帝寶 (6605)-新光券商分點個股進出

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

帝寶

(6605)

可現股當沖

股價
239.5
漲跌
▼3.5
漲幅
-1.44%
成交量
263張
產業
上市汽車類股
236人加入追蹤

立即追蹤
本地時間:14:30

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

帝寶 (6605)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
2024/12/02	0	0.00	0.3	243.50	243.00	-0.3	719	-0.04%
2024/11/29	1	238.57	2	240.00	240.00	-1	718	-0.14%
2024/11/28	5	237.00	2	239.02	237.50	3	721	0.41%
2024/11/27	14	245.43	1.3	243.06	240.50	12.7	719	1.77%
2024/11/26	21.2	248.10	6.8	249.46	245.00	14.3	718	2.00%
2024/11/25	1	240.51	0.1	243.00	240.50	1	702	0.14%
2024/11/22	0.2	243.50	1.3	243.99	243.00	-1.1	709	-0.15%
2024/11/21	4.2	233.26	3.1	232.51	241.00	1.2	692	0.17%
2024/11/20	2	230.74	7	231.21	233.00	-5	676	-0.74%
2024/11/19	10.1	227.73	31	229.81	231.50	-20.9	657	-3.17%
2024/11/18	6	225.58	5	225.50	225.00	1	628	0.16%
2024/11/15	5.1	223.67	25	224.70	224.50	-19.9	617	-3.22%
2024/11/14	3.3	222.05	0.1	222.50	220.00	3.2	610	0.52%
2024/11/13	18.2	220.54	11	223.27	224.00	7.2	606	1.19%
2024/11/12	12.2	228.72	1	227.00	224.00	11.2	605	1.85%
2024/11/11	8.2	236.63	7.1	238.54	236.50	1.1	589	0.19%
2024/11/08	6.3	234.18	1	236.50	232.50	5.3	594	0.89%
2024/11/07	3.1	236.51	1.2	237.59	237.00	1.9	603	0.31%
2024/11/06	3.1	232.84	12	232.17	233.00	-8.9	607	-1.46%
2024/11/05	24.3	234.53	12	232.42	232.00	12.3	614	2.01%
2024/11/04	4.1	237.24	0.2	237.50	236.50	3.9	637	0.62%
2024/11/01	3.4	237.32	0	0.00	239.50	3.4	658	0.52%
2024/10/30	0	241.00	2	241.75	242.00	-2	666	-0.30%
2024/10/29	7.3	241.80	2	241.74	241.50	5.3	669	0.80%
2024/10/28	3.7	243.73	1	245.50	243.00	2.7	673	0.40%
2024/10/25	10.3	242.83	1	244.00	242.00	9.3	684	1.36%
2024/10/24	2.1	245.98	1	247.99	245.00	1.1	691	0.15%
2024/10/23	2.1	246.58	4.5	249.99	245.00	-2.4	687	-0.35%
2024/10/22	10.2	238.52	13.1	239.85	240.00	-2.9	678	-0.43%
2024/10/21	4.5	240.75	0	0.00	241.00	4.5	694	0.65%
2024/10/18	3.2	246.51	0.2	247.50	244.00	3	711	0.43%
2024/10/17	0	248.00	1	247.52	247.50	-1	717	-0.14%
2024/10/16	4.2	243.78	0	0.00	242.50	4.2	728	0.57%
2024/10/15	8.4	243.60	16	247.09	242.00	-7.6	740	-1.02%
2024/10/14	14.6	244.76	2	245.52	245.50	12.6	755	1.66%
2024/10/11	1.1	251.63	4	253.00	251.50	-3	763	-0.39%
2024/10/09	4.2	247.20	0.1	249.50	248.00	4.1	792	0.52%
