3	406	-0.74%
2021/11/19	3	68.70	4	67.95	68.70	-1	390	-0.26%
2021/11/18	2	67.90	15	67.50	68.70	-13	385	-3.37%
2021/11/17	1	65.40	0	0.00	65.50	1	363	0.27%
2021/11/12	1	64.10	0	0.00	63.70	1	385	0.26%
2021/11/11	0	64.80	0	0.00	64.30	0	395	0.00%
2021/11/10	1	65.00	1	65.40	64.40	0	410	0.00%
2021/11/09	0	65.70	0	0.00	64.70	0	439	0.00%
2021/11/08	1	65.60	0	0.00	64.50	1	447	0.22%
2021/11/05	3	66.80	3	67.43	67.00	0	457	0.00%
2021/11/04	14	66.76	13	66.98	67.00	1	464	0.22%
2021/11/03	0	64.50	9	64.92	65.00	-9	454	-1.98%
2021/11/02	0	0.00	3	64.13	63.40	-3	452	-0.66%
2021/11/01	0	0.00	5	63.50	64.40	-5	457	-1.09%
2021/10/29	0	0.00	3	63.00	62.50	-3	461	-0.65%
2021/10/28	0	0.00	4	62.10	61.90	-4	464	-0.86%
2021/10/27	0	0.00	11	62.23	62.40	-11	468	-2.35%
2021/10/26	0	62.50	4	62.43	62.40	-4	475	-0.84%
2021/10/21	0	63.00	0	0.00	63.20	0	530	0.00%
2021/10/18	1	62.20	0	0.00	62.10	1	584	0.17%
2021/10/15	0	0.00	2	63.00	63.20	-2	604	-0.33%
2021/10/08	0	0.00	3.2	64.46	63.50	-3.2	753	-0.42%
2021/10/07	1	63.70	0	64.10	63.80	1	788	0.13%
2021/10/06	5	64.90	5	65.50	63.60	0	845	0.00%
2021/10/05	0	0.00	2	66.25	65.60	-2	928	-0.22%
2021/10/04	0	0.00	4	65.72	65.80	-4	937	-0.43%
2021/10/01	6	66.02	0	0.00	65.60	6	940	0.64%
2021/09/30	1	68.60	1.2	67.81	69.10	-0.2	942	-0.02%
2021/09/29	1	66.20	0	0.00	65.00	1	948	0.11%
2021/09/28	0	0.00	1.1	67.38	67.40	-1.1	983	-0.11%
2021/09/27	1	66.50	2	67.00	67.30	-1	992	-0.10%
2021/09/24	1	66.80	0	0.00	66.80	1	995	0.10%
2021/09/22	0	0.00	4	64.98	65.20	-4	995	-0.40%
2021/09/15	1	63.10	1	64.50	64.10	0	998	0.00%
2021/09/09	3	63.00	0	0.00	63.90	3	1,009	0.30%
2021/09/08	0	61.30	0	0.00	61.30	0	1,013	0.00%
2021/09/06	0.1	65.50	0	0.00	65.10	0.1	1,019	0.01%
2021/09/01	1	66.80	0	0.00	66.80	1	1,015	0.10%
2021/08/27	0	0.00	1	65.80	65.40	-1	1,030	-0.10%
2021/08/26	1	65.70	0	0.00	65.30	1	1,045	0.10%
2021/08/25	7	66.14	7	65.94	66.00	0	1,059	0.00%
2021/08/24	0	0.00	3	65.20	65.00	-3	1,064	-0.28%
2021/08/23	1	64.10	0	0.00	63.90	1	1,072	0.09%
2021/08/20	1	62.50	1	63.10	63.10	0	1,076	0.00%
2021/08/19	2	63.05	0	0.00	62.50	2	1,073	0.19%
2021/08/18	38	61.44	4	61.80	63.00	34	1,066	3.19%
2021/08/17	9	60.34	1	60.50	60.20	8	1,060	0.75%
2021/08/16	3	59.27	2	60.05	60.20	1	1,056	0.09%
2021/08/13	0	62.50	0	0.00	60.50	0	1,047	0.00%
2021/08/11	1	66.40	0	0.00	66.00	1	1,019	0.10%
2021/08/10	0	67.50	0	0.00	67.30	0	1,023	0.00%
2021/08/06	0	69.70	0	0.00	69.60	0	1,054	0.00%
2021/08/05	1	70.10	0	0.00	69.60	1	1,066	0.09%
2021/08/04	3	69.90	1	71.20	70.70	2	1,090	0.18%
2021/07/30	1	69.00	1	70.40	69.10	0	1,129	0.00%
2021/07/29	0.1	70.30	1	69.20	70.50	-0.9	1,128	-0.08%
2021/07/21	10	73.50	0	0.00	73.00	10	1,099	0.91%
2021/07/20	1.1	76.00	1	75.70	74.70	0.1	1,088	0.00%
2021/07/19	0.1	78.00	1	78.20	77.80	-1	1,062	-0.09%
2021/07/16	1	77.50	5	78.08	78.70	-4	1,037	-0.39%
2021/07/15	3	78.17	8	78.93	78.80	-5	1,007	-0.50%
2021/07/14	7	75.94	2	77.60	76.00	5	967	0.52%
2021/07/13	26	75.29	4	76.63	73.50	22	935	2.35%
2021/07/12	3	77.70	10	74.48	77.70	-7	881	-0.79%
2021/07/09	3	67.40	4	68.40	70.70	-1	797	-0.13%
2021/07/08	9	69.22	6	68.98	68.70	3	797	0.38%
2021/07/07	1	68.60	0	0.00	69.60	1	792	0.13%
2021/07/06	5	69.32	0	0.00	69.00	5	785	0.64%
2021/07/05	4	69.95	6	69.90	70.20	-2	778	-0.26%
2021/07/02	2	66.50	3	67.17	67.90	-1	755	-0.13%
2021/07/01	2	67.00	0	0.00	66.60	2	767	0.26%
2021/06/30	2	67.25	0	0.00	67.20	2	780	0.26%
2021/06/28	1	67.40	0	0.00	67.30	1	795	0.13%
2021/06/22	2	68.45	0	0.00	68.00	2	824	0.24%
