雄獅 (2731)-新光券商分點個股進出

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

雄獅

(2731)

可現股當沖

股價
120.5
漲跌
--
漲幅
0.00%
成交量
310張
產業
上市觀光類股▼0.09%
363人加入追蹤

立即追蹤
本地時間:14:30(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

雄獅 (2731)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	1.2	120.68	13	121.42	120.50	-11.8	733	-1.61%
2024/11/19	4	120.38	18	121.44	121.50	-14	736	-1.90%
2024/11/18	4	120.50	4	121.25	120.50	0	746	0.00%
2024/11/15	9.2	120.35	4.1	121.01	120.00	5.2	759	0.68%
2024/11/14	9.1	120.61	25.3	119.72	119.00	-16.2	768	-2.11%
2024/11/13	7.6	122.62	10.1	122.35	122.00	-2.6	760	-0.34%
2024/11/12	16	124.31	13.4	124.39	124.00	2.6	756	0.34%
2024/11/11	20.1	125.53	19.4	126.19	127.00	0.8	753	0.10%
2024/11/08	137.5	127.87	70	127.24	127.00	67.5	740	9.11%	大買/
2024/11/07	4	137.38	6.5	138.82	139.00	-2.5	613	-0.40%
2024/11/05	12.1	136.08	0.1	136.50	136.00	12	630	1.90%
2024/11/04	7.1	137.07	3	137.67	136.00	4.1	711	0.58%
2024/11/01	1	138.00	2	137.50	138.50	-1	757	-0.13%
2024/10/30	1	136.00	1	135.53	136.00	0	784	0.00%
2024/10/29	3.1	135.00	9	135.56	135.50	-6	795	-0.75%
2024/10/28	34	138.49	5.1	137.91	137.00	28.9	805	3.59%
2024/10/25	0	0.00	1	136.50	138.00	-1	811	-0.12%
2024/10/24	1	138.00	1.2	138.04	137.50	-0.2	828	-0.02%
2024/10/23	14	137.89	18.1	138.47	138.00	-4.1	842	-0.48%
2024/10/22	1.1	134.50	0.1	134.50	135.00	1	862	0.12%
2024/10/21	7.2	135.21	2.5	135.30	135.00	4.7	903	0.52%
2024/10/18	3	134.67	14	135.64	134.50	-11	947	-1.17%
2024/10/17	8.1	134.82	1	134.50	134.50	7.1	981	0.73%
2024/10/16	2	133.25	12.3	132.68	134.50	-10.3	1,062	-0.97%
2024/10/15	2	130.76	2	130.77	131.00	0	1,153	0.00%
2024/10/14	1	128.50	0	0.00	129.00	1	1,167	0.09%
2024/10/11	1	129.00	1.4	129.50	129.00	-0.4	1,187	-0.03%
2024/10/09	4.3	128.15	4.5	128.01	128.50	-0.2	1,230	-0.01%
2024/10/08	7.2	128.72	0	0.00	128.50	7.2	1,303	0.55%
2024/10/07	1.3	130.46	4.2	131.14	132.00	-2.9	1,344	-0.22%
2024/10/04	9.2	129.01	2	129.75	128.50	7.2	1,345	0.54%
2024/10/01	3	130.17	1.4	130.50	131.00	1.6	1,346	0.12%
2024/09/30	0	0.00	1.1	130.64	130.50	-1.1	1,353	-0.08%
2024/09/27	0	0.00	0.1	131.50	132.00	-0.1	1,356	0.00%
2024/09/26	4.4	130.69	0	0.00	130.50	4.4	1,356	0.32%
2024/09/25	0.4	131.00	3.3	132.01	132.50	-3	1,359	-0.22%
2024/09/24	0	131.00	2	130.75	130.50	-2	1,394	-0.14%
2024/09/23	10.2	130.16	1	130.50	129.50	9.2	1,403	0.66%
2024/09/20	2	130.01	2.1	130.76	130.50	-0.1	1,402	0.00%
2024/09/19	2.5	130.80	0	0.00	131.50	2.5	1,402	0.18%
2024/09/18	0	131.17	0.3	131.16	130.50	-0.3	1,426	-0.02%
2024/09/16	0	0.00	2	130.75	131.00	-2	1,469	-0.14%
2024/09/13	7.1	130.01	0.1	130.50	130.00	7.1	1,489	0.47%
2024/09/12	2.2	130.55	27.2	130.10	130.50	-24.9	1,500	-1.66%
2024/09/11	8.3	128.08	12.5	128.80	128.50	-4.2	1,507	-0.28%
2024/09/10	13.8	132.20	4.5	130.72	130.00	9.3	1,519	0.61%
2024/09/09	0	0.00	2.1	136.03	137.00	-2.1	1,511	-0.14%
2024/09/06	1.3	136.12	4.2	136.12	135.50	-2.8	1,515	-0.19%
2024/09/05	3	137.17	4	136.63	136.50	-1	1,524	-0.07%
2024/09/04	3.6	136.30	1.1	137.00	135.50	2.6	1,539	0.17%
2024/09/03	2	139.75	19.2	139.84	140.00	-17.2	1,553	-1.11%
2024/09/02	0	0.00	4	138.13	137.50	-4	1,553	-0.26%
2024/08/30	1	137.49	7	137.50	136.50	-6	1,555	-0.38%
2024/08/29	3	137.00	10	137.50	136.50	-7	1,564	-0.45%
2024/08/28	2	136.00	1.2	137.92	136.50	0.8	1,577	0.05%
2024/08/27	1.4	135.09	2	135.00	136.00	-0.6	1,613	-0.04%
2024/08/26	3.3	136.39	6.4	136.47	136.00	-3.2	1,643	-0.19%
2024/08/23	5	138.20	4.1	137.64	137.50	1	1,675	0.06%
2024/08/22	6.2	137.01	1.1	137.99	136.00	5.1	1,816	0.28%
2024/08/21	3.2	136.82	1	137.00	136.50	2.2	1,850	0.12%
2024/08/20	10.7	139.24	2	138.25	138.00	8.7	1,893	0.46%
2024/08/19	9.4	137.92	9.2	139.17	138.00	0.2	1,976	0.01%
2024/08/16	7.1	135.22	14.2	134.50	134.50	-7.1	2,041	-0.35%
2024/08/15	7.7	132.35	1	132.50	132.00	6.7	2,152	0.31%
2024/08/14	5.2	132.81	2.5	133.50	133.50	2.7	2,533	0.11%
2024/08/13	4.2	134.35	5.1	133.99	133.50	-0.9	2,609	-0.03%
2024/08/12	9.6	133.55	3.1	133.69	133.50	6.4	2,765	0.23%
2024/08/09	3.9	133.28	5.8	132.91	131.50	-1.9	2,807	-0.07%
2024/08/08	5.7	131.32	8.1	131.57	130.50	-2.4	2,946	-0.08%
2024/08/07	10.1	133.01	14	133.89	135.50	-3.9	3,021	-0.13%
2024/08/06	50.9	128.22	33.3	126.85	129.50	17.6	3,146	0.56%
2024/08/05	53.4	139.21	53.3	140.29	135.00	0.1	3,094	0.00%
2024/08/02	22.2	149.12	13	149.73	150.00	9.2	3,066	0.30%
2024/08/01	2.4	153.50	8	152.64	153.50	-5.7	3,066	-0.19%
2024/07/31	13.1	151.08	5	151.10	151.00	8.1	3,083	0.26%
2024/07/30	14.7	151.53	16	152.69	153.00	-1.4	3,103	-0.04%
2024/07/29	13	153.04	31.2	155.31	152.50	-18.1	3,143	-0.58%
2024/07/26	24.5	151.95	12	152.96	152.00	12.4	3,167	0.39%
2024/07/23	11	154.64	35.2	155.21	156.00	-24.2	3,282	-0.74%
2024/07/22	41.9	149.38	19	149.82	148.50	22.9	3,370	0.68%
2024/07/19	59	163.90	47.1	163.79	162.00	11.9	3,603	0.33%
2024/07/18	30.1	165.98	272.1	164.46	167.00	-242	3,702	-6.54%	大賣/鉅額交易
2024/07/17	62.1	169.21	114.3	169.02	166.50	-52.1	3,800	-1.37%	大賣/
2024/07/16	52.9	166.14	86.8	165.30	166.50	-33.9	3,761	-0.90%
2024/07/15	24.3	158.93	10	159.70	159.00	14.3	3,665	0.39%
2024/07/12	15.9	159.57	57.1	157.70	157.50	-41.2	3,670	-1.12%
2024/07/11	26.5	160.02	12.3	160.00	159.00	14.3	3,657	0.39%
2024/07/10	336.5	159.77	59.2	159.43	160.50	277.3	3,647	7.60%	大買/鉅額交易
2024/07/09	13.2	154.73	42.4	156.00	154.00	-29.1	3,583	-0.81%
2024/07/08	6.6	150.05	12	150.42	150.00	-5.4	3,587	-0.15%
2024/07/05	103.4	151.85	16.2	151.48	151.50	87.2	3,706	2.35%	大買/
2024/07/04	7.2	149.94	11	149.82	149.50	-3.8	3,710	-0.10%
2024/07/03	6.6	150.36	9	150.50	150.00	-2.4	3,705	-0.07%
2024/07/02	4	151.75	9	151.33	151.00	-5	3,717	-0.13%
2024/07/01	32.4	152.04	42.8	149.27	152.50	-10.3	3,727	-0.28%
2024/06/28	44.5	148.86	64.7	148.27	148.50	-20.2	3,723	-0.54%
2024/06/27	11.4	152.43	8.2	153.20	152.00	3.2	3,703	0.09%
2024/06/26	25	153.44	32.1	153.59	153.50	-7	3,705	-0.19%
2024/06/25	16.1	154.30	4	154.00	155.00	12.1	3,707	0.33%
2024/06/24	47.9	154.86	11	155.27	154.50	36.9	3,720	0.99%
2024/06/21	29.5	158.34	52.7	158.65	157.50	-23.2	3,704	-0.63%
2024/06/20	19	154.11	22	155.23	155.50	-3	3,667	-0.08%
2024/06/19	21.2	155.26	11.1	155.68	154.50	10.1	3,673	0.28%
2024/06/18	15.6	154.52	8	155.38	154.00	7.6	3,692	0.21%
2024/06/17	20.6	156.71	15	156.22	154.00	5.6	3,707	0.15%
2024/06/14	10	154.60	8.8	155.06	155.50	1.2	3,696	0.03%
2024/06/13	10.3	153.47	15.7	152.99	153.50	-5.4	3,716	-0.15%
2024/06/12	16.9	152.54	5	152.60	153.00	11.9	3,860	0.31%
2024/06/11	19.5	154.81	8.3	154.18	153.50	11.2	3,863	0.29%
2024/06/07	13	154.58	22.2	155.89	156.00	-9.2	3,863	-0.24%
2024/06/06	7	152.65	9.1	153.34	153.50	-2.1	3,860	-0.05%
2024/06/05	22.4	153.10	13	153.54	153.00	9.3	3,863	0.24%
2024/06/04	29	153.76	53	153.54	154.00	-24	3,878	-0.62%
2024/06/03	20.1	154.73	7	154.64	154.50	13.1	3,876	0.34%
2024/05/31	17.1	156.62	46.5	156.59	156.00	-29.4	3,872	-0.76%
2024/05/30	35.7	154.12	22.3	154.38	153.50	13.3	3,863	0.34%
2024/05/29	71.5	158.94	20.1	158.73	158.00	51.4	3,857	1.33%
2024/05/28	71	159.14	81.9	159.35	159.00	-10.9	3,827	-0.29%
2024/05/27	82.3	152.05	25	152.32	153.00	57.3	3,677	1.56%
2024/05/24	29	150.34	25.2	150.08	153.50	3.8	3,657	0.11%
2024/05/23	88.1	151.85	58.3	151.53	151.00	29.8	3,617	0.82%
2024/05/22	64.8	156.45	83.1	156.76	158.00	-18.3	3,540	-0.52%
2024/05/21	68.8	159.66	57	160.46	160.50	11.8	3,473	0.34%
2024/05/20	195.2	167.55	246.3	168.80	162.00	-51.1	3,356	-1.52%	大買/大賣/
2024/05/17	56.4	164.61	36	165.05	164.00	20.4	2,988	0.68%
2024/05/16	91.3	167.02	132.6	167.08	169.00	-41.3	2,921	-1.41%	大賣/
2024/05/15	44.2	159.59	37.4	160.31	161.50	6.8	2,778	0.24%
2024/05/14	177.5	163.38	142.9	163.20	160.00	34.5	2,753	1.25%	大買/大賣/
2024/05/13	45.2	158.82	45.7	159.14	160.00	-0.5	2,607	-0.02%
2024/05/10	60.1	155.92	114.6	155.71	158.00	-54.5	2,522	-2.16%	大賣/
2024/05/09	19.5	150.46	14.2	151.19	149.50	5.3	2,384	0.22%
2024/05/08	9.3	148.84	20.5	148.59	148.50	-11.2	2,356	-0.47%
2024/05/07	57.9	152.52	20	150.40	150.50	37.9	2,345	1.62%
2024/05/06	11.6	152.90	16.1	152.72	154.00	-4.5	2,344	-0.19%
2024/05/03	34.6	152.66	15.5	152.60	151.50	19.1	2,320	0.82%
2024/05/02	34.3	155.02	34.7	154.88	155.00	-0.4	2,297	-0.02%
2024/04/30	36	152.24	54.7	152.04	153.00	-18.7	2,260	-0.83%
2024/04/29	115.4	156.49	83.5	156.29	154.50	31.9	2,226	1.43%	大買/
2024/04/26	82.2	152.87	77.8	153.40	154.00	4.4	2,097	0.21%
2024/04/25	201.8	153.14	175	153.71	150.00	26.9	1,984	1.35%	大買/大賣/
2024/04/24	95	148.67	126.3	149.52	149.00	-31.3	1,727	-1.81%	大賣/
2024/04/23	76.2	146.19	61.1	146.19	144.50	15.1	1,602	0.94%
2024/04/22	15.7	141.38	25.5	141.41	141.50	-9.7	1,509	-0.65%
2024/04/19	20.1	140.11	24.4	139.10	138.50	-4.3	1,525	-0.28%
2024/04/18	3.2	139.69	16.1	139.07	140.50	-12.9	1,513	-0.85%
2024/04/17	5.2	135.29	3	135.67	136.00	2.2	1,501	0.15%
2024/04/16	18.5	135.96	29.1	134.94	134.00	-10.5	1,505	-0.70%
2024/04/15	9.1	139.01	9	140.17	140.00	0	1,481	0.00%
2024/04/12	24.3	141.73	28.3	142.11	142.50	-4.1	1,483	-0.28%
2024/04/11	110.5	143.22	110.6	142.19	139.50	-0.1	1,435	-0.01%	大買/大賣/
2024/04/10	20	136.73	6.1	136.59	137.00	13.9	1,309	1.06%
2024/04/09	11	133.96	8	134.56	134.50	3	1,304	0.23%
2024/04/08	11.1	133.92	8.3	133.98	133.50	2.9	1,328	0.21%
2024/04/03	10	136.04	8.1	136.94	137.00	1.9	1,348	0.14%
2024/04/02	2.5	136.58	0	136.00	137.00	2.5	1,341	0.19%
2024/04/01	15.1	137.50	7.5	138.41	136.50	7.6	1,334	0.57%
2024/03/29	2.2	135.78	4.6	136.39	135.50	-2.3	1,316	-0.18%
2024/03/28	4	137.18	6.2	137.24	137.50	-2.2	1,306	-0.16%
2024/03/27	10.6	135.93	9.3	137.13	135.00	1.3	1,299	0.10%
2024/03/26	4.2	134.77	3	135.33	135.50	1.2	1,282	0.09%
2024/03/25	2.1	136.54	0.2	137.00	136.50	1.9	1,284	0.15%
2024/03/22	24.2	135.19	32	136.70	137.00	-7.8	1,300	-0.60%
2024/03/21	6.2	135.68	46	137.17	136.50	-39.8	1,280	-3.11%
2024/03/20	4.1	134.46	10.2	134.71	135.50	-6.1	1,259	-0.48%
2024/03/19	10.2	133.37	1.2	133.04	134.00	9	1,255	0.72%
2024/03/18	44.6	133.21	35.8	134.45	133.00	8.9	1,260	0.70%
2024/03/15	87.8	137.17	97	138.20	134.50	-9.3	1,241	-0.75%
2024/03/14	6	128.08	22	128.25	129.50	-16	1,112	-1.44%
2024/03/13	4	126.61	5	126.90	128.00	-1	1,124	-0.09%
