系微 (6231)-台新券商分點個股進出

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

系微

(6231)

可現股當沖

股價
489.5
漲跌
▼5.5
漲幅
-1.11%
成交量
474張
產業
上櫃資訊服務類股
199人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

系微 (6231)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	7.1	493.57	21	494.14	495.00	-13.9	1,673	-0.83%
2024/11/19	1.1	473.87	17	486.67	494.00	-15.9	1,688	-0.94%
2024/11/18	5.9	472.38	22	469.11	464.50	-16.1	1,693	-0.95%
2024/11/15	13.8	499.25	5.5	500.24	485.00	8.3	1,687	0.49%
2024/11/14	6.4	503.53	0	506.00	500.00	6.3	1,695	0.37%
2024/11/13	3.3	508.06	0.1	510.57	505.00	3.2	1,717	0.19%
2024/11/12	1.6	512.41	1	516.00	509.00	0.6	1,745	0.03%
2024/11/11	7.6	526.34	2.1	518.11	519.00	5.5	1,777	0.31%
2024/11/08	13	544.77	5.1	547.39	539.00	7.9	1,774	0.44%
2024/11/07	9.1	540.56	3	542.00	544.00	6.1	1,785	0.34%
2024/11/06	5.2	538.43	10	544.21	547.00	-4.8	1,796	-0.27%
2024/11/05	1.3	532.26	6	527.67	525.00	-4.7	1,778	-0.26%
2024/11/04	3.4	519.58	1.3	517.66	519.00	2	1,795	0.11%
2024/11/01	9	528.33	4	536.00	521.00	5	1,786	0.28%
2024/10/30	9.8	536.78	1	549.00	530.00	8.8	1,777	0.49%
2024/10/29	8.6	541.12	3.3	537.16	538.00	5.3	1,786	0.30%
2024/10/28	9	546.71	10	549.40	543.00	-1	1,800	-0.06%
2024/10/25	14.5	553.73	7.3	549.84	547.00	7.2	1,808	0.40%
2024/10/24	19.1	571.57	9	574.31	567.00	10.1	1,810	0.56%
2024/10/23	2.2	587.88	1.1	587.38	584.00	1.1	1,788	0.06%
2024/10/22	25.1	588.31	15	589.40	595.00	10.1	1,776	0.57%
2024/10/21	14.7	586.09	9.4	585.17	578.00	5.3	1,758	0.30%
2024/10/18	14	569.27	18.9	569.66	573.00	-4.9	1,714	-0.28%
2024/10/17	21.2	556.27	16.9	557.85	565.00	4.2	1,687	0.25%
2024/10/16	33.2	527.74	22.8	534.80	544.00	10.4	1,639	0.64%
2024/10/15	11.1	518.85	26.3	521.92	525.00	-15.2	1,613	-0.94%
2024/10/14	26	498.92	6	497.83	498.50	20	1,580	1.27%
2024/10/11	14.7	505.63	11	514.76	499.50	3.6	1,570	0.23%
2024/10/09	23.8	504.43	9.5	511.84	504.00	14.3	1,559	0.91%
2024/10/08	20.5	505.52	11.1	513.33	517.00	9.4	1,582	0.60%
2024/10/07	4.2	524.35	10.6	519.08	531.00	-6.5	1,588	-0.41%
2024/10/04	28.8	503.60	6.1	503.65	486.50	22.7	1,582	1.43%
2024/10/01	24.6	530.94	15.1	531.58	511.00	9.5	1,596	0.59%
2024/09/30	1.2	520.67	6.2	518.90	519.00	-5	1,611	-0.31%
2024/09/27	5.1	509.68	0	510.00	508.00	5.1	1,644	0.31%
2024/09/26	1.1	522.46	2	521.00	515.00	-0.9	1,690	-0.05%
2024/09/25	1	523.99	2	524.07	522.00	-1	1,699	-0.06%
2024/09/24	1	522.00	3	523.36	530.00	-2	1,705	-0.12%
2024/09/23	0.1	530.73	1.2	533.72	535.00	-1.1	1,718	-0.06%
2024/09/20	5	526.00	5.2	529.04	528.00	-0.2	1,744	-0.01%
2024/09/19	1	511.10	1	518.95	521.00	0	1,765	0.00%
2024/09/18	0	520.50	2.2	517.90	509.00	-2.2	1,771	-0.12%
2024/09/16	1	513.04	2	518.01	516.00	-1	1,783	-0.06%
2024/09/13	47.2	516.37	50.4	517.98	530.00	-3.2	1,802	-0.18%
2024/09/12	18.2	517.76	31.8	523.32	531.00	-13.6	1,770	-0.77%
2024/09/11	33.2	488.82	26	490.51	486.50	7.2	1,729	0.42%
2024/09/10	17.1	478.86	25.3	485.46	479.50	-8.2	1,712	-0.48%
2024/09/09	33.6	482.67	19.3	482.18	476.50	14.4	1,669	0.86%
2024/09/06	65.4	504.34	57.1	506.39	494.00	8.3	1,647	0.50%
2024/09/05	90	507.99	106.8	507.80	509.00	-16.8	1,551	-1.08%	大賣/
2024/09/04	38.3	484.81	32.7	486.06	463.00	5.6	1,484	0.37%
2024/09/03	26.9	472.87	51.7	487.48	496.50	-24.8	1,409	-1.76%
2024/09/02	20.3	458.84	40.4	456.39	455.50	-20.1	1,357	-1.48%
2024/08/30	47.3	442.71	29.1	448.13	437.50	18.1	1,326	1.37%
2024/08/29	4.1	435.52	6.2	431.38	436.00	-2.2	1,298	-0.17%
2024/08/28	2.3	421.61	0.7	426.65	422.00	1.6	1,300	0.12%
2024/08/27	9.1	431.70	15.1	431.50	423.50	-6	1,324	-0.46%
2024/08/26	16.6	425.97	13	430.13	412.00	3.5	1,376	0.26%
2024/08/23	14.1	438.29	17.4	432.13	441.00	-3.4	1,447	-0.23%
2024/08/22	5	438.90	5	438.20	436.50	0	1,502	0.00%
2024/08/21	18	449.29	10.1	448.05	437.00	8	1,583	0.50%
2024/08/20	5	455.49	7.8	456.14	454.00	-2.8	1,637	-0.17%
2024/08/19	7	444.57	4.2	448.87	441.00	2.8	1,645	0.17%
2024/08/16	9.5	455.29	8.3	451.68	444.50	1.2	1,664	0.07%
2024/08/15	19.1	437.61	16.2	436.21	435.00	2.9	1,643	0.18%
2024/08/14	6.1	422.13	10.3	423.99	424.00	-4.2	1,621	-0.26%
2024/08/13	9	409.89	8.3	398.42	405.50	0.7	1,591	0.04%
2024/08/12	4	396.50	6.4	403.03	409.00	-2.4	1,572	-0.15%
2024/08/09	10	372.85	5.2	376.87	372.00	4.8	1,570	0.31%
2024/08/08	27.5	364.78	19	360.50	357.00	8.5	1,564	0.54%
2024/08/07	4	336.13	4.6	339.64	353.50	-0.6	1,536	-0.04%
2024/08/06	12.3	323.03	25	335.48	321.50	-12.7	1,535	-0.83%
2024/08/05	0.2	348.04	9.1	352.09	347.50	-8.9	1,513	-0.59%
2024/08/02	1.6	389.99	7.8	391.99	386.00	-6.2	1,511	-0.41%
2024/08/01	14.4	408.13	9	412.67	401.00	5.4	1,502	0.36%
2024/07/31	7.6	419.00	8.2	422.39	410.50	-0.6	1,479	-0.04%
2024/07/30	9.2	402.81	20	388.45	401.50	-10.8	1,459	-0.74%
2024/07/29	21.6	428.36	17.3	426.02	405.50	4.3	1,452	0.30%
2024/07/26	3	464.03	1.9	450.47	450.50	1.1	1,432	0.08%
2024/07/23	1	480.91	0	0.00	468.00	1	1,430	0.07%
2024/07/22	0	0.00	2.4	463.12	466.00	-2.4	1,432	-0.16%
2024/07/19	3	496.14	0.1	490.00	487.00	2.9	1,432	0.20%
2024/07/18	3	501.92	4.1	491.01	499.00	-1	1,436	-0.07%
2024/07/17	0	507.50	0.1	510.00	511.00	-0.1	1,435	-0.01%
2024/07/16	0	454.50	1.1	478.50	478.50	-1.1	1,438	-0.08%
2024/07/15	0	451.50	2.1	446.08	435.00	-2.1	1,458	-0.14%
2024/07/12	3.1	460.83	1	458.50	450.00	2.1	1,460	0.15%
2024/07/11	3	463.68	0	0.00	477.00	3	1,460	0.21%
2024/07/10	19.2	518.61	13.6	521.67	523.00	5.6	1,459	0.39%
2024/07/09	7	452.71	23.3	459.21	475.50	-16.3	1,412	-1.15%
2024/07/08	17.1	446.92	11	437.77	432.50	6.1	1,384	0.44%
2024/07/05	5.3	421.54	28.2	423.78	436.00	-22.9	1,383	-1.65%
2024/07/04	40.9	409.37	73.4	410.42	396.50	-32.5	1,345	-2.41%
2024/07/03	20.1	451.43	13	444.74	440.50	7.1	1,305	0.54%
2024/07/02	66	435.26	15.4	435.73	436.50	50.7	1,294	3.91%
2024/07/01	5.6	410.99	8.1	411.52	413.50	-2.5	1,295	-0.19%
2024/06/28	4	405.12	3.1	404.99	403.00	0.9	1,290	0.07%
2024/06/27	12.4	397.39	5	397.13	395.50	7.4	1,300	0.57%
2024/06/26	8.1	407.71	18.2	406.40	405.50	-10.1	1,290	-0.78%
2024/06/25	14.1	388.24	14	390.54	395.50	0.1	1,268	0.01%
2024/06/24	3.2	376.73	4	378.36	375.50	-0.8	1,253	-0.07%
2024/06/21	9.3	380.28	22	381.64	383.50	-12.7	1,263	-1.00%
2024/06/20	24.5	388.39	15.6	387.07	381.50	8.9	1,255	0.71%
2024/06/19	13.2	408.67	12	408.76	398.00	1.1	1,241	0.09%
2024/06/18	27.7	407.54	20.4	410.29	400.00	7.3	1,239	0.59%
2024/06/17	7.1	425.32	7.1	422.91	422.50	0.1	1,220	0.00%
2024/06/14	8.7	427.22	6.1	423.97	425.00	2.6	1,195	0.22%
2024/06/13	17.2	417.91	26.1	426.36	434.00	-8.9	1,206	-0.74%
2024/06/12	17	396.59	21.2	390.74	396.00	-4.2	1,241	-0.34%
2024/06/11	1	374.00	3.1	378.88	385.50	-2.1	1,242	-0.17%
2024/06/07	9	383.89	2	379.00	380.00	7	1,251	0.56%
2024/06/06	15.1	385.31	1	371.00	386.50	14.1	1,259	1.12%
2024/06/05	7.2	378.50	4.1	370.23	385.00	3.1	1,268	0.25%
2024/06/04	6	368.42	4.8	366.09	362.50	1.2	1,300	0.09%
2024/06/03	18	361.66	19.2	362.55	369.50	-1.1	1,326	-0.09%
2024/05/31	41.4	349.17	45.3	348.54	338.50	-3.9	1,343	-0.29%
2024/05/30	26.4	379.57	35.4	377.69	376.00	-9	1,343	-0.67%
2024/05/29	49	364.68	42.9	365.85	360.50	6.1	1,345	0.45%
2024/05/28	23.3	333.56	26.3	336.73	354.50	-3	1,427	-0.21%
2024/05/27	29.3	314.89	31.9	316.36	322.50	-2.6	1,475	-0.18%
2024/05/24	8	293.01	25	300.97	304.50	-16.9	1,409	-1.20%
2024/05/23	6	276.08	9.3	274.88	277.00	-3.3	1,356	-0.24%
2024/05/22	5	271.20	13.2	271.63	275.50	-8.2	1,416	-0.58%
2024/05/21	0	0.00	1.1	262.20	262.00	-1.1	1,464	-0.07%
2024/05/20	3	264.33	5	266.20	263.00	-2	1,472	-0.14%
2024/05/17	4.1	259.61	2	259.50	261.00	2.1	1,479	0.14%
2024/05/16	13	268.19	9.6	262.70	260.00	3.4	1,503	0.22%
2024/05/15	2	254.25	3.5	255.64	254.50	-1.5	1,528	-0.10%
2024/05/14	2.6	250.74	14.1	251.18	255.00	-11.5	1,566	-0.74%
2024/05/10	2	229.53	3.1	231.28	234.50	-1.1	1,594	-0.07%
2024/05/09	1	235.95	1.1	237.37	233.50	-0.1	1,625	0.00%