2021/06/21	0	0.00	1	68.80	68.80	-1	832	-0.12%
2021/06/15	1	70.60	0	0.00	69.80	1	877	0.11%
2021/06/09	0	69.70	0	0.00	69.70	0	989	0.00%
2021/06/04	0	77.00	0	0.00	73.50	0	1,017	0.00%
2021/05/24	0	66.60	0	69.20	68.90	0	1,010	0.00%
2021/05/21	0	0.00	0	67.90	69.60	0	1,023	0.00%
2021/05/20	0	68.00	0	0.00	67.80	0	1,033	0.00%
2021/05/17	8	64.00	1	61.40	61.40	7	1,037	0.67%
2021/05/14	0	70.00	0	0.00	68.20	0	1,008	0.00%
2021/05/13	0	0.00	14	67.57	67.90	-14	994	-1.41%
2021/05/11	5	74.00	0	0.00	72.30	5	974	0.51%
2021/05/10	2	78.95	0	0.00	78.60	2	975	0.21%
2021/05/07	0	0.00	7	81.64	81.80	-7	971	-0.72%
2021/05/05	0	0.00	3	76.37	73.20	-3	954	-0.31%
2021/05/04	4	78.25	6	74.83	73.00	-2	960	-0.21%
2021/05/03	18	80.20	0	0.00	79.00	18	938	1.92%
2021/04/28	0	0.00	1	84.70	83.00	-1	949	-0.11%
2021/04/27	1	81.10	1	81.10	81.00	0	998	0.00%
2021/04/26	0	0.00	5	81.94	82.00	-5	1,022	-0.49%
2021/04/22	2.1	83.32	0	0.00	81.00	2.1	1,077	0.19%
2021/04/20	0	0.00	3	85.93	86.00	-3	1,152	-0.26%
2021/04/19	1.1	84.55	3	85.30	85.20	-1.9	1,158	-0.16%
2021/04/16	0.1	87.00	1	86.20	85.50	-0.9	1,162	-0.08%
2021/04/15	0	86.60	1	86.80	86.60	-1	1,196	-0.08%
2021/04/14	6.2	85.21	7	83.29	85.80	-0.8	1,230	-0.06%
2021/04/13	0	0.00	2	87.20	87.20	-2	1,329	-0.15%
2021/04/12	0.1	90.00	0	90.80	89.00	0.1	1,349	0.01%
2021/04/09	2	92.50	0	0.00	91.00	2	1,400	0.14%
2021/04/08	2	93.15	3	94.00	92.90	-1	1,407	-0.07%
2021/04/07	10	93.96	5	93.50	94.80	5	1,414	0.35%
2021/04/06	12.4	93.38	8	93.13	93.70	4.4	1,409	0.31%
2021/04/01	0	0.00	1	91.80	92.00	-1	1,431	-0.07%
2021/03/30	2	89.20	9	90.40	92.80	-7	1,464	-0.48%
2021/03/29	1	88.60	4	89.03	88.70	-3	1,454	-0.21%
2021/03/26	0	88.50	1	88.70	89.10	-1	1,461	-0.07%
2021/03/25	3	88.93	0	0.00	87.70	3	1,468	0.20%
2021/03/24	1	89.70	1	90.40	89.50	0	1,476	0.00%
2021/03/23	5	90.28	10	90.42	87.90	-5	1,479	-0.34%
2021/03/22	0	94.00	0	0.00	91.60	0	1,481	0.00%
2021/03/19	1	93.00	0	0.00	92.10	1	1,500	0.07%
2021/03/18	0	0.00	2	92.30	93.10	-2	1,514	-0.13%
2021/03/17	1	90.50	0	0.00	91.80	1	1,573	0.06%
2021/03/16	4	92.45	1	93.40	90.80	3	1,708	0.18%
2021/03/15	47	91.06	50.5	91.73	93.50	-3.5	1,857	-0.19%
2021/03/12	3	86.43	1	88.40	88.60	2	1,976	0.10%
2021/03/10	0	0.00	1	81.99	83.80	-1	2,191	-0.05%
2021/03/09	2	80.30	0	0.00	79.70	2	2,197	0.09%
2021/03/08	1	84.00	0	0.00	82.20	1	2,194	0.05%
2021/03/05	1	84.41	0	0.00	83.90	1	2,200	0.05%
2021/03/04	2	87.05	2	86.46	84.90	0	2,216	0.00%
2021/03/03	1.5	85.53	2	85.75	86.00	-0.5	2,271	-0.02%
2021/03/02	1	85.00	1	86.70	84.60	0	2,286	0.00%
2021/02/25	0	0.00	3	86.00	85.40	-3	2,311	-0.13%
2021/02/24	1	86.97	2	85.50	85.50	-1	2,330	-0.04%
2021/02/23	5	87.60	2	87.70	88.00	3	2,333	0.13%
2021/02/22	0	0.00	0	85.10	86.90	0	2,394	0.00%
2021/02/19	0.1	90.00	0	0.00	84.00	0.1	2,389	0.00%
2021/02/18	0	83.10	0	0.00	83.00	0	2,399	0.00%
2021/02/05	1	82.00	0	0.00	81.10	1	2,404	0.04%
2021/02/04	0	83.00	1	81.30	83.40	-1	2,406	-0.04%
2021/02/03	1	82.40	1	83.10	82.30	0	2,409	0.00%
2021/02/02	6	83.20	11	81.78	82.20	-5	2,411	-0.21%
2021/02/01	4	77.73	2	77.70	78.80	2	2,409	0.08%
2021/01/29	0	0.00	2	81.10	80.90	-2	2,406	-0.08%
2021/01/28	0	0.00	3	81.77	81.90	-3	2,409	-0.12%
2021/01/27	2	84.00	0	0.00	83.50	2	2,412	0.08%
2021/01/26	2	85.50	0	0.00	84.40	2	2,417	0.08%
2021/01/25	1	83.70	0	0.00	83.90	1	2,406	0.04%
2021/01/22	5	84.48	1	83.90	84.70	4	2,414	0.17%
2021/01/21	9	84.47	17	83.35	83.80	-8	2,426	-0.33%
2021/01/20	11	83.94	14	85.94	82.70	-3	2,422	-0.12%