2024/10/08	17.1	253.04	7	251.64	251.00	10.1	793	1.27%
2024/10/07	5.5	255.11	2	255.00	256.50	3.5	796	0.44%
2024/10/04	3.3	259.27	2	260.75	257.00	1.3	792	0.17%
2024/10/01	4.2	264.28	6.3	264.16	264.50	-2	792	-0.25%
2024/09/30	1	264.00	5	263.20	264.50	-4	792	-0.51%
2024/09/27	6.1	259.36	1.2	263.08	258.00	4.9	778	0.63%
2024/09/26	1.1	264.68	3.6	264.64	262.50	-2.5	775	-0.32%
2024/09/25	1.2	266.33	1	268.91	267.00	0.2	777	0.02%
2024/09/24	8.1	267.18	5.1	267.01	265.50	3	770	0.39%
2024/09/23	15.1	270.35	20.8	272.08	272.00	-5.7	762	-0.75%
2024/09/20	23	257.21	2	258.94	255.50	21	718	2.92%
2024/09/19	27.1	250.89	5.1	251.21	251.50	22	720	3.05%
2024/09/18	15.4	251.06	2.8	252.43	248.00	12.7	728	1.74%
2024/09/16	1.1	256.66	6	257.75	257.50	-4.9	733	-0.67%
2024/09/13	7.1	262.63	8	260.32	261.00	-1	740	-0.13%
2024/09/12	6.3	259.81	6.6	262.05	258.00	-0.3	763	-0.04%
2024/09/11	17.3	263.06	12.1	265.02	262.00	5.2	764	0.68%
2024/09/10	9.3	270.20	5.8	269.61	269.50	3.5	756	0.46%
2024/09/09	4.4	261.80	7.6	260.03	263.50	-3.2	746	-0.43%
2024/09/06	11.3	258.39	7.4	258.21	258.00	3.9	750	0.51%
2024/09/05	3	251.00	5	251.04	251.00	-2	776	-0.26%
2024/09/04	2.1	239.90	6	241.25	242.00	-3.9	777	-0.50%
2024/09/03	1	245.50	2	245.26	243.50	-1	775	-0.13%
2024/09/02	2	247.00	2.1	248.02	247.50	-0.1	779	-0.01%
2024/08/30	2	247.26	1.1	248.93	248.00	1	791	0.13%
2024/08/29	1	244.98	1	241.55	245.00	0	801	0.00%
2024/08/28	1.1	243.23	3	243.83	242.50	-1.9	824	-0.23%
2024/08/27	6.2	240.29	1.1	244.00	241.00	5.1	841	0.60%
2024/08/26	1.5	245.85	9.3	244.95	244.50	-7.8	842	-0.92%
2024/08/23	5.2	235.26	6.2	236.90	237.50	-1	832	-0.13%
2024/08/22	7.5	235.90	1	240.00	235.00	6.5	834	0.78%
2024/08/21	1	240.00	7	239.57	240.00	-6	834	-0.72%
2024/08/20	8.1	238.25	1	241.00	237.50	7.1	837	0.85%
2024/08/19	1	241.00	2.2	239.13	241.00	-1.2	857	-0.13%
2024/08/16	1	240.55	2	242.00	240.00	-1	878	-0.11%
2024/08/15	2	238.25	13	240.08	238.00	-11	889	-1.24%
2024/08/14	21.9	236.97	6	236.67	236.00	15.9	914	1.74%
2024/08/13	2.1	239.28	1	241.50	240.00	1.1	923	0.12%
2024/08/12	17.6	238.93	2	240.28	237.50	15.6	953	1.64%
2024/08/09	5.8	245.89	3	245.00	241.00	2.8	992	0.28%
2024/08/08	8.1	238.07	1	238.50	238.00	7.1	996	0.71%
2024/08/07	1.2	247.92	12	238.13	244.50	-10.8	1,026	-1.05%