2024/03/12	5.3	126.91	12	127.42	128.00	-6.7	1,141	-0.59%
2024/03/11	19	125.16	34	125.90	124.50	-15	1,174	-1.28%
2024/03/08	10.1	125.45	27	123.72	123.00	-16.9	1,198	-1.41%
2024/03/07	4	124.88	5.4	124.72	124.50	-1.4	1,204	-0.12%
2024/03/06	18.3	123.57	4.5	124.00	123.50	13.8	1,201	1.15%
2024/03/05	18	124.42	22.1	124.05	124.50	-4.1	1,202	-0.34%
2024/03/04	30	120.18	12.6	121.20	120.00	17.5	1,189	1.47%
2024/03/01	4	117.88	6.1	118.58	118.00	-2.1	1,187	-0.17%
2024/02/29	2	116.25	4	115.63	116.50	-2	1,220	-0.16%
2024/02/27	14.4	116.76	3	115.83	116.00	11.4	1,312	0.87%
2024/02/26	2.2	118.81	1	119.00	119.00	1.2	1,373	0.09%
2024/02/23	22.4	119.54	8.5	119.00	119.00	13.9	1,485	0.94%
2024/02/22	12.5	119.35	8	119.81	119.00	4.5	1,522	0.29%
2024/02/21	7.7	121.37	6.1	120.69	120.50	1.6	1,652	0.10%
2024/02/20	10.6	120.46	3	119.83	120.50	7.6	1,939	0.39%
2024/02/19	4.2	122.65	5	122.80	123.00	-0.9	2,103	-0.04%
2024/02/16	21.4	121.97	10	122.10	122.00	11.4	2,098	0.54%
2024/02/15	14.4	122.53	9.8	124.56	126.00	4.7	2,087	0.22%
2024/02/05	0	0.00	5	130.50	131.00	-5	2,086	-0.24%
2024/02/02	10	128.90	2	130.25	128.50	8	2,139	0.37%
2024/02/01	2.8	129.45	1.1	130.41	129.50	1.7	2,158	0.08%
2024/01/31	1	129.50	2	130.00	129.00	-1	2,177	-0.05%
2024/01/30	6.3	130.06	1	132.00	129.00	5.3	2,216	0.24%
2024/01/29	12.2	132.47	14	131.91	132.00	-1.8	2,327	-0.08%
2024/01/26	4.3	128.91	5	130.00	127.50	-0.7	2,343	-0.03%
2024/01/25	16.2	128.10	8.2	129.43	129.00	8	2,416	0.33%
2024/01/24	4.1	130.36	17.1	129.70	130.50	-13	2,497	-0.52%
2024/01/23	11.1	127.73	4	128.13	128.00	7.1	2,528	0.28%
2024/01/22	2	130.25	7.1	130.01	130.00	-5.1	2,552	-0.20%
2024/01/19	6	127.34	5	128.00	129.00	1	2,572	0.04%
2024/01/18	11.1	127.45	29	128.02	128.50	-17.9	2,576	-0.69%
2024/01/17	40.2	127.83	7.1	128.58	129.00	33.1	2,568	1.29%
2024/01/16	29.8	130.14	12.9	129.23	127.50	16.9	2,558	0.66%
2024/01/15	100.6	134.39	53.4	135.51	134.00	47.2	2,534	1.86%
2024/01/12	30.1	140.65	21.3	141.04	141.50	8.8	2,491	0.35%
2024/01/11	5	138.80	14.2	139.53	140.00	-9.2	2,488	-0.37%
2024/01/10	16	138.81	6	138.25	138.00	10	2,489	0.40%
2024/01/09	9	141.22	13.4	141.17	141.50	-4.4	2,491	-0.18%
2024/01/08	26	140.98	38.5	141.33	142.00	-12.5	2,494	-0.50%
2024/01/05	2.1	139.01	27.1	138.91	138.50	-25.1	2,517	-0.99%
2024/01/04	13	136.23	2	137.00	135.50	11	2,537	0.43%
2024/01/03	9.1	136.67	4	137.88	136.50	5.1	2,552	0.20%
2024/01/02	29	136.93	8	138.31	136.50	21	2,550	0.82%
2023/12/29	48	141.48	46.1	141.80	140.00	2	2,526	0.08%
2023/12/28	5	137.90	5.1	139.00	139.50	0	2,496	0.00%
2023/12/27	0	0.00	12.2	138.50	138.50	-12.2	2,496	-0.49%
2023/12/26	8.6	137.58	0.3	138.42	137.50	8.4	2,498	0.33%
2023/12/25	2.4	137.82	1.4	138.86	138.00	1	2,504	0.04%
2023/12/22	21.1	137.45	1	137.00	136.50	20.1	2,508	0.80%
2023/12/21	3	138.83	1	139.50	139.50	2	2,511	0.08%
2023/12/20	6	138.00	29.3	139.29	139.50	-23.2	2,513	-0.92%
2023/12/19	23.6	136.45	11.1	137.22	136.50	12.5	2,504	0.50%
2023/12/18	3	139.50	2.1	140.52	140.50	0.9	2,495	0.04%
2023/12/15	8.1	139.01	7	140.14	139.00	1.1	2,492	0.04%
2023/12/14	27.1	140.50	8	140.13	139.00	19.1	2,488	0.77%
2023/12/13	14.2	141.04	2.3	142.21	142.50	11.9	2,474	0.48%
2023/12/12	25.6	142.25	6	141.92	142.00	19.6	2,480	0.79%
2023/12/11	25.1	143.44	24.4	144.48	143.00	0.7	2,504	0.03%
2023/12/08	57.1	148.52	47.8	146.79	146.50	9.4	2,513	0.37%
2023/12/07	11	148.09	20.2	148.14	148.50	-9.2	2,502	-0.37%
2023/12/06	20.6	146.81	34.3	148.10	146.00	-13.6	2,483	-0.55%
2023/12/05	37	143.92	41	144.05	143.50	-4	2,435	-0.16%
2023/12/04	11.2	142.83	40.2	143.33	143.50	-29.1	2,402	-1.21%
2023/12/01	2.3	140.28	6.5	140.50	140.50	-4.2	2,376	-0.18%
2023/11/30	8	139.44	5	140.40	139.00	3	2,374	0.13%
2023/11/29	12.1	140.16	6	140.50	140.00	6.1	2,363	0.26%
2023/11/28	8	140.13	27.1	139.96	141.00	-19.1	2,352	-0.81%
2023/11/27	42.3	135.41	48.1	136.77	138.50	-5.8	2,333	-0.25%
2023/11/24	98.7	138.03	37.3	138.52	138.00	61.4	2,294	2.67%
2023/11/22	53.3	145.35	46	145.51	145.00	7.2	2,153	0.33%
2023/11/21	54.3	141.81	50	141.68	143.00	4.3	2,105	0.20%
2023/11/20	112.6	144.59	109.6	144.81	141.50	3	2,063	0.15%	大買/大賣/
2023/11/17	192.1	150.94	408.7	152.27	155.50	-216.6	1,935	-11.19%	大買/大賣/鉅額交易
2023/11/16	264.4	141.23	150.3	141.65	143.00	114.1	1,660	6.87%	大買/大賣/鉅額交易
2023/11/15	110.5	135.23	13	134.62	134.50	97.5	1,487	6.55%	大買/
2023/11/14	10.7	132.95	24	133.81	133.50	-13.3	1,497	-0.89%
2023/11/13	16.1	133.13	11	132.78	132.50	5.1	1,516	0.33%
2023/11/10	44.5	136.69	48	136.15	135.00	-3.5	1,537	-0.23%
2023/11/09	33	136.27	26	138.61	135.50	7	1,512	0.46%
2023/11/08	35.2	137.17	17	137.15	136.00	18.2	1,538	1.18%
2023/11/07	23.2	137.74	36	137.81	138.50	-12.8	1,615	-0.79%
2023/11/06	77.2	136.17	89.4	136.51	137.00	-12.2	1,607	-0.76%
2023/11/03	55.7	134.50	73	135.90	135.00	-17.4	1,524	-1.14%
2023/11/02	49	133.19	85.3	134.33	135.50	-36.3	1,518	-2.39%
2023/11/01	122.1	130.64	157.1	131.67	133.00	-34.9	1,463	-2.39%	大買/大賣/
2023/10/31	82.7	128.74	113	126.70	126.50	-30.3	1,400	-2.16%	大賣/
2023/10/30	95	126.60	97.1	124.19	123.50	-2.1	1,412	-0.15%
2023/10/27	87.1	124.25	20	123.23	124.50	67.1	1,459	4.60%
2023/10/26	18	119.97	13	120.73	119.00	5	1,478	0.34%
2023/10/25	42	120.94	34.8	120.00	120.50	7.2	1,560	0.46%
2023/10/24	4.5	117.25	8	117.75	118.50	-3.5	1,603	-0.22%
2023/10/23	13	115.96	19	117.63	115.00	-6	1,634	-0.37%
2023/10/20	15	110.90	6	109.92	112.00	9	1,630	0.55%
2023/10/19	1.9	113.24	3	112.50	112.00	-1.2	1,632	-0.07%
2023/10/18	8	114.00	2	114.00	113.00	6	1,700	0.35%
2023/10/17	6	115.42	8	115.94	117.00	-2	1,736	-0.12%
2023/10/16	5.1	115.89	2	115.75	115.00	3.1	1,739	0.18%
2023/10/13	23	119.70	18	119.14	117.50	5	1,750	0.29%
2023/10/12	19.2	117.48	7	118.14	118.00	12.2	1,735	0.70%
2023/10/11	8.1	120.75	5	120.70	119.00	3.1	1,761	0.17%
2023/10/06	2.1	123.79	2	124.50	123.50	0.1	1,779	0.01%
2023/10/05	1	123.00	3	124.17	123.50	-2	1,824	-0.11%
2023/10/04	8.1	121.63	2	121.25	120.50	6.1	1,868	0.32%
2023/10/03	7	125.14	3.2	124.56	124.00	3.8	1,879	0.20%
2023/10/02	2	126.25	5	127.00	127.50	-3	1,925	-0.16%
2023/09/28	4	126.50	3	126.33	126.00	1	1,954	0.05%
2023/09/27	4	125.13	8	125.75	124.50	-4	1,997	-0.20%
2023/09/26	8.1	124.56	4	124.13	123.50	4.1	2,058	0.20%
2023/09/25	0.1	127.50	0	0.00	126.00	0.1	2,076	0.00%
2023/09/22	1	124.50	2	127.00	127.00	-1	2,095	-0.05%
2023/09/21	17.1	127.32	4	127.13	126.00	13.1	2,119	0.62%
2023/09/20	3	132.17	3	132.00	131.00	0	2,157	0.00%
2023/09/19	1.1	132.15	7	133.07	131.50	-5.9	2,206	-0.27%
2023/09/18	1	135.50	3	135.17	135.00	-2	2,244	-0.09%
2023/09/15	27.1	136.83	9	136.39	135.00	18.1	2,311	0.78%
2023/09/14	8	136.19	47	136.17	137.50	-39	2,369	-1.65%
2023/09/13	12	129.79	36	129.15	130.00	-24	2,400	-1.00%
2023/09/12	4.1	124.75	5	125.60	124.00	-0.9	2,431	-0.04%
2023/09/11	9	127.89	4	126.88	126.50	5	2,477	0.20%
2023/09/08	4.3	131.59	5	132.80	131.50	-0.7	2,584	-0.03%
2023/09/07	8	132.06	7	132.79	131.00	1	2,733	0.04%
2023/09/06	3.1	132.52	2	133.50	132.50	1.1	2,840	0.04%
2023/09/05	2	133.49	8	134.19	134.50	-6	3,135	-0.19%
2023/09/04	3.1	132.51	0	0.00	133.00	3.1	3,395	0.09%
2023/09/01	4	134.00	12	134.83	133.50	-8	3,607	-0.22%
2023/08/31	24	132.23	8	134.00	134.00	16	3,897	0.41%
2023/08/30	33	133.52	1	134.00	133.50	32	3,964	0.81%
2023/08/29	4	133.75	9	134.00	134.00	-5	4,027	-0.12%
2023/08/28	48	132.67	47	133.38	133.00	1	4,204	0.02%
2023/08/25	37	136.51	34	137.22	135.50	3	4,278	0.07%
2023/08/24	5	131.50	4	132.25	131.50	1	4,258	0.02%
2023/08/23	19	133.24	0	0.00	132.50	19	4,322	0.44%
2023/08/22	3.1	132.19	9	132.28	131.00	-5.9	4,357	-0.14%
2023/08/21	4	133.75	12	134.04	133.50	-8	4,421	-0.18%
2023/08/18	5.1	134.61	3	134.17	133.50	2.1	4,565	0.05%
2023/08/17	7	135.64	6	136.33	137.00	1	4,801	0.02%
2023/08/16	7.1	135.69	13	135.73	137.00	-5.9	4,894	-0.12%
2023/08/15	17	137.94	9	138.83	138.00	8	5,023	0.16%
2023/08/14	22.4	140.45	26.6	139.26	139.00	-4.2	5,101	-0.08%
2023/08/11	41.2	145.98	38	147.03	144.00	3.2	5,224	0.06%
2023/08/10	29.2	154.92	14	156.29	154.00	15.2	5,272	0.29%
2023/08/09	44.1	161.58	48	162.64	159.50	-3.9	5,393	-0.07%
2023/08/08	25.1	166.76	13	169.73	165.50	12.1	5,491	0.22%
2023/08/07	13	166.54	44	166.91	168.00	-31	5,619	-0.55%
2023/08/04	58	165.45	33	166.33	165.50	25	5,727	0.44%
2023/08/02	81.2	170.23	72.1	169.91	165.00	9.1	5,778	0.16%
2023/08/01	79	168.92	91	169.69	169.00	-12	5,834	-0.21%
2023/07/31	40	163.76	34	163.93	162.50	6	5,836	0.10%
2023/07/28	42.2	167.50	34.3	168.43	166.00	8	5,840	0.14%
2023/07/27	12.3	165.03	45	164.64	166.50	-32.8	5,770	-0.57%
2023/07/26	42	163.27	29	163.33	160.00	13	5,764	0.23%
2023/07/25	27	156.17	25	157.68	158.50	2	5,826	0.03%
2023/07/24	32.2	158.42	12	158.00	157.00	20.2	5,912	0.34%
2023/07/21	53.1	161.78	80	161.86	160.50	-26.9	5,918	-0.45%
2023/07/20	19.1	159.65	57	158.45	161.00	-37.9	5,904	-0.64%
2023/07/19	10	153.15	13	153.65	152.50	-3	5,900	-0.05%
2023/07/18	20.3	153.90	11	154.32	152.50	9.3	5,925	0.16%
2023/07/17	14.5	156.34	28	155.52	156.00	-13.5	5,970	-0.23%
2023/07/14	23.1	156.85	33	157.53	157.50	-9.9	6,035	-0.16%
2023/07/13	16.2	158.81	28.2	158.49	157.00	-12	6,057	-0.20%
2023/07/12	18.1	159.12	40.7	158.52	161.00	-22.6	6,314	-0.36%
2023/07/11	30.5	162.58	18.1	162.62	160.50	12.4	6,582	0.19%
2023/07/10	30.3	165.25	26	166.69	163.00	4.3	6,663	0.06%
2023/07/07	34.1	165.31	38	164.87	164.50	-3.9	6,696	-0.06%
2023/07/06	15.1	162.35	16.3	162.41	161.00	-1.2	6,693	-0.02%
2023/07/05	63.3	167.24	56.3	168.47	164.00	7	6,702	0.10%
2023/07/04	131.5	168.65	68.3	166.90	167.00	63.2	6,749	0.94%	大買/
2023/07/03	20.3	174.40	22	174.48	173.50	-1.7	6,741	-0.03%
2023/06/30	25.1	175.34	14.1	175.61	174.50	11.1	6,842	0.16%
2023/06/29	30	178.00	35	178.71	177.50	-5	7,006	-0.07%
2023/06/28	26	177.07	123	176.87	178.00	-97	7,309	-1.33%	大賣/
2023/06/27	62.6	175.39	39.6	173.77	173.00	23	7,533	0.31%
2023/06/26	26.4	177.96	49	179.26	179.00	-22.6	7,581	-0.30%
2023/06/21	54	179.47	57.2	178.46	177.00	-3.2	7,571	-0.04%
2023/06/20	130.2	180.52	64.5	179.91	178.00	65.7	7,555	0.87%	大買/
2023/06/19	68.1	178.09	99	178.21	179.00	-30.9	7,532	-0.41%