2021/01/19	8	90.19	3	90.10	88.90	5	2,417	0.21%
2021/01/18	5	90.18	2	91.05	92.00	3	2,421	0.12%
2021/01/15	10	94.01	3	94.70	91.70	7	2,446	0.29%
2021/01/14	13	95.48	7	95.37	95.30	6	2,528	0.24%
2021/01/13	8	94.59	10	94.01	95.20	-2	2,715	-0.07%
2021/01/12	6	90.30	4	91.68	89.70	2	2,674	0.07%
2021/01/11	3	91.00	2	91.50	91.90	1	2,667	0.04%
2021/01/08	2	93.35	8	92.88	91.50	-6	2,668	-0.22%
2021/01/07	3	91.70	5	93.46	93.40	-2	2,653	-0.08%
2021/01/06	26	93.82	34	92.31	89.90	-8	2,634	-0.30%
2021/01/05	2	99.65	6	99.65	99.30	-4	2,527	-0.16%
2021/01/04	22	99.64	23	99.93	99.40	-1	2,517	-0.04%
2020/12/31	18	98.13	9	97.87	97.70	9	2,476	0.36%
2020/12/30	7	97.27	4	97.12	97.50	3	2,494	0.12%
2020/12/29	2	95.50	14	96.11	96.10	-12	2,544	-0.47%
2020/12/28	3	97.37	2	96.95	96.40	1	2,551	0.04%
2020/12/25	10	94.78	8	94.74	96.80	2	2,532	0.08%
2020/12/24	2	91.55	12	91.29	91.10	-10	2,505	-0.40%
2020/12/23	2	90.75	0	0.00	90.90	2	2,508	0.08%
2020/12/22	6	90.20	18	89.47	88.30	-12	2,545	-0.47%
2020/12/21	2	89.35	1	89.20	89.20	1	2,554	0.04%
2020/12/18	16	89.98	16	90.57	89.10	0	2,566	0.00%
2020/12/17	2	91.25	7	91.11	91.80	-5	2,567	-0.19%
2020/12/16	11	89.92	16	92.30	92.00	-5	2,569	-0.19%
2020/12/15	5	90.26	10	88.10	87.50	-5	2,567	-0.19%
2020/12/14	12	89.50	5	90.74	89.80	7	2,663	0.26%
2020/12/11	74	91.47	71.1	91.75	91.30	3	2,758	0.11%
2020/12/10	55.1	95.97	51.4	93.73	92.00	3.7	2,887	0.13%
2020/12/09	79.2	96.42	88.2	96.89	96.20	-9	2,949	-0.31%
2020/12/08	98.2	90.24	92.3	90.89	92.50	5.9	3,068	0.19%
2020/12/07	38.3	87.14	106.3	88.40	89.80	-68	3,099	-2.19%	大賣/
2020/12/04	12	81.16	21	80.21	81.70	-9	2,979	-0.30%
2020/12/03	11	79.88	14	79.04	78.10	-3	3,001	-0.10%
2020/12/02	3	78.77	8	78.63	78.80	-5	3,338	-0.15%
2020/12/01	6	77.95	10.3	78.99	77.90	-4.3	3,588	-0.12%
2020/11/30	3	79.83	3	80.57	79.00	0	3,729	0.00%
2020/11/27	39	80.41	46	80.39	79.00	-7	3,762	-0.19%
2020/11/26	4	76.85	3	78.17	79.00	1	3,706	0.03%
2020/11/25	3	76.53	2.1	77.71	76.10	0.9	3,702	0.02%
2020/11/24	5	78.16	5	77.70	76.90	0	3,703	0.00%
2020/11/23	9	77.63	8	77.71	77.80	1	3,697	0.03%
2020/11/20	7	76.84	3	76.13	76.10	4	3,678	0.11%
2020/11/19	23	77.29	11	77.20	76.40	12	3,675	0.33%
2020/11/17	5	74.82	3	74.13	73.80	2	3,625	0.06%
2020/11/16	6	73.93	6	73.12	74.10	0	3,631	0.00%
2020/11/13	1	70.80	1	71.20	71.30	0	3,621	0.00%
2020/11/12	6	70.50	6.5	70.91	70.50	-0.5	3,621	-0.01%
2020/11/11	0	0.00	2	71.30	71.50	-2	3,616	-0.06%
2020/11/10	10	71.18	0	0.00	70.90	10	3,621	0.28%
2020/11/09	1	71.40	3	72.17	72.60	-2	3,627	-0.06%
2020/11/06	4	71.90	3	71.60	70.90	1	3,636	0.03%
2020/11/05	0	0.00	2.5	71.79	72.20	-2.5	3,632	-0.07%
2020/11/04	0	0.00	10	71.00	71.00	-10	3,633	-0.28%
2020/11/03	7	71.19	12	72.18	70.70	-5	3,658	-0.14%
2020/10/30	5	70.66	3	71.30	70.20	2	3,757	0.05%
2020/10/29	2	70.00	0	0.00	71.70	2	3,756	0.05%
2020/10/28	0	0.00	8	73.88	72.50	-8	3,746	-0.21%
2020/10/27	0	0.00	1	73.10	73.30	-1	3,741	-0.03%
2020/10/26	16	79.32	13	77.75	77.00	3	3,701	0.08%
2020/10/23	15	78.68	14	78.54	78.10	1	3,674	0.03%
2020/10/22	21	78.32	26	78.20	78.00	-5	3,663	-0.14%
2020/10/21	24	76.23	34	78.46	78.50	-10	3,557	-0.28%
2020/10/20	1	72.20	4	72.35	72.00	-3	3,373	-0.09%
2020/10/19	1	71.40	11	70.69	70.40	-10	3,382	-0.30%
2020/10/15	3	70.97	2	71.80	69.70	1	3,450	0.03%
2020/10/14	1	70.90	2	70.25	71.00	-1	3,443	-0.03%
2020/10/13	2	67.95	2	68.50	68.90	0	3,460	0.00%
2020/10/12	16	69.35	10	69.62	68.80	6	3,473	0.17%
2020/10/08	6	71.38	4	70.90	70.70	2	3,530	0.06%