2024/05/08	1	240.00	0	0.00	238.50	1	1,666	0.06%
2024/05/07	0	0.00	1	239.00	238.00	-1	1,677	-0.06%
2024/05/06	2	238.73	6	240.00	237.00	-4	1,688	-0.24%
2024/05/03	3	244.00	3.2	248.47	242.50	-0.2	1,704	-0.01%
2024/05/02	10	244.45	7.1	248.50	242.50	3	1,728	0.17%
2024/04/30	1.1	237.18	1	236.50	237.50	0.1	1,756	0.01%
2024/04/29	3.1	237.48	0	0.00	237.50	3.1	1,774	0.17%
2024/04/26	2.1	234.91	0	0.00	234.50	2.1	1,790	0.12%
2024/04/25	2.2	232.18	0	0.00	231.00	2.2	1,816	0.12%
2024/04/24	1.1	235.55	7	235.43	235.00	-5.9	1,848	-0.32%
2024/04/23	2.1	226.70	6	226.50	228.00	-3.9	1,912	-0.20%
2024/04/22	2.1	224.47	1	223.00	221.00	1.1	1,922	0.05%
2024/04/19	10.7	227.61	12	228.50	223.00	-1.3	1,929	-0.07%
2024/04/18	10.3	241.04	4.1	240.99	239.50	6.3	1,920	0.33%
2024/04/17	2.1	243.88	2	246.00	245.50	0.1	1,932	0.01%
2024/04/16	4.6	243.78	2	243.50	243.50	2.6	1,931	0.13%
2024/04/15	6.2	251.35	12.1	251.15	248.50	-5.9	1,930	-0.30%
2024/04/12	5	260.50	10.4	262.13	260.00	-5.4	1,925	-0.28%
2024/04/11	15.4	268.71	20	268.43	265.00	-4.6	1,918	-0.24%
2024/04/10	5	268.40	16	269.91	267.50	-11	1,905	-0.58%
2024/04/09	8	270.19	7.2	271.17	272.00	0.9	1,910	0.04%
2024/04/08	10.2	269.00	13.4	270.80	267.50	-3.2	1,932	-0.17%
2024/04/03	25.3	273.90	22	272.55	278.00	3.3	1,958	0.17%
2024/04/02	4.1	258.10	1	258.00	257.00	3.1	2,007	0.15%
2024/04/01	2.2	257.59	20	259.75	261.00	-17.8	2,167	-0.82%
2024/03/29	6	250.42	7.1	251.24	250.00	-1.1	2,257	-0.05%
2024/03/28	5	248.30	6	248.67	248.50	-1	2,380	-0.04%
2024/03/27	13.4	252.48	6.4	251.80	251.50	7.1	2,501	0.28%
2024/03/26	15.6	249.13	7.1	247.68	246.00	8.5	2,602	0.33%
2024/03/25	1.1	258.05	3	258.33	258.00	-1.9	2,655	-0.07%
2024/03/22	5.3	259.26	4.2	258.62	257.50	1.1	2,717	0.04%
2024/03/21	5.5	266.90	7	265.71	262.00	-1.6	2,779	-0.06%
2024/03/20	8.2	259.03	5.1	258.79	258.00	3.1	2,853	0.11%
2024/03/19	5	262.71	16	258.72	258.00	-11	2,975	-0.37%
2024/03/18	8	268.44	6	268.33	268.50	2	3,066	0.07%
2024/03/15	51.7	268.88	19.1	267.88	270.50	32.6	3,079	1.06%
2024/03/14	10.1	261.52	28	260.32	258.00	-17.9	3,089	-0.58%
2024/03/13	7.4	259.12	8	259.56	258.00	-0.6	3,150	-0.02%
2024/03/12	6.5	265.83	1.1	266.94	266.50	5.5	3,185	0.17%
2024/03/11	22.7	271.31	14.6	265.74	265.00	8.1	3,226	0.25%
2024/03/08	16.4	276.41	26.2	275.35	271.00	-9.7	3,294	-0.30%
2024/03/07	21.6	287.15	12.2	285.35	284.00	9.4	3,373	0.28%
2024/03/06	14.6	294.61	19.1	292.87	291.50	-4.4	3,424	-0.13%
2024/03/05	24.1	299.20	8	300.31	296.50	16.1	3,421	0.47%
2024/03/04	41.5	310.32	30.3	310.60	303.00	11.2	3,412	0.33%
2024/03/01	64.6	298.12	225.3	302.00	312.00	-160.7	3,354	-4.79%	大賣/鉅額交易
2024/02/29	172.2	292.79	50	290.41	293.50	122.2	3,206	3.81%	大買/鉅額交易
2024/02/27	12.4	261.79	27.1	263.15	267.00	-14.7	3,118	-0.47%
2024/02/26	9.1	262.56	5	260.40	258.00	4.1	3,146	0.13%
2024/02/23	79.5	272.81	59	268.92	264.50	20.5	3,194	0.64%
2024/02/22	20.4	269.34	44.6	270.90	277.00	-24.2	3,150	-0.77%
2024/02/21	3.2	257.36	2	258.75	256.00	1.2	3,125	0.04%
2024/02/20	8.1	259.86	5.2	259.94	260.00	2.9	3,155	0.09%
2024/02/19	23	264.09	9.4	264.05	263.00	13.6	3,177	0.43%
2024/02/16	25	261.30	35	259.64	262.50	-10	3,259	-0.31%
2024/02/15	21.2	251.39	34.7	255.68	258.50	-13.5	3,297	-0.41%
2024/02/05	12.4	241.01	15	240.80	240.50	-2.6	3,280	-0.08%
2024/02/02	20.5	239.78	28.1	239.77	240.00	-7.6	3,275	-0.23%
2024/02/01	27.4	247.64	23.1	241.43	239.50	4.2	3,262	0.13%
2024/01/31	18.2	254.73	18	255.58	253.50	0.2	3,239	0.01%
2024/01/30	7.3	247.68	3.4	247.95	247.50	4	3,210	0.12%
2024/01/29	15	248.67	13	245.77	250.50	2	3,225	0.06%
2024/01/26	4	247.87	22.6	245.29	245.50	-18.6	3,228	-0.58%
2024/01/25	22.8	256.35	15.3	254.18	250.00	7.5	3,228	0.23%
2024/01/24	43.1	267.25	22	267.14	262.50	21.1	3,222	0.65%
2024/01/23	23.1	257.46	27.1	258.11	258.50	-3.9	3,212	-0.12%
2024/01/22	26.1	259.80	12	262.00	258.50	14.1	3,218	0.44%
2024/01/19	10.3	261.28	21.3	260.35	262.50	-11.1	3,226	-0.34%
2024/01/18	19.1	259.99	17	259.12	261.50	2.1	3,238	0.06%
2024/01/17	40.8	263.95	38.1	266.01	260.50	2.8	3,272	0.08%
2024/01/16	14.4	282.31	11.3	283.00	281.00	3.1	3,280	0.09%
2024/01/15	7	281.21	13.2	283.76	286.00	-6.2	3,300	-0.19%
2024/01/12	4.1	277.63	10	280.65	273.00	-6	3,423	-0.17%
2024/01/11	18.3	273.71	16	273.91	280.00	2.2	3,478	0.06%
2024/01/10	2.3	260.68	2	262.25	263.50	0.3	3,520	0.01%
2024/01/09	2	266.00	1	265.00	261.00	1	3,585	0.03%
2024/01/08	2.1	272.59	1	275.00	263.00	1.1	3,665	0.03%
2024/01/05	1	269.05	2	269.50	271.50	-1	3,740	-0.03%
2024/01/04	11.1	269.19	2	265.00	265.00	9.1	3,861	0.24%
2024/01/03	16	273.44	32	269.42	274.00	-16	3,877	-0.41%
2024/01/02	50.3	259.39	43	259.73	273.00	7.3	3,887	0.19%
2023/12/29	33.3	267.28	23.4	261.65	259.50	9.9	3,903	0.25%
2023/12/28	81.3	290.43	82.3	290.88	288.00	-0.9	3,876	-0.02%
2023/12/27	178.6	288.63	143.4	289.25	286.00	35.2	3,845	0.92%	大買/大賣/
2023/12/26	79.3	275.82	88.2	275.93	283.00	-8.9	3,691	-0.24%
2023/12/25	67.4	263.15	75	262.93	267.50	-7.6	3,596	-0.21%
2023/12/22	81.1	252.39	63.1	252.03	256.00	18.1	3,493	0.52%
2023/12/21	50.2	236.34	57.5	234.63	241.00	-7.3	3,387	-0.22%
2023/12/20	57.4	223.79	50.7	224.04	224.50	6.7	3,294	0.20%
2023/12/19	31	220.82	21	220.95	221.00	10	3,230	0.31%
2023/12/18	15.3	218.38	15.3	219.57	216.00	0.1	3,178	0.00%
2023/12/15	28.8	217.81	38.2	219.43	223.00	-9.4	3,132	-0.30%
2023/12/14	40.2	208.52	60.7	209.65	212.50	-20.5	3,100	-0.66%
2023/12/13	61.5	200.53	64.6	201.02	203.00	-3.1	3,000	-0.10%
2023/12/12	11	193.68	14.1	193.97	192.00	-3.1	3,010	-0.10%
2023/12/11	13	193.00	34.4	193.54	194.50	-21.4	3,134	-0.68%
2023/12/08	71	191.70	57.5	192.53	185.50	13.5	3,145	0.43%
2023/12/07	28.3	189.82	18	190.08	187.00	10.3	3,084	0.33%
2023/12/06	40	190.86	35.3	191.05	191.00	4.7	3,048	0.15%
2023/12/05	77.1	189.38	126.1	189.88	189.00	-49	3,008	-1.63%	大賣/
2023/12/04	84	187.61	45.2	187.96	188.50	38.8	2,926	1.33%
2023/12/01	44.3	182.18	43.9	182.13	184.00	0.3	2,817	0.01%
2023/11/30	20	173.50	18	176.94	177.00	2	2,744	0.07%
2023/11/29	3	175.00	25.1	175.40	174.50	-22.1	2,719	-0.81%
2023/11/28	15	172.37	28	171.27	170.00	-13	2,709	-0.48%
2023/11/27	22.5	171.78	9	170.44	168.00	13.5	2,708	0.50%
2023/11/24	7	175.36	18.1	177.60	178.00	-11.1	2,715	-0.41%
2023/11/22	12.3	175.37	67.1	177.86	178.00	-54.9	2,696	-2.03%
2023/11/21	14.1	173.77	13.5	175.48	172.00	0.6	2,644	0.02%
2023/11/20	35.4	175.09	32.1	175.72	173.00	3.3	2,667	0.12%
2023/11/17	24.5	172.01	12	172.71	170.50	12.5	2,693	0.46%
2023/11/16	18.3	171.24	20	171.63	171.50	-1.7	2,777	-0.06%
2023/11/15	40.3	172.52	37	172.74	171.50	3.3	2,813	0.12%
2023/11/14	22	165.41	57.2	166.71	169.50	-35.2	2,787	-1.26%
2023/11/13	13	158.44	42.2	159.04	157.50	-29.2	2,795	-1.04%
2023/11/10	10	151.10	16	152.19	152.50	-6	2,831	-0.21%
2023/11/09	23.9	151.80	8	152.00	150.00	15.9	2,872	0.55%
2023/11/08	15	158.40	5	160.70	157.50	10	2,881	0.35%
2023/11/07	18.4	158.78	9.1	159.39	158.50	9.3	2,894	0.32%
2023/11/06	5	158.40	17	158.29	159.00	-12	2,937	-0.41%
2023/11/03	15.2	152.40	6	150.75	150.00	9.2	2,950	0.31%
2023/11/02	6	153.58	4.5	154.73	154.50	1.5	2,988	0.05%
2023/11/01	14	149.89	5	150.70	149.50	9	3,039	0.30%
2023/10/31	30	155.10	14	155.43	150.00	16	3,094	0.52%
2023/10/30	22.5	157.71	14	158.36	155.50	8.5	3,246	0.26%
2023/10/27	28	161.80	15	162.63	160.00	13	3,376	0.39%
2023/10/26	21.6	166.48	7	164.71	164.00	14.6	3,461	0.42%
2023/10/25	56	176.56	23.1	176.04	173.00	32.9	3,551	0.93%
2023/10/24	30.1	173.87	38.7	174.86	178.00	-8.6	3,504	-0.24%
2023/10/23	85	171.31	18	170.42	169.00	67	3,441	1.95%
2023/10/20	76.1	171.23	111.3	172.56	170.50	-35.3	3,425	-1.03%	大賣/
2023/10/19	35.2	169.77	64	168.19	171.00	-28.9	3,319	-0.87%
2023/10/18	58	162.02	106	162.56	159.50	-48	3,299	-1.45%	大賣/
2023/10/17	55	171.71	49.2	171.00	169.50	5.8	3,270	0.18%
2023/10/16	23	168.37	34.1	168.96	172.00	-11.1	3,209	-0.35%