2023/06/16	77.1	175.55	58.1	176.78	174.00	19	7,494	0.25%
2023/06/15	63.4	175.91	48	176.01	178.00	15.4	7,459	0.21%
2023/06/14	145.3	175.70	152.1	177.08	175.50	-6.7	7,466	-0.09%	大買/大賣/
2023/06/13	170.3	176.59	92.6	177.09	174.00	77.7	7,369	1.05%	大買/
2023/06/12	72.9	176.49	52	177.61	178.50	20.9	7,241	0.29%
2023/06/09	217.1	186.94	335.3	187.09	181.00	-118.2	7,147	-1.65%	大買/大賣/鉅額交易
2023/06/08	259.3	194.43	250.6	195.43	191.50	8.7	6,900	0.13%	大買/大賣/
2023/06/07	175.9	194.88	159.5	193.56	190.00	16.4	6,799	0.24%	大買/大賣/
2023/06/06	275.6	191.15	239	191.59	193.50	36.6	6,627	0.55%	大買/大賣/
2023/06/05	40.5	183.47	67	184.05	185.50	-26.5	6,409	-0.41%
2023/06/02	45.2	179.10	31	180.06	180.00	14.2	6,355	0.22%
2023/06/01	192.1	183.72	176.1	184.39	179.50	16.1	6,329	0.25%	大買/大賣/
2023/05/31	107.2	179.22	115.1	179.77	179.00	-7.9	6,175	-0.13%	大買/大賣/
2023/05/30	56.4	177.07	41.1	175.50	174.00	15.3	6,097	0.25%
2023/05/29	66.1	178.64	99.2	178.18	177.00	-33	6,074	-0.54%
2023/05/26	52.3	183.77	52.2	184.15	181.50	0.1	6,100	0.00%
2023/05/25	97.1	183.93	80	183.68	185.00	17.1	6,140	0.28%
2023/05/24	135.1	186.17	148.3	186.90	185.00	-13.3	6,201	-0.21%	大買/大賣/
2023/05/23	255.4	190.90	180.6	190.56	184.50	74.8	6,139	1.22%	大買/大賣/
2023/05/22	188.3	188.44	140.5	187.71	190.50	47.8	6,018	0.79%	大買/大賣/
2023/05/19	134.1	184.02	165.3	183.32	183.50	-31.2	6,081	-0.51%	大買/大賣/
2023/05/18	71.5	178.15	85	178.72	178.50	-13.5	6,536	-0.21%
2023/05/17	200.1	178.74	122	179.47	177.00	78.1	6,631	1.18%	大買/大賣/
2023/05/16	144.2	185.12	130.3	186.49	182.50	13.9	6,560	0.21%	大買/大賣/
2023/05/15	114.2	185.49	82.1	186.34	180.50	32.2	6,435	0.50%	大買/
2023/05/12	103.3	186.44	123.3	186.75	189.50	-20.1	6,314	-0.32%	大買/大賣/
2023/05/11	127.4	184.04	140.1	184.01	186.00	-12.7	6,244	-0.20%	大買/大賣/
2023/05/10	93.1	172.10	195.2	170.02	178.00	-102.1	6,112	-1.67%	大賣/鉅額交易
2023/05/09	50.5	176.63	66.2	177.04	178.50	-15.7	6,013	-0.26%
2023/05/08	93.1	184.28	102.6	184.58	180.00	-9.5	6,029	-0.16%	大賣/
2023/05/05	97	181.55	67.5	180.52	182.50	29.5	6,001	0.49%
2023/05/04	60	176.74	58.1	175.44	177.50	1.9	5,930	0.03%
2023/05/03	16.1	173.26	15	175.00	172.50	1.1	5,905	0.02%
2023/05/02	41.7	177.47	27	178.22	176.00	14.7	5,896	0.25%
2023/04/28	82.2	177.23	72.2	175.46	176.50	10	5,860	0.17%
2023/04/27	105	167.06	48	167.59	171.00	57	5,763	0.99%	大買/
2023/04/26	35	171.08	46	170.62	173.00	-11	5,667	-0.19%
2023/04/25	39.4	171.54	22	173.64	171.00	17.4	5,652	0.31%
2023/04/24	22.2	172.12	20	171.68	172.50	2.2	5,597	0.04%
2023/04/21	39.4	172.06	32	173.69	170.50	7.4	5,576	0.13%
2023/04/20	14.4	175.81	22.4	176.28	174.00	-8	5,552	-0.14%
2023/04/19	32	182.78	53	182.03	181.00	-21	5,495	-0.38%
2023/04/18	32.4	178.34	31.6	182.59	177.50	0.8	5,411	0.01%
2023/04/17	92.9	188.46	57.1	187.04	180.50	35.9	5,368	0.67%
2023/04/14	222.7	171.94	204.3	175.30	179.00	18.3	5,098	0.36%	大買/大賣/
2023/04/13	54.7	155.67	59.8	158.28	163.00	-5.1	4,804	-0.11%
2023/04/12	37	147.85	18	149.39	148.50	19	4,728	0.40%
2023/04/11	45	149.81	40	150.73	148.50	5	4,719	0.11%
2023/04/10	19	148.37	24.6	147.43	149.00	-5.6	4,741	-0.12%
2023/04/07	47.4	148.62	60	148.21	148.00	-12.6	4,836	-0.26%
2023/04/06	31.3	151.13	55.2	149.77	152.00	-23.9	4,758	-0.50%
2023/03/31	82.7	147.85	108.3	145.94	151.00	-25.5	4,720	-0.54%	大賣/
2023/03/30	125	146.54	154.3	146.12	149.00	-29.3	4,653	-0.63%	大買/大賣/
2023/03/29	251.7	141.92	282.1	141.80	145.00	-30.5	4,521	-0.67%	大買/大賣/
2023/03/28	186.1	137.78	206.5	137.60	138.50	-20.4	4,245	-0.48%	大買/大賣/
2023/03/27	103	129.72	145.8	130.43	131.50	-42.8	4,110	-1.04%	大買/大賣/
2023/03/24	57.2	125.55	45.2	126.59	127.00	12	4,818	0.25%
2023/03/23	50	125.74	81.1	126.38	126.00	-31.1	4,880	-0.64%
2023/03/22	48.1	124.24	43.2	124.36	124.50	4.8	4,854	0.10%
2023/03/21	45.1	120.36	57.4	120.56	120.50	-12.3	4,810	-0.26%
2023/03/20	35.1	119.17	39	119.69	118.50	-3.9	4,800	-0.08%
2023/03/17	50.1	116.56	67.4	117.00	119.50	-17.3	4,795	-0.36%
2023/03/16	18.2	112.03	28	112.46	111.50	-9.8	4,751	-0.21%
2023/03/15	18.2	115.28	12	115.63	115.00	6.2	4,734	0.13%
2023/03/14	22.2	115.98	10	115.95	115.00	12.2	4,712	0.26%
2023/03/13	19.4	116.84	25.9	117.53	116.50	-6.6	4,703	-0.14%
2023/03/10	167.4	124.27	149	124.67	120.50	18.4	4,672	0.39%	大買/大賣/
2023/03/09	46.2	123.73	132.2	124.26	125.00	-86	4,543	-1.89%	大賣/
2023/03/08	165.3	124.24	67	123.08	122.50	98.3	4,522	2.17%	大買/
2023/03/07	15.9	125.22	22	125.43	125.50	-6.1	4,465	-0.14%
2023/03/06	24.1	124.46	90.1	124.46	124.50	-66	4,459	-1.48%
2023/03/03	53	126.01	84.1	127.06	126.00	-31.1	4,424	-0.70%
2023/03/02	39	125.82	28	126.77	125.00	11	4,399	0.25%
2023/03/01	55.1	125.76	14.3	126.30	126.00	40.8	4,375	0.93%
2023/02/24	135.2	126.01	86	126.44	127.50	49.2	4,354	1.13%	大買/
2023/02/23	82.7	127.67	216.4	127.96	129.00	-133.7	4,265	-3.13%	大賣/鉅額交易
2023/02/22	185.5	128.07	136.7	128.63	126.00	48.8	4,234	1.15%	大買/大賣/
2023/02/21	98.7	126.49	70.4	126.99	128.50	28.4	4,112	0.69%
2023/02/20	128.7	130.21	536.9	128.92	130.00	-408.1	4,033	-10.12%	大買/大賣/鉅額交易
2023/02/17	131.7	133.80	227.1	134.82	134.50	-95.4	3,905	-2.44%	大買/大賣/
2023/02/16	281.2	134.66	267	135.52	137.00	14.1	3,725	0.38%	大買/大賣/
2023/02/15	98.1	122.16	124.8	124.49	128.50	-26.6	3,103	-0.86%	大賣/
2023/02/14	103.2	117.21	137	117.39	117.00	-33.8	2,900	-1.17%	大買/大賣/
2023/02/13	14	111.92	12	112.63	113.00	2	2,808	0.07%
2023/02/10	21.1	113.37	18	112.50	111.00	3.1	2,799	0.11%
2023/02/09	38	116.09	28	114.61	113.00	10	2,772	0.36%
2023/02/08	25	114.38	10.2	114.35	114.50	14.9	2,718	0.55%
2023/02/07	15.3	113.24	15	113.43	114.00	0.3	2,687	0.01%
2023/02/06	39	112.33	65.1	113.34	113.00	-26.1	2,669	-0.98%
2023/02/03	50	108.69	62.2	108.75	107.50	-12.2	2,605	-0.47%
2023/02/02	14	105.64	17	105.47	105.00	-3	2,526	-0.12%
2023/02/01	7.2	105.16	12	105.13	105.50	-4.8	2,523	-0.19%
2023/01/31	9.5	102.84	8.2	102.76	102.00	1.4	2,525	0.05%
2023/01/30	5	104.10	5	103.60	104.00	0	2,525	0.00%
2023/01/17	2	104.25	11	104.50	104.50	-9	2,531	-0.36%
2023/01/16	3	103.17	17	103.94	103.50	-14	2,534	-0.55%
2023/01/13	11	104.55	16	106.09	104.00	-5	2,545	-0.20%
2023/01/12	22	107.50	4	107.63	107.50	18	2,559	0.70%
2023/01/11	27.1	107.35	8	107.50	107.00	19.1	2,563	0.74%
2023/01/10	2.1	106.94	14	106.64	107.00	-11.9	2,576	-0.46%
2023/01/09	14	103.46	41	103.78	104.50	-27	2,591	-1.04%
2023/01/06	6.1	103.84	10	104.00	103.50	-4	2,637	-0.15%
2023/01/05	76.5	107.60	26	106.15	104.50	50.5	2,706	1.87%
2023/01/04	21	105.98	43	106.53	106.50	-22	2,681	-0.82%
2023/01/03	20.1	105.00	13	105.73	105.50	7.1	2,676	0.26%
2022/12/30	18.1	105.81	56	105.89	106.50	-38	2,714	-1.40%
2022/12/29	18	100.32	27	100.63	103.00	-9	2,671	-0.34%
2022/12/28	44	103.34	34.1	103.66	102.00	10	2,651	0.38%
2022/12/27	122.1	106.47	103.2	106.39	102.00	19	2,609	0.73%	大買/大賣/
2022/12/26	9.1	103.17	4	103.50	103.00	5.1	2,511	0.20%
2022/12/23	14.1	101.84	18	101.03	102.50	-3.9	2,614	-0.15%
2022/12/22	33.5	101.54	36	101.78	101.50	-2.5	2,657	-0.09%
2022/12/21	37	98.32	68	98.10	98.80	-31	2,675	-1.16%
2022/12/20	47	96.95	25	97.34	94.50	22	2,749	0.80%
2022/12/19	93.1	99.29	151.1	99.40	98.30	-58	2,904	-2.00%	大賣/
2022/12/16	521.1	113.73	452.9	113.13	103.00	68.2	3,011	2.27%	大買/大賣/
2022/12/15	30	106.58	62.1	109.70	113.00	-32.1	2,418	-1.33%
2022/12/14	14.6	102.95	33.6	103.10	103.00	-19	2,409	-0.79%
2022/12/13	9	101.39	23	101.72	101.50	-14	2,423	-0.58%
2022/12/12	17	101.26	24.3	100.99	100.50	-7.3	2,418	-0.30%
2022/12/09	30.1	101.48	17	101.53	100.00	13.1	2,419	0.54%
2022/12/08	43.1	101.11	24	100.91	101.00	19.1	2,410	0.79%
2022/12/07	4	99.10	9.1	98.66	99.20	-5.1	2,398	-0.21%
2022/12/06	5	99.42	13.8	99.59	99.00	-8.8	2,396	-0.37%
2022/12/05	10.3	100.00	15.1	100.16	100.50	-4.8	2,391	-0.20%
2022/12/02	19.2	99.30	16	99.39	98.20	3.2	2,383	0.14%
2022/12/01	17.1	101.45	27	101.91	102.00	-9.9	2,368	-0.42%
2022/11/30	8.7	98.54	31	98.62	98.90	-22.3	2,372	-0.94%
2022/11/29	9	97.59	21	98.14	96.80	-12	2,352	-0.51%
2022/11/28	0.4	95.55	9	95.72	96.50	-8.6	2,333	-0.37%
2022/11/25	10.2	94.63	17	95.49	94.10	-6.8	2,320	-0.29%
2022/11/24	3	94.60	2	95.30	94.70	1	2,322	0.04%
2022/11/23	5	94.64	24	94.72	94.70	-19	2,321	-0.82%
2022/11/22	9.1	95.03	2	95.65	93.70	7.1	2,358	0.30%
2022/11/21	0.7	95.63	12	94.38	95.70	-11.3	2,413	-0.47%
2022/11/18	36	98.29	34	96.94	93.80	2	2,399	0.08%
2022/11/17	14.3	95.41	26.3	95.67	95.80	-12	2,340	-0.51%
2022/11/16	12	92.80	15	93.63	93.20	-3	2,318	-0.13%
2022/11/15	14.1	91.66	13	91.95	92.70	1.1	2,310	0.05%
2022/11/14	5	89.96	13	89.39	90.10	-8	2,298	-0.35%
2022/11/11	3	88.77	11	89.81	88.20	-8	2,290	-0.35%
2022/11/10	4	89.28	3	89.73	88.70	1	2,282	0.04%
2022/11/09	8.1	88.41	9	88.93	89.60	-0.9	2,282	-0.04%
2022/11/08	4.1	89.17	11.1	89.41	89.00	-7	2,273	-0.31%
2022/11/07	11	87.95	6	88.67	87.60	5	2,261	0.22%
2022/11/04	5	87.62	10	87.76	87.90	-5	2,256	-0.22%
2022/11/03	6.1	86.73	12	86.09	86.70	-5.9	2,246	-0.26%
2022/11/02	19.1	86.06	14	86.24	86.30	5.1	2,243	0.23%
2022/11/01	5	84.56	14.1	84.39	84.50	-9.1	2,227	-0.41%
2022/10/31	3	81.23	8.3	80.96	81.80	-5.3	2,198	-0.24%
2022/10/28	3	79.93	9.1	79.76	79.20	-6.1	2,195	-0.28%
2022/10/27	18	78.78	29	78.40	80.50	-11	2,193	-0.50%
2022/10/26	8	76.49	13	75.97	76.40	-5	2,175	-0.23%
2022/10/25	8.1	75.48	16	75.21	76.20	-7.9	2,159	-0.37%
2022/10/24	9.1	77.04	4	77.69	76.40	5.1	2,140	0.24%
2022/10/21	45.3	78.73	22	78.47	77.00	23.3	2,128	1.10%
2022/10/20	23.2	79.23	22.1	79.13	79.50	1.1	2,112	0.05%
2022/10/19	15.1	82.52	5	82.50	82.00	10.1	2,104	0.48%
2022/10/18	24.3	84.37	10.3	84.00	83.70	14	2,089	0.67%
2022/10/17	18	86.07	12	86.81	86.00	6	2,056	0.29%
2022/10/14	54.1	86.67	62.8	86.79	90.40	-8.8	2,033	-0.43%
2022/10/13	121.5	88.50	146.6	87.47	86.90	-25.2	2,009	-1.25%	大買/大賣/
2022/10/12	16.3	94.68	8.2	95.07	94.60	8.1	2,040	0.40%
2022/10/11	20.1	94.95	17.9	94.94	94.10	2.2	2,094	0.10%
2022/10/07	79.2	98.07	33	98.28	96.80	46.2	2,076	2.23%
2022/10/06	32	95.90	14.1	96.09	96.20	17.9	2,018	0.88%
2022/10/05	33	95.81	19.2	95.72	95.00	13.8	2,013	0.68%
2022/10/04	39.1	96.15	68.7	95.88	95.40	-29.6	1,994	-1.48%
2022/10/03	26.4	97.46	42.9	98.26	96.00	-16.6	1,969	-0.84%
2022/09/30	101.1	99.60	102.5	99.36	98.30	-1.4	1,933	-0.07%	大買/大賣/