2024/08/06	29.7	229.28	14	225.20	230.50	15.6	1,086	1.44%
2024/08/05	8	240.10	7.2	242.87	232.50	0.8	1,069	0.07%
2024/08/02	8.9	263.28	5.5	258.84	258.00	3.4	1,050	0.32%
2024/08/01	2.1	272.27	3.2	271.44	274.00	-1.1	1,043	-0.11%
2024/07/31	3.3	268.77	6.2	267.96	267.00	-2.9	1,047	-0.27%
2024/07/30	3.7	261.25	7.1	260.53	264.50	-3.5	1,056	-0.33%
2024/07/29	6	270.00	6.1	270.02	267.50	0	1,062	0.00%
2024/07/26	5.2	264.59	5.1	264.81	267.50	0.1	1,089	0.01%
2024/07/23	2.2	265.44	2.1	265.78	265.50	0	1,095	0.00%
2024/07/22	5.1	262.91	3.6	266.78	264.50	1.5	1,106	0.14%
2024/07/19	7.3	269.27	4.6	268.77	272.00	2.7	1,089	0.25%
2024/07/18	0.1	258.61	3.1	257.11	265.00	-2.9	1,073	-0.27%
2024/07/17	2.3	259.84	2	258.75	259.00	0.3	1,076	0.02%
2024/07/16	7.6	263.89	21.4	265.12	264.00	-13.8	1,084	-1.27%
2024/07/15	23.4	259.73	4.1	265.13	254.00	19.3	1,081	1.79%
2024/07/12	4.4	248.90	4	249.75	247.50	0.4	1,073	0.04%
2024/07/11	7.4	255.45	15.9	252.96	252.50	-8.5	1,090	-0.78%
2024/07/10	10.7	235.12	9	237.00	238.50	1.7	1,106	0.16%
2024/07/09	10.9	245.47	9	247.39	240.00	1.9	1,119	0.17%
2024/07/08	1.2	249.22	1	250.49	249.00	0.2	1,136	0.01%
2024/07/05	1.6	251.09	2.2	251.05	251.00	-0.6	1,140	-0.05%
2024/07/04	0.4	247.36	2.6	252.36	253.50	-2.2	1,148	-0.19%
2024/07/03	4.2	246.40	0	0.00	245.00	4.2	1,169	0.36%
2024/07/02	0.1	246.23	0.4	247.00	244.50	-0.2	1,185	-0.02%
2024/07/01	4.1	247.73	4.5	245.91	247.00	-0.5	1,213	-0.04%
2024/06/28	1.3	238.96	0	242.00	238.50	1.3	1,238	0.10%
2024/06/27	0.3	239.41	1.2	241.17	241.00	-0.8	1,273	-0.06%
2024/06/26	1	239.50	3.3	239.39	238.50	-2.3	1,363	-0.17%
2024/06/25	2.3	237.50	0.1	236.00	237.00	2.2	1,541	0.14%
2024/06/24	1.1	242.53	4.2	240.56	239.50	-3	1,593	-0.19%
2024/06/21	6.3	252.24	3.4	251.18	250.00	2.9	1,601	0.18%
2024/06/20	2	247.50	4	245.25	250.50	-2	1,617	-0.12%
2024/06/19	16.3	248.58	10.6	247.80	248.00	5.7	1,659	0.35%
2024/06/18	1.4	233.88	4.1	237.91	238.00	-2.7	1,727	-0.16%
2024/06/17	1.4	231.62	3	233.83	232.50	-1.6	1,930	-0.08%
2024/06/14	6	239.83	3	240.33	237.00	3	1,964	0.15%
2024/06/13	19	237.31	13.1	234.12	235.50	5.9	1,976	0.30%
2024/06/12	20.4	239.66	27.2	238.81	242.00	-6.8	1,984	-0.34%
2024/06/11	5.4	225.89	41	225.66	225.00	-35.6	1,988	-1.79%
2024/06/07	3	220.17	5.1	220.61	221.00	-2.1	2,019	-0.10%