2020/10/07	7	70.97	11	71.42	71.50	-4	3,553	-0.11%
2020/10/06	20	68.81	12	69.38	69.50	8	3,530	0.23%
2020/10/05	1	70.80	1	70.00	70.00	0	3,483	0.00%
2020/09/30	6	72.30	8	71.41	71.60	-2	3,491	-0.06%
2020/09/29	4	70.83	0	0.00	70.30	4	3,511	0.11%
2020/09/28	6	71.30	4	71.90	71.10	2	3,582	0.06%
2020/09/25	3	70.20	12	73.38	70.60	-9	3,710	-0.24%
2020/09/24	6	74.88	0	0.00	75.00	6	3,762	0.16%
2020/09/23	7	77.53	20	77.16	77.20	-13	3,792	-0.34%
2020/09/22	0	0.00	2	75.40	75.50	-2	3,835	-0.05%
2020/09/21	1	76.00	8	76.63	75.90	-7	3,851	-0.18%
2020/09/18	1	77.30	18	76.48	77.30	-17	3,856	-0.44%
2020/09/17	17	77.88	38	79.38	76.70	-21	3,841	-0.55%
2020/09/16	12	78.73	21	78.08	77.80	-9	3,740	-0.24%
2020/09/15	42	79.71	40	79.39	79.00	2	3,633	0.06%
2020/09/14	54	78.99	42	79.73	81.20	12	3,452	0.35%
2020/09/11	84	76.40	72.3	76.39	73.90	11.7	3,269	0.36%
2020/09/10	36	74.74	38	75.83	77.50	-2	3,043	-0.07%
2020/09/09	6	69.10	9	68.49	70.50	-3	2,878	-0.10%
2020/09/08	8	68.66	6	69.27	68.80	2	2,838	0.07%
2020/09/07	99.3	74.77	104	73.26	70.00	-4.7	2,801	-0.17%	大賣/
2020/09/04	71	70.43	52	70.67	74.10	19	2,558	0.74%
2020/09/03	59	64.45	66	65.76	67.40	-7	2,390	-0.29%
2020/09/02	11	60.10	20	59.97	61.30	-9	2,263	-0.40%
2020/09/01	1	57.50	1	57.20	57.90	0	2,247	0.00%
2020/08/31	8	58.24	8	57.46	57.90	0	2,272	0.00%
2020/08/28	10	57.49	11	56.72	57.10	-1	2,307	-0.04%
2020/08/27	11	57.09	6	56.97	56.30	5	2,325	0.22%
2020/08/26	1	55.90	3	56.13	55.90	-2	2,311	-0.09%
2020/08/25	10	56.61	2	56.90	56.00	8	2,306	0.35%
2020/08/24	8	55.75	10	56.63	56.90	-2	2,290	-0.09%
2020/08/21	4	52.83	4	53.40	53.80	0	2,262	0.00%
2020/08/20	6.1	50.67	4	50.30	50.90	2.1	2,250	0.09%
2020/08/19	6	53.15	11	53.07	52.90	-5	2,227	-0.22%
2020/08/18	2	54.95	0	0.00	54.30	2	2,219	0.09%
2020/08/17	0.3	55.20	0	0.00	55.30	0.3	2,211	0.01%
2020/08/14	0	0.00	4	55.98	55.30	-4	2,204	-0.18%
2020/08/13	9	55.89	2	55.90	55.30	7	2,192	0.32%
2020/08/12	14	55.26	10	56.34	56.90	4	2,173	0.18%
2020/08/11	2	53.00	5	53.24	54.00	-3	2,149	-0.14%
2020/08/10	4	54.35	3	54.10	53.80	1	2,134	0.05%
2020/08/07	6	55.73	5	56.30	55.20	1	2,123	0.05%
2020/08/06	21	59.91	15	59.87	58.10	6	2,088	0.29%
2020/08/05	9.4	58.28	22	57.80	59.70	-12.7	2,029	-0.62%
2020/08/04	3	54.23	4	54.28	54.50	-1	1,971	-0.05%
2020/08/03	4	53.55	7	54.16	53.40	-3	1,960	-0.15%
2020/07/31	5	53.90	1	53.30	53.40	4	1,952	0.20%
2020/07/30	0	0.00	7	53.09	53.10	-7	1,949	-0.36%
2020/07/29	2	51.25	5	51.60	52.00	-3	1,940	-0.15%
2020/07/28	8.4	51.57	1	52.20	50.50	7.4	1,933	0.38%
2020/07/27	10	53.72	7	53.73	52.90	3	1,905	0.16%
2020/07/24	8	55.64	25	57.66	55.10	-17	1,880	-0.90%
2020/07/23	8	58.18	8	58.19	58.10	0	1,843	0.00%
2020/07/22	24	57.08	13	57.70	58.80	11	1,817	0.61%
2020/07/21	14	55.26	15	55.19	56.20	-1	1,772	-0.06%
2020/07/20	2	53.65	0.1	53.50	54.00	1.9	1,735	0.11%
2020/07/17	9	53.11	6	52.55	53.00	3	1,717	0.17%
2020/07/16	3	52.70	3	53.90	52.40	0	1,684	0.00%
2020/07/15	12	55.52	13	55.59	53.80	-1	1,662	-0.06%
2020/07/14	12	53.93	10	53.92	54.50	2	1,590	0.13%
2020/07/13	2	52.20	2	52.80	52.60	0	1,545	0.00%
2020/07/10	4	51.48	6	51.75	51.70	-2	1,533	-0.13%
2020/07/09	9	53.92	14	53.57	53.10	-5	1,510	-0.33%
2020/07/08	9	53.17	24	53.95	54.40	-15	1,479	-1.01%
2020/07/07	15	55.07	33	56.05	53.10	-18	1,435	-1.25%
2020/07/06	58	58.77	34	58.31	57.20	24	1,348	1.78%
2020/07/03	14	55.30	51	54.66	57.30	-37	1,201	-3.08%
2020/07/02	20	52.20	13	52.32	52.10	7	1,096	0.64%