2022/09/29	121	100.38	99	100.63	97.90	22	1,819	1.21%	大買/
2022/09/28	52	101.36	45.1	100.90	99.40	7	1,757	0.40%
2022/09/27	98.1	106.70	153.2	105.83	107.00	-55.2	1,685	-3.27%	大賣/
2022/09/26	159	107.48	246.3	107.86	108.00	-87.3	1,570	-5.56%	大買/大賣/
2022/09/23	132.5	106.98	193.1	107.41	107.00	-60.6	1,378	-4.40%	大買/大賣/
2022/09/22	217.5	104.71	268.9	105.46	103.00	-51.4	1,139	-4.51%	大買/大賣/
2022/09/21	94.5	99.78	145.1	99.45	100.50	-50.6	924	-5.47%	大賣/
2022/09/20	19.6	96.92	40.5	97.06	97.90	-20.9	840	-2.49%
2022/09/19	30.1	94.31	1.1	95.13	94.00	29	805	3.60%
2022/09/16	5	95.10	11.3	94.99	95.30	-6.3	803	-0.79%
2022/09/15	28.1	94.57	17	95.32	93.50	11.1	791	1.40%
2022/09/14	21.2	94.47	8	94.60	94.70	13.2	790	1.66%
2022/09/13	4	93.80	3	93.97	94.70	1	791	0.13%
2022/09/12	6.1	92.90	14	93.38	93.30	-7.9	801	-0.99%
2022/09/08	8	92.65	9	93.68	92.50	-1	819	-0.12%
2022/09/07	28	91.95	23.1	92.35	93.00	4.9	825	0.59%
2022/09/06	61	93.67	117.9	93.49	91.80	-56.9	828	-6.87%	大賣/
2022/09/05	24.1	90.83	0.1	91.35	90.80	24	805	2.98%
2022/09/01	1	92.40	1	92.10	91.70	0	883	0.00%
2022/08/31	26	92.84	26.3	93.26	92.50	-0.3	903	-0.04%
2022/08/30	2	91.45	7.7	91.89	91.50	-5.7	922	-0.61%
2022/08/29	45	92.55	37	92.88	91.10	8	948	0.84%
2022/08/26	45.1	94.57	86.9	94.60	94.70	-41.8	1,046	-3.99%
2022/08/25	19.1	90.21	2.5	90.38	90.10	16.6	1,187	1.39%
2022/08/24	6.3	90.23	1	90.20	90.10	5.3	1,240	0.42%
2022/08/23	8.1	90.86	2.5	90.94	90.80	5.6	1,381	0.41%
2022/08/22	3.1	92.07	14	91.98	91.70	-10.9	1,481	-0.74%
2022/08/19	6.2	90.80	11	90.85	91.50	-4.9	1,499	-0.32%
2022/08/18	5	90.66	1	90.80	90.80	4	1,510	0.27%
2022/08/17	0	0.00	1	91.70	91.30	-1	1,522	-0.07%
2022/08/16	3.1	91.37	17	91.75	91.30	-14	1,527	-0.91%
2022/08/15	8.1	90.65	8	90.55	91.10	0	1,531	0.00%
2022/08/12	8.3	90.13	5.2	90.45	90.40	3.1	1,530	0.20%
2022/08/11	28	90.23	3.8	90.80	90.10	24.2	1,541	1.57%
2022/08/10	5	90.28	0	0.00	90.40	5	1,540	0.32%
2022/08/09	4.1	90.85	0	0.00	90.80	4.1	1,544	0.26%
2022/08/08	1	89.70	1	90.20	90.40	0	1,546	0.00%
2022/08/05	4.1	90.54	3.2	91.23	90.30	0.9	1,562	0.06%
2022/08/04	11.1	89.05	0.9	89.66	89.50	10.2	1,588	0.64%
2022/08/03	10.2	90.10	2.4	90.66	90.30	7.7	1,591	0.49%
2022/08/02	21.5	90.65	6.2	91.03	91.30	15.3	1,612	0.95%
2022/08/01	6	92.37	2.1	92.97	92.40	3.9	1,682	0.23%
2022/07/29	4.1	92.73	1.7	93.04	92.80	2.4	1,703	0.14%
2022/07/28	16.1	92.54	0.3	92.98	92.70	15.7	1,714	0.92%
2022/07/27	8.5	92.33	5	93.47	92.50	3.5	1,727	0.20%
2022/07/26	39.5	94.25	32.7	94.44	93.00	6.8	1,734	0.39%
2022/07/25	13.3	93.85	4	93.96	93.40	9.3	1,756	0.53%
2022/07/22	10.2	94.01	4.3	95.01	93.90	5.9	1,756	0.34%
2022/07/21	85.2	93.84	7.3	94.53	94.80	77.9	1,757	4.43%
2022/07/20	48.3	95.58	24.1	96.39	95.00	24.1	1,755	1.37%
2022/07/19	119	97.72	123.2	98.41	95.50	-4.2	1,735	-0.24%	大買/大賣/
2022/07/18	32.2	96.29	157.1	96.70	95.30	-124.9	1,632	-7.65%	大賣/鉅額交易
2022/07/15	7	90.00	10.1	90.57	89.90	-3.1	1,572	-0.20%
2022/07/14	8	89.92	22.9	89.53	90.00	-14.8	1,580	-0.94%
2022/07/13	8	89.98	22.4	90.61	89.70	-14.4	1,591	-0.90%
2022/07/12	34.2	89.92	14.9	89.58	89.40	19.3	1,613	1.20%
2022/07/11	7	91.43	4.7	92.34	91.20	2.3	1,668	0.14%
2022/07/08	10.1	92.73	10	93.15	91.80	0	1,969	0.00%
2022/07/07	10.1	90.61	3	91.17	91.10	7.1	2,062	0.34%
2022/07/06	23.2	92.05	3	91.80	91.20	20.2	2,058	0.98%
2022/07/05	5.1	93.66	8	93.78	93.70	-2.9	2,068	-0.14%
2022/07/04	5	91.60	10.1	92.49	92.20	-5.1	2,068	-0.24%
2022/07/01	51.1	92.52	22.8	92.21	90.80	28.2	2,064	1.37%
2022/06/30	28	94.86	7.3	95.59	94.70	20.7	2,061	1.01%
2022/06/29	8	95.66	26	96.06	95.90	-18	2,059	-0.87%
2022/06/28	6.1	96.34	6	96.03	95.90	0.1	2,066	0.01%
2022/06/27	6	96.22	10	96.88	97.50	-4	2,077	-0.19%
2022/06/24	21	95.22	16	95.59	95.10	5	2,095	0.24%
2022/06/23	16	94.81	3	95.43	95.10	13	2,110	0.62%
2022/06/22	19.1	97.42	19	98.98	95.70	0.1	2,122	0.00%
2022/06/21	4	98.18	16	98.19	98.70	-12	2,114	-0.57%
2022/06/20	42.3	98.33	7	96.41	96.40	35.3	2,144	1.65%
2022/06/17	26	97.64	16	97.91	99.90	10	2,135	0.47%
2022/06/16	13	99.93	16.4	100.48	98.70	-3.4	2,121	-0.16%
2022/06/15	11.1	99.88	17	100.08	99.80	-5.9	2,120	-0.28%
2022/06/14	18	99.47	21.1	99.67	99.70	-3.1	2,146	-0.15%
2022/06/13	58	102.83	43.8	102.30	100.50	14.2	2,137	0.66%
2022/06/10	7.4	103.31	15	103.03	102.50	-7.6	2,083	-0.37%
2022/06/09	27	104.69	13	103.58	103.00	14	2,085	0.67%
2022/06/08	22	102.80	33	103.24	104.50	-11	2,073	-0.53%
2022/06/07	22	102.52	20	102.35	103.50	2	2,103	0.10%
2022/06/06	80.2	104.97	147	104.79	104.50	-66.8	2,088	-3.20%	大賣/
2022/06/02	283	106.23	219.7	106.31	103.00	63.3	1,987	3.19%	大買/大賣/
2022/06/01	69	101.80	83.3	102.21	100.50	-14.3	1,827	-0.78%
2022/05/31	193.4	102.33	137	103.57	102.00	56.4	1,822	3.09%	大買/大賣/
2022/05/30	34	102.55	134.8	103.98	106.00	-100.8	1,792	-5.62%	大賣/
2022/05/27	16	97.07	13	98.68	96.80	3	1,712	0.18%
2022/05/26	21.4	95.45	2	98.60	95.00	19.4	1,744	1.11%
2022/05/25	0	0.00	19	97.26	97.80	-19	1,950	-0.97%
2022/05/24	6	95.47	3	96.13	95.00	3	2,333	0.13%
2022/05/23	7	95.21	12	95.75	95.10	-5	2,369	-0.21%
2022/05/20	16.1	94.74	0	0.00	94.00	16.1	2,417	0.67%
2022/05/19	28	93.11	4	93.78	94.80	24	2,522	0.95%
2022/05/18	0	95.10	0	0.00	95.00	0	2,853	0.00%
2022/05/16	2.1	96.08	3	95.17	96.40	-1	3,021	-0.03%
2022/05/13	48.3	93.41	38	94.07	96.30	10.3	3,049	0.34%
2022/05/12	58.2	95.64	57	94.59	95.20	1.2	3,039	0.04%
2022/05/11	11	98.35	13.1	98.06	97.60	-2.1	3,026	-0.07%
2022/05/10	68.1	99.28	39.2	99.92	98.20	28.9	3,023	0.95%
2022/05/09	53.8	101.38	62	100.77	99.70	-8.2	3,000	-0.27%
2022/05/06	9	98.70	40	97.75	99.80	-31	2,931	-1.06%
2022/05/05	25	99.69	9	98.48	98.00	16	2,918	0.55%
2022/05/04	3.2	97.92	60.1	98.01	98.10	-56.9	2,921	-1.95%
2022/05/03	7.2	96.62	3	96.80	96.90	4.2	2,910	0.14%
2022/04/29	41.1	96.95	44	97.21	95.10	-3	2,901	-0.10%
2022/04/28	13.5	94.43	0	0.00	94.30	13.5	2,862	0.47%
2022/04/27	18	94.59	7	94.36	94.50	11	2,863	0.38%
2022/04/26	4.1	95.23	4	95.73	94.60	0.1	2,859	0.00%
2022/04/25	8.1	94.75	10	94.56	95.30	-1.9	2,850	-0.07%
2022/04/22	4	94.60	43.1	94.46	94.50	-39.1	2,835	-1.38%
2022/04/21	2	94.70	3	95.00	94.60	-1	2,830	-0.04%
2022/04/20	6.1	94.89	6	94.98	94.70	0.1	2,826	0.00%
2022/04/19	13	96.21	1	95.30	95.30	12	2,817	0.43%
2022/04/18	23.2	94.48	27.1	95.03	95.20	-3.9	2,802	-0.14%
2022/04/15	87.1	96.64	39	97.14	95.40	48.1	2,772	1.73%
2022/04/14	336.2	104.65	351.1	106.50	98.20	-14.8	2,713	-0.55%	大買/大賣/
2022/04/13	59	101.68	90.5	102.58	104.00	-31.4	2,408	-1.30%
2022/04/12	1	94.20	13	94.48	94.70	-12	2,308	-0.52%
2022/04/11	10.2	94.97	28	96.06	94.90	-17.8	2,304	-0.77%
2022/04/08	37	98.82	20	98.98	98.50	17	2,290	0.74%
2022/04/07	14.1	98.47	62	98.19	97.00	-47.9	2,278	-2.10%
2022/04/06	63	99.27	9	99.38	99.10	54	2,268	2.38%
2022/04/01	7	97.90	8	98.08	98.30	-1	2,252	-0.04%
2022/03/31	9	98.16	1	99.20	97.40	8	2,245	0.36%
2022/03/30	11	99.07	11	98.97	97.70	0	2,232	0.00%
2022/03/29	27	99.14	32	98.46	97.40	-5	2,216	-0.23%
2022/03/28	24	95.13	40	94.50	97.50	-16	2,188	-0.73%
2022/03/25	25	99.57	15	99.19	97.80	10	2,166	0.46%
2022/03/24	4	97.15	19	97.22	97.00	-15	2,139	-0.70%
2022/03/23	96	99.85	64.1	98.69	97.60	32	2,133	1.50%
2022/03/22	8	98.89	5	98.36	98.20	3	2,091	0.14%
2022/03/21	10	98.99	1	98.40	98.30	9	2,080	0.43%
2022/03/18	27	100.33	9	100.32	99.90	18	2,074	0.87%
2022/03/17	44	100.31	58	100.19	99.30	-14	2,063	-0.68%
2022/03/16	28	97.28	19.5	98.07	96.70	8.5	2,029	0.42%
2022/03/15	11.1	96.95	22	97.23	97.00	-10.9	2,021	-0.54%
2022/03/14	15	99.06	12	100.12	99.10	3	2,007	0.15%
2022/03/11	18	97.96	21	98.12	98.00	-3	1,992	-0.15%
2022/03/10	76.1	100.32	76	99.12	97.10	0.1	1,983	0.01%
2022/03/09	7.2	95.97	6	96.15	96.60	1.2	1,926	0.06%
2022/03/08	18.3	96.76	12	96.29	95.50	6.3	1,914	0.33%
2022/03/07	45.2	97.18	43	97.22	96.10	2.2	1,876	0.12%
2022/03/04	39	103.54	49.8	103.92	102.00	-10.8	1,832	-0.59%
2022/03/03	94.6	106.62	99	105.98	107.50	-4.5	1,794	-0.25%
2022/03/02	25	101.70	21	101.81	100.50	4	1,687	0.24%
2022/03/01	90.4	101.30	109	101.34	102.50	-18.6	1,669	-1.11%	大賣/
2022/02/25	216.2	105.12	153	105.35	104.00	63.2	1,612	3.92%	大買/大賣/
2022/02/24	458.3	107.58	346.4	107.25	105.00	111.9	1,396	8.01%	大買/大賣/鉅額交易
2022/02/23	25	101.43	104.3	102.48	103.50	-79.3	1,010	-7.85%	大賣/
2022/02/22	65.5	100.23	75.1	99.74	102.00	-9.6	971	-0.99%
2022/02/21	111	103.88	114.4	104.14	103.00	-3.4	920	-0.37%	大買/大賣/
2022/02/18	334.4	106.13	288	105.55	106.00	46.4	818	5.67%	大買/大賣/
2022/02/17	130.3	99.26	150.2	99.65	102.50	-19.9	491	-4.06%	大買/大賣/
2022/02/16	13.2	92.46	6	93.32	93.30	7.2	335	2.14%
2022/02/15	27	94.99	10	94.56	91.60	17	339	5.01%
2022/02/14	1	91.50	9	92.17	92.50	-8	345	-2.32%
2022/02/11	1.1	92.05	16.1	92.91	91.80	-15	349	-4.29%
2022/02/10	1	91.70	7	91.11	91.40	-6	340	-1.77%
2022/02/09	6	90.57	3	91.20	91.10	3	346	0.87%
2022/02/08	2	91.35	5	91.69	91.10	-3	341	-0.89%
2022/02/07	21	90.01	8	89.94	89.90	13	331	3.92%
2022/01/26	2	88.70	9	88.49	88.60	-7	322	-2.17%
2022/01/25	3	86.93	6	86.80	86.80	-3	312	-0.95%
2022/01/24	3	86.03	9	86.01	86.00	-6	313	-1.91%
2022/01/21	0	0.00	3	86.13	85.60	-3	311	-0.96%
2022/01/20	0	0.00	16	85.91	86.10	-16	316	-5.06%
2022/01/19	0	0.00	2.6	84.85	84.90	-2.6	313	-0.83%
2022/01/18	0	0.00	4.3	83.53	84.00	-4.3	310	-1.37%
2022/01/17	1	81.50	3.1	81.65	82.20	-2.1	308	-0.67%
2022/01/14	6	81.15	4.2	81.71	81.30	1.8	309	0.58%
2022/01/13	3	82.47	1.5	82.65	82.30	1.5	306	0.48%
2022/01/12	3	82.90	0	0.00	83.30	3	304	0.99%
2022/01/11	3	83.17	2.7	83.23	83.10	0.3	303	0.11%
2022/01/10	3	83.41	1.7	84.00	83.70	1.4	304	0.45%
2022/01/07	2	84.30	0	0.00	84.20	2	302	0.66%
2022/01/06	2.1	85.21	1.4	85.50	85.40	0.7	300	0.24%
2022/01/05	2	85.80	7	86.26	86.00	-5	299	-1.66%
2022/01/04	4	85.30	0	0.00	85.70	4	300	1.33%
2021/12/30	2	85.55	0	0.00	85.70	2	305	0.66%
2021/12/29	0	0.00	3	86.63	86.20	-3	307	-0.98%
2021/12/28	1	85.80	0	0.00	85.80	1	317	0.31%
2021/12/27	0	0.00	2	85.85	85.70	-2	344	-0.58%
2021/12/24	2	86.05	3	86.20	86.00	-1	345	-0.29%
2021/12/23	0	0.00	5	86.12	86.10	-5	347	-1.44%
2021/12/22	0	0.00	5	85.80	85.80	-5	349	-1.43%
2021/12/21	0	0.00	1	85.00	85.10	-1	351	-0.28%
2021/12/17	12	84.92	0	0.00	84.80	12	359	3.34%