2023/10/13	183	166.32	58.5	167.42	163.00	124.5	3,156	3.95%	大買/鉅額交易
2023/10/12	179.2	162.73	84.2	162.31	163.50	95.1	3,083	3.08%	大買/
2023/10/11	0	0.00	11.7	169.50	169.50	-11.7	2,962	-0.40%
2023/10/06	16	154.50	17	155.74	154.50	-1	2,942	-0.03%
2023/10/05	6	155.83	8	155.25	155.00	-2	2,923	-0.07%
2023/10/04	19	148.42	23	150.35	151.00	-4	2,882	-0.14%
2023/10/03	104	156.39	16	155.50	151.00	88	2,864	3.07%	大買/
2023/10/02	0	0.00	7	151.79	152.50	-7	2,799	-0.25%
2023/09/28	13	149.27	3	147.00	147.00	10	2,788	0.36%
2023/09/27	7	151.36	10	151.70	151.00	-3	2,780	-0.11%
2023/09/26	15	151.63	13.1	151.68	149.00	1.9	2,761	0.07%
2023/09/25	4.1	154.49	7	153.71	153.00	-2.9	2,761	-0.11%
2023/09/22	2	149.76	12	150.42	150.00	-10	2,745	-0.36%
2023/09/21	10	149.80	4.2	150.62	150.00	5.8	2,736	0.21%
2023/09/20	27	151.69	23	151.35	151.00	4	2,723	0.15%
2023/09/19	21.2	155.36	48	154.39	154.50	-26.8	2,701	-0.99%
2023/09/18	46.2	154.82	16.2	154.68	152.50	30	2,642	1.13%
2023/09/15	86	158.13	94.2	158.33	160.00	-8.2	2,614	-0.31%
2023/09/14	129.3	154.91	110.5	155.45	157.50	18.8	2,504	0.75%	大買/大賣/
2023/09/13	48	145.84	39.1	145.43	151.00	8.9	2,348	0.38%
2023/09/12	4.1	138.24	7	138.64	138.50	-2.9	2,279	-0.13%
2023/09/11	8	136.00	2	137.00	138.50	6	2,267	0.26%
2023/09/08	7	138.29	11	137.59	135.50	-4	2,261	-0.18%
2023/09/07	4	142.38	4	142.75	142.50	0	2,252	0.00%
2023/09/06	8	143.44	8	144.31	143.00	0	2,251	0.00%
2023/09/05	8.2	143.84	6	143.08	142.50	2.2	2,241	0.10%
2023/09/04	1	141.00	0	0.00	140.50	1	2,241	0.04%
2023/09/01	7	143.86	3.2	144.00	141.00	3.8	2,238	0.17%
2023/08/31	5	147.60	1.1	149.00	145.50	3.9	2,232	0.17%
2023/08/30	5.1	149.41	7	149.50	149.00	-1.9	2,214	-0.09%
2023/08/29	12	143.00	18.2	143.97	145.00	-6.2	2,185	-0.28%
2023/08/28	30.3	140.79	27.3	140.62	142.50	3	2,168	0.14%
2023/08/25	12	143.17	6	144.67	142.50	6	2,153	0.28%
2023/08/24	37.1	148.68	81	148.21	146.50	-43.9	2,147	-2.04%
2023/08/23	37	151.08	42	150.65	150.50	-5	2,123	-0.23%
2023/08/22	63.8	148.95	68.9	149.25	148.50	-5.1	2,053	-0.25%
2023/08/21	19.2	142.04	23.3	141.95	142.00	-4.1	1,932	-0.21%
2023/08/18	26	140.31	40.4	140.24	136.50	-14.4	1,863	-0.77%
2023/08/17	62	140.53	63	141.23	141.50	-1	1,781	-0.06%
2023/08/16	28.4	132.59	21	132.98	134.50	7.4	1,692	0.43%
2023/08/15	100.3	127.94	28.1	128.40	130.00	72.2	1,635	4.42%
2023/08/14	31	124.60	27	126.33	120.50	4	1,596	0.25%
2023/08/11	10.1	130.69	16.1	130.64	126.00	-6	1,571	-0.38%
2023/08/10	21	136.57	17.2	137.12	130.00	3.9	1,549	0.25%
2023/08/09	10.1	138.85	8.3	137.96	138.00	1.8	1,501	0.12%
2023/08/08	12	148.57	71.2	147.39	145.00	-59.1	1,469	-4.02%
2023/08/07	34	152.09	21.8	152.03	154.00	12.2	1,429	0.85%
2023/08/04	49	156.41	19.1	152.98	155.50	29.9	1,380	2.17%
2023/08/02	91.1	161.91	94	160.17	155.00	-2.9	1,310	-0.22%
2023/08/01	125.5	161.63	94.5	162.61	159.50	31	1,137	2.73%	大買/
2023/07/31	66	167.12	197.9	168.50	173.00	-131.9	990	-13.31%	大賣/鉅額交易
2023/07/28	111	152.78	73.7	154.12	157.50	37.3	887	4.20%	大買/
2023/07/27	0	0.00	9.7	143.50	143.50	-9.7	772	-1.25%
2023/07/26	0	0.00	5.1	130.50	130.50	-5.1	762	-0.66%
2023/07/25	9.6	119.02	6.6	119.64	119.00	3.1	772	0.40%
2023/07/24	45.1	119.72	10.2	117.91	117.00	34.9	774	4.51%
2023/07/21	83.2	121.49	28.3	122.72	125.00	54.9	770	7.13%
2023/07/20	77.3	117.45	8.2	119.97	119.50	69.1	778	8.87%
2023/07/19	0.6	115.50	1	115.47	112.50	-0.5	802	-0.06%
2023/07/18	8	117.69	5	117.90	114.50	3	815	0.37%
2023/07/17	1.1	112.09	0	0.00	111.00	1.1	810	0.14%
2023/07/14	3	112.83	6.1	112.37	114.50	-3.1	871	-0.35%
2023/07/13	3	109.83	4.2	109.54	109.50	-1.2	899	-0.13%
2023/07/12	3	111.33	3	110.50	110.50	0	951	0.00%
2023/07/11	0	0.00	2	118.75	118.50	-2	966	-0.21%
2023/07/10	1	117.00	1	120.50	116.00	0	997	0.00%
2023/07/07	0.1	117.00	1	116.00	118.00	-0.9	1,035	-0.09%
2023/07/06	0	0.00	1	118.50	116.00	-1	1,089	-0.09%
2023/07/04	5	118.90	1.3	118.30	118.00	3.7	1,134	0.32%
2023/07/03	16.1	118.66	7.1	119.35	118.00	9	1,145	0.78%
2023/06/30	0	0.00	1	112.50	112.50	-1	1,145	-0.09%
2023/06/29	0.1	112.00	0	0.00	111.00	0.1	1,169	0.01%
2023/06/27	1	107.00	1	107.50	110.00	0	1,222	0.00%
2023/06/26	1.2	108.75	0	0.00	108.50	1.2	1,260	0.10%
2023/06/20	1	112.00	1	112.50	112.50	0	1,438	0.00%
2023/06/19	0.1	113.00	0.2	113.00	113.00	-0.1	1,567	-0.01%
2023/06/16	0	0.00	1	114.50	114.50	-1	1,853	-0.05%
2023/06/15	0.2	114.50	0	0.00	113.50	0.2	2,027	0.01%
2023/06/14	3	113.67	11	115.55	113.50	-8	2,123	-0.38%
2023/06/13	2	116.25	1	116.50	116.50	1	2,184	0.05%
2023/06/12	2	113.00	31	113.05	113.50	-29	2,223	-1.30%
2023/06/09	0	0.00	1	116.00	116.00	-1	2,259	-0.04%
2023/06/08	1	118.00	3	116.00	115.50	-2	2,316	-0.09%
2023/06/07	1	120.00	6	120.08	120.00	-5	2,366	-0.21%
2023/06/06	1.3	120.92	4.3	118.03	118.00	-3	2,503	-0.12%
2023/06/05	0	0.00	2	122.25	122.50	-2	2,601	-0.08%
2023/06/02	1.1	121.64	3	123.33	121.00	-1.9	2,720	-0.07%
2023/06/01	3	120.00	3	119.67	120.50	0	2,790	0.00%
2023/05/31	7.2	123.90	14	124.79	122.50	-6.8	2,823	-0.24%
2023/05/30	4	120.00	3	120.17	120.00	1	2,814	0.04%
2023/05/29	28.2	121.06	9.3	121.00	120.50	18.9	2,834	0.67%
2023/05/26	5	114.50	3	113.50	112.50	2	2,833	0.07%
2023/05/24	0.2	116.00	0	0.00	114.50	0.2	2,865	0.01%
2023/05/23	0.1	117.00	2.1	116.98	116.50	-2	2,886	-0.07%
2023/05/22	2	116.00	0	0.00	116.50	2	2,911	0.07%
2023/05/19	0.1	115.00	1	115.00	114.00	-0.9	2,921	-0.03%
2023/05/18	4.1	118.52	1	119.50	117.50	3.1	2,938	0.11%
2023/05/17	0	0.00	1.1	116.53	117.00	-1.1	2,936	-0.04%
2023/05/15	0.1	112.00	1	112.50	112.50	-1	2,966	-0.03%
2023/05/12	0	0.00	1	115.00	115.50	-1	3,001	-0.03%
2023/05/11	0	0.00	4	114.63	114.00	-4	3,047	-0.13%
2023/05/10	3	118.00	4.1	116.90	116.00	-1.1	3,096	-0.04%
2023/05/09	2.2	122.05	1	121.50	121.00	1.2	3,148	0.04%
2023/05/08	2	125.00	5.1	124.13	124.00	-3.1	3,166	-0.10%
2023/05/05	3	123.50	5	122.10	122.00	-2	3,160	-0.06%
2023/05/04	5	123.40	5	122.90	123.50	0	3,161	0.00%
2023/05/03	3	123.83	0	0.00	123.00	3	3,156	0.10%
2023/05/02	14	128.00	1	127.51	128.00	13	3,143	0.41%
2023/04/28	9	125.44	11	126.23	126.50	-2	3,138	-0.06%
2023/04/27	7	123.22	1	123.50	122.50	6	3,121	0.19%
2023/04/26	7	124.21	5.2	125.06	124.50	1.9	3,127	0.06%
2023/04/25	21.8	127.21	22	127.90	123.00	-0.3	3,127	-0.01%
2023/04/24	31	128.24	33	127.61	127.00	-2	3,069	-0.06%
2023/04/21	9	124.67	11	124.18	121.00	-2	3,031	-0.07%
2023/04/20	6	128.67	12.1	129.91	126.50	-6.1	3,012	-0.20%
2023/04/19	29.4	133.73	29	134.93	132.00	0.4	2,991	0.01%
2023/04/18	28.2	131.14	21	130.24	128.50	7.2	2,921	0.25%
2023/04/17	38	131.26	40.1	131.63	132.00	-2.1	2,889	-0.07%
2023/04/14	6.2	125.90	4	125.00	124.00	2.2	2,842	0.08%
2023/04/13	16.1	126.99	20	125.60	124.00	-3.9	2,828	-0.14%
2023/04/12	40.7	132.82	24	131.75	131.50	16.7	2,789	0.60%
2023/04/11	23.2	132.74	28	133.44	135.50	-4.9	2,750	-0.18%
2023/04/10	16	127.16	10.1	128.93	129.00	5.9	2,701	0.22%
2023/04/07	15	129.90	7	128.64	128.50	8	2,676	0.30%
2023/04/06	15.1	128.23	11	128.95	130.00	4.1	2,657	0.15%
2023/03/31	6	130.66	9	130.17	129.50	-3	2,645	-0.11%
2023/03/30	11.5	132.16	7	131.36	130.00	4.5	2,630	0.17%
2023/03/29	7	132.21	8	131.25	129.50	-1	2,609	-0.04%
2023/03/28	28.4	133.50	24.1	132.73	131.00	4.3	2,603	0.16%
2023/03/27	55	139.27	26.8	138.32	135.00	28.2	2,568	1.10%
2023/03/24	122.1	136.24	98.1	136.39	138.00	24	2,528	0.95%	大買/
2023/03/23	35	144.54	33.3	144.38	143.00	1.7	2,441	0.07%
2023/03/22	76.8	144.17	102.8	144.35	147.50	-26	2,369	-1.10%	大賣/
2023/03/21	265.3	145.72	165.1	144.05	141.00	100.2	2,244	4.46%	大買/大賣/
2023/03/20	67.2	135.42	123	138.36	140.50	-55.9	1,971	-2.83%	大賣/
2023/03/17	40.1	124.72	85.1	122.88	128.00	-45.1	1,814	-2.48%
2023/03/16	65	119.27	19.1	117.77	116.50	45.9	1,730	2.66%
2023/03/15	43	115.74	41	116.22	117.00	2	1,691	0.12%
2023/03/14	5	115.10	28	113.11	111.00	-23	1,680	-1.37%
2023/03/13	31	114.50	38	112.41	114.00	-7	1,701	-0.41%