2020/07/01	15	50.93	24	51.18	51.90	-9	1,046	-0.86%
2020/06/30	30	48.91	7	49.45	49.70	23	980	2.34%
2020/06/29	2	47.83	6	47.36	47.40	-4	948	-0.42%
2020/06/24	2	46.20	0	0.00	46.45	2	936	0.21%
2020/06/23	2	46.30	8	46.66	45.45	-6	921	-0.65%
2020/06/22	3	47.87	0	0.00	47.30	3	895	0.33%
2020/06/19	10	48.12	9	48.47	47.70	1	886	0.11%
2020/06/18	10.4	47.01	7	47.30	48.15	3.4	870	0.38%
2020/06/17	17	49.00	9	50.81	47.75	8	842	0.95%
2020/06/16	14	48.24	7.5	48.23	50.00	6.5	773	0.84%
2020/06/15	8	47.69	25	47.47	46.75	-17	724	-2.35%
2020/06/12	6	46.75	9	46.54	47.25	-3	701	-0.43%
2020/06/11	43	47.76	18	48.29	46.00	25	681	3.67%
2020/06/10	12	46.75	19	46.55	47.05	-7	572	-1.22%
2020/06/09	2	43.23	17	43.51	42.80	-15	485	-3.09%
2020/06/08	8	43.69	3	43.75	43.40	5	464	1.08%
2020/06/05	10	41.06	13.1	41.56	41.90	-3.1	425	-0.72%
2020/06/04	1	40.75	8	39.65	41.00	-7	392	-1.79%
2020/06/03	4	35.79	1	35.85	37.40	3	340	0.88%
2020/05/26	0	0.00	6	34.02	33.50	-6	300	-2.00%
2020/05/25	0	0.00	2	33.05	33.60	-2	299	-0.67%
2020/05/20	6	31.85	2	31.85	31.90	4	295	1.35%
2020/05/18	1	32.00	0	0.00	31.90	1	296	0.34%
2020/05/12	2	32.50	0	0.00	32.85	2	296	0.67%
2020/05/08	0	0.00	6	33.64	33.55	-6	296	-2.02%
2020/05/07	1	32.75	0	0.00	33.00	1	293	0.34%
2020/05/06	8.2	33.25	3	33.07	32.80	5.2	292	1.76%
2020/05/05	3.4	34.78	4	34.58	34.60	-0.6	283	-0.21%
2020/05/04	4	34.33	0	0.00	34.85	4	276	1.45%
2020/04/30	0.9	34.30	2	34.50	34.45	-1.1	275	-0.39%
2020/04/28	0.3	33.50	7	33.53	33.50	-6.7	269	-2.49%
2020/04/27	0	0.00	12	32.18	32.90	-12	271	-4.43%
2020/04/24	0	0.00	1	32.20	31.85	-1	267	-0.37%
2020/04/23	0.2	31.70	8	31.86	31.70	-7.8	266	-2.93%
2020/04/21	3	30.65	3	31.12	30.50	0	262	0.00%
2020/04/20	0	0.00	2	29.80	30.70	-2	261	-0.77%
2020/04/17	0.3	30.00	5	30.19	30.00	-4.7	261	-1.79%
2020/04/15	2	28.80	0	0.00	29.00	2	256	0.78%
2020/04/13	0	0.00	2	27.80	27.80	-2	250	-0.80%
2020/04/06	5	25.30	0	0.00	25.00	5	255	1.95%
2020/03/31	0	0.00	1	26.00	25.65	-1	257	-0.39%
2020/03/30	1	25.05	6	24.83	25.40	-5	254	-1.97%
2020/03/27	0	0.00	3	23.10	23.10	-3	245	-1.22%
2020/03/25	1	22.95	0	0.00	23.05	1	242	0.41%
2020/03/23	4	20.63	4	21.83	22.00	0	231	0.00%
2020/03/20	0	0.00	3	22.00	22.00	-3	231	-1.29%
2020/03/19	3	21.57	0	0.00	20.60	3	225	1.33%
2020/03/18	2	21.58	2	22.40	22.75	0	219	0.00%
2020/03/17	3	21.80	0	0.00	22.75	3	208	1.44%
2020/03/09	6	27.66	0	0.00	28.15	6	177	3.39%
2020/03/06	7	28.73	0	0.00	28.95	7	174	4.01%
2020/03/04	2	28.90	0	0.00	28.80	2	174	1.15%
2020/03/03	1	28.75	0	0.00	29.00	1	173	0.58%
2020/03/02	2	28.15	0	0.00	28.15	2	174	1.15%
2020/02/25	0	28.70	0	0.00	29.00	0	177	0.00%
2020/02/11	1	28.60	0	0.00	29.15	1	181	0.55%
2020/02/04	3	28.20	0	0.00	28.05	3	187	1.60%
2020/01/13	6	32.00	0	0.00	31.85	6	194	3.08%
2020/01/06	0	0.00	5	32.40	33.80	-5	199	-2.51%
2020/01/02	8	32.69	0	0.00	32.10	8	200	4.00%
2019/12/31	0	0.00	1	33.20	33.20	-1	201	-0.50%
2019/12/24	1	33.70	0	0.00	33.20	1	217	0.46%
2019/12/23	0	0.00	3	34.40	33.90	-3	216	-1.39%
2019/12/17	0	0.00	1	35.20	35.20	-1	238	-0.42%
2019/12/16	0	0.00	0.1	35.00	35.15	-0.1	243	-0.04%
2019/12/13	1	34.95	3	34.80	35.05	-2	250	-0.80%
2019/12/12	0	0.00	5	34.33	34.35	-5	272	-1.83%
2019/12/11	0	0.00	0	34.00	34.00	0	274	-0.01%
2019/12/05	0	0.00	1	33.85	33.75	-1	339	-0.29%
2019/11/28	0	0.00	1	34.30	34.30	-1	336	-0.30%
2019/11/27	1	34.00	0	0.00	34.15	1	336	0.30%
2019/11/22	1	34.00	0	0.00	33.20	1	333	0.30%
2019/11/20	0	0.00	0.1	32.00	31.80	-0.1	329	-0.04%
2019/11/06	0.3	32.25	0	0.00	32.20	0.3	319	0.09%