2024/06/06	6.2	219.68	4.1	219.72	219.50	2.1	2,061	0.10%
2024/06/05	3.2	222.26	15.2	222.47	220.50	-12	2,059	-0.58%
2024/06/04	6	216.33	21.3	216.05	217.00	-15.3	2,054	-0.75%
2024/06/03	41.7	214.84	6.3	212.85	211.50	35.5	2,044	1.73%
2024/05/31	2	216.75	2	227.94	228.00	0	2,020	0.00%
2024/05/30	6.1	216.17	3	216.83	216.50	3.1	2,008	0.15%
2024/05/29	3.1	212.84	0.2	214.00	213.50	2.9	2,011	0.14%
2024/05/28	0.2	214.46	2.2	213.11	212.00	-2	2,019	-0.10%
2024/05/27	0.2	213.50	1.1	213.11	211.50	-0.9	2,022	-0.04%
2024/05/24	0.2	213.06	0.1	213.00	212.50	0.2	2,045	0.01%
2024/05/23	56.9	211.87	1	210.51	213.50	55.9	2,053	2.72%
2024/05/22	19.2	223.40	19.1	219.17	217.00	0.1	2,035	0.01%
2024/05/21	16.1	227.28	19.6	226.27	225.00	-3.5	2,016	-0.17%
2024/05/20	13.3	228.70	14.2	230.06	228.50	-0.9	2,006	-0.04%
2024/05/17	16.3	220.90	21.1	221.65	225.00	-4.8	1,984	-0.24%
2024/05/16	20	221.48	22.8	223.40	223.50	-2.8	1,971	-0.14%
2024/05/15	21.8	221.67	19.3	220.24	220.50	2.5	1,957	0.13%
2024/05/14	9.5	209.83	3.1	210.02	210.50	6.4	1,920	0.33%
2024/05/13	7.3	209.57	31	210.39	209.50	-23.8	1,905	-1.25%
2024/05/10	48.9	210.91	38	207.91	203.50	10.9	1,875	0.58%
2024/05/09	1	216.00	13.1	216.00	216.00	-12.1	1,809	-0.67%
2024/05/08	2.1	195.71	2.1	193.80	196.50	0	1,799	0.00%
2024/05/07	18.5	194.52	2	194.75	195.00	16.5	1,797	0.92%
2024/05/06	3.1	197.52	17	197.53	196.50	-13.9	1,793	-0.77%
2024/05/03	13.2	197.86	4.1	197.66	197.00	9.2	1,785	0.51%
2024/05/02	28.3	196.67	11	195.56	196.50	17.2	1,772	0.97%
2024/04/30	4.3	202.19	2	202.25	197.50	2.3	1,754	0.13%
2024/04/29	0	0.00	4.1	203.64	204.00	-4.1	1,716	-0.24%
2024/04/26	14	202.00	25	201.60	201.50	-11	1,700	-0.65%
2024/04/25	1.2	202.21	0.2	200.00	202.00	1	1,684	0.06%
2024/04/24	1	199.03	0	0.00	200.00	1	1,680	0.06%
2024/04/23	10.1	196.49	0	0.00	198.50	10.1	1,675	0.60%
2024/04/22	3.1	194.98	1	194.50	196.50	2.1	1,664	0.13%
2024/04/19	15	200.03	13	196.69	199.00	2	1,650	0.12%
2024/04/18	15	201.97	16	204.22	202.50	-1	1,633	-0.06%
2024/04/17	27.2	198.41	17	200.53	202.50	10.2	1,622	0.63%
2024/04/16	5.7	200.67	29.2	199.88	198.00	-23.4	1,589	-1.47%
2024/04/15	19.2	216.89	35	215.82	219.50	-15.8	1,541	-1.03%
2024/04/12	12.2	219.19	11.1	217.55	217.50	1.1	1,513	0.07%