2021/12/15	0	0.00	2	84.80	85.10	-2	360	-0.55%
2021/12/14	0	0.00	7	85.00	84.70	-7	360	-1.94%
2021/12/13	1	85.50	0	85.60	85.90	1	359	0.28%
2021/12/09	2	85.35	0	0.00	85.80	2	359	0.56%
2021/12/08	1	85.10	0	0.00	85.30	1	357	0.28%
2021/12/07	2	84.90	0	0.00	85.10	2	356	0.56%
2021/12/06	1.1	83.80	1	83.70	84.30	0.1	356	0.01%
2021/12/03	1	83.80	0	0.00	83.90	1	357	0.28%
2021/12/02	4	84.08	0	0.00	83.80	4	358	1.12%
2021/12/01	3	84.67	3	84.83	84.90	0	357	0.00%
2021/11/30	5.1	85.54	1	85.20	85.50	4.1	356	1.14%
2021/11/29	4	84.35	6.3	84.52	84.50	-2.3	354	-0.65%
2021/11/26	15	88.37	7	88.09	87.70	8	343	2.33%
2021/11/25	5.1	90.55	7.6	91.19	90.00	-2.6	336	-0.76%
2021/11/24	3	88.97	1.1	89.05	88.80	1.9	331	0.57%
2021/11/23	5.1	88.58	1	88.60	88.40	4.1	330	1.24%
2021/11/22	4.6	89.56	4	90.00	89.20	0.6	328	0.19%
2021/11/19	1	90.91	2	91.01	90.90	-1	322	-0.32%
2021/11/18	10	91.98	3	91.67	91.50	7	320	2.20%
2021/11/17	1	92.60	20.2	92.20	93.20	-19.2	314	-6.11%
2021/11/16	21	94.09	6.4	93.11	92.80	14.6	310	4.72%
2021/11/15	5.2	90.23	4.4	91.53	90.60	0.8	295	0.26%
2021/11/12	17.2	92.75	6	92.88	91.80	11.2	290	3.87%
2021/11/11	27.1	95.19	34.2	95.91	95.30	-7.1	275	-2.58%
2021/11/10	5	90.48	14.3	91.05	92.70	-9.3	238	-3.90%
2021/11/09	2	89.46	7	89.80	90.00	-5	227	-2.19%
2021/11/08	16	90.51	12.2	89.44	89.00	3.9	219	1.75%
2021/11/05	2.1	87.10	2	87.10	87.50	0.1	206	0.02%
2021/11/04	1	88.10	0	88.10	87.70	1	207	0.47%
2021/11/02	5	88.36	6	87.50	87.60	-1	209	-0.48%
2021/11/01	3	88.83	3	88.47	89.00	0	209	-0.01%
2021/10/29	1	86.90	2	87.35	87.50	-1	206	-0.48%
2021/10/28	1	86.80	26	86.85	87.20	-25	204	-12.23%
2021/10/27	5	84.68	1	84.90	85.00	4	197	2.04%
2021/10/26	3	85.53	0	86.10	85.80	3	198	1.49%
2021/10/25	0	85.30	3	85.87	85.80	-3	198	-1.50%
2021/10/22	4.4	85.18	0	0.00	85.10	4.4	203	2.16%
2021/10/21	1	85.60	0	0.00	85.90	1	206	0.49%
2021/10/20	3	85.60	4	85.65	85.80	-1	210	-0.47%
2021/10/19	1	85.90	6	86.50	86.30	-5	224	-2.23%
2021/10/18	0	85.00	2	86.10	86.30	-2	224	-0.89%
2021/10/15	10	84.54	0	0.00	84.70	10	226	4.42%
2021/10/14	0	84.50	0	0.00	84.60	0	228	0.01%
2021/10/13	3	84.47	2	85.00	84.40	1	234	0.43%
2021/10/12	3	84.83	0	0.00	85.50	3	238	1.26%
2021/10/08	1	86.20	1	86.50	86.50	0	238	0.00%
2021/10/07	0	0.00	8	86.61	87.20	-8	242	-3.30%
2021/10/06	6	84.20	1	84.10	84.10	5	247	2.02%
2021/10/05	17	85.47	7	85.07	85.10	10	250	4.00%
2021/10/04	23	88.08	35	88.42	87.70	-12	254	-4.71%
2021/10/01	3	83.83	0	0.00	83.50	3	261	1.15%
2021/09/29	3.1	84.28	1	84.20	84.30	2.1	335	0.62%
2021/09/28	4	84.75	2	85.10	85.00	2	336	0.59%
2021/09/27	2	84.90	5	85.18	85.30	-3	345	-0.87%
2021/09/24	2	82.95	2	82.90	82.60	0	356	0.00%
2021/09/22	1	80.90	2	81.30	80.90	-1	366	-0.27%
2021/09/17	1	81.50	0	0.00	81.80	1	375	0.27%
2021/09/16	7	83.01	0	0.00	82.80	7	380	1.84%
2021/09/15	3	82.00	2.1	82.76	83.00	0.9	384	0.24%
2021/09/14	0	0.00	1.2	84.11	83.00	-1.2	392	-0.29%
2021/09/13	2	81.80	1	83.20	83.20	1	401	0.25%
2021/09/09	0	0.00	2	80.90	81.80	-2	425	-0.47%
2021/09/08	4	80.43	0	0.00	80.50	4	427	0.94%
2021/09/07	1	81.50	0	0.00	81.50	1	431	0.23%
2021/09/06	7.1	82.01	3.3	82.32	81.70	3.8	438	0.86%
2021/09/03	0.5	85.10	0	0.00	85.10	0.5	439	0.11%
2021/09/02	0	85.96	0	0.00	85.80	0	444	0.01%
2021/09/01	0	86.00	0.1	85.90	86.50	0	447	-0.01%
2021/08/31	1	85.50	0	87.50	86.20	1	455	0.21%
2021/08/30	0	0.00	0	87.60	87.00	0	470	0.00%
2021/08/27	0	0.00	1	86.30	86.30	-1	505	-0.20%
2021/08/26	2	86.30	7	86.16	86.10	-5	538	-0.93%
2021/08/25	1	87.30	3	85.28	87.20	-2	544	-0.37%
2021/08/24	0	0.00	0	84.00	84.50	0	555	0.00%
2021/08/23	0	0.00	1.4	82.63	82.80	-1.4	561	-0.25%
2021/08/20	3	80.07	0	0.00	81.50	3	568	0.53%
2021/08/19	6.1	80.56	3	80.40	80.10	3.1	571	0.54%
2021/08/18	9	80.70	9	81.02	82.20	0	574	0.00%
2021/08/17	1.1	82.73	2	82.75	82.20	-0.9	574	-0.15%
2021/08/16	14	83.35	3.3	83.13	83.10	10.8	576	1.87%
2021/08/13	4	85.85	1.3	85.60	85.50	2.8	580	0.47%
2021/08/12	1	86.90	1	87.80	86.50	0	582	0.00%
2021/08/11	1.1	86.91	0	0.00	87.00	1.1	588	0.18%
2021/08/09	1	87.40	1	87.40	87.10	0	614	0.00%
2021/08/06	3.1	85.91	0.5	85.50	86.30	2.6	617	0.42%
2021/08/05	3.1	87.81	0	0.00	87.00	3.1	626	0.49%
2021/08/04	4	88.58	2	88.50	88.50	2	640	0.31%
2021/08/03	4	88.75	0.2	89.00	88.60	3.9	645	0.60%
2021/08/02	2	88.60	1	88.90	89.00	1	650	0.15%
2021/07/30	0	89.84	7	89.43	89.10	-7	652	-1.07%
2021/07/29	1	89.90	2	90.05	89.90	-1	652	-0.15%
2021/07/28	5.3	89.46	2	89.30	89.50	3.3	659	0.50%
2021/07/27	2	90.50	9	90.68	90.10	-7	668	-1.05%
2021/07/26	3	90.83	11	90.95	90.60	-8	678	-1.18%
2021/07/23	10	92.59	17	92.84	92.70	-7	680	-1.03%
2021/07/22	2	91.90	0.1	91.50	90.90	1.9	674	0.28%
2021/07/21	4	90.65	1	90.82	90.40	3	676	0.44%
2021/07/20	4.1	91.23	6.3	91.16	91.30	-2.2	681	-0.32%
2021/07/19	8	92.89	3	93.40	92.60	5	683	0.73%
2021/07/16	6.3	92.52	7	92.73	92.00	-0.7	691	-0.11%
2021/07/15	5.1	91.43	12	91.54	91.60	-6.9	690	-1.01%
2021/07/14	3	89.90	20	90.21	90.70	-17	689	-2.46%
2021/07/13	9	90.66	9.1	90.94	90.40	-0.1	688	-0.01%
2021/07/12	9	92.09	23	91.97	92.80	-14	686	-2.04%
2021/07/09	24.1	93.98	29	94.46	92.40	-4.9	683	-0.72%
2021/07/08	74.1	94.31	44	94.14	94.00	30.1	676	4.45%
2021/07/07	102.1	97.52	59.8	96.77	97.80	42.3	652	6.49%	大買/
2021/07/06	7	93.01	10	92.80	93.50	-3	590	-0.51%
2021/07/05	1	91.30	3	91.13	91.60	-2	583	-0.34%
2021/07/02	13	91.31	12.1	91.45	90.80	0.9	587	0.15%
2021/07/01	6	92.70	13.1	92.01	92.90	-7.1	586	-1.20%
2021/06/30	3	88.71	7.9	89.90	90.40	-4.9	587	-0.83%
2021/06/29	18.4	88.24	13.2	88.31	88.20	5.2	601	0.87%
2021/06/28	9.3	89.13	9	88.91	89.10	0.3	611	0.05%
2021/06/25	6.2	91.61	3	91.84	91.60	3.2	609	0.52%
2021/06/24	2	92.00	2.3	91.91	92.10	-0.3	617	-0.05%
2021/06/23	6	92.53	13	93.49	92.00	-7	617	-1.13%
2021/06/22	4.2	92.40	10	92.34	92.00	-5.8	615	-0.95%
2021/06/21	16.4	92.39	16.3	92.21	92.90	0.1	615	0.02%
2021/06/18	6.1	90.47	0	0.00	90.30	6.1	614	1.00%
2021/06/17	1.1	89.95	0	0.00	91.00	1.1	626	0.18%
2021/06/16	14.1	90.77	2	91.20	90.30	12.1	637	1.90%
2021/06/15	3.1	91.23	9.1	90.77	91.70	-6	666	-0.90%
2021/06/11	4	89.75	5	89.76	89.70	-1	673	-0.15%
2021/06/09	10.1	89.19	5.2	89.44	89.00	4.9	726	0.67%
2021/06/08	25	89.92	6	89.90	89.80	19	741	2.56%
2021/06/07	23.1	88.91	46	88.19	87.60	-22.9	758	-3.02%
2021/06/04	36.8	93.35	37	93.26	91.00	-0.2	866	-0.02%
2021/06/03	49.1	90.91	34.2	91.11	90.00	14.9	917	1.63%
2021/06/02	3	87.03	8	87.33	87.80	-5	902	-0.55%
2021/06/01	17	86.35	15	85.67	87.50	2	902	0.22%
2021/05/31	6.1	83.16	5	82.96	83.10	1.1	896	0.12%
2021/05/28	4	83.90	15	83.51	83.70	-11	907	-1.21%
2021/05/27	6	81.73	10	81.89	81.70	-4	930	-0.43%
2021/05/26	5	81.06	5	80.98	81.80	0	955	0.00%
2021/05/25	4.2	80.17	1	81.00	79.60	3.2	985	0.33%
2021/05/24	2	79.85	4	80.03	80.40	-2	1,041	-0.19%
2021/05/21	6	79.85	21.1	79.24	80.10	-15.1	1,093	-1.38%
2021/05/20	7	75.84	5	76.32	77.10	2	1,123	0.18%
2021/05/19	1	74.50	10.1	75.51	77.40	-9.1	1,130	-0.80%
2021/05/18	7	73.73	6	73.45	75.30	1	1,138	0.09%
2021/05/17	19.2	69.21	12	69.48	70.70	7.2	1,140	0.63%
2021/05/14	11.1	74.11	5.3	75.04	73.80	5.8	1,130	0.51%
2021/05/13	8	73.21	6.1	72.63	74.60	1.9	1,125	0.17%
2021/05/12	26	76.44	34.3	77.08	78.00	-8.3	1,112	-0.74%
2021/05/11	10	81.49	9	80.83	80.50	1	1,092	0.09%
2021/05/10	1	84.00	5.1	83.47	83.80	-4.1	1,087	-0.38%
2021/05/07	8	81.44	0	82.00	81.70	8	1,081	0.74%
2021/05/06	4.1	81.85	0.2	82.60	81.30	3.9	1,080	0.36%
2021/05/05	4	82.80	35	81.59	82.60	-31	1,078	-2.88%
2021/05/04	9	79.13	39	78.83	79.00	-30	1,070	-2.80%
2021/05/03	11	81.22	8	81.35	80.90	3	1,060	0.28%
2021/04/29	11.1	84.49	3.3	84.60	84.20	7.8	1,045	0.74%
2021/04/28	17	85.97	4	86.48	85.50	13	1,040	1.25%
2021/04/27	2	87.21	1.8	87.08	87.00	0.2	1,034	0.02%
2021/04/26	21	87.50	17	87.58	87.20	4	1,031	0.39%
2021/04/23	6	87.48	9.2	88.08	88.60	-3.2	1,021	-0.31%
2021/04/22	32.9	89.19	5	88.48	88.10	27.9	1,017	2.74%
2021/04/21	4	90.05	0	0.00	90.10	4	1,004	0.40%
2021/04/20	0	0.00	1	91.20	90.60	-1	1,001	-0.10%
2021/04/19	8	90.93	3	91.90	90.80	5	1,001	0.50%
2021/04/16	1	92.00	13	91.85	92.20	-12	998	-1.20%
2021/04/15	4	90.20	4	89.93	90.10	0	993	0.00%
2021/04/14	25	89.96	8	89.71	89.50	17	992	1.71%
2021/04/13	17.5	91.50	13	91.52	90.70	4.5	986	0.45%
2021/04/12	5.2	90.42	16	90.19	90.60	-10.8	980	-1.10%
2021/04/09	9	90.68	3.1	90.77	90.60	5.9	977	0.60%
2021/04/08	1	90.81	12	91.20	92.00	-11	973	-1.13%
2021/04/07	11	91.04	3	91.63	90.80	8	969	0.83%
2021/04/06	27.1	90.38	29	90.87	92.00	-1.9	959	-0.20%
2021/04/01	52.2	92.27	29	92.16	91.40	23.2	942	2.46%
2021/03/31	43.2	95.34	51	94.51	94.00	-7.8	923	-0.85%
2021/03/30	6	96.95	8	97.63	97.50	-2	908	-0.22%
2021/03/29	24.1	97.68	2.7	97.74	97.10	21.4	906	2.36%
2021/03/26	8.1	98.11	10	98.07	99.00	-1.9	903	-0.21%
2021/03/25	8.1	97.97	4	98.90	98.60	4.1	902	0.45%
2021/03/24	12	99.20	10	99.63	98.40	2	899	0.22%
2021/03/23	69	99.59	11	99.04	98.00	58	891	6.51%
2021/03/22	10	100.85	16	101.47	101.50	-6	882	-0.68%
2021/03/19	40.5	100.04	5	100.64	100.00	35.5	877	4.05%
2021/03/18	131.2	101.37	40	103.46	100.50	91.2	864	10.55%	大買/
2021/03/17	64.1	100.76	30.1	101.30	101.00	33.9	831	4.08%
2021/03/16	123	100.53	12	101.00	100.50	111	815	13.61%	大買/鉅額交易
2021/03/15	82.3	101.47	46	101.53	101.50	36.3	802	4.52%
2021/03/12	14	98.39	6	98.37	98.20	8	760	1.05%
2021/03/11	18.1	96.27	23	97.20	99.00	-4.9	745	-0.66%
2021/03/10	156.1	99.05	133	100.12	98.00	23.1	727	3.17%	大買/大賣/
2021/03/09	35	96.95	94.1	98.01	100.00	-59.1	609	-9.69%
2021/03/08	23.3	93.53	3	93.07	91.30	20.3	525	3.87%
2021/03/05	5	90.62	9	89.80	90.70	-4	510	-0.78%
2021/03/04	4	92.15	0	0.00	91.10	4	507	0.79%
2021/03/03	12.1	89.66	28.4	89.44	92.40	-16.4	505	-3.24%
2021/03/02	16.2	92.05	16	92.23	90.10	0.2	498	0.04%
2021/02/26	10.1	94.06	24	95.04	95.60	-13.9	487	-2.85%
2021/02/25	21.1	93.86	40	94.06	95.00	-19	460	-4.11%
2021/02/24	51.3	93.78	24	94.20	94.20	27.3	430	6.33%
2021/02/23	37.2	91.60	17	91.04	90.50	20.2	372	5.41%
2021/02/22	13	87.40	34	86.81	87.70	-21	321	-6.52%
2021/02/19	8	79.86	16	79.95	79.80	-8	291	-2.74%
2021/02/18	8	79.70	17	78.74	80.00	-9	292	-3.09%
2021/02/17	5	77.28	6.4	77.52	77.40	-1.4	280	-0.51%
2021/02/05	6.1	75.25	14.1	74.89	75.20	-8	271	-2.95%