2019/11/05	3	32.88	0	33.80	32.80	3	317	0.93%
2019/10/29	3	35.73	1	34.55	35.00	2	316	0.63%
2019/10/25	0	0.00	3	34.50	34.45	-3	319	-0.94%
2019/10/23	2	34.53	1	34.40	34.40	1	318	0.31%
2019/10/21	3.2	35.65	0	0.00	35.20	3.2	313	1.02%
2019/10/15	1	33.50	0	0.00	33.55	1	298	0.33%
2019/10/08	0	0.00	1	33.70	33.60	-1	293	-0.34%
2019/10/04	2	35.18	4	35.59	35.25	-2	286	-0.70%
2019/10/02	2	33.08	4	33.96	34.40	-2	273	-0.73%
2019/09/27	0	0.00	1	33.70	33.40	-1	267	-0.37%
2019/09/26	1	33.15	0	0.00	33.50	1	267	0.37%
2019/09/25	1	34.35	2	33.85	32.85	-1	264	-0.38%
2019/09/23	2	33.58	2	33.20	33.35	0	261	0.00%
2019/09/20	1	35.90	1	35.60	35.30	0	249	0.00%
2019/09/19	2	35.00	0	0.00	34.45	2	243	0.82%
2019/09/17	12	35.42	15	35.21	35.05	-3	226	-1.32%
2019/09/16	0	0.00	1	33.00	33.30	-1	201	-0.50%
2019/09/12	1	32.60	3	33.02	32.70	-2	196	-1.02%
2019/09/11	6	32.13	8	32.85	32.95	-2	175	-1.14%
2019/09/09	1	29.15	0	0.00	29.15	1	126	0.79%
2019/09/02	0	0.00	2	29.35	29.35	-2	120	-1.65%
2019/08/30	1	29.05	0	0.00	29.10	1	121	0.82%
2019/07/29	0	0.00	2	30.55	29.95	-2	123	-1.62%
2019/07/08	1	28.00	0	0.00	28.25	1	127	0.78%
2019/07/05	1	28.85	0	0.00	28.75	1	127	0.79%
2019/06/27	1	28.70	0	0.00	29.00	1	136	0.74%
2019/06/18	1	28.75	0	0.00	28.70	1	145	0.69%
2019/06/13	1	28.65	0	0.00	28.70	1	152	0.66%
2019/06/06	1	28.50	0	0.00	28.65	1	171	0.58%
2019/05/21	1	28.85	0	0.00	29.15	1	234	0.43%
2019/05/10	2	28.80	0	0.00	29.55	2	249	0.80%
2019/05/09	2	29.30	0	0.00	29.30	2	249	0.80%
2019/05/02	0	0.00	2	30.40	30.30	-2	257	-0.78%
2019/04/26	2	29.50	0	0.00	29.90	2	270	0.74%
2019/04/15	3	29.60	0	0.00	29.85	3	268	1.12%
2019/04/12	3	29.00	0	0.00	29.90	3	268	1.12%
2019/04/08	2	30.00	0	0.00	30.00	2	266	0.75%
2019/04/03	0	30.90	0	0.00	30.80	0	264	0.00%
2019/04/02	0	0.00	3	30.50	30.90	-3	261	-1.15%
2019/03/29	3	28.87	0	0.00	29.15	3	253	1.18%
2019/03/28	1	29.00	0	0.00	29.15	1	251	0.40%
2019/03/27	1	29.40	0	0.00	29.20	1	253	0.39%
2019/03/25	1	29.25	0	0.00	29.40	1	260	0.38%
2019/03/21	0	0.00	1	30.00	29.75	-1	272	-0.37%
2019/03/18	1	30.25	0	0.00	30.20	1	289	0.35%
2019/03/14	0	0.00	1	30.75	30.25	-1	288	-0.35%
2019/03/11	0	0.00	1	31.40	30.85	-1	287	-0.35%
2019/03/06	1	30.70	0	0.00	31.60	1	299	0.33%
2019/02/27	0	0.00	2	31.40	31.90	-2	289	-0.69%
2019/02/21	2	31.00	0	0.00	31.00	2	270	0.74%
2019/02/20	0	0.00	5	30.70	32.00	-5	266	-1.88%
2019/01/30	0	30.65	0	0.00	30.35	0	287	0.00%
2019/01/25	0	0.00	1	31.50	31.55	-1	318	-0.31%
2019/01/23	1	31.30	0	0.00	31.35	1	328	0.30%
2019/01/22	0	0.00	8	32.43	32.15	-8	327	-2.44%
2019/01/21	1	32.65	2	31.80	32.80	-1	330	-0.30%
2019/01/15	0	0.00	1	30.70	30.70	-1	347	-0.29%
2019/01/14	0	0.00	1	30.65	30.60	-1	357	-0.28%
2019/01/02	0	0.00	3	31.00	31.00	-3	435	-0.69%
2018/12/27	1	30.45	0	0.00	30.90	1	450	0.22%
2018/12/24	4	31.68	0	0.00	31.00	4	458	0.87%
2018/12/20	6	30.80	2	31.15	30.90	4	464	0.86%
2018/12/19	5	32.00	16	31.74	31.70	-11	462	-2.38%
2018/12/13	0	0.00	11	31.93	32.50	-11	444	-2.48%
2018/12/07	2	29.40	0	0.00	29.50	2	426	0.47%
2018/12/06	0	0.00	2	29.40	29.85	-2	423	-0.47%
2018/12/03	1	30.20	0	0.00	30.00	1	420	0.24%
2018/11/30	3	29.37	0	0.00	29.95	3	415	0.72%
2018/11/29	0	0.00	1	29.70	29.90	-1	412	-0.24%
2018/11/28	0	0.00	1	29.70	29.70	-1	409	-0.24%
2018/11/26	2	27.80	3	28.00	28.20	-1	406	-0.25%
2018/11/21	0	27.10	29	27.00	27.30	-29	398	-7.27%
2018/11/20	0	26.90	0	0.00	27.05	0	397	0.00%
2018/11/19	5	27.15	5	27.24	27.40	0	397	0.00%
2018/11/15	1	26.85	0	0.00	27.30	1	394	0.25%