2024/04/11	10.3	216.54	11	217.91	218.00	-0.8	1,488	-0.05%
2024/04/10	3.1	219.65	1	220.50	220.50	2.1	1,483	0.14%
2024/04/09	7.2	221.12	1	223.41	218.50	6.2	1,476	0.42%
2024/04/08	6.1	223.72	7	223.14	223.00	-0.9	1,458	-0.06%
2024/04/03	13.2	217.06	16.1	219.00	223.00	-2.9	1,442	-0.20%
2024/04/02	18.1	214.63	14	214.86	218.50	4.1	1,416	0.29%
2024/04/01	21.6	215.88	38.1	216.25	214.00	-16.4	1,392	-1.18%
2024/03/29	29.6	225.68	25	222.59	219.50	4.7	1,359	0.34%
2024/03/28	63.4	228.40	55.7	229.54	228.00	7.7	1,274	0.60%
2024/03/27	9.1	209.71	17.5	209.15	216.00	-8.3	1,103	-0.75%
2024/03/26	8	198.81	7	198.28	196.50	1	1,052	0.09%
2024/03/25	20.1	199.74	14.1	200.42	199.50	6	1,040	0.57%
2024/03/22	36.5	200.56	28.3	200.88	200.00	8.2	1,029	0.80%
2024/03/21	47	213.66	46.5	213.29	212.00	0.5	994	0.06%
2024/03/20	46.7	204.88	57.1	205.41	211.50	-10.5	913	-1.15%
2024/03/19	3	188.33	19.4	190.40	195.50	-16.4	730	-2.25%
2024/03/18	4.5	179.72	11.1	179.46	178.00	-6.6	705	-0.94%
2024/03/15	7.5	175.76	14.2	175.06	174.50	-6.7	710	-0.94%
2024/03/14	12	175.67	11.2	175.41	175.00	0.8	720	0.12%
2024/03/13	11.2	169.25	17.5	169.61	172.50	-6.3	678	-0.94%
2024/03/12	34	165.38	27.6	165.59	169.00	6.4	667	0.96%
2024/03/11	3	153.67	1.1	153.53	154.00	1.9	642	0.30%
2024/03/08	11.5	153.89	1	154.49	152.50	10.4	658	1.59%
2024/03/07	3	156.00	2.2	157.43	156.50	0.9	656	0.13%
2024/03/06	1.2	156.15	1	157.50	156.50	0.2	677	0.03%
2024/03/05	15.2	158.01	0	159.00	156.50	15.2	685	2.21%
2024/03/04	1.2	159.14	2.3	159.57	159.50	-1.2	685	-0.17%
2024/03/01	4.4	157.42	3	158.33	157.00	1.4	691	0.20%
2024/02/29	6.5	158.41	4.2	158.58	158.50	2.3	686	0.34%
2024/02/27	9.2	158.67	12	159.05	158.50	-2.9	679	-0.42%
2024/02/26	4.1	153.80	4.1	153.84	156.50	0	657	0.01%
2024/02/23	7	149.86	1	150.00	149.50	6	650	0.93%
2024/02/22	2	152.50	3	152.17	152.00	-1	649	-0.16%
2024/02/21	1.2	150.58	2	150.25	150.00	-0.8	651	-0.12%
2024/02/20	3.2	151.77	0.1	152.66	150.50	3	650	0.47%
2024/02/19	2.4	155.21	1.3	156.00	154.00	1.1	646	0.17%
2024/02/16	15.3	156.65	11.1	156.31	155.00	4.2	653	0.64%
2024/02/15	3.1	150.86	3	151.00	151.00	0.1	643	0.01%
2024/02/05	0.3	148.50	1	148.50	148.50	-0.7	651	-0.11%
2024/02/02	5.1	147.83	1.7	148.50	147.50	3.5	688	0.50%
2024/02/01	1	150.00	5	150.50	150.50	-4	690	-0.58%