2023/03/10	3.1	120.22	17.1	122.69	122.00	-14.1	1,705	-0.83%
2023/03/09	64.2	129.18	54	127.91	125.50	10.2	1,670	0.61%
2023/03/08	37	120.36	50.1	120.47	123.00	-13.1	1,546	-0.85%
2023/03/07	71	115.98	75.1	117.52	118.00	-4.1	1,438	-0.28%
2023/03/06	74.4	109.77	64.3	110.74	113.00	10.1	1,313	0.77%
2023/03/03	12	105.67	22	105.66	105.50	-10	1,232	-0.81%
2023/03/02	9	103.11	6	102.84	102.00	3	1,191	0.25%
2023/03/01	23	103.59	13	102.46	105.00	10	1,175	0.85%
2023/02/24	41.1	107.56	29	105.90	104.00	12.1	1,139	1.06%
2023/02/23	15	105.07	7	106.07	104.00	8	1,100	0.73%
2023/02/22	14.2	103.69	6	102.83	103.50	8.2	1,076	0.76%
2023/02/21	6.1	104.98	4	104.75	104.50	2.1	1,058	0.20%
2023/02/20	9	102.72	20	103.15	103.50	-11	1,033	-1.06%
2023/02/17	8	99.58	2	99.90	99.20	6	1,007	0.60%
2023/02/16	34	101.66	6	101.42	102.00	28	994	2.82%
2023/02/15	0	98.00	1	96.30	96.40	-1	976	-0.10%
2023/02/14	4	100.63	1	99.70	98.00	3	968	0.31%
2023/02/13	3	99.54	35	100.63	99.00	-32	957	-3.34%
2023/02/10	55.1	107.52	118	106.78	105.00	-63	936	-6.72%	大賣/
2023/02/09	103	109.90	39	106.57	105.00	64	895	7.15%	大買/
2023/02/08	37	105.50	50.2	104.76	108.00	-13.2	846	-1.56%
2023/02/07	51	102.15	59.1	102.33	103.00	-8.1	797	-1.02%
2023/02/06	49	95.90	15	97.23	98.00	34	728	4.67%
2023/02/03	3	93.63	0	0.00	92.20	3	707	0.42%
2023/02/02	2	94.20	0	0.00	93.80	2	703	0.28%
2023/02/01	1	93.20	5	93.04	93.50	-4	694	-0.58%
2023/01/30	0	0.00	6	93.27	94.00	-6	691	-0.87%
2023/01/17	17	91.20	12	91.23	91.20	5	685	0.73%
2023/01/16	6	93.32	14	94.74	92.30	-8	689	-1.16%
2023/01/13	3	90.60	4	91.81	91.80	-1	666	-0.16%
2023/01/12	0	0.00	1	87.00	86.90	-1	641	-0.16%
2023/01/11	7.1	88.67	14	87.43	86.10	-6.9	647	-1.07%
2023/01/10	7	89.87	2	90.20	89.00	5	631	0.79%
2023/01/09	4	89.93	1	89.20	90.20	3	631	0.48%
2023/01/06	0	0.00	5	87.88	88.50	-5	628	-0.80%
2023/01/05	2	88.30	7	88.43	87.70	-5	639	-0.78%
2023/01/04	1.1	88.40	7	88.47	88.30	-5.9	659	-0.89%
2023/01/03	1	83.80	1	84.10	86.90	0	662	0.00%
2022/12/30	0	0.00	3.3	82.32	82.80	-3.3	653	-0.50%
2022/12/29	2	81.60	9	81.38	81.50	-7	650	-1.08%
2022/12/28	3	82.10	2	81.75	81.30	1	646	0.15%
2022/12/27	5	86.50	1	87.10	86.00	4	643	0.62%
2022/12/26	2	85.15	1	85.30	85.30	1	639	0.16%
2022/12/23	1	85.10	0	0.00	87.20	1	634	0.16%
2022/12/22	0	0.00	1	87.00	84.70	-1	628	-0.16%
2022/12/21	0	0.00	2	86.30	86.30	-2	622	-0.32%
2022/12/20	6	89.20	5	88.44	86.90	1	618	0.16%
2022/12/19	0	0.00	1	90.50	90.60	-1	610	-0.16%
2022/12/14	0	0.00	3	94.07	94.40	-3	591	-0.51%
2022/12/13	6	91.77	4	92.25	90.70	2	574	0.35%
2022/12/12	2	90.30	5	91.12	90.80	-3	568	-0.53%
2022/12/09	4	97.58	2	100.05	94.70	2	552	0.36%
2022/12/08	1	96.60	3	98.27	99.90	-2	531	-0.38%
2022/12/07	5.1	96.84	12.1	96.03	98.50	-7.1	515	-1.37%
2022/12/06	10.1	100.41	15	98.66	98.50	-5	484	-1.02%
2022/12/05	17	98.37	33.1	98.06	98.50	-16.1	449	-3.58%
2022/12/02	46.1	93.09	17.7	93.21	92.60	28.4	386	7.33%
2022/12/01	9.2	83.68	10	84.77	87.10	-0.8	321	-0.25%
2022/11/30	3.1	81.24	3	82.23	80.50	0.1	296	0.03%
2022/11/29	1	75.70	2	76.85	76.80	-1	277	-0.36%
2022/11/28	0	0.00	1	75.70	76.00	-1	276	-0.36%
2022/11/25	1	75.40	0	0.00	75.40	1	281	0.35%
2022/11/24	0	0.00	1	76.10	75.90	-1	285	-0.35%
2022/11/23	3	75.97	11	75.97	75.00	-8	284	-2.81%
2022/11/18	0	0.00	6.3	78.65	78.90	-6.3	289	-2.17%
2022/11/17	3	77.33	0	0.00	77.20	3	286	1.05%
2022/11/16	0	0.00	1	76.30	76.80	-1	285	-0.35%
2022/11/15	0	0.00	2	78.00	76.90	-2	284	-0.70%
2022/11/14	0.3	77.00	3	76.93	76.80	-2.7	283	-0.95%
2022/11/11	9	78.17	17	79.24	76.60	-8	283	-2.82%
2022/11/10	22	80.00	1	80.30	79.00	21	277	7.56%
2022/11/09	6	78.82	4	78.93	78.80	2	277	0.72%
2022/11/08	3	79.90	3	80.27	78.80	0	279	0.00%
2022/11/07	1	79.80	1	80.50	79.80	0	276	0.00%
2022/11/04	2	79.65	1	80.50	80.50	1	275	0.36%
2022/11/03	0.5	81.80	6.1	78.88	81.90	-5.6	270	-2.07%
2022/11/02	0.1	76.92	0.9	77.30	77.10	-0.7	255	-0.29%
2022/11/01	0	0.00	3.1	76.39	77.30	-3.1	251	-1.21%
2022/10/31	0	0.00	0.1	73.51	74.30	-0.1	245	-0.03%
2022/10/27	1	73.40	4	74.20	74.90	-3	243	-1.23%
2022/10/26	1	71.60	2	72.35	71.50	-1	241	-0.41%
2022/10/25	6	72.45	3	72.37	71.70	3	240	1.25%
2022/10/24	137	75.46	6	73.57	73.20	131	240	54.47%	大買/鉅額交易
2022/10/21	0	73.50	0	0.00	72.50	0	230	0.02%
2022/10/20	3	73.53	2	73.75	73.50	1	229	0.44%
2022/10/19	5	73.46	1.5	72.53	72.20	3.5	226	1.56%
2022/10/17	2	71.00	0	0.00	71.60	2	224	0.89%
2022/10/14	5.5	75.45	8	73.96	74.00	-2.5	222	-1.12%
2022/10/13	2	72.20	0	0.00	72.50	2	217	0.92%
2022/10/12	198	74.72	13.9	73.78	75.50	184.1	207	88.88%	大買/鉅額交易
2022/10/11	4	71.08	8	71.48	69.60	-4	185	-2.16%
2022/10/05	1	69.00	0	0.00	68.20	1	182	0.55%
2022/10/04	164	69.05	5	68.60	68.50	159	188	84.32%	大買/鉅額交易
2022/09/30	2	62.85	2	64.05	64.70	0	189	0.00%
2022/09/29	0	0.00	2	64.80	64.40	-2	195	-1.02%
2022/09/28	2	64.25	2	65.20	63.30	0	201	0.00%
2022/09/27	1	66.90	1	66.30	66.90	0	204	0.00%
2022/09/26	4	67.03	0	0.00	66.30	4	207	1.93%
2022/09/16	0	0.00	2	71.20	71.00	-2	219	-0.91%
2022/09/15	0	72.20	0	0.00	71.50	0	219	0.00%
2022/09/14	0	71.90	0	0.00	71.50	0	221	0.00%
2022/09/07	2	69.25	0	0.00	69.20	2	231	0.86%
2022/09/06	3	70.40	1	70.60	70.30	2	231	0.86%
2022/09/05	1	72.50	1	71.20	71.20	0	231	0.00%
2022/09/01	0	0.00	6	75.75	74.20	-6	234	-2.56%
2022/08/31	6	76.68	0	0.00	76.90	6	229	2.61%
2022/08/30	0	0.00	1	75.20	75.20	-1	228	-0.44%
2022/08/29	3	74.80	0	0.00	74.40	3	229	1.31%
2022/08/25	1	75.60	0	0.00	76.30	1	224	0.45%
2022/08/17	1	76.30	0	0.00	75.80	1	234	0.43%
2022/08/16	1	75.70	0	0.00	75.60	1	231	0.43%
2022/08/15	0	0.00	2	75.25	75.50	-2	231	-0.86%
2022/08/12	0	0.00	2	73.50	73.40	-2	226	-0.88%
2022/08/11	1	72.10	0	0.00	72.00	1	227	0.44%
2022/08/10	0	0.00	1	72.30	73.40	-1	228	-0.44%
2022/08/09	1	71.40	1	72.00	71.80	0	229	0.00%
2022/08/08	3	72.00	1	72.00	72.00	2	236	0.85%
2022/08/05	1	73.60	0	0.00	73.00	1	240	0.42%
2022/08/02	1	71.90	0	0.00	71.70	1	261	0.38%
2022/07/26	1	74.40	1	75.50	73.90	0	279	0.00%
2022/07/25	2	77.40	2	77.00	76.00	0	283	-0.01%
2022/07/22	1	76.50	3	76.30	75.50	-2	291	-0.69%
2022/07/21	4	74.40	0	0.00	75.10	4	296	1.35%
2022/07/20	0	0.00	1	73.30	72.50	-1	305	-0.33%
2022/07/19	0.5	72.00	0	0.00	71.70	0.5	312	0.16%
2022/07/18	0	72.00	0	0.00	72.60	0	328	0.01%
2022/07/12	1	67.60	0	0.00	67.40	1	354	0.28%
2022/07/07	0	0.00	2	69.82	70.50	-2	392	-0.52%
2022/07/06	1	67.70	0	68.10	68.00	1	416	0.24%
2022/07/05	1	69.50	0	0.00	70.50	1	476	0.21%
2022/07/04	0.4	70.00	1	69.40	69.40	-0.6	541	-0.11%
2022/07/01	0	0.00	2	70.01	70.20	-2	600	-0.33%
2022/06/30	1	74.00	1	72.80	73.30	0	610	0.00%
2022/06/28	1	76.80	2	78.80	77.20	-1	658	-0.15%
2022/06/27	4	80.20	0	0.00	79.60	4	726	0.55%
2022/06/24	0	0.00	1	79.80	77.80	-1	753	-0.13%
2022/06/23	1	78.40	0	0.00	78.40	1	759	0.13%
2022/06/22	1	78.50	1	80.30	78.50	0	779	0.00%
2022/06/20	0.1	79.00	1	77.80	75.10	-0.9	831	-0.11%
2022/06/17	2	79.35	1	79.50	80.00	1	875	0.11%
2022/06/16	2	83.35	0	0.00	81.10	2	882	0.23%
2022/06/14	0.1	84.00	0	0.00	83.30	0.1	908	0.01%
2022/06/13	4	84.93	2	84.60	84.00	2	922	0.22%
2022/06/08	1	88.50	0	0.00	88.50	1	1,039	0.10%
2022/06/06	0	0.00	7	89.04	89.10	-7	1,132	-0.62%
2022/06/02	5	92.00	0	0.00	91.30	5	1,156	0.43%
2022/06/01	2	92.50	0	0.00	92.20	2	1,207	0.17%
2022/05/30	0	0.00	1	90.10	90.80	-1	1,404	-0.07%
2022/05/27	1	89.20	1	89.40	88.00	0	1,419	0.00%
2022/05/26	0.1	89.50	0	0.00	88.10	0.1	1,431	0.01%
2022/05/24	0	0.00	1	91.10	90.10	-1	1,449	-0.07%
2022/05/23	3	91.50	0	0.00	91.50	3	1,463	0.21%
2022/05/20	0	0.00	1	90.60	89.90	-1	1,487	-0.07%
2022/05/19	1	88.10	0	0.00	90.20	1	1,488	0.07%
2022/05/18	1	91.20	2	90.75	91.10	-1	1,491	-0.07%
2022/05/17	0	0.00	3	89.47	89.70	-3	1,491	-0.20%
2022/05/13	0	0.00	1	88.70	88.70	-1	1,507	-0.07%
2022/05/12	1	87.10	1.2	85.63	85.00	-0.2	1,506	-0.01%
2022/05/11	2	89.00	2	89.40	88.70	0	1,504	0.00%
2022/05/10	1	95.10	0	0.00	94.20	1	1,493	0.07%