2021/02/01	1	70.50	1	71.00	71.10	0	295	0.00%
2021/01/29	2	72.45	0	0.00	71.50	2	294	0.68%
2021/01/28	1	71.50	2.1	72.19	71.40	-1.1	293	-0.37%
2021/01/27	3	70.67	2	71.40	71.20	1	292	0.34%
2021/01/26	1	70.30	0	0.00	70.30	1	291	0.34%
2021/01/25	1	69.60	6	69.88	70.80	-5	290	-1.72%
2021/01/22	1	70.60	1.1	70.61	70.50	-0.1	288	-0.03%
2021/01/21	3	70.67	1	71.00	70.70	2	288	0.69%
2021/01/20	8.1	70.90	0	0.00	70.90	8.1	286	2.84%
2021/01/18	3	71.20	0	0.00	72.00	3	282	1.06%
2021/01/15	8	72.48	0	0.00	72.20	8	281	2.85%
2021/01/14	1	73.10	1	73.30	73.10	0	280	0.00%
2021/01/13	1	70.60	0	0.00	71.90	1	278	0.36%
2021/01/12	15	70.83	0	0.00	70.80	15	276	5.43%
2021/01/11	6	71.15	0	0.00	71.30	6	275	2.18%
2021/01/08	3	71.37	3	71.70	71.40	0	274	0.00%
2021/01/06	15.1	72.78	2	73.20	72.40	13.1	269	4.85%
2021/01/05	19	73.41	2	73.40	73.60	17	266	6.38%
2021/01/04	9	74.30	0	0.00	74.50	9	266	3.38%
2020/12/30	1	74.80	1	75.60	74.70	0	262	0.00%
2020/12/29	2	74.15	4	74.20	74.50	-2	260	-0.77%
2020/12/28	2	73.20	3	73.30	73.50	-1	260	-0.38%
2020/12/25	2	74.30	0	0.00	74.30	2	258	0.77%
2020/12/24	0	0.00	2	75.00	74.70	-2	257	-0.78%
2020/12/23	20	73.32	5	74.30	75.20	15	256	5.86%
2020/12/22	25	76.29	5	76.58	75.50	20	250	7.99%
2020/12/18	0	0.00	10	79.35	79.30	-10	240	-4.15%
2020/12/17	1	78.50	2	78.70	78.90	-1	238	-0.42%
2020/12/16	24	80.14	9	79.60	79.60	15	239	6.27%
2020/12/15	20	78.87	0	79.13	78.70	20	231	8.62%
2020/12/14	4	77.58	1	77.50	77.80	3	224	1.34%
2020/12/11	6	76.27	1	77.00	76.50	5	224	2.24%
2020/12/10	23	77.07	10	77.32	77.20	13	222	5.85%
2020/12/09	1.5	77.67	0	0.00	77.40	1.5	220	0.68%
2020/12/08	3	77.93	0	0.00	77.70	3	214	1.40%
2020/12/07	7	78.20	3	78.57	78.30	4	213	1.88%
2020/12/04	1	78.40	3	79.03	78.40	-2	211	-0.95%
2020/12/03	4	76.90	3	78.10	77.60	1	204	0.49%
2020/12/02	11.1	76.97	7	77.06	77.00	4.1	201	2.03%
2020/12/01	29.2	77.12	1	78.20	76.80	28.2	200	14.07%
2020/11/30	22	77.99	7	78.14	78.10	15	196	7.62%
2020/11/27	52	78.23	1	78.30	78.00	51	193	26.38%
2020/11/26	11	78.59	15	78.97	78.90	-4	188	-2.13%
2020/11/25	9	78.20	22	78.07	78.10	-13	178	-7.28%
2020/11/24	3	74.70	5	74.86	74.90	-2	158	-1.26%
2020/11/23	6	74.10	1	74.20	74.20	5	155	3.22%
2020/11/20	2	73.30	1	73.20	73.20	1	150	0.67%
2020/11/19	2	73.60	0	0.00	73.50	2	149	1.34%
2020/11/18	2	73.00	11	73.22	73.50	-9	145	-6.20%
2020/11/17	14	73.04	11	73.52	72.90	3	138	2.16%
2020/11/16	2	70.50	5	70.40	70.10	-3	129	-2.32%
2020/11/13	1	69.50	1	69.50	69.50	0	127	0.00%
2020/11/12	3	69.83	1	70.00	69.60	2	127	1.57%
2020/11/11	23	71.92	15	71.79	70.90	8	123	6.46%
2020/11/10	0	0.00	10	71.90	71.90	-10	100	-9.92%
2020/11/06	2	65.10	0	0.00	65.00	2	93	2.14%
2020/11/03	2	64.80	2	65.00	64.90	0	97	0.00%
2020/10/30	0	0.00	4	65.18	65.10	-4	98	-4.05%
2020/10/29	0	0.00	3	65.00	65.40	-3	99	-3.02%
2020/10/28	0	0.00	1	66.10	66.20	-1	100	-0.99%
2020/10/26	1	66.30	1	66.30	66.50	0	103	0.00%
2020/10/23	1	67.10	1	67.00	67.10	0	107	0.00%
2020/10/20	2	66.00	0	0.00	66.10	2	121	1.65%
2020/10/19	2	66.60	0	0.00	66.50	2	122	1.64%
2020/10/16	1	67.00	0	0.00	66.60	1	123	0.81%
2020/10/15	2	67.10	0	0.00	67.10	2	127	1.57%
2020/10/13	2	67.10	0	0.00	67.20	2	133	1.50%
2020/10/12	1	68.20	4	67.83	67.40	-3	135	-2.21%
2020/10/06	0	0.00	2	66.90	67.30	-2	137	-1.45%
2020/09/30	1	67.50	1	67.80	67.80	0	145	0.00%
2020/09/25	1	65.00	0	0.00	65.50	1	164	0.61%
2020/09/24	0	0.00	1	65.50	65.40	-1	167	-0.60%
2020/09/22	1	67.10	8	67.98	68.00	-7	170	-4.10%
2020/09/21	3	69.27	4	69.28	69.40	-1	173	-0.58%
2020/09/18	1	69.00	1	68.30	69.00	0	177	0.00%
2020/09/17	9	67.52	1	67.50	67.80	8	176	4.54%
2020/09/16	3	66.53	3	66.30	66.50	0	176	0.00%
2020/09/15	1	65.70	0	0.00	65.70	1	176	0.57%
2020/09/14	0	0.00	1	65.60	65.60	-1	179	-0.56%
2020/09/11	0	0.00	2	66.40	65.70	-2	182	-1.09%
2020/09/10	3	66.50	3	66.40	66.30	0	184	0.00%
2020/09/09	0	0.00	1	65.40	66.20	-1	187	-0.53%
2020/09/08	1	65.60	1.1	65.65	65.50	-0.1	190	-0.05%
2020/09/07	0	0.00	5	66.08	66.00	-5	199	-2.51%
2020/09/04	0	0.00	4	65.23	66.20	-4	218	-1.83%
2020/09/02	0	0.00	1	64.30	64.60	-1	230	-0.43%
2020/09/01	1	65.10	1	65.30	65.20	0	240	0.00%
2020/08/31	2	65.30	0	0.00	65.10	2	250	0.80%
2020/08/26	1	66.40	1	65.90	66.30	0	267	0.00%
2020/08/25	0	0.00	1	64.70	64.70	-1	274	-0.36%
2020/08/21	8	65.46	0	0.00	65.40	8	297	2.69%
2020/08/20	7	65.40	2	65.75	65.20	5	327	1.53%
2020/08/19	2	66.90	2	66.90	66.80	0	372	0.00%
2020/08/18	1	67.10	2	67.55	66.90	-1	407	-0.25%
2020/08/17	1	67.60	1	68.00	67.60	0	407	0.00%
2020/08/14	0	0.00	1	67.30	67.30	-1	409	-0.24%
2020/08/13	3	67.23	0	0.00	67.20	3	412	0.73%
2020/08/12	3	67.27	24	67.81	67.30	-21	417	-5.04%
2020/08/11	1	67.80	8	67.58	67.50	-7	420	-1.66%
2020/08/10	2	66.40	0	0.00	66.60	2	421	0.47%
2020/08/07	8	66.29	3	66.30	66.30	5	423	1.18%
2020/08/06	2	67.10	0	0.00	66.90	2	426	0.47%
2020/08/05	0	0.00	1	67.50	67.20	-1	428	-0.23%
2020/08/04	1	67.30	0	0.00	67.40	1	437	0.23%
2020/08/03	19	67.05	1	67.50	67.60	18	442	4.07%
2020/07/31	0	0.00	6	67.80	68.40	-6	443	-1.35%
2020/07/30	1	68.50	2	68.80	67.50	-1	446	-0.22%
2020/07/29	8	68.13	1	68.80	68.60	7	448	1.56%
2020/07/28	5	66.72	4	66.68	66.10	1	451	0.22%
2020/07/27	6	69.12	9	69.30	69.00	-3	452	-0.66%
2020/07/24	1	70.90	0	0.00	70.40	1	454	0.22%
2020/07/23	3	72.00	0	0.00	72.00	3	462	0.65%
2020/07/22	1	71.90	2	72.50	72.10	-1	465	-0.22%
2020/07/21	2	70.30	4	70.83	70.60	-2	463	-0.43%
2020/07/20	3	70.30	0	0.00	70.20	3	460	0.65%
2020/07/17	2	72.35	7	71.99	71.80	-5	459	-1.09%
2020/07/15	3	72.43	1	72.40	72.50	2	464	0.43%
2020/07/14	1	73.30	0	0.00	72.70	1	470	0.21%
2020/07/13	8	73.30	1	73.00	73.00	7	477	1.47%
2020/07/10	9	73.37	3	73.13	73.00	6	482	1.24%
2020/07/09	2	74.40	3	74.40	74.50	-1	481	-0.21%
2020/07/08	10	73.14	4	73.04	73.00	6	480	1.25%
2020/07/07	12	74.59	6	74.30	74.20	6	476	1.26%
2020/07/06	4	76.43	6	76.40	76.30	-2	473	-0.42%
2020/07/03	5	76.80	0	0.00	76.80	5	473	1.06%
2020/07/02	6	76.97	0	0.00	77.30	6	473	1.27%
2020/07/01	1	77.70	3	77.70	78.00	-2	471	-0.42%
2020/06/30	1	77.70	8	78.20	78.50	-7	469	-1.49%
2020/06/29	7	76.94	3	77.03	76.60	4	468	0.85%
2020/06/24	3	78.07	1	78.00	78.00	2	463	0.43%
2020/06/23	2	77.85	1.1	77.77	78.50	0.9	467	0.19%
2020/06/22	1	78.40	3	78.90	78.70	-2	468	-0.43%
2020/06/19	1	78.80	1	78.80	78.70	0	473	0.00%
2020/06/18	3	78.50	0	0.00	78.80	3	473	0.63%
2020/06/17	3	79.57	1	78.90	79.10	2	475	0.42%
2020/06/16	2.1	79.80	3	79.40	79.80	-0.9	484	-0.19%
2020/06/15	2	78.65	3	78.93	78.10	-1	487	-0.21%
2020/06/12	7	77.97	3	77.73	78.20	4	492	0.81%
2020/06/11	11	79.92	14	80.80	79.30	-3	487	-0.62%
2020/06/10	2	79.90	2	80.20	80.70	0	470	0.00%
2020/06/09	5	80.28	0	0.00	80.30	5	471	1.06%
2020/06/08	10	80.01	8	80.16	79.90	2	468	0.43%
2020/06/05	6	80.50	5	80.58	80.50	1	458	0.22%
2020/06/04	14	80.07	11	80.26	79.80	3	450	0.67%
2020/06/03	3	79.60	7	79.81	79.80	-4	448	-0.89%
2020/06/02	3	79.00	1	80.00	79.10	2	444	0.45%
2020/06/01	5	79.58	12	79.68	79.50	-7	439	-1.59%
2020/05/29	4	77.28	3	78.10	78.40	1	433	0.23%
2020/05/28	23	79.23	10	79.16	77.70	13	429	3.03%
2020/05/27	14	79.94	18	80.20	79.60	-4	411	-0.97%
2020/05/26	48	79.85	39	79.43	78.70	9	383	2.35%
2020/05/25	12	74.90	21	73.44	76.50	-9	336	-2.67%
2020/05/22	1	69.90	1	70.00	69.70	0	304	0.00%
2020/05/21	2	69.85	0	0.00	70.40	2	308	0.65%
2020/05/20	6	70.83	0	0.00	69.80	6	307	1.95%
2020/05/19	3	70.97	3	72.03	70.40	0	306	0.00%
2020/05/18	3	70.37	4	70.68	70.80	-1	304	-0.33%
2020/05/15	4	68.38	2	69.45	68.70	2	302	0.66%
2020/05/14	3	69.57	0	0.00	69.10	3	304	0.99%
2020/05/13	4	70.48	1	71.00	70.50	3	304	0.98%
2020/05/12	4	71.25	3	70.97	71.50	1	308	0.32%
2020/05/11	6	71.80	10	72.00	71.90	-4	310	-1.29%
2020/05/08	0	0.00	5	70.10	70.30	-5	304	-1.64%
2020/05/07	7	67.64	1	68.60	69.50	6	303	1.98%
2020/05/06	5	67.76	8	67.68	67.80	-3	304	-0.99%
2020/05/05	1	68.50	17	68.95	68.70	-16	306	-5.22%
2020/05/04	8	69.66	16	69.83	69.20	-8	308	-2.59%
2020/04/30	17	71.39	10	71.43	71.20	7	313	2.24%
2020/04/29	10	69.32	14	69.40	69.50	-4	320	-1.25%
2020/04/28	1	68.70	8	68.40	69.00	-7	332	-2.10%
2020/04/27	21	65.45	16	65.93	66.30	5	333	1.50%
2020/04/24	1	65.00	1	64.90	65.60	0	331	0.00%
2020/04/23	2	65.40	0	0.00	65.30	2	333	0.60%
2020/04/22	11	65.19	4	65.18	65.60	7	335	2.09%
2020/04/21	7	66.29	1	67.00	66.00	6	334	1.79%
2020/04/20	10	67.92	6	67.58	68.60	4	335	1.19%
2020/04/17	6	68.70	2	69.85	68.00	4	352	1.14%
2020/04/16	1	67.50	11	67.28	67.70	-10	363	-2.75%
2020/04/15	0	0.00	10	66.41	70.90	-10	371	-2.69%
2020/04/14	1	64.00	1	64.40	64.50	0	365	0.00%
2020/04/13	4	62.38	3	62.23	62.90	1	365	0.27%
2020/04/10	2	64.10	1	64.50	64.50	1	363	0.28%
2020/04/09	1	65.10	2	65.20	65.90	-1	362	-0.28%
2020/04/08	3	62.30	1	63.00	63.50	2	358	0.56%
2020/04/07	0	0.00	1	60.00	59.50	-1	355	-0.28%
2020/04/06	0	0.00	2	57.00	57.20	-2	355	-0.56%
2020/04/01	1	57.00	1	56.00	57.20	0	357	0.00%
2020/03/31	1	56.50	4	56.33	55.60	-3	359	-0.84%
2020/03/30	1	54.00	1	54.90	55.10	0	361	0.00%
2020/03/27	2	55.20	8	56.13	56.20	-6	373	-1.61%
2020/03/26	4	53.20	2	52.80	54.10	2	369	0.54%
2020/03/25	4	52.88	25	52.20	54.20	-21	378	-5.55%
2020/03/24	18	49.04	0	0.00	49.40	18	375	4.80%
2020/03/23	6	46.51	6	46.59	47.15	0	372	0.00%
2020/03/20	12	47.44	23	49.48	50.00	-11	367	-2.99%
2020/03/19	8	46.64	3	46.28	46.10	5	357	1.40%
2020/03/18	17	52.05	6	54.17	51.20	11	350	3.14%
2020/03/17	6	57.20	35	56.86	56.70	-29	341	-8.50%
2020/03/16	11	61.75	2	62.00	61.00	9	336	2.67%
2020/03/13	5	62.22	4	61.03	65.90	1	332	0.30%
2020/03/12	10	66.02	3.1	66.45	66.00	6.9	327	2.11%
2020/03/11	5	68.98	0.3	70.00	69.00	4.7	320	1.47%
2020/03/10	2	67.70	1	67.99	68.70	1	319	0.30%
2020/03/09	9	69.68	0.3	70.50	69.40	8.7	315	2.76%
2020/03/06	1	70.20	0	0.00	70.40	1	311	0.32%
2020/03/04	3	70.00	1	70.20	70.10	2	307	0.65%
2020/03/02	1	69.60	7.1	70.07	70.80	-6.1	304	-2.00%
2020/02/27	0	0.00	4	71.15	70.70	-4	302	-1.32%
2020/02/26	2	71.00	1	71.60	71.40	1	299	0.33%
2020/02/25	4	70.63	3	70.27	71.70	1	298	0.34%
2020/02/24	7	71.00	5.2	70.91	71.10	1.9	294	0.63%
2020/02/21	21	72.66	0	0.00	72.60	21	289	7.24%
2020/02/20	6	73.60	2	72.80	72.80	4	289	1.38%
2020/02/19	3.2	72.62	0	0.00	72.80	3.2	288	1.09%