2024/01/31	0.2	149.50	3	149.83	149.50	-2.8	693	-0.41%
2024/01/30	4	149.25	5.1	150.00	150.50	-1.1	694	-0.15%
2024/01/29	5.7	148.98	1.1	147.65	149.00	4.6	693	0.66%
2024/01/26	1.1	146.99	0	0.00	147.00	1.1	695	0.15%
2024/01/23	1.4	144.33	2	146.50	145.00	-0.6	720	-0.08%
2024/01/22	0	144.50	0	0.00	144.00	0	724	0.00%
2024/01/19	5.1	143.12	0	0.00	143.00	5.1	730	0.70%
2024/01/18	2.2	143.32	1	143.50	143.50	1.2	737	0.16%
2024/01/17	4	144.01	2	144.00	144.00	2	759	0.27%
2024/01/16	3.2	145.73	0	0.00	145.50	3.2	783	0.41%
2024/01/15	2.1	149.98	0.4	148.90	148.50	1.7	785	0.22%
2024/01/12	0	146.50	0.1	146.50	145.50	0	796	0.00%
2024/01/11	0	0.00	1.1	147.00	147.00	-1.1	804	-0.14%
2024/01/10	3.2	144.06	0	0.00	144.50	3.2	819	0.39%
2024/01/09	1.1	145.47	1	145.50	145.00	0.1	851	0.01%
2024/01/08	2.3	145.13	1	145.50	145.00	1.3	887	0.15%
2024/01/05	0.1	148.00	0	0.00	146.50	0.1	976	0.01%
2024/01/04	0.1	147.92	0	0.00	147.00	0.1	990	0.01%
2024/01/03	1	147.07	1	147.50	147.50	0	1,010	0.00%
2024/01/02	6.1	147.86	2	150.00	150.50	4.1	1,019	0.40%
2023/12/29	4.2	146.10	1.1	148.05	147.00	3.1	1,025	0.30%
2023/12/28	0.5	147.54	0	0.00	147.50	0.5	1,044	0.05%
2023/12/27	3.1	146.54	0	0.00	145.50	3.1	1,089	0.29%
2023/12/26	0	146.89	0	0.00	147.00	0	1,104	0.00%
2023/12/25	3.3	146.01	2.5	145.48	145.00	0.8	1,110	0.07%
2023/12/22	3.2	147.73	20.1	148.76	147.50	-16.9	1,114	-1.52%
2023/12/21	1.4	149.15	0	0.00	149.50	1.4	1,153	0.12%
2023/12/20	4.5	151.25	1	152.50	150.50	3.5	1,191	0.29%
2023/12/19	5.1	151.51	5	152.40	152.00	0.1	1,206	0.01%
2023/12/18	3	156.00	10	157.10	155.00	-7	1,219	-0.57%
2023/12/15	6.1	160.95	4	158.38	158.50	2.1	1,240	0.17%
2023/12/14	82.1	157.81	87.1	159.48	159.50	-5	1,243	-0.40%
2023/12/13	4.2	157.28	6.3	156.67	155.50	-2.1	1,227	-0.17%
2023/12/12	22.2	157.09	24	158.21	157.50	-1.9	1,243	-0.15%
2023/12/11	15.1	153.42	13	154.12	153.50	2.1	1,244	0.17%
2023/12/08	3.1	148.16	2	147.75	149.00	1.1	1,292	0.08%
2023/12/07	18.4	151.91	13.3	151.61	148.00	5.1	1,382	0.37%
2023/12/06	23	148.35	8.1	147.51	148.00	14.9	1,372	1.08%
2023/12/05	7	147.07	23.1	146.33	146.00	-16.1	1,359	-1.19%
2023/12/04	1.1	144.50	4.3	145.52	145.00	-3.3	1,343	-0.24%
2023/12/01	32	144.56	27.6	145.08	145.50	4.4	1,340	0.33%
2023/11/30	2	140.50	6	140.00	141.00	-4	1,316	-0.30%