2022/05/09	2	94.40	4	94.25	93.00	-2	1,496	-0.13%
2022/05/06	0	0.00	1	97.00	96.80	-1	1,495	-0.07%
2022/05/04	1	95.00	0	0.00	95.00	1	1,493	0.07%
2022/04/28	2	93.75	2.1	94.56	93.60	-0.1	1,487	-0.01%
2022/04/27	7.1	90.78	6.5	90.69	92.70	0.6	1,480	0.04%
2022/04/26	3	90.10	3	93.40	92.70	0	1,475	0.00%
2022/04/25	1.1	90.00	27	90.13	89.60	-25.9	1,465	-1.76%
2022/04/22	15.2	93.88	0	0.00	93.60	15.2	1,461	1.04%
2022/04/21	0.2	100.55	2.1	99.17	99.80	-1.9	1,452	-0.13%
2022/04/20	3	98.23	2	98.40	97.30	1	1,454	0.07%
2022/04/19	10.1	99.99	14	98.36	98.50	-3.9	1,530	-0.25%
2022/04/18	3	102.07	10	99.43	98.00	-7	1,527	-0.46%
2022/04/15	4	100.88	5	102.00	100.50	-1	1,512	-0.07%
2022/04/14	16	104.25	4	106.25	103.00	12	1,498	0.80%
2022/04/13	13	110.31	4	109.38	107.50	9	1,480	0.61%
2022/04/12	14	110.71	6	114.58	109.50	8	1,465	0.55%
2022/04/11	33	118.29	28	118.20	111.00	5	1,435	0.35%
2022/04/08	14	113.18	33	115.17	117.00	-19	1,369	-1.39%
2022/04/07	21	111.14	66	111.14	106.50	-45	1,298	-3.46%
2022/04/06	3	106.67	5	108.30	109.00	-2	1,235	-0.16%
2022/04/01	13.1	106.36	7	106.07	107.00	6.1	1,221	0.50%
2022/03/31	25.6	112.47	15	112.63	110.50	10.6	1,201	0.88%
2022/03/30	70.2	111.05	45	112.97	114.50	25.2	1,170	2.15%
2022/03/29	13	106.23	26	106.08	107.50	-13	1,101	-1.18%
2022/03/28	1	101.00	29	100.60	103.00	-28	1,072	-2.61%
2022/03/25	22	102.82	22	102.23	102.00	0	1,065	0.00%
2022/03/24	4	106.25	12	105.63	107.00	-8	1,044	-0.77%
2022/03/23	64	108.25	36	107.53	108.50	28	1,033	2.71%
2022/03/22	18	105.42	16.3	106.98	108.50	1.7	991	0.17%
2022/03/21	6	100.25	11.2	99.48	99.30	-5.2	944	-0.55%
2022/03/18	22	97.47	0	0.00	97.20	22	939	2.34%
2022/03/17	31	98.74	10	99.60	99.30	21	930	2.26%
2022/03/16	10	95.49	20	93.10	92.50	-10	912	-1.10%
2022/03/15	19.5	95.72	2	97.35	95.00	17.5	899	1.95%
2022/03/14	22	103.89	14	101.82	101.00	8	872	0.92%
2022/03/11	18	109.92	25	110.50	110.00	-7	825	-0.85%
2022/03/10	62	106.04	61	105.45	107.00	1	777	0.13%
2022/03/09	19	103.61	20	104.13	105.50	-1	720	-0.14%
2022/03/08	2	95.75	0	0.00	96.10	2	681	0.29%
2022/03/07	19	102.53	22	104.91	101.00	-3	657	-0.46%
2022/03/04	83	110.86	74	111.12	112.00	9	608	1.49%
2022/03/03	10	104.60	18	106.06	107.50	-8	482	-1.66%
2022/03/02	16	98.60	4	101.63	98.10	12	411	2.92%
2022/03/01	1	97.70	0	0.00	98.10	1	393	0.25%
2022/02/25	1	92.50	3	95.53	95.70	-2	381	-0.52%
2022/02/24	3.1	92.96	0	0.00	91.20	3.1	374	0.83%
2022/02/23	0	0.00	1.2	96.25	97.20	-1.2	365	-0.32%
2022/02/22	4	96.79	2	92.30	91.60	2	354	0.57%
2022/02/18	1	89.70	4	93.08	93.20	-3	342	-0.88%
2022/02/16	0	91.50	6.1	92.87	91.00	-6.1	346	-1.76%
2022/02/15	4	91.23	0	0.00	88.80	4	343	1.16%
2022/02/10	0	87.96	2	88.30	88.30	-2	391	-0.51%
2022/02/09	0	87.03	0	0.00	87.70	0	388	0.00%
2022/02/08	0	82.70	1	82.60	84.50	-1	383	-0.26%
2022/02/07	0	0.00	0.1	81.50	81.00	-0.1	382	-0.03%
2022/01/25	1	81.10	5	82.20	80.60	-4	379	-1.05%
2022/01/14	0.3	84.00	7	83.99	84.00	-6.7	378	-1.77%
2022/01/13	4	88.08	6.3	88.46	87.90	-2.3	371	-0.62%
2022/01/12	16.7	91.88	15.2	93.68	88.00	1.5	360	0.41%
2022/01/10	0	0.00	2	79.95	80.60	-2	272	-0.73%
2022/01/07	0.1	79.70	0	0.00	80.60	0.1	272	0.04%
2021/12/27	0	0.00	1	82.70	82.70	-1	281	-0.36%
2021/12/24	1	83.30	0	0.00	82.90	1	286	0.35%
2021/12/23	0	0.00	1	84.00	84.00	-1	285	-0.35%
2021/12/17	2	86.70	0	0.00	87.00	2	286	0.70%
2021/12/16	0	0.00	1	87.50	87.50	-1	286	-0.35%
2021/12/14	1.5	86.63	0	0.00	86.80	1.5	283	0.53%
2021/12/13	1	87.50	0	0.00	88.20	1	279	0.36%
2021/12/10	0	0.00	6	87.75	88.00	-6	277	-2.16%
2021/12/09	1	88.00	2	88.10	87.00	-1	278	-0.36%
2021/12/08	0	0.00	5	87.24	86.90	-5	279	-1.79%
2021/12/07	0	0.00	1.1	87.50	86.70	-1.1	280	-0.39%
2021/12/06	0.1	88.50	0.9	86.90	88.00	-0.8	280	-0.29%
2021/12/03	0	0.00	3	86.57	86.90	-3	281	-1.07%
2021/12/02	1	88.00	0	0.00	85.70	1	284	0.35%
2021/11/26	0	0.00	2	83.70	83.90	-2	309	-0.65%
2021/11/25	0	0.00	1	86.00	85.30	-1	308	-0.32%
2021/11/22	8	89.09	1	89.80	89.10	7	310	2.26%
2021/11/18	6	88.95	16	88.59	87.60	-10	316	-3.16%
2021/11/17	17	89.26	13.1	88.77	88.10	3.9	315	1.24%
2021/11/16	2.1	86.79	1	86.80	86.00	1.1	307	0.36%
2021/11/15	1	86.90	1	87.80	87.20	0	311	0.00%
2021/11/12	0.2	87.40	2	87.90	87.70	-1.8	314	-0.58%
2021/11/11	21	89.25	15.4	87.46	87.20	5.6	308	1.81%
2021/11/10	13	84.87	6	84.23	84.80	7	299	2.34%
2021/11/09	5.5	85.09	15.1	84.40	86.30	-9.5	297	-3.21%
2021/11/05	1.2	78.27	1	78.40	78.00	0.2	281	0.07%
2021/11/04	0	0.00	1	79.80	77.50	-1	286	-0.35%
2021/11/02	1	79.60	0	0.00	77.00	1	304	0.33%
2021/11/01	2	79.95	3	80.57	80.80	-1	320	-0.31%
2021/10/29	1.1	78.11	0	0.00	78.20	1.1	338	0.32%
2021/10/28	4	80.25	3	79.37	79.30	1	358	0.28%
2021/10/27	0.1	76.20	0	0.00	76.50	0.1	381	0.03%
2021/10/21	0.2	74.00	0	0.00	73.30	0.2	718	0.03%
2021/10/19	0.2	73.00	0	0.00	72.50	0.2	726	0.03%
2021/10/08	0	0.00	1	73.10	72.20	-1	847	-0.12%
2021/10/06	0	0.00	0.1	68.48	68.00	-0.1	853	-0.01%
2021/10/05	1	66.20	0	70.00	69.90	1	854	0.11%
2021/10/01	1	72.60	1	70.50	70.60	0	850	0.00%
2021/09/28	1	74.60	0	0.00	74.50	1	849	0.12%
2021/09/15	0	0.00	1	74.00	75.20	-1	878	-0.11%
2021/09/14	0	0.00	3	74.50	75.10	-3	882	-0.34%
2021/09/13	2	75.25	2	74.80	74.50	0	885	0.00%
2021/09/10	0	0.00	7	72.49	72.20	-7	882	-0.79%
2021/09/09	3	72.67	0	0.00	73.10	3	882	0.34%
2021/09/08	0	0.00	2	71.40	70.30	-2	881	-0.23%
2021/09/07	0	0.00	7	72.71	72.00	-7	879	-0.80%
2021/09/06	0	0.00	10	75.07	73.90	-10	878	-1.14%
2021/09/03	2	77.40	4	77.00	77.10	-2	878	-0.23%
2021/09/02	27	78.35	10.1	78.76	77.60	16.9	872	1.93%
2021/09/01	1	73.90	2	74.85	73.60	-1	852	-0.12%
2021/08/27	1	71.40	0	0.00	72.40	1	842	0.12%
2021/08/26	0	0.00	1	71.80	71.90	-1	840	-0.12%
2021/08/25	1	70.50	6	72.58	73.40	-5	837	-0.60%
2021/08/24	5.1	69.97	3	69.40	69.00	2.1	830	0.25%
2021/08/23	3	69.70	4	70.45	70.80	-1	825	-0.12%
2021/08/20	2	67.25	0	0.00	67.90	2	821	0.24%
2021/08/19	2.1	69.35	2	68.05	67.20	0.1	817	0.01%
2021/08/18	1	69.90	1	67.60	70.60	0	808	0.00%
2021/08/17	3	70.90	0	0.00	68.90	3	797	0.38%
2021/08/16	2.2	72.19	1	72.40	71.50	1.2	792	0.15%
2021/08/13	0	0.00	1	75.40	75.60	-1	783	-0.13%
2021/08/12	2	80.30	1	81.80	80.60	1	773	0.13%
2021/08/11	11	81.79	0.1	83.50	79.50	10.9	771	1.41%
2021/08/10	0	0.00	1	84.00	85.70	-1	764	-0.13%
2021/08/09	1	86.80	4	87.20	84.00	-3	768	-0.39%
2021/08/06	2	93.40	1	92.60	93.50	1	759	0.13%
2021/08/05	5	95.60	13.1	95.45	94.60	-8.1	756	-1.07%
2021/08/04	7	100.29	7	99.93	98.00	0	749	0.00%
2021/08/03	12	101.03	16	101.66	100.00	-4	731	-0.55%
2021/08/02	28.1	102.82	22	101.14	100.50	6.1	710	0.86%
2021/07/30	57	102.77	61.1	104.04	100.00	-4.1	677	-0.60%
2021/07/29	60	98.07	52.4	97.99	99.50	7.6	601	1.26%
2021/07/28	96.6	99.47	107	99.39	102.50	-10.4	529	-1.96%	大賣/
2021/07/27	36.1	95.25	19	94.28	93.60	17.1	401	4.25%
2021/07/26	0	0.00	6	91.80	91.80	-6	354	-1.69%
2021/07/23	3.1	89.86	0	0.00	89.40	3.1	351	0.87%
2021/07/22	7.2	93.98	9	93.76	91.20	-1.8	347	-0.51%
2021/07/21	2	95.15	3	94.10	92.60	-1	334	-0.30%
2021/07/20	3	89.80	0	0.00	89.70	3	312	0.96%
2021/07/19	7	91.69	6	92.63	91.00	1	305	0.33%
2021/07/16	6.1	88.80	13.2	88.96	88.30	-7.1	281	-2.53%
2021/07/15	3.1	85.91	2	85.20	85.00	1.1	251	0.45%
2021/07/14	2	79.95	2	80.40	81.00	0	236	0.00%
2021/07/13	8	80.80	9	81.53	80.30	-1	237	-0.42%
2021/07/12	1	79.70	3	80.10	80.20	-2	242	-0.82%
2021/07/08	1	79.50	0	0.00	79.80	1	250	0.40%
2021/07/07	0	0.00	1	80.20	78.80	-1	255	-0.39%
2021/07/06	3	78.47	1	78.20	78.20	2	258	0.77%
2021/07/05	0	0.00	5	79.50	80.00	-5	261	-1.91%
2021/07/02	1	78.70	0	0.00	78.50	1	274	0.36%
2021/07/01	1	78.40	1	80.00	77.90	0	310	0.00%
2021/06/30	4	79.38	2	79.50	79.50	2	310	0.64%
2021/06/28	3	80.83	3	80.63	80.20	0	321	0.00%
2021/06/25	5	83.20	0	0.00	82.30	5	320	1.56%
2021/06/24	1	87.00	2	83.90	85.60	-1	314	-0.32%
2021/06/23	1	80.50	0	0.00	80.30	1	301	0.33%
2021/06/22	1	79.50	0	0.00	77.80	1	298	0.33%