2018/11/13	1	26.80	11	26.57	27.40	-10	383	-2.61%
2018/11/12	12	27.60	1	27.50	27.70	11	375	2.93%
2018/11/08	1	28.65	14	28.66	28.80	-13	365	-3.56%
2018/11/07	1	29.00	0	0.00	29.00	1	364	0.27%
2018/11/06	5	29.98	0	0.00	29.30	5	373	1.34%
2018/11/05	1	29.75	0	0.00	29.80	1	369	0.27%
2018/11/02	1	30.20	6	30.38	31.00	-5	360	-1.39%
2018/11/01	1	28.00	0	0.00	28.50	1	344	0.29%
2018/10/31	3	28.43	0	0.00	28.15	3	341	0.88%
2018/10/29	1	27.40	0	0.00	28.20	1	336	0.30%
2018/10/26	12	28.35	0	0.00	28.30	12	332	3.61%
2018/10/25	1	29.00	3	29.10	28.95	-2	329	-0.61%
2018/10/24	3	29.87	0	0.00	29.80	3	327	0.92%
2018/10/23	4	30.65	0	0.00	30.55	4	336	1.19%
2018/10/22	5	30.40	2	30.90	31.30	3	333	0.90%
2018/10/19	0	0.00	3	29.50	30.10	-3	330	-0.91%
2018/10/16	5	27.92	0	0.00	28.00	5	340	1.47%
2018/10/15	5	27.45	0	0.00	28.00	5	357	1.40%
2018/10/12	1	27.35	0	0.00	27.50	1	375	0.27%
2018/10/11	0	0.00	3	30.35	30.35	-3	341	-0.88%
2018/10/08	1	33.95	0	0.00	34.30	1	329	0.30%
2018/10/05	1	34.50	0	0.00	34.00	1	326	0.31%
2018/10/04	4	35.29	0	0.00	36.70	4	316	1.26%
2018/09/26	0	0.00	1	37.65	38.00	-1	337	-0.30%
2018/09/20	1	37.80	0	0.00	37.90	1	364	0.27%
2018/09/17	1	38.00	0	0.00	38.05	1	388	0.26%
2018/09/14	2	38.10	0	0.00	38.05	2	396	0.50%
2018/09/11	1	36.80	0	0.00	37.00	1	465	0.21%
2018/09/10	5	36.94	0	0.00	36.65	5	497	1.00%
2018/09/07	2	38.10	0	0.00	38.35	2	505	0.40%
2018/09/06	2	38.80	0	0.00	38.95	2	517	0.39%
2018/08/14	3	38.35	0	0.00	38.50	3	667	0.45%
2018/08/13	4	38.94	0	0.00	37.50	4	665	0.60%
2018/08/10	0	0.00	1	42.35	41.60	-1	657	-0.15%
2018/08/02	0	0.00	4	41.90	42.00	-4	680	-0.59%
2018/07/31	3	42.90	1	43.05	42.90	2	686	0.29%
2018/07/30	4	43.58	3	42.90	43.65	1	705	0.14%
2018/07/25	1	44.80	2	45.20	44.90	-1	707	-0.14%
2018/07/23	3	44.02	3	43.50	43.60	0	707	0.00%
2018/07/20	8	44.04	12	44.31	43.50	-4	722	-0.55%
2018/07/19	4	44.64	7	44.58	44.50	-3	710	-0.42%
2018/06/28	0	0.00	1	42.70	42.00	-1	882	-0.11%
2018/06/26	5	41.70	0	0.00	41.70	5	880	0.57%
2018/06/21	1	44.00	4	42.84	43.00	-3	870	-0.34%
2018/06/20	2	42.20	0	0.00	42.15	2	860	0.23%
2018/06/19	5	43.44	4	44.05	43.65	1	841	0.12%
2018/06/15	0	0.00	2	41.50	42.40	-2	829	-0.24%
2018/06/14	0	0.00	13	40.99	41.35	-13	827	-1.57%
2018/06/13	15	41.10	4	41.01	41.30	11	823	1.34%
2018/06/12	0	0.00	3	39.15	39.30	-3	795	-0.38%
2018/06/11	0	0.00	1	39.30	39.05	-1	794	-0.13%
2018/06/08	1	39.60	6	39.92	39.55	-5	795	-0.63%
2018/06/07	1	38.00	0	0.00	39.60	1	792	0.13%
2018/06/06	4	38.25	2	38.55	38.50	2	800	0.25%
2018/06/05	2	39.20	0	0.00	39.45	2	796	0.25%
2018/06/04	1	40.10	5	40.01	41.00	-4	789	-0.51%
2018/06/01	0	0.00	1	38.10	38.05	-1	783	-0.13%
2018/05/30	1	37.35	4	37.45	38.00	-3	840	-0.36%
2018/05/29	0	0.00	1	38.15	38.00	-1	861	-0.12%
2018/05/28	2	38.45	0	0.00	38.40	2	890	0.22%
2018/05/25	1	38.90	0	0.00	38.80	1	909	0.11%
2018/05/24	4	39.16	0	0.00	39.10	4	932	0.43%
2018/05/23	3	39.63	0	0.00	39.60	3	945	0.32%
2018/05/22	2	40.00	1	40.35	40.20	1	967	0.10%
2018/05/21	0	0.00	12	39.50	40.00	-12	984	-1.22%
2018/05/18	19	38.87	24	39.19	38.90	-5	992	-0.50%
2018/05/17	1	38.40	0	0.00	38.40	1	1,005	0.10%
2018/05/16	2	38.78	0	0.00	38.50	2	1,019	0.20%
2018/05/15	20	39.54	18	39.91	38.95	2	1,045	0.19%
2018/05/11	0	0.00	3	41.00	40.70	-3	1,120	-0.27%
2018/05/09	1	42.15	0	0.00	41.95	1	1,188	0.08%
2018/05/07	7	40.73	5	40.95	40.95	2	1,211	0.17%
2018/05/03	1	38.40	1	38.90	38.75	0	1,271	0.00%
2018/05/02	1	39.90	0	0.00	39.90	1	1,349	0.07%