2020/02/18	4	72.53	3	72.40	72.50	1	285	0.35%
2020/02/17	4	72.58	2	72.60	73.30	2	283	0.71%
2020/02/14	1.2	73.63	14	73.61	74.00	-12.8	279	-4.56%
2020/02/13	12.1	73.63	19	73.71	73.50	-6.9	275	-2.51%
2020/02/12	4	71.88	5	71.80	71.90	-1	269	-0.37%
2020/02/11	4	71.28	6	70.98	71.30	-2	264	-0.76%
2020/02/10	7	69.21	5	69.64	70.40	2	260	0.77%
2020/02/07	10	70.02	1	70.00	70.30	9	256	3.51%
2020/02/06	6	70.12	6	70.23	70.90	0	251	0.00%
2020/02/05	3	68.90	1	68.70	69.50	2	245	0.81%
2020/02/04	4	68.53	6	68.78	70.50	-2	240	-0.83%
2020/02/03	14	65.96	7	65.34	66.00	7	228	3.06%
2020/01/31	48	70.68	19	71.23	71.10	29	212	13.63%
2020/01/30	17	72.90	13	72.90	72.90	4	193	2.06%
2020/01/20	0	0.00	5	80.74	80.90	-5	183	-2.72%
2020/01/17	6	80.22	0	0.00	80.20	6	183	3.27%
2020/01/16	1	80.60	0	0.00	80.90	1	181	0.55%
2020/01/15	2	81.85	6	81.58	81.70	-4	178	-2.24%
2020/01/14	30	82.10	5	82.44	81.90	25	177	14.08%
2020/01/13	33	82.41	28	82.73	82.20	5	171	2.91%
2020/01/10	8	88.91	33	88.68	88.80	-25	156	-15.94%
2020/01/09	40	85.95	19	86.74	87.60	21	138	15.14%
2020/01/08	1	82.10	4	82.25	83.00	-3	122	-2.44%
2020/01/07	3	82.97	2	84.10	82.80	1	122	0.82%
2020/01/06	3	82.63	1	82.80	82.60	2	119	1.68%
2020/01/03	3	81.73	12	83.15	82.50	-9	118	-7.59%
2020/01/02	0	0.00	6	84.28	84.10	-6	115	-5.21%
2019/12/31	1	84.90	2	85.10	85.00	-1	113	-0.88%
2019/12/30	0	0.00	9	85.64	85.30	-9	111	-8.10%
2019/12/27	2	85.95	4	86.18	85.80	-2	109	-1.83%
2019/12/26	4	85.03	13	85.70	85.70	-9	106	-8.42%
2019/12/25	4	85.85	12	85.78	85.70	-8	104	-7.65%
2019/12/24	22	84.68	23	85.39	85.10	-1	99	-1.00%
2019/12/23	2	82.40	1	82.90	82.20	1	85	1.17%
2019/12/20	9	82.47	14	82.07	82.90	-5	82	-6.05%
2019/12/19	3	78.20	4	78.78	80.00	-1	70	-1.43%
2019/12/18	0	0.00	2	77.60	77.80	-2	66	-3.02%
2019/12/17	2	77.25	7	77.23	77.10	-5	64	-7.72%
2019/12/16	1	76.80	0	0.00	77.30	1	64	1.56%
2019/12/13	2	76.85	6	76.97	76.80	-4	63	-6.32%
2019/12/11	3	77.37	3	77.73	77.30	0	62	0.00%
2019/12/10	11	77.17	5	77.02	77.20	6	62	9.60%
2019/12/09	0	0.00	4	76.00	76.50	-4	61	-6.49%
2019/12/02	1	75.80	0	0.00	76.00	1	63	1.58%
2019/11/29	0	0.00	4	76.10	76.50	-4	63	-6.26%
2019/11/28	4	76.70	0	0.00	76.50	4	63	6.30%
2019/11/27	1	76.00	2	76.20	76.30	-1	63	-1.58%
2019/11/26	0	0.00	3	76.57	76.40	-3	62	-4.77%
2019/11/25	1	76.10	0	0.00	76.10	1	63	1.58%
2019/11/22	1	75.70	0	0.00	76.00	1	63	1.57%
2019/11/21	2	75.70	0	0.00	75.60	2	64	3.11%
2019/11/20	2	76.00	3	76.94	76.40	-1	65	-1.53%
2019/11/19	1	75.10	0	0.00	75.20	1	64	1.54%
2019/11/18	3	75.07	0	0.00	75.10	3	64	4.65%
2019/11/14	3	74.93	0	0.00	74.80	3	63	4.72%
2019/11/13	4	76.05	0	0.00	75.60	4	62	6.38%
2019/11/12	1	76.80	0	0.00	76.40	1	62	1.60%
2019/11/11	3	76.67	0	0.00	76.60	3	62	4.78%
2019/11/08	2	78.55	1	78.60	78.40	1	64	1.55%
2019/11/06	1	77.60	1	78.20	78.20	0	64	0.00%
2019/11/05	0	0.00	1	78.50	78.30	-1	63	-1.57%
2019/11/04	0	0.00	3	78.40	78.80	-3	64	-4.63%
2019/11/01	1	78.20	0	0.00	78.20	1	65	1.53%
2019/10/31	0	0.00	1	77.50	77.50	-1	66	-1.51%
2019/10/30	0	0.00	5	77.20	77.20	-5	70	-7.13%
2019/10/29	1	77.60	1	77.60	77.60	0	70	0.00%
2019/10/28	0	0.00	1	78.50	78.20	-1	69	-1.43%
2019/10/25	0	0.00	1	78.10	78.10	-1	69	-1.44%
2019/10/24	0	0.00	1	76.80	77.30	-1	68	-1.46%
2019/10/22	1	76.20	2	76.25	76.30	-1	69	-1.45%
2019/10/21	1	76.00	0	0.00	75.90	1	69	1.45%
2019/10/18	6	74.93	0	0.00	75.00	6	69	8.59%
2019/10/17	2	75.60	0	0.00	75.80	2	62	3.18%
2019/10/15	0	0.00	4	76.40	76.40	-4	64	-6.21%
2019/10/09	1	76.00	0	0.00	75.70	1	65	1.52%
2019/10/08	0	0.00	1	75.80	75.80	-1	66	-1.51%
2019/10/07	1	75.70	0	0.00	75.30	1	66	1.49%
2019/10/04	1	74.90	0	0.00	74.90	1	66	1.50%
2019/10/03	1	74.60	0	0.00	75.20	1	66	1.50%
2019/10/02	6	74.97	0	0.00	74.80	6	66	9.00%
2019/10/01	3	75.33	1	76.00	75.20	2	65	3.09%
2019/09/27	5	75.88	0	0.00	76.00	5	64	7.71%
2019/09/26	2	77.10	0	0.00	77.10	2	64	3.12%
2019/09/25	1	77.20	0	0.00	77.30	1	65	1.53%
2019/09/24	2	77.30	0	0.00	77.30	2	68	2.92%
2019/09/23	1	77.30	0	0.00	77.30	1	71	1.41%
2019/09/20	4	77.33	0	0.00	77.30	4	72	5.49%
2019/09/19	1	77.30	0	0.00	77.30	1	73	1.36%
2019/09/17	1	77.20	0	0.00	77.20	1	75	1.32%
2019/09/16	2	77.25	31	77.26	77.10	-29	77	-37.59%
2019/09/12	2	77.65	0	0.00	77.60	2	78	2.55%
2019/09/11	0	0.00	2	77.85	77.70	-2	78	-2.54%
2019/09/10	0	0.00	1	77.60	77.70	-1	79	-1.26%
2019/09/09	3	77.33	10	77.26	77.40	-7	81	-8.56%
2019/09/06	26	77.80	1	77.90	77.70	25	82	30.38%
2019/09/05	6	77.90	1	77.80	77.90	5	82	6.06%
2019/09/04	2	78.65	0	79.50	78.20	2	82	2.38%
2019/09/03	2	78.20	0	0.00	78.10	2	83	2.40%
2019/09/02	0	0.00	1	78.30	78.00	-1	84	-1.19%
2019/08/30	2	77.60	1	77.30	77.50	1	85	1.17%
2019/08/28	4	76.43	0	0.00	76.80	4	91	4.39%
2019/08/27	1	76.00	1	76.20	76.40	0	91	0.00%
2019/08/26	3	76.30	4	76.40	76.50	-1	91	-1.09%
2019/08/23	4	77.40	4	77.28	77.10	0	91	0.00%
2019/08/22	1	78.50	0	0.00	78.10	1	90	1.11%
2019/08/21	2	78.80	1	79.10	78.50	1	90	1.11%
2019/08/16	2	79.00	8	79.06	79.20	-6	90	-6.60%
2019/08/14	3	79.63	1	79.60	79.50	2	90	2.22%
2019/08/13	2	79.30	0	0.00	79.50	2	89	2.23%
2019/08/12	1	81.00	0	0.00	81.10	1	87	1.14%
2019/08/07	2	81.15	0	0.00	81.20	2	87	2.28%
2019/08/06	1	80.70	6	81.05	81.90	-5	88	-5.67%
2019/08/05	1	82.00	0	0.00	82.00	1	89	1.12%
2019/08/02	1	82.40	2	82.20	82.20	-1	88	-1.13%
2019/08/01	5	81.56	1.3	82.22	82.50	3.7	90	4.09%
2019/07/26	1	84.30	2	84.75	84.00	-1	95	-1.05%
2019/07/25	0	0.00	6	84.17	84.20	-6	95	-6.27%
2019/07/24	1	84.10	1	84.20	83.70	0	95	0.00%
2019/07/23	1	84.10	0	0.00	84.40	1	96	1.04%
2019/07/22	3	84.43	0	0.00	84.30	3	95	3.13%
2019/07/19	2	83.90	0	0.00	83.90	2	95	2.10%
2019/07/18	0	0.00	1	83.70	83.60	-1	94	-1.05%
2019/07/16	1	83.20	0	0.00	83.00	1	94	1.06%
2019/07/15	0	0.00	2	83.40	83.50	-2	93	-2.14%
2019/07/12	3	82.70	2	82.80	82.70	1	95	1.05%
2019/07/11	1	83.10	1	83.50	83.00	0	95	0.00%
2019/07/09	2	83.15	0	0.00	83.00	2	96	2.07%
2019/07/08	0	0.00	5	83.38	83.50	-5	98	-5.10%
2019/07/04	3	83.03	1	83.00	83.00	2	101	1.96%
2019/07/03	3	82.93	0	0.00	82.90	3	103	2.91%
2019/07/02	0	0.00	3	83.40	83.30	-3	104	-2.87%
2019/07/01	3	82.93	2	82.65	83.20	1	105	0.95%
2019/06/28	2	85.45	0	0.00	85.50	2	103	1.94%
2019/06/27	1	85.70	0	0.00	85.70	1	102	0.98%
2019/06/26	1	85.40	0	0.00	85.70	1	101	0.99%
2019/06/25	1	85.50	1	85.60	85.60	0	102	0.00%
2019/06/20	2	85.80	2	86.10	86.10	0	106	0.00%
2019/06/19	0	0.00	1	85.40	85.40	-1	109	-0.91%
2019/06/18	1	85.10	0	0.00	85.20	1	114	0.87%
2019/06/17	3	85.43	3	85.40	85.50	0	116	0.00%
2019/06/14	1	84.20	0	0.00	84.20	1	116	0.86%
2019/06/13	3	84.43	0	0.00	84.30	3	115	2.59%
2019/06/12	5	84.54	0	0.00	84.60	5	115	4.33%
2019/06/11	1	84.60	0	0.00	84.80	1	115	0.87%
2019/06/10	4	84.30	2	84.55	84.50	2	114	1.74%
2019/06/06	0	0.00	1	84.50	84.50	-1	114	-0.88%
2019/06/05	1	84.30	0	0.00	84.30	1	113	0.88%
2019/06/04	3	85.17	0	0.00	84.60	3	111	2.69%
2019/06/03	2	85.35	1	85.40	85.40	1	108	0.92%
2019/05/31	0	0.00	0.2	86.30	85.80	-0.2	108	-0.19%
2019/05/30	2	85.95	0	0.00	85.70	2	108	1.85%
2019/05/29	0	0.00	1	86.90	86.10	-1	108	-0.92%
2019/05/28	1	86.20	0	0.00	86.30	1	107	0.93%
2019/05/27	9	85.80	0	0.00	86.00	9	108	8.27%
2019/05/24	0	0.00	1	85.50	85.20	-1	110	-0.91%
2019/05/21	1	85.30	5	85.14	85.40	-4	112	-3.57%
2019/05/20	1	85.20	1	85.40	85.10	0	113	0.00%
2019/05/17	3	85.67	0	0.00	85.00	3	114	2.62%
2019/05/14	1	85.10	2	85.20	85.30	-1	116	-0.86%
2019/05/13	1	85.60	2	85.70	85.40	-1	117	-0.85%
2019/05/10	1	86.10	1	86.00	85.60	0	120	0.00%
2019/05/09	0.1	87.80	0	0.00	85.70	0.1	120	0.06%
2019/05/08	3	86.87	2	87.20	87.20	1	118	0.84%
2019/05/07	3	85.50	0	0.00	85.20	3	113	2.65%
2019/05/06	1.2	85.90	2	86.15	85.30	-0.8	111	-0.71%
2019/05/03	1	86.00	0	0.00	86.40	1	111	0.90%
2019/05/02	1	85.30	1	85.50	85.90	0	111	0.00%
2019/04/30	1	85.60	6	85.60	85.60	-5	111	-4.49%
2019/04/29	2	86.20	1	86.00	86.00	1	113	0.88%
2019/04/26	2.1	86.74	0	0.00	86.70	2.1	112	1.84%
2019/04/25	4	87.23	2	87.25	87.10	2	111	1.79%
2019/04/24	0	0.00	1	87.20	87.10	-1	111	-0.89%
2019/04/23	2	87.20	1	87.80	87.20	1	111	0.90%
2019/04/22	1	87.40	0	0.00	87.20	1	110	0.90%
2019/04/19	4	87.18	0	0.00	87.50	4	110	3.62%
2019/04/18	0	0.00	2	87.65	87.10	-2	109	-1.82%
2019/04/16	4	87.10	1	87.10	87.20	3	107	2.80%
2019/04/15	2	87.00	0	0.00	87.40	2	106	1.88%
2019/04/12	1	86.50	1	87.10	86.50	0	105	0.00%
2019/04/11	3.1	86.72	2	87.10	86.50	1.1	103	1.02%
2019/04/10	2	87.05	0	0.00	87.00	2	101	1.98%
2019/04/09	0	0.00	3	87.10	87.50	-3	99	-3.02%
2019/04/08	6	87.00	12	87.12	87.10	-6	97	-6.14%
2019/04/03	2	87.65	0	0.00	87.50	2	95	2.10%
2019/04/02	0	0.00	3	88.60	88.10	-3	93	-3.21%
2019/04/01	3	87.90	0	0.00	88.00	3	91	3.26%
2019/03/29	4	88.10	0	0.00	88.00	4	90	4.44%
2019/03/28	4	87.93	0	0.00	87.70	4	89	4.49%
2019/03/27	2	88.30	0	0.00	88.40	2	87	2.29%
2019/03/26	9	88.73	0	0.00	89.10	9	85	10.47%
2019/03/25	0	0.00	2	90.75	90.60	-2	82	-2.41%
2019/03/22	11	92.31	14.1	92.09	91.70	-3.1	81	-3.85%
2019/03/21	22.2	91.19	2	91.35	91.60	20.2	76	26.33%
2019/03/20	1	90.00	3	89.63	90.00	-2	72	-2.76%
2019/03/18	1	88.30	0	0.00	88.30	1	69	1.45%
2019/03/15	1	88.00	0	0.00	88.20	1	69	1.44%
2019/03/14	0	0.00	1	88.20	87.90	-1	69	-1.45%
2019/03/12	1	87.80	4	87.90	88.00	-3	73	-4.08%
2019/03/08	1	86.50	13	86.60	87.10	-12	80	-14.97%
2019/03/06	2	87.70	2	87.50	87.80	0	84	0.00%
2019/03/05	1	88.00	2	88.00	87.60	-1	87	-1.14%
2019/03/04	2	88.40	1	88.40	88.40	1	95	1.05%
2019/02/27	2	88.35	0	0.00	88.30	2	106	1.87%
2019/02/26	3	88.73	0	0.00	88.50	3	109	2.74%
2019/02/25	6	88.80	3	88.77	89.00	3	109	2.73%
2019/02/22	1	87.80	0	0.00	88.00	1	108	0.92%
2019/02/20	1	87.60	1	88.00	87.70	0	108	0.00%
2019/02/19	3	88.07	3	88.23	87.90	0	108	0.00%
2019/02/18	1	86.90	2	87.25	87.50	-1	107	-0.93%
2019/02/15	2	86.35	4	86.45	86.40	-2	107	-1.87%
2019/02/14	3	85.50	0	0.00	85.70	3	107	2.79%
2019/02/13	0	0.00	5	85.48	85.70	-5	113	-4.39%
2019/02/12	5	84.50	3	84.20	85.00	2	112	1.78%
2019/02/11	4.3	85.40	5	85.08	84.80	-0.7	112	-0.62%
2019/01/30	5	87.16	0	0.00	87.30	5	108	4.59%
2019/01/29	2	87.40	0	0.00	87.30	2	109	1.83%
2019/01/28	6	88.47	1	88.30	88.00	5	109	4.58%
2019/01/25	1	88.20	0	0.00	88.30	1	110	0.90%
2019/01/24	1	87.80	0	0.00	87.40	1	112	0.89%