2021/06/21	1	77.20	1	76.90	77.30	0	299	0.00%
2021/06/18	1	78.20	3	77.63	77.70	-2	299	-0.67%
2021/06/15	0	0.00	1	78.50	79.10	-1	305	-0.33%
2021/06/11	1	78.30	0	0.00	76.50	1	305	0.33%
2021/06/10	0	0.00	1	79.90	79.60	-1	304	-0.33%
2021/06/07	1	78.30	0	0.00	77.60	1	315	0.32%
2021/06/04	1	79.10	1	78.80	79.00	0	316	0.00%
2021/06/02	0	0.00	2	80.00	79.00	-2	321	-0.62%
2021/06/01	2	78.90	1	79.20	79.50	1	321	0.31%
2021/05/27	1	75.80	2	75.55	75.50	-1	359	-0.28%
2021/05/26	2	76.85	2.1	77.56	77.50	-0.1	359	-0.03%
2021/05/25	0	0.00	1	78.50	77.80	-1	361	-0.28%
2021/05/21	1	75.20	0	0.00	76.50	1	364	0.27%
2021/05/17	1	66.00	5	66.20	65.90	-4	374	-1.07%
2021/05/13	0	0.00	7	65.11	68.00	-7	364	-1.92%
2021/05/12	2	68.70	3	67.73	66.60	-1	360	-0.28%
2021/05/11	3	76.20	0.2	79.10	74.00	2.8	352	0.80%
2021/05/07	1	79.00	0	0.00	81.40	1	357	0.28%
2021/05/05	2	79.70	0	0.00	76.50	2	362	0.55%
2021/05/04	1	80.20	24	79.40	79.90	-23	362	-6.35%
2021/05/03	0	0.00	12.2	87.18	84.00	-12.2	359	-3.41%
2021/04/29	1	87.80	0	0.00	87.70	1	360	0.28%
2021/04/27	1	87.60	0	0.00	87.60	1	375	0.27%
2021/04/22	1	87.90	1	89.10	87.80	0	396	0.00%
2021/04/21	1	88.90	1	89.50	89.00	0	414	0.00%
2021/04/19	1	90.10	0	0.00	89.80	1	507	0.20%
2021/04/16	5	88.04	4	88.63	89.20	1	511	0.20%
2021/04/15	1	90.80	0	0.00	91.30	1	509	0.20%
2021/04/14	6	90.52	3	89.37	90.00	3	520	0.58%
2021/04/13	6	94.10	2	92.10	92.10	4	540	0.74%
2021/04/12	3	95.37	2	95.40	95.30	1	556	0.18%
2021/04/09	2	95.15	1	95.30	95.30	1	631	0.16%
2021/04/08	29	98.48	3	97.43	97.00	26	708	3.67%
2021/04/07	5	99.52	4	96.65	99.10	1	706	0.14%
2021/04/06	3.2	92.98	1	92.80	92.80	2.2	688	0.31%
2021/03/31	1	93.30	8	94.09	93.80	-7	695	-1.01%
2021/03/29	0	0.00	1	91.60	91.30	-1	709	-0.14%
2021/03/26	1	91.20	1	91.60	91.10	0	744	0.00%
2021/03/25	5	91.42	1	91.20	91.20	4	766	0.52%
2021/03/24	6	92.70	14	92.93	91.90	-8	808	-0.99%
2021/03/23	0	0.00	1	92.40	91.80	-1	868	-0.12%
2021/03/22	0	0.00	1	94.00	92.50	-1	907	-0.11%
2021/03/19	0	0.00	3	93.20	92.40	-3	970	-0.31%
2021/03/18	2	93.00	1	93.80	92.70	1	987	0.10%
2021/03/17	1	93.00	2	93.10	92.90	-1	990	-0.10%
2021/03/16	3	92.80	4	92.65	92.40	-1	991	-0.10%
2021/03/15	1	92.20	0	0.00	93.50	1	994	0.10%
2021/03/12	4	91.95	10	91.67	91.10	-6	1,002	-0.60%
2021/03/11	4	90.90	0	0.00	91.60	4	1,007	0.40%
2021/03/10	1	90.70	0	0.00	91.30	1	1,011	0.10%
2021/03/09	1	89.60	0	0.00	90.00	1	1,016	0.10%
2021/03/08	1	90.20	1	90.30	90.30	0	1,017	0.00%
2021/03/04	7	93.00	20	91.94	91.80	-13	1,018	-1.28%
2021/03/03	7	100.50	15	98.31	95.40	-8	1,012	-0.79%
2021/03/02	9	98.13	6	99.10	98.00	3	999	0.30%
2021/02/26	1	94.70	3	94.83	94.50	-2	988	-0.20%
2021/02/25	1	95.20	0	0.00	95.80	1	990	0.10%
2021/02/23	1	95.10	1	94.80	94.80	0	1,000	0.00%
2021/02/22	4	98.60	1	100.00	96.30	3	1,000	0.30%
2021/02/19	1	96.00	6	96.25	97.80	-5	994	-0.50%
2021/02/18	0	0.00	1	94.70	95.30	-1	991	-0.10%
2021/02/17	1	90.90	0	0.00	93.70	1	990	0.10%
2021/02/05	0	0.00	2	88.65	89.10	-2	987	-0.20%
2021/02/04	2	88.00	0	0.00	88.20	2	986	0.20%
2021/02/03	2	89.40	4	88.68	88.10	-2	990	-0.20%
2021/02/02	0	0.00	1	89.20	89.70	-1	991	-0.10%
2021/02/01	2	88.05	2	87.90	88.40	0	994	0.00%
2021/01/29	1	91.50	2	90.00	90.00	-1	999	-0.10%
2021/01/28	2	93.65	2	94.20	93.20	0	997	0.00%
2021/01/27	1	95.70	3	94.80	94.90	-2	995	-0.20%
2021/01/26	2	93.15	2	93.65	92.70	0	989	0.00%
2021/01/25	0	0.00	1	92.10	92.60	-1	987	-0.10%
2021/01/22	2	93.00	5	92.80	93.30	-3	986	-0.30%
2021/01/21	7	91.69	6	92.18	91.60	1	984	0.10%
2021/01/20	10	93.65	6	92.47	92.30	4	983	0.41%
2021/01/19	4	97.38	1	98.10	97.20	3	980	0.31%
2021/01/18	1	97.10	3	96.87	96.80	-2	976	-0.20%
2021/01/15	5	99.90	1	98.50	99.20	4	968	0.41%
2021/01/14	6	102.08	3	102.17	100.50	3	958	0.31%
2021/01/13	27	105.91	51	105.96	105.50	-24	944	-2.54%
2021/01/12	47	102.93	11	104.14	101.50	36	892	4.03%
2021/01/11	3	99.90	3	100.07	99.10	0	853	0.00%
2021/01/08	2	99.65	4	100.08	99.40	-2	852	-0.23%
2021/01/07	1	101.50	3	101.00	101.50	-2	849	-0.24%
2021/01/06	5	99.90	3	104.67	100.50	2	840	0.24%
2021/01/05	9	105.61	7	107.00	105.00	2	820	0.24%
2021/01/04	62	110.17	16	107.88	109.00	46	837	5.50%
2020/12/31	10	107.85	38.5	106.88	109.50	-28.5	760	-3.75%
2020/12/30	3	99.90	6	99.93	99.70	-3	681	-0.44%
2020/12/29	3	95.90	4	99.15	98.10	-1	671	-0.15%
2020/12/28	6	95.55	1	95.10	95.00	5	656	0.76%
2020/12/25	2	98.05	5	97.90	97.70	-3	652	-0.46%
2020/12/24	3	98.80	0	0.00	97.70	3	657	0.46%
2020/12/23	7	100.60	13	98.99	99.10	-6	666	-0.90%
2020/12/22	18	101.11	6	101.02	97.00	12	672	1.78%
2020/12/21	6	102.08	1	101.00	102.00	5	652	0.77%
2020/12/18	38	102.84	44	102.92	99.20	-6	641	-0.94%
2020/12/17	42	100.54	39	101.30	100.50	3	604	0.50%
2020/12/16	10.3	96.90	12	97.23	97.00	-1.7	541	-0.32%
2020/12/15	32.1	95.40	23	95.49	94.80	9.1	509	1.78%
2020/12/14	0	0.00	4	89.43	91.00	-4	451	-0.89%
2020/12/11	1.1	83.08	1	83.00	82.80	0.1	440	0.03%
2020/12/10	2	84.70	5	85.72	85.00	-3	448	-0.67%
2020/12/09	0	0.00	2	87.55	87.30	-2	467	-0.43%
2020/12/08	12	87.72	14	87.73	88.30	-2	481	-0.42%
2020/12/07	3	82.77	1	83.00	83.00	2	485	0.41%
2020/12/04	5	85.70	3	85.83	85.30	2	487	0.41%
2020/12/03	3	88.47	5	88.10	87.70	-2	485	-0.41%
2020/12/02	1	89.10	1	89.80	89.70	0	492	0.00%
2020/12/01	2	90.00	2	90.00	90.00	0	510	0.00%
2020/11/30	1	91.10	0	0.00	90.90	1	565	0.18%
2020/11/26	2	90.35	0	0.00	90.50	2	588	0.34%
2020/11/25	7	91.13	1	90.40	90.40	6	599	1.00%
2020/11/24	5	92.84	1	92.20	92.40	4	609	0.66%
2020/11/23	2	93.95	1	93.50	93.90	1	617	0.16%
2020/11/20	2	92.95	0	0.00	92.80	2	633	0.32%
2020/11/19	3	91.70	2	91.85	91.30	1	645	0.15%
2020/11/17	1	90.60	2	91.65	90.70	-1	708	-0.14%
2020/11/16	1	92.00	2	92.75	92.00	-1	738	-0.14%
2020/11/09	1	96.50	6	96.02	96.20	-5	826	-0.60%
2020/11/06	31	95.45	34	94.41	93.70	-3	839	-0.36%
2020/11/05	2	92.70	2	92.50	92.80	0	842	0.00%
2020/11/03	0	0.00	1	89.20	89.20	-1	944	-0.11%
2020/11/02	1	88.00	3	87.50	87.80	-2	999	-0.20%
2020/10/29	1	89.10	1	90.10	90.40	0	1,149	0.00%
2020/10/28	6	92.42	2	93.25	91.70	4	1,163	0.34%
2020/10/27	17	95.82	17	95.41	94.80	0	1,185	0.00%
2020/10/26	0	93.00	0	0.00	92.90	0	1,204	0.00%
2020/10/23	1	93.40	2	93.90	93.40	-1	1,242	-0.08%
2020/10/22	1	94.40	1	96.40	93.30	0	1,293	0.00%
2020/10/21	2	96.30	3	95.43	96.40	-1	1,356	-0.07%
2020/10/20	1	94.00	1	94.30	94.30	0	1,464	0.00%
2020/10/19	0	0.00	2	93.00	93.80	-2	1,563	-0.13%
2020/10/16	2	92.00	0	0.00	92.00	2	1,624	0.12%
2020/10/15	3	96.50	37	96.52	95.70	-34	1,714	-1.98%
2020/10/14	3	96.90	1	96.70	96.60	2	1,766	0.11%
2020/10/13	4	96.25	4	95.78	96.50	0	1,829	0.00%
2020/10/12	44	101.36	12	100.15	98.10	32	1,872	1.71%
2020/10/08	3	93.87	1	93.90	94.00	2	1,912	0.10%
2020/10/07	2	94.00	2	93.85	94.00	0	2,005	0.00%
2020/10/06	2	93.55	2	94.10	94.40	0	2,050	0.00%
2020/10/05	1	92.80	3	93.00	93.30	-2	2,127	-0.09%
2020/09/30	2	91.20	5	92.28	93.10	-3	2,264	-0.13%
2020/09/29	34	94.17	29	90.59	90.20	5	2,327	0.21%
2020/09/28	27	92.22	32	92.38	92.80	-5	2,471	-0.20%
2020/09/25	15	88.81	7	87.44	87.20	8	2,537	0.32%
2020/09/24	4	94.68	14	94.66	92.80	-10	2,688	-0.37%
2020/09/23	3	98.67	3	101.33	95.00	0	2,702	0.00%
2020/09/22	2	98.60	4	98.20	98.80	-2	2,714	-0.07%
2020/09/21	3	100.83	0	0.00	98.50	3	2,746	0.11%
2020/09/18	0	0.00	3	101.83	101.00	-3	2,795	-0.11%
2020/09/17	2	101.25	1	100.50	101.00	1	2,904	0.03%
2020/09/16	0	0.00	3	101.17	101.00	-3	3,028	-0.10%
2020/09/15	11	101.09	11	100.97	99.90	0	3,042	0.00%
2020/09/14	5	95.28	9	94.88	98.40	-4	3,079	-0.13%
2020/09/11	5	98.24	18	97.93	96.60	-13	3,109	-0.42%
2020/09/10	8	105.69	14	101.79	100.00	-6	3,280	-0.18%
2020/09/09	3	101.17	4	100.40	102.50	-1	3,334	-0.03%
2020/09/08	2	104.25	3	103.83	102.00	-1	3,359	-0.03%
2020/09/07	2	105.25	3	108.00	103.00	-1	3,443	-0.03%
2020/09/04	10	106.50	7	106.86	107.00	3	3,481	0.09%
2020/09/03	21	112.29	21	112.69	110.50	0	3,513	0.00%