2023/11/29	2.1	141.52	0	143.00	142.00	2.1	1,314	0.16%
2023/11/28	5	141.70	6	141.17	141.00	-1	1,344	-0.07%
2023/11/27	1	140.49	2	139.75	139.50	-1	1,383	-0.07%
2023/11/24	1.1	138.55	1	139.50	138.50	0.1	1,385	0.01%
2023/11/22	9.2	138.73	13	139.12	139.00	-3.8	1,396	-0.27%
2023/11/21	5	140.50	0.1	141.00	140.50	4.9	1,395	0.35%
2023/11/20	1	138.00	4.3	139.90	140.50	-3.3	1,397	-0.24%
2023/11/17	2	139.00	7.2	139.79	139.00	-5.2	1,393	-0.38%
2023/11/16	0	0.00	1	139.50	140.00	-1	1,394	-0.07%
2023/11/15	4.3	139.88	5.2	139.81	140.00	-0.8	1,396	-0.06%
2023/11/14	4.3	139.23	5.1	139.01	138.50	-0.7	1,395	-0.05%
2023/11/13	4.1	138.03	42	139.10	139.50	-37.9	1,399	-2.71%
2023/11/10	29.2	138.69	14	137.32	135.50	15.2	1,395	1.09%
2023/11/09	12	135.83	5	136.00	136.50	7	1,378	0.51%
2023/11/08	7	135.64	8	135.63	135.00	-1	1,390	-0.07%
2023/11/07	1.1	134.00	15	134.00	134.00	-13.9	1,448	-0.96%
2023/11/06	0	134.00	1	133.50	134.00	-1	1,536	-0.06%
2023/11/03	1	133.00	0	0.00	132.50	1	1,615	0.06%
2023/11/02	3	132.83	0	0.00	132.50	3	1,616	0.19%
2023/11/01	1.4	130.61	15.1	130.44	130.50	-13.7	1,624	-0.84%
2023/10/31	5.1	131.01	0	0.00	130.00	5.1	1,626	0.31%
2023/10/30	2	133.51	0	134.00	133.00	2	1,625	0.12%
2023/10/27	10.2	135.49	0	134.50	134.00	10.2	1,618	0.63%
2023/10/26	1.1	136.51	1	136.51	135.50	0.1	1,618	0.01%
2023/10/25	15	140.10	4	139.50	138.50	11	1,615	0.68%
2023/10/24	7.2	135.36	4.2	136.71	138.00	3	1,596	0.19%
2023/10/23	3	139.83	4	140.00	140.00	-1	1,573	-0.06%
2023/10/20	6.1	141.49	4	141.75	140.50	2.1	1,573	0.14%
2023/10/19	5	143.50	6	143.59	144.50	-1	1,569	-0.06%
2023/10/18	6.2	143.26	5.3	143.73	144.50	0.8	1,563	0.05%
2023/10/17	10.4	145.83	10.2	145.02	144.00	0.2	1,552	0.01%
2023/10/16	18.1	146.91	16.1	146.90	148.00	2	1,524	0.13%
2023/10/13	24.2	146.59	41	147.60	146.50	-16.8	1,502	-1.12%
2023/10/12	2.5	138.41	23	137.02	136.50	-20.5	1,415	-1.45%
2023/10/11	4	134.88	22	134.20	134.00	-18	1,410	-1.27%
2023/10/06	8.3	138.00	2	137.50	139.00	6.3	1,398	0.45%
2023/10/05	9.2	140.84	10.1	141.26	139.00	-0.9	1,405	-0.06%
2023/10/04	11.1	139.73	6.6	140.23	139.50	4.5	1,418	0.31%
2023/10/03	20.1	141.16	22	142.93	142.00	-1.9	1,416	-0.13%
2023/10/02	6	137.16	13.3	136.59	138.50	-7.2	1,380	-0.52%
2023/09/28	3.1	134.19	3.1	134.83	134.00	0.1	1,372	0.00%