2019/01/23	2	88.15	0	0.00	88.10	2	112	1.77%
2019/01/22	3	88.53	0	0.00	88.30	3	112	2.66%
2019/01/21	0	0.00	3	88.63	89.50	-3	114	-2.63%
2019/01/16	6	86.63	0	0.00	86.10	6	115	5.19%
2019/01/09	2	86.95	0	0.00	87.00	2	128	1.56%
2019/01/07	0	0.00	1	87.00	86.30	-1	133	-0.75%
2019/01/03	1	86.30	1	86.80	85.90	0	141	0.00%
2019/01/02	1	86.40	1	86.40	86.20	0	142	0.00%
2018/12/25	0	0.00	1	85.90	85.60	-1	145	-0.69%
2018/12/24	1	85.80	3	85.23	85.80	-2	145	-1.37%
2018/12/21	1	84.30	0	0.00	85.10	1	146	0.68%
2018/12/20	3	86.37	1	85.00	85.00	2	146	1.36%
2018/12/14	2	87.10	0	0.00	87.10	2	146	1.36%
2018/12/13	2	87.50	1	87.40	87.60	1	147	0.68%
2018/12/12	1	88.20	1	88.20	88.20	0	146	0.00%
2018/12/11	1	87.60	0	0.00	87.50	1	146	0.68%
2018/12/06	0	0.00	1	88.80	88.70	-1	148	-0.67%
2018/12/04	1.1	90.73	0	0.00	89.90	1.1	147	0.75%
2018/12/03	1	90.90	0	0.00	91.00	1	146	0.68%
2018/11/29	7	88.79	9	88.67	88.40	-2	140	-1.41%
2018/11/28	4	89.03	2	89.70	89.10	2	137	1.45%
2018/11/27	1	89.20	3	88.73	89.10	-2	133	-1.49%
2018/11/26	7	88.73	8	88.10	87.60	-1	126	-0.79%
2018/11/23	0	0.00	5	83.62	83.80	-5	116	-4.29%
2018/11/22	5	83.40	0	0.00	84.30	5	113	4.39%
2018/11/21	0	0.00	2	82.45	83.00	-2	113	-1.76%
2018/11/19	4	83.00	3	82.27	82.00	1	114	0.88%
2018/11/15	0	0.00	7	81.20	81.20	-7	114	-6.14%
2018/11/14	3	81.43	1	81.50	81.50	2	114	1.75%
2018/11/13	1	79.80	1	79.80	79.90	0	113	0.00%
2018/11/12	3	80.73	1	80.80	80.60	2	113	1.76%
2018/11/07	5	82.96	0	0.00	83.10	5	109	4.55%
2018/11/06	1	84.00	0	0.00	82.90	1	112	0.89%
2018/11/02	6	83.12	0	0.00	83.70	6	115	5.20%
2018/10/31	1	84.00	0	0.00	82.60	1	123	0.81%
2018/10/25	0	0.00	4	82.88	82.80	-4	123	-3.23%
2018/10/19	0	0.00	2	82.25	85.10	-2	118	-1.68%
2018/10/18	1	83.00	0	0.00	82.20	1	114	0.87%
2018/10/17	3	83.20	0	0.00	83.00	3	114	2.63%
2018/10/16	1	83.80	1	83.00	83.10	0	111	0.00%
2018/10/12	2	85.70	0	0.00	85.60	2	106	1.87%
2018/10/11	2	84.60	0	0.00	85.00	2	104	1.92%
2018/10/08	2	88.35	0	0.00	88.30	2	111	1.79%
2018/10/05	3	88.80	1	88.20	88.30	2	112	1.78%
2018/10/04	3	89.73	0	0.00	89.60	3	111	2.69%
2018/10/03	0	0.00	1	90.70	90.30	-1	111	-0.90%
2018/10/02	0	0.00	7	90.46	90.70	-7	112	-6.25%
2018/09/28	4	89.63	1	89.70	89.60	3	115	2.59%
2018/09/26	0	0.00	1	90.50	90.00	-1	118	-0.85%
2018/09/25	3	89.77	0	0.00	89.30	3	120	2.49%
2018/09/20	2	89.50	0	0.00	89.00	2	121	1.64%
2018/09/19	3	90.23	0	0.00	89.40	3	123	2.44%
2018/09/18	3	90.57	1	90.80	90.50	2	126	1.58%
2018/09/17	1	90.10	6	90.67	90.10	-5	128	-3.90%
2018/09/14	2	90.95	3	90.97	90.80	-1	131	-0.76%
2018/09/13	1	88.60	2	89.95	90.90	-1	132	-0.75%
2018/09/12	2	87.20	5	87.20	87.00	-3	133	-2.24%
2018/09/11	6	87.88	4	88.20	87.20	2	135	1.48%
2018/09/10	9	89.06	3	88.53	88.20	6	137	4.37%
2018/09/07	1	91.10	0	0.00	90.70	1	135	0.74%
2018/09/06	3	92.13	1	92.30	92.30	2	137	1.46%
2018/09/05	0	0.00	2	94.20	93.10	-2	138	-1.44%
2018/09/04	1	93.90	0	0.00	94.10	1	142	0.70%
2018/09/03	2	93.40	10	93.58	93.30	-8	145	-5.49%
2018/08/31	0	0.00	4	93.38	93.10	-4	149	-2.68%
2018/08/30	3	92.93	3	93.90	92.70	0	152	0.00%
2018/08/29	5	93.48	0	0.00	93.10	5	154	3.24%
2018/08/28	2.1	93.81	2	94.55	93.50	0.1	157	0.05%
2018/08/27	0	0.00	5	93.60	93.90	-5	158	-3.16%
2018/08/24	2	93.00	2	92.30	92.20	0	160	0.00%
2018/08/23	0	0.00	3	94.10	94.00	-3	166	-1.81%
2018/08/22	3	94.40	3	95.00	94.10	0	169	0.00%
2018/08/20	0	0.00	2	94.60	94.10	-2	173	-1.15%
2018/08/17	1	93.30	4	93.68	93.40	-3	177	-1.69%
2018/08/16	9	93.27	0	0.00	92.80	9	178	5.04%
2018/08/15	0	0.00	3	95.33	95.30	-3	177	-1.69%
2018/08/14	3	96.40	1	96.00	96.20	2	177	1.13%
2018/08/13	7	96.01	2	96.50	95.30	5	179	2.79%
2018/08/10	7	98.83	0	0.00	98.70	7	175	3.99%
2018/08/09	2	100.00	1	100.50	100.00	1	174	0.57%
2018/08/08	6	100.00	5	100.70	99.60	1	175	0.57%
2018/08/07	12	103.67	7	104.00	102.00	5	172	2.90%
2018/08/06	2	106.00	0	0.00	106.00	2	170	1.18%
2018/08/01	0	0.00	2	108.00	107.50	-2	185	-1.08%
2018/07/31	2	106.50	0	0.00	106.50	2	188	1.06%
2018/07/30	5	107.00	0	0.00	107.00	5	191	2.62%
2018/07/27	0	0.00	1	108.00	108.00	-1	191	-0.52%
2018/07/24	2	107.00	0	0.00	107.00	2	194	1.03%
2018/07/23	1	106.50	1	107.00	107.00	0	195	0.00%
2018/07/20	3	107.17	2	107.50	107.50	1	197	0.51%
2018/07/18	2	107.50	1	106.50	107.00	1	202	0.50%
2018/07/17	1	109.00	1	110.50	108.00	0	202	0.00%
2018/07/16	2	113.00	1.2	111.83	115.00	0.8	200	0.40%
2018/07/13	2	109.00	1	109.50	110.00	1	193	0.52%
2018/07/12	3	109.00	0	0.00	108.50	3	195	1.54%
2018/07/11	1	107.50	0	0.00	107.50	1	196	0.51%
2018/07/09	1	106.50	2	107.00	108.00	-1	199	-0.50%
2018/07/06	0	0.00	11	105.55	106.50	-11	201	-5.46%
2018/07/05	2	107.50	0	0.00	107.50	2	200	1.00%
2018/07/04	0.1	109.00	1	112.00	109.00	-1	204	-0.46%
2018/07/03	1	109.50	0	0.00	110.00	1	205	0.49%
2018/06/29	2	112.00	0	0.00	112.50	2	210	0.95%
2018/06/28	7	113.29	0	0.00	111.00	7	211	3.32%
2018/06/27	2	113.50	4	113.63	114.50	-2	214	-0.93%
2018/06/26	0	0.00	2	108.50	109.50	-2	211	-0.94%
2018/06/25	5	108.90	0	0.00	109.00	5	212	2.36%
2018/06/22	1	111.00	0	0.00	111.50	1	214	0.47%
2018/06/21	1	112.50	2	112.00	112.50	-1	220	-0.45%
2018/06/20	3	111.83	2	113.50	112.50	1	220	0.45%
2018/06/19	3	114.33	1	116.00	114.00	2	219	0.91%
2018/06/15	0	0.00	3	116.00	116.00	-3	217	-1.38%
2018/06/14	1	116.00	8	116.00	117.00	-7	218	-3.21%
2018/06/13	1	116.50	5	116.90	117.00	-4	217	-1.84%
2018/06/12	2	118.00	0	0.00	117.50	2	215	0.93%
2018/06/11	2	117.50	1	119.50	120.00	1	212	0.47%
2018/06/08	3	118.67	0	0.00	119.00	3	211	1.42%
2018/06/07	1	121.50	0	0.00	120.50	1	211	0.47%
2018/06/06	5	121.40	2	121.50	121.50	3	213	1.40%
2018/06/05	2	122.75	2	124.00	122.50	0	213	0.00%
2018/06/04	0.2	124.00	0	0.00	124.00	0.2	221	0.09%
2018/06/01	0	0.00	1	124.50	126.00	-1	222	-0.45%
2018/05/31	6	124.33	12	124.71	124.50	-6	221	-2.71%
2018/05/30	2	118.00	3	118.00	119.50	-1	216	-0.46%
2018/05/29	4	122.75	0	0.00	121.00	4	213	1.87%
2018/05/28	6	126.92	1	127.50	125.50	5	213	2.34%
2018/05/25	1	124.50	0	0.00	126.00	1	212	0.47%
2018/05/23	1	122.00	0	0.00	122.00	1	211	0.47%
2018/05/22	2	124.00	0	0.00	122.00	2	214	0.93%
2018/05/21	4	121.25	3	122.50	121.50	1	219	0.46%
2018/05/17	1	121.00	8	120.00	119.00	-7	230	-3.04%
2018/05/16	0	0.00	5	119.30	119.50	-5	232	-2.15%
2018/05/15	0	0.00	1	118.00	117.50	-1	240	-0.42%
2018/05/14	3	117.17	0	0.00	117.50	3	255	1.17%
2018/05/11	4	121.00	5	119.60	119.00	-1	260	-0.38%
2018/05/10	1	117.00	8.1	117.22	117.50	-7.1	255	-2.76%
2018/05/08	13	115.65	2	115.50	116.00	11	275	3.99%
2018/05/07	1	113.00	3	114.17	115.00	-2	278	-0.72%
2018/05/03	1	109.00	0	0.00	108.50	1	286	0.35%
2018/05/02	1	110.50	0	0.00	109.50	1	312	0.32%
2018/04/27	0	0.00	1	111.00	110.50	-1	336	-0.30%
2018/04/26	2	109.00	0	0.00	108.50	2	363	0.55%
2018/04/24	4.1	111.37	3	111.33	110.00	1.1	425	0.25%
2018/04/23	1	117.00	0	0.00	115.50	1	431	0.23%
2018/04/20	0	0.00	1	119.00	118.50	-1	442	-0.23%
2018/04/19	1	116.50	3	116.67	117.00	-2	451	-0.44%
2018/04/18	1	116.00	0	0.00	115.00	1	460	0.22%
2018/04/17	4.1	115.79	1	116.00	117.00	3.1	475	0.64%
2018/04/16	1	116.50	1	116.50	117.00	0	533	0.00%
2018/04/13	3	118.50	0	0.00	118.50	3	597	0.50%
2018/04/12	3	118.50	3	119.50	119.50	0	612	0.00%
2018/04/10	1	126.00	0.1	125.00	124.00	0.9	627	0.14%
2018/04/03	1	121.50	10	122.35	121.00	-9	627	-1.43%
2018/04/02	1	120.00	3	119.00	120.00	-2	627	-0.32%
2018/03/31	3.1	116.85	0	0.00	115.50	3.1	625	0.50%
2018/03/30	5	117.60	3	117.00	117.50	2	624	0.32%
2018/03/29	1	120.00	3	121.50	120.00	-2	622	-0.32%
2018/03/28	7	120.07	11	120.77	120.50	-4	620	-0.64%
2018/03/27	4	121.00	6	121.83	122.50	-2	618	-0.32%
2018/03/26	13	124.54	4	122.50	120.50	9	613	1.47%
2018/03/23	3	127.50	0	0.00	127.50	3	606	0.49%
2018/03/22	3	130.00	12	130.96	130.00	-9	605	-1.49%
2018/03/20	5	128.90	0	0.00	129.50	5	605	0.83%
2018/03/19	5	129.90	5	130.60	130.00	0	607	0.00%
2018/03/15	0	0.00	1	130.00	132.00	-1	609	-0.16%
2018/03/14	6	131.00	7	131.57	130.50	-1	614	-0.16%
2018/03/13	2	133.50	5	134.40	133.00	-3	623	-0.48%
2018/03/12	6	133.58	12	134.75	134.00	-6	622	-0.96%
2018/03/09	8	130.94	7	131.50	131.50	1	619	0.16%
2018/03/08	18	132.28	12	133.54	129.50	6	617	0.97%
2018/03/07	4	126.00	7	127.14	127.00	-3	606	-0.49%
2018/03/06	7	126.14	3	126.50	125.00	4	605	0.66%
2018/03/05	4	125.38	2	126.00	125.00	2	605	0.33%
2018/03/01	3	126.00	3	127.50	130.00	0	603	0.00%
2018/02/27	0	0.00	6	129.50	129.00	-6	602	-1.00%
2018/02/26	0	0.00	2	128.50	128.50	-2	601	-0.33%
2018/02/23	4	129.38	1	129.50	127.50	3	604	0.50%
2018/02/22	0	0.00	0.1	131.00	130.00	-0.1	603	-0.02%
2018/02/21	2	128.00	3	126.33	128.00	-1	599	-0.17%
2018/02/12	2	123.25	6	122.50	122.50	-4	594	-0.67%
2018/02/09	4	119.50	4	124.25	125.50	0	589	0.00%
2018/02/08	6	124.50	4	124.38	125.00	2	580	0.34%
2018/02/07	2.1	123.99	7	124.57	124.00	-5	577	-0.86%
2018/02/06	20	122.83	31	120.84	119.00	-11	572	-1.92%
2018/02/05	8	128.44	13	129.35	132.00	-5	556	-0.90%
2018/02/02	2	132.00	5	132.80	132.00	-3	547	-0.55%
2018/02/01	8	134.31	5	136.00	135.00	3	544	0.55%
2018/01/31	9	135.22	12	135.17	135.00	-3	535	-0.56%
2018/01/30	20	129.88	33	127.12	130.50	-13	516	-2.52%
2018/01/29	6	131.67	11	131.50	130.00	-5	510	-0.98%
2018/01/26	9	133.28	5	133.90	133.50	4	503	0.79%
2018/01/25	29	134.19	16	133.44	133.00	13	497	2.61%
2018/01/24	0	0.00	1	134.00	135.00	-1	471	-0.21%
2018/01/23	4	132.50	2	132.00	132.00	2	457	0.44%
2018/01/22	21	135.71	26.2	135.24	130.50	-5.2	445	-1.17%
2018/01/19	58	134.07	58.1	132.54	132.50	-0.1	418	-0.02%
2018/01/18	4	124.63	54	125.09	126.00	-50	366	-13.66%
2018/01/17	8.2	123.49	17	123.50	122.50	-8.8	353	-2.49%
2018/01/16	24	121.23	23	121.02	121.00	1	342	0.29%
2018/01/15	64	124.61	23.2	124.78	124.50	40.8	330	12.34%
2018/01/12	19	126.21	23	124.39	123.00	-4	323	-1.24%
2018/01/11	14	122.68	24	123.73	125.00	-10	312	-3.20%
2018/01/10	35	122.77	32.1	124.25	125.00	2.9	295	0.98%
2018/01/09	38.2	116.35	37	117.45	117.50	1.2	235	0.51%
2018/01/08	5	109.40	22	110.82	110.00	-17	170	-9.97%
2018/01/05	18	107.50	8.1	107.25	108.00	10	156	6.38%
2018/01/04	2	102.50	0	0.00	103.00	2	141	1.42%
2018/01/03	2	101.25	5.1	101.04	102.00	-3.1	137	-2.26%
2018/01/02	0	0.00	3.1	101.84	101.00	-3.1	133	-2.33%