2020/09/02	3	107.00	0	0.00	107.50	3	3,530	0.08%
2020/09/01	5	104.20	8	104.63	106.00	-3	3,619	-0.08%
2020/08/31	2	103.00	5	103.60	101.50	-3	3,738	-0.08%
2020/08/28	3	106.50	6	104.92	104.00	-3	3,824	-0.08%
2020/08/27	6	104.25	7	104.79	103.50	-1	3,874	-0.03%
2020/08/26	10	105.95	10	106.60	104.50	0	3,968	0.00%
2020/08/25	3	103.00	2	103.25	103.00	1	4,031	0.02%
2020/08/24	11	106.36	12	104.21	104.00	-1	4,202	-0.02%
2020/08/21	8	100.16	8	100.00	101.00	0	4,257	0.00%
2020/08/20	23	102.13	23	98.37	97.50	0	4,368	0.00%
2020/08/19	10	108.20	2	110.75	108.00	8	4,350	0.18%
2020/08/18	11	110.77	3	111.50	108.50	8	4,360	0.18%
2020/08/17	26	113.92	7	114.79	113.00	19	4,383	0.43%
2020/08/14	12	113.04	14	111.64	115.00	-2	4,383	-0.05%
2020/08/13	16	110.25	14	110.86	107.00	2	4,388	0.05%
2020/08/12	9	108.22	10	108.35	108.50	-1	4,376	-0.02%
2020/08/11	14	111.61	14	111.86	110.00	0	4,369	0.00%
2020/08/10	12	110.04	8	111.50	109.50	4	4,369	0.09%
2020/08/07	39	114.56	33	114.03	113.00	6	4,396	0.14%
2020/08/06	43.1	122.82	69	123.04	120.50	-25.9	4,318	-0.60%
2020/08/05	97	122.21	44	122.38	120.50	53	4,269	1.24%
2020/08/04	24	117.27	31	116.29	119.50	-7	4,203	-0.17%
2020/08/03	3	111.00	7	111.71	109.00	-4	4,181	-0.10%
2020/07/31	17	113.00	15	112.67	112.00	2	4,237	0.05%
2020/07/30	3	109.83	6	109.92	112.00	-3	4,219	-0.07%
2020/07/29	15	108.43	8	108.06	110.00	7	4,209	0.17%
2020/07/28	21	110.10	18.2	109.29	104.50	2.8	4,174	0.07%
2020/07/27	31	112.15	50	109.91	109.50	-19	4,132	-0.46%
2020/07/24	42	121.87	44	121.61	116.00	-2	4,082	-0.05%
2020/07/23	45	125.10	40	124.13	122.50	5	3,998	0.13%
2020/07/22	32.1	118.84	32	119.42	119.00	0.1	3,916	0.00%
2020/07/21	50.1	120.39	48	118.42	121.50	2.1	3,858	0.05%
2020/07/20	9	112.67	5	112.00	111.50	4	3,766	0.11%
2020/07/17	35	114.74	34	116.44	110.00	1	3,719	0.03%
2020/07/16	36	117.76	49	116.91	121.00	-13	3,660	-0.36%
2020/07/15	46	124.72	50	122.81	117.00	-4	3,616	-0.11%
2020/07/14	30.2	128.71	20	127.60	130.00	10.2	3,571	0.29%
2020/07/13	20	125.50	14	124.86	124.00	6	3,516	0.17%
2020/07/10	36	128.68	32	125.36	121.00	4	3,477	0.12%
2020/07/09	53	139.52	61	136.34	128.50	-8	3,404	-0.23%
2020/07/08	44	130.51	30	130.25	133.50	14	3,277	0.43%
2020/07/07	40	118.09	43	119.16	121.50	-3	3,220	-0.09%
2020/07/06	50	105.34	44	106.64	110.50	6	3,090	0.19%
2020/07/03	81	100.40	63	101.00	100.50	18	3,037	0.59%
2020/07/02	12	94.61	7	95.71	94.40	5	2,875	0.17%
2020/07/01	5	94.58	9	94.97	93.50	-4	2,850	-0.14%
2020/06/30	18	94.39	28	94.79	94.60	-10	2,828	-0.35%
2020/06/29	20	93.60	15	94.13	92.00	5	2,799	0.18%
2020/06/24	39	96.03	39	96.10	93.00	0	2,756	0.00%
2020/06/23	33	96.05	51	97.00	100.50	-18	2,648	-0.68%
2020/06/22	6	94.02	10	92.18	91.60	-4	2,522	-0.16%
2020/06/19	14	96.11	22	96.33	93.30	-8	2,508	-0.32%
2020/06/18	30	93.86	20	94.38	94.00	10	2,462	0.41%
2020/06/17	121	94.58	72	95.19	94.10	49	2,417	2.03%	大買/
2020/06/16	6	89.58	17	89.56	91.80	-11	2,231	-0.49%
2020/06/15	14	85.23	11	84.80	83.50	3	2,168	0.14%
2020/06/12	19	86.09	27	83.72	86.70	-8	2,144	-0.37%
2020/06/11	24	85.49	43	86.06	83.50	-19	2,069	-0.92%
2020/06/10	23	89.19	25	88.83	88.00	-2	2,031	-0.10%
2020/06/09	29	87.89	39	87.74	89.10	-10	1,988	-0.50%
2020/06/08	40	95.14	18.1	95.27	92.30	21.9	1,930	1.13%
2020/06/05	63	100.08	55	99.87	102.50	8	1,836	0.44%
2020/06/04	26	92.30	26	91.89	93.60	0	1,711	0.00%
2020/06/03	28	87.14	33	85.60	85.10	-5	1,615	-0.31%
2020/06/02	39	88.78	37	88.05	86.30	2	1,552	0.13%
2020/06/01	30	86.10	18	85.85	84.80	12	1,448	0.83%
2020/05/29	89.1	81.01	81	81.73	84.70	8.1	1,366	0.59%
2020/05/28	8	74.21	13	74.42	77.10	-5	1,179	-0.42%
2020/05/27	41	73.46	46	74.78	70.10	-5	1,092	-0.46%
2020/05/26	3	71.20	8	70.68	71.10	-5	962	-0.52%
2020/05/25	11	70.97	10	71.80	70.80	1	954	0.10%
2020/05/22	37	71.03	27	71.28	69.50	10	937	1.07%
2020/05/21	4	69.48	8	70.05	69.30	-4	901	-0.44%
2020/05/20	8	69.14	2	68.90	69.60	6	886	0.68%
2020/05/19	2	65.70	3	65.73	65.40	-1	860	-0.12%
2020/05/18	3	65.97	1	66.10	65.00	2	860	0.23%
2020/05/15	1	66.40	3	66.93	66.50	-2	855	-0.23%
2020/05/14	10	69.40	24	68.78	65.50	-14	848	-1.65%
2020/05/13	14	66.91	6	66.40	66.50	8	823	0.97%
2020/05/12	4	66.35	5	66.42	66.30	-1	834	-0.12%
2020/05/11	13	67.10	9	67.23	67.00	4	865	0.46%
2020/05/08	11	67.43	17	68.48	65.80	-6	866	-0.69%
2020/05/07	21	67.38	3	66.27	68.80	18	820	2.19%
2020/05/06	1	64.50	1	63.20	62.60	0	755	0.00%
2020/05/05	0	0.00	4	63.48	62.50	-4	750	-0.53%
2020/05/04	1	61.50	4	62.43	61.90	-3	737	-0.41%
2020/04/30	4	62.28	3	62.50	61.90	1	738	0.14%
2020/04/29	2	62.50	2	62.10	62.00	0	742	0.00%
2020/04/28	0	0.00	1	62.00	62.30	-1	738	-0.14%
2020/04/27	4	60.38	0	0.00	60.10	4	718	0.56%
2020/04/24	2	59.35	2	59.30	58.80	0	706	0.00%
2020/04/21	0	0.00	8	58.65	57.00	-8	738	-1.08%
2020/04/20	2	59.50	1	60.00	59.70	1	736	0.14%
2020/04/17	4	59.93	3	58.77	59.50	1	734	0.14%
2020/04/16	14	59.59	17	59.72	61.30	-3	702	-0.43%
2020/04/13	2	55.35	1	56.20	54.70	1	664	0.15%
2020/04/10	0	0.00	1	56.40	58.00	-1	654	-0.15%
2020/04/09	6	56.43	7	56.74	57.50	-1	653	-0.15%
2020/04/08	4	56.38	3	53.97	53.60	1	640	0.16%
2020/04/07	5	52.42	10	52.74	53.20	-5	615	-0.81%
2020/04/06	1	48.05	0	0.00	48.45	1	620	0.16%
2020/04/01	1	47.60	1	46.85	48.00	0	631	0.00%
2020/03/31	1	49.00	1	48.15	47.15	0	644	0.00%
2020/03/30	3	46.50	1	46.00	47.00	2	641	0.31%
2020/03/27	0	0.00	4	45.06	44.30	-4	635	-0.63%
2020/03/26	0	0.00	2	44.00	43.50	-2	638	-0.31%
2020/03/25	3	43.50	0	0.00	42.80	3	638	0.47%
2020/03/23	1	39.30	0	0.00	39.30	1	656	0.15%
2020/03/20	0	0.00	1	36.20	38.60	-1	658	-0.15%
2020/03/19	1	35.10	8	36.19	35.10	-7	663	-1.06%
2020/03/18	0	0.00	3	43.00	39.00	-3	669	-0.45%
2020/03/17	1	43.30	0	0.00	42.75	1	677	0.15%
2020/03/16	4	47.53	0	0.00	47.45	4	689	0.58%
2020/03/13	1	51.30	2	51.30	52.70	-1	707	-0.14%
2020/03/12	1	57.30	7	57.31	56.90	-6	783	-0.77%
2020/03/11	7	58.14	1	60.30	57.40	6	836	0.72%
2020/03/03	0	0.00	1	59.80	59.80	-1	885	-0.11%
2020/03/02	1	59.50	2	59.55	59.20	-1	887	-0.11%
2020/02/27	0	0.00	1	59.30	58.40	-1	888	-0.11%
2020/02/26	0	0.00	3	60.83	60.40	-3	914	-0.33%
2020/02/25	1	59.60	0	0.00	59.30	1	917	0.11%
2020/02/21	2	59.95	0	0.00	60.00	2	945	0.21%
2020/02/20	1	61.50	5	62.18	61.00	-4	1,041	-0.38%
2020/02/19	2	61.30	0	0.00	61.30	2	1,035	0.19%
2020/02/17	0	0.00	5	63.10	61.40	-5	1,035	-0.48%
2020/02/14	6	63.23	11	63.01	62.60	-5	1,035	-0.48%
2020/02/13	27	62.35	19	62.50	61.80	8	1,027	0.78%
2020/02/12	16	62.16	7	62.03	61.60	9	1,036	0.87%
2020/02/11	3	56.83	6	58.02	58.50	-3	1,008	-0.30%
2020/02/07	3	54.23	0	0.00	54.00	3	1,046	0.29%
2020/02/06	2	56.30	0	0.00	56.50	2	1,076	0.19%
2020/02/04	0	0.00	3	54.50	54.60	-3	1,225	-0.24%
2020/02/03	4	52.28	2	52.35	52.60	2	1,300	0.15%
2020/01/31	3	59.87	6	58.63	57.10	-3	1,393	-0.22%
2020/01/30	2	59.30	1	60.90	59.30	1	1,426	0.07%
2020/01/20	3	66.33	2	66.30	65.80	1	1,512	0.07%
2020/01/17	6	68.43	9	67.69	66.40	-3	1,535	-0.20%
2020/01/16	20	68.47	17	68.17	68.50	3	1,554	0.19%
2020/01/14	6	64.05	1	64.10	64.70	5	1,606	0.31%
2020/01/13	1	62.80	0	0.00	63.50	1	1,606	0.06%
2020/01/10	4	62.20	0	0.00	62.20	4	1,611	0.25%
2020/01/08	3	61.90	0	0.00	61.10	3	1,631	0.18%
2020/01/07	1	62.50	0	0.00	62.00	1	1,644	0.06%
2020/01/03	0	0.00	15	66.57	66.10	-15	1,687	-0.89%
2020/01/02	1	68.60	26	68.26	67.70	-25	1,702	-1.47%
2019/12/31	0	0.00	2	67.30	66.70	-2	1,760	-0.11%
2019/12/30	0	0.00	11	68.06	67.50	-11	1,819	-0.60%
2019/12/27	2	68.00	6	67.47	67.40	-4	1,812	-0.22%
2019/12/26	2	66.85	0	0.00	67.20	2	1,808	0.11%
2019/12/23	2	66.50	1	66.50	66.30	1	1,811	0.06%
2019/12/20	1	65.00	4	64.75	64.90	-3	1,807	-0.17%
2019/12/19	10	66.64	2	66.65	65.10	8	1,819	0.44%
2019/12/18	2	67.20	7	66.80	67.00	-5	1,822	-0.27%
2019/12/17	1	66.80	0	0.00	66.60	1	1,838	0.05%
2019/12/16	3	66.80	0	0.00	66.90	3	1,876	0.16%
2019/12/13	2	67.30	2	67.85	66.60	0	1,944	0.00%