2018/04/30	1	38.25	1	40.10	39.75	0	1,387	0.00%
2018/04/27	1	38.30	0	0.00	37.80	1	1,405	0.07%
2018/04/26	5	40.10	5	38.15	38.00	0	1,396	0.00%
2018/04/24	13	40.78	0	0.00	40.10	13	1,379	0.94%
2018/04/23	2	42.70	0	0.00	42.40	2	1,366	0.15%
2018/04/19	2	43.68	0	0.00	43.90	2	1,364	0.15%
2018/04/18	3	44.17	0	0.00	44.00	3	1,366	0.22%
2018/04/12	7	45.54	21	45.19	45.05	-14	1,386	-1.01%
2018/04/11	9	47.13	0	0.00	47.00	9	1,393	0.65%
2018/04/10	7	49.74	13	49.10	46.90	-6	1,425	-0.42%
2018/04/09	6	49.43	20	48.33	49.50	-14	1,479	-0.95%
2018/04/03	11	45.02	1	45.40	45.40	10	1,436	0.70%
2018/04/02	7	45.01	6	45.27	45.60	1	1,457	0.07%
2018/03/31	4	44.36	6	44.69	44.90	-2	1,469	-0.14%
2018/03/30	3	44.17	20	43.69	44.10	-17	1,478	-1.15%
2018/03/29	5	44.28	8	43.90	43.90	-3	1,598	-0.19%
2018/03/28	2	44.55	0	0.00	44.60	2	1,627	0.12%
2018/03/27	8	44.93	3	44.90	45.00	5	1,633	0.31%
2018/03/26	8	44.84	3	44.65	44.90	5	1,643	0.30%
2018/03/23	3	43.27	6	43.76	43.50	-3	1,652	-0.18%
2018/03/22	18	45.06	5	44.50	45.00	13	1,653	0.79%
2018/03/21	5	44.46	7	45.36	46.00	-2	1,643	-0.12%
2018/03/19	0	0.00	22	44.25	44.50	-22	1,631	-1.35%
2018/03/16	6	45.54	6	45.43	45.25	0	1,632	0.00%
2018/03/15	3	45.37	2	45.40	45.40	1	1,637	0.06%
2018/03/14	6	45.83	1	46.25	45.70	5	1,646	0.30%
2018/03/13	20	45.84	17	45.31	45.45	3	1,679	0.18%
2018/03/12	13	45.86	11	45.47	45.80	2	1,749	0.11%
2018/03/09	19	46.54	5	46.15	46.35	14	1,790	0.78%
2018/03/08	7	46.99	5	47.10	46.95	2	1,802	0.11%
2018/03/07	18	47.29	10	46.54	46.50	8	1,807	0.44%
2018/03/06	24	47.32	12	48.19	48.05	12	1,810	0.66%
2018/03/05	39	49.00	1	49.00	47.60	38	1,802	2.11%
2018/03/02	13	49.48	30	49.83	49.50	-17	1,830	-0.93%
2018/03/01	12	48.15	23	49.55	49.90	-11	1,826	-0.60%
2018/02/27	14	49.06	13	48.43	48.20	1	1,800	0.06%
2018/02/26	13	47.75	16	48.24	48.95	-3	1,806	-0.17%
2018/02/23	9	47.83	1	48.15	47.20	8	1,789	0.45%
2018/02/22	8	46.75	25	46.92	47.15	-17	1,779	-0.96%
2018/02/21	12	45.10	21	45.50	45.65	-9	1,759	-0.51%
2018/02/12	9	42.39	7	42.38	42.50	2	1,744	0.11%
2018/02/09	2	41.35	9	41.51	42.20	-7	1,757	-0.40%
2018/02/08	3	43.00	30	42.00	42.90	-27	1,786	-1.51%
2018/02/07	9	43.60	4	43.05	42.90	5	1,801	0.28%
2018/02/06	33	44.71	5	43.00	42.85	28	1,785	1.57%
2018/02/05	22	45.77	30	46.81	47.60	-8	1,744	-0.46%
2018/02/02	3	47.42	7	47.84	47.55	-4	1,721	-0.23%
2018/02/01	15	47.29	11	48.76	47.00	4	1,712	0.23%
2018/01/31	6	46.59	5	46.90	46.95	1	1,654	0.06%
2018/01/30	16	47.33	10	47.41	47.00	6	1,649	0.36%
2018/01/29	29	48.07	19	48.09	47.45	10	1,639	0.61%
2018/01/26	7	45.93	13	46.44	47.25	-6	1,585	-0.38%
2018/01/25	21	46.80	22	46.66	45.10	-1	1,552	-0.06%
2018/01/24	9	45.28	13	45.69	45.55	-4	1,483	-0.27%
2018/01/23	7	43.51	7	43.58	43.95	0	1,457	0.00%
2018/01/22	1	42.60	9	42.58	42.50	-8	1,465	-0.55%
2018/01/19	6	42.20	2	42.45	42.05	4	1,497	0.27%
2018/01/18	13	42.27	2	43.05	42.55	11	1,509	0.73%
2018/01/17	4	42.53	3	42.27	42.60	1	1,515	0.07%
2018/01/16	15	42.52	0	0.00	42.50	15	1,515	0.99%
2018/01/15	13	42.68	8	42.48	43.00	5	1,530	0.33%
2018/01/12	18	43.43	19	43.18	43.00	-1	1,545	-0.06%
2018/01/11	6	42.07	6	42.48	42.30	0	1,551	0.00%
2018/01/10	5	42.57	5	42.25	42.10	0	1,559	0.00%
2018/01/09	9	42.34	32	41.95	42.30	-23	1,570	-1.46%
2018/01/08	17	43.80	10	42.54	42.70	7	1,591	0.44%
2018/01/05	10	45.23	5	44.74	44.15	5	1,613	0.31%
2018/01/04	3	44.57	14	44.31	45.30	-11	1,602	-0.69%
2018/01/03	3	41.90	13	43.28	45.40	-10	1,602	-0.62%
2018/01/02	4	42.05	13	41.37	41.80	-9	1,635	-0.55%