2019/12/12	0	0.00	5	67.96	67.60	-5	1,937	-0.26%
2019/12/11	2	68.25	18	67.56	67.30	-16	1,925	-0.83%
2019/12/10	2	68.60	3	69.03	69.00	-1	1,902	-0.05%
2019/12/09	27	67.88	55	68.56	68.30	-28	1,883	-1.49%
2019/12/06	33	66.18	19	66.38	65.50	14	1,799	0.78%
2019/12/05	3	63.63	6	63.42	63.70	-3	1,732	-0.17%
2019/12/04	1	60.50	1	60.50	60.50	0	1,713	0.00%
2019/12/03	3	61.60	2	61.60	60.50	1	1,731	0.06%
2019/12/02	4	60.48	1	60.50	60.50	3	1,748	0.17%
2019/11/29	1	63.10	0	0.00	62.80	1	1,764	0.06%
2019/11/28	7	63.87	9	63.88	62.80	-2	1,787	-0.11%
2019/11/27	1	62.50	1	62.10	62.10	0	1,801	0.00%
2019/11/26	3	63.00	1	63.00	63.00	2	1,841	0.11%
2019/11/25	12	64.01	15	64.32	63.10	-3	1,961	-0.15%
2019/11/22	10	63.07	2	64.35	62.30	8	1,957	0.41%
2019/11/21	2	63.60	3	63.67	63.70	-1	1,998	-0.05%
2019/11/20	40	62.82	34	62.94	63.20	6	2,037	0.29%
2019/11/19	35	64.17	38	63.87	61.70	-3	2,067	-0.15%
2019/11/18	1	59.70	0	0.00	59.90	1	1,981	0.05%
2019/11/15	1	60.00	1	60.40	59.90	0	1,979	0.00%
2019/11/13	2	60.05	1	61.00	60.40	1	1,969	0.05%
2019/11/12	2	59.70	3	59.60	60.90	-1	1,963	-0.05%
2019/11/11	5	60.08	5	61.24	59.00	0	1,951	0.00%
2019/11/08	1	64.80	2	65.20	64.80	-1	1,924	-0.05%
2019/11/07	11	63.93	18	64.32	64.20	-7	1,919	-0.36%
2019/11/06	10	67.35	4	67.45	66.30	6	1,889	0.32%
2019/11/05	17	68.06	32	69.13	67.20	-15	1,860	-0.81%
2019/11/04	10	71.14	10	71.43	70.50	0	1,821	0.00%
2019/11/01	43	72.24	39	71.61	71.30	4	1,781	0.22%
2019/10/31	40	69.66	22	68.55	70.00	18	1,667	1.08%
2019/10/30	38	70.14	24	70.20	69.40	14	1,586	0.88%
2019/10/29	10	66.99	2	67.20	66.60	8	1,478	0.54%
2019/10/28	25	66.62	30	67.00	68.40	-5	1,435	-0.35%
2019/10/25	3	62.90	14	64.09	62.80	-11	1,336	-0.82%
2019/10/24	19	65.87	22	65.74	65.30	-3	1,308	-0.23%
2019/10/23	36	66.61	11	66.55	66.70	25	1,276	1.96%
2019/10/22	6	62.40	1	62.50	61.90	5	1,191	0.42%
2019/10/21	0	0.00	3	62.60	62.30	-3	1,183	-0.25%
2019/10/18	10	62.30	8	62.70	62.40	2	1,180	0.17%
2019/10/17	9	62.46	0	0.00	62.10	9	1,172	0.77%
2019/10/16	4	63.70	3	63.03	61.90	1	1,165	0.09%
2019/10/15	2	62.75	1	63.20	63.80	1	1,147	0.09%
2019/10/14	4	62.80	0	0.00	62.00	4	1,128	0.35%
2019/10/09	2	62.05	3	62.03	61.10	-1	1,109	-0.09%
2019/10/08	5	66.40	16	66.20	65.20	-11	1,073	-1.02%
2019/10/07	96	67.56	39	66.80	67.30	57	1,051	5.42%
2019/10/04	3	63.70	12	64.30	64.40	-9	977	-0.92%
2019/10/03	1	57.50	3	58.80	58.60	-2	912	-0.22%
2019/10/02	3	59.10	1	59.00	58.70	2	905	0.22%
2019/09/27	6	55.90	5	57.22	56.10	1	886	0.11%
2019/09/26	0	0.00	1	59.30	59.00	-1	870	-0.11%
2019/09/25	1	60.00	0	0.00	59.80	1	862	0.12%
2019/09/24	8	60.93	6	61.07	60.00	2	854	0.23%
2019/09/23	2	59.75	0	0.00	59.20	2	835	0.24%
2019/09/20	6	59.77	22	59.91	60.10	-16	820	-1.95%
2019/09/19	36	56.69	67	56.41	57.90	-31	784	-3.95%
2019/09/18	19	59.12	14	65.00	58.10	5	735	0.68%
2019/09/17	1	64.00	5	63.92	64.00	-4	658	-0.61%
2019/09/12	0	0.00	20	62.24	62.00	-20	645	-3.10%
2019/09/11	7	62.41	0	0.00	63.30	7	640	1.09%
2019/09/10	5	63.18	1	64.40	64.20	4	626	0.64%
2019/09/09	5	64.34	0	0.00	64.10	5	623	0.80%
2019/09/06	4	64.58	0	0.00	64.60	4	620	0.65%
2019/09/05	2	64.95	1	65.60	64.10	1	612	0.16%
2019/09/04	36	66.83	6	67.42	65.60	30	590	5.08%
2019/09/03	23	72.05	12	71.83	72.80	11	562	1.96%
2019/09/02	8	75.53	11	75.39	75.40	-3	534	-0.56%
2019/08/30	9	77.30	7	77.16	76.00	2	504	0.40%
2019/08/29	14	73.10	9	72.01	75.50	5	470	1.06%
2019/08/28	27	70.91	37	70.40	71.50	-10	423	-2.36%
2019/08/27	1	65.00	2	65.00	65.00	-1	294	-0.34%
2019/08/26	39	59.00	26	58.62	59.10	13	263	4.94%
2019/08/23	7	56.29	9	54.94	56.50	-2	209	-0.95%
2019/08/22	10	53.11	19	53.15	54.00	-9	154	-5.82%
2019/08/21	5	48.55	2	48.55	49.10	3	98	3.05%
2019/08/12	2	43.45	2	43.25	43.45	0	70	0.00%
2019/08/02	10	42.96	10	42.83	41.85	0	66	0.00%
2019/07/31	1	41.20	0	0.00	41.25	1	63	1.58%
2019/07/30	0	0.00	0.3	41.15	41.20	-0.3	63	-0.40%
2019/07/29	0	0.00	1	43.30	43.00	-1	63	-1.58%
2019/07/23	0	0.00	0.2	41.95	41.95	-0.2	70	-0.22%
2019/07/22	1	42.75	0	0.00	42.65	1	70	1.43%
2019/07/19	0.4	42.55	0	0.00	42.85	0.4	68	0.59%
2019/07/16	1	40.50	0	0.00	40.70	1	67	1.48%
2019/07/15	1	40.40	0	0.00	40.70	1	67	1.47%
2019/07/12	0	0.00	2	40.65	40.75	-2	67	-2.94%
2019/07/11	1	41.90	0	0.00	41.90	1	67	1.49%
2019/07/04	0	0.00	0.1	40.10	39.90	-0.1	68	-0.12%
2019/07/03	0.1	39.80	0	0.00	40.10	0.1	68	0.12%
2019/06/19	0	0.00	2	40.30	40.65	-2	90	-2.21%
2019/06/18	0	39.80	0	0.00	40.10	0	95	0.00%
2019/06/04	0	0.00	0	39.50	39.40	0	133	0.00%
2019/06/03	0	39.80	0	0.00	40.10	0	134	0.00%
2019/05/20	0	0.00	0.1	39.70	39.70	-0.1	158	-0.04%
2019/05/17	1	41.00	0	0.00	40.20	1	160	0.62%
2019/05/16	0	42.30	0	0.00	42.60	0	159	0.03%
2019/05/15	2	43.00	0	0.00	42.85	2	160	1.25%
2019/05/14	0	42.00	0	0.00	42.30	0	160	0.02%
2019/05/10	1	44.50	0	0.00	44.60	1	158	0.63%
2019/05/08	2	46.95	0	0.00	47.00	2	166	1.20%
2019/05/03	13	47.61	11	48.15	47.65	2	168	1.18%
2019/05/02	0	47.15	2	46.43	47.50	-2	164	-1.21%
2019/04/30	0	0.00	0	44.40	44.80	0	159	-0.01%
2019/04/25	0	0.00	3	45.30	45.90	-3	160	-1.87%
2019/04/24	3	45.40	1	44.60	45.40	2	164	1.22%
2019/04/19	1	43.45	0	0.00	44.60	1	162	0.61%
2019/04/16	1	43.90	0	0.00	44.25	1	158	0.63%
2019/04/15	0	0.00	0	44.00	44.00	0	158	0.00%
2019/04/11	1	46.10	0	0.00	45.70	1	154	0.65%
2019/04/10	1	46.05	0	0.00	46.10	1	152	0.66%
2019/04/01	0	0.00	2	47.05	47.10	-2	148	-1.35%
2019/03/29	3	47.73	0	0.00	47.35	3	146	2.05%
2019/03/25	1	45.70	0	0.00	45.00	1	135	0.74%
2019/03/21	2	46.85	0	0.00	47.00	2	130	1.53%
2019/03/20	5	49.00	6	48.72	48.00	-1	125	-0.80%
2019/03/19	6	48.47	8	48.51	47.35	-2	118	-1.69%
2019/03/18	11	44.24	13	44.81	46.50	-2	104	-1.91%
2019/03/07	1	42.40	0	0.00	42.40	1	101	0.99%
2019/03/05	2	44.45	3	44.27	44.05	-1	100	-1.00%
2019/02/27	5	42.95	6	42.93	42.05	-1	91	-1.09%
2019/02/25	0	40.60	0	0.00	40.85	0	83	0.00%
2019/02/19	2	41.10	0	0.00	40.80	2	81	2.45%
2019/02/11	0	0.00	2	40.15	40.00	-2	89	-2.23%
2019/01/28	2	38.75	0	0.00	41.00	2	79	2.53%
2018/12/11	0	0.00	5	36.52	36.30	-5	81	-6.10%
2018/11/29	0	0.00	1	36.60	37.95	-1	79	-1.26%
2018/11/26	5	33.50	0	0.00	33.35	5	76	6.58%
2018/10/11	1	32.90	0	0.00	32.90	1	55	1.79%
2018/10/05	0	0.00	1	38.20	38.05	-1	51	-1.93%
2018/10/02	0	0.00	1	40.50	40.50	-1	52	-1.89%
2018/09/21	1	41.55	7	42.06	41.50	-6	55	-10.85%
2018/09/14	2	40.90	0	0.00	40.25	2	53	3.73%
2018/07/31	4	39.40	0	0.00	39.40	4	131	3.04%
2018/07/16	1	40.05	0	0.00	39.20	1	136	0.73%
2018/06/21	0	0.00	1	43.20	43.20	-1	137	-0.73%
2018/06/19	0	0.00	4	44.85	44.50	-4	138	-2.88%
2018/06/08	1	47.15	0	0.00	46.00	1	138	0.72%
2018/06/07	0	0.00	6	48.55	47.25	-6	131	-4.57%
2018/06/06	6	45.38	0	0.00	45.80	6	118	5.05%
2018/06/05	5	45.45	20	43.99	46.20	-15	104	-14.38%
2018/06/04	17	42.34	2	42.63	42.00	15	94	15.81%
2018/05/28	1	40.30	0	0.00	40.15	1	106	0.94%
2018/04/30	0	0.00	1	36.00	36.40	-1	137	-0.73%
2018/04/12	0	0.00	1	40.60	40.55	-1	180	-0.55%
2018/04/11	1	42.70	1	41.50	41.20	0	182	0.00%
2018/04/10	0	0.00	1	42.70	42.65	-1	184	-0.54%
2018/03/31	0	0.00	1	42.00	41.75	-1	186	-0.54%
2018/03/28	0	0.00	2	42.00	41.90	-2	189	-1.05%
2018/03/27	0	0.00	6	42.95	42.45	-6	198	-3.03%
2018/03/19	0	0.00	2	42.75	43.00	-2	204	-0.98%
2018/03/12	6	43.48	0	0.00	43.30	6	232	2.58%
2018/03/07	4	43.05	0	0.00	42.70	4	240	1.66%
2018/02/27	0	0.00	3	41.25	40.30	-3	249	-1.20%
2018/02/22	1	39.90	2	39.20	39.35	-1	279	-0.36%
2018/02/21	0	0.00	10	38.18	38.40	-10	280	-3.56%
2018/02/12	3	37.20	1	36.40	36.90	2	281	0.71%
2018/02/09	12	35.13	3	34.40	34.95	9	279	3.22%
2018/02/08	2	37.90	0	0.00	37.70	2	276	0.72%
2018/02/06	1	41.70	0	0.00	41.70	1	278	0.36%
2018/01/25	0	0.00	2	47.65	47.20	-2	398	-0.50%
2018/01/24	1	46.65	0	0.00	46.80	1	424	0.24%
2018/01/19	1	49.25	0	0.00	48.80	1	500	0.20%
2018/01/18	0	0.00	18	51.23	49.60	-18	505	-3.56%
2018/01/17	5	49.00	0	0.00	49.00	5	518	0.96%
2018/01/11	12	46.40	0	0.00	45.40	12	516	2.32%