2023/09/27	15.2	132.28	7	132.64	134.50	8.2	1,409	0.58%
2023/09/26	50.2	134.69	14.2	135.99	133.50	36	1,428	2.52%
2023/09/25	22	134.30	17.3	134.08	135.00	4.7	1,391	0.34%
2023/09/22	16.4	127.11	18.1	126.29	129.50	-1.7	1,367	-0.13%
2023/09/21	28.5	130.58	7.2	129.95	129.50	21.4	1,353	1.58%
2023/09/20	24.2	131.85	52.4	130.76	131.50	-28.2	1,336	-2.11%
2023/09/19	11.4	126.98	3	126.67	128.00	8.4	1,308	0.64%
2023/09/18	7	128.43	6.1	130.33	128.50	0.9	1,305	0.07%
2023/09/15	13	128.81	37.2	129.65	130.50	-24.2	1,305	-1.85%
2023/09/14	5	127.90	399	127.95	128.50	-394	1,282	-30.72%	大賣/鉅額交易
2023/09/13	38.4	126.37	69	128.09	125.00	-30.6	1,271	-2.41%
2023/09/12	48	128.39	48.2	128.15	127.00	-0.2	1,215	-0.01%
2023/09/11	37.2	124.55	5	124.30	124.00	32.1	1,138	2.82%
2023/09/08	0.1	120.50	8	120.81	121.00	-8	1,160	-0.69%
2023/09/07	0	0.00	16	119.06	119.50	-16	1,280	-1.25%
2023/09/06	1	120.50	1	120.00	120.00	0	1,316	0.00%
2023/09/05	2	121.25	4.1	120.38	121.50	-2.1	1,324	-0.16%
2023/09/04	2	118.75	12.3	119.36	119.00	-10.3	1,323	-0.78%
2023/09/01	16.1	124.02	12	122.63	121.50	4.1	1,317	0.31%
2023/08/31	25	123.04	0.3	121.28	121.50	24.7	1,284	1.93%
2023/08/30	4.1	118.01	0	0.00	118.00	4.1	1,233	0.33%
2023/08/29	6.1	116.66	0	0.00	117.00	6.1	1,233	0.49%
2023/08/28	16.4	117.51	10	115.50	114.50	6.4	1,233	0.52%
2023/08/25	10	118.50	4	119.25	118.50	6	1,223	0.49%
2023/08/24	3	118.50	0	0.00	118.50	3	1,222	0.25%
2023/08/23	1	119.50	1	119.50	119.50	0	1,218	0.00%
2023/08/22	0	0.00	2	119.50	119.50	-2	1,228	-0.16%
2023/08/21	0	0.00	0.3	119.86	120.00	-0.3	1,231	-0.02%
2023/08/18	0.2	122.05	11	121.50	122.00	-10.8	1,229	-0.88%
2023/08/17	0.6	121.55	26.2	123.39	122.00	-25.6	1,221	-2.09%
2023/08/16	7.2	120.72	9.4	121.44	120.00	-2.3	1,215	-0.19%
2023/08/15	2	120.01	40.1	121.79	120.00	-38.1	1,210	-3.14%
2023/08/14	32.4	119.08	33.3	119.29	118.00	-0.9	1,199	-0.08%
2023/08/11	11.8	120.07	73.1	123.77	118.00	-61.3	1,188	-5.16%
2023/08/10	59.2	132.78	47.9	131.98	130.00	11.3	1,144	0.99%
2023/08/09	10.8	128.56	28.3	130.15	130.00	-17.5	1,062	-1.65%
2023/08/08	0	0.00	1.3	117.54	119.00	-1.3	990	-0.13%
2023/08/07	3	116.00	3	117.66	118.00	0	1,034	0.00%
2023/08/04	4	113.75	1	114.50	115.00	3	1,048	0.29%
2023/08/02	2	111.00	3	113.17	112.50	-1	1,052	-0.10%
2023/08/01	0	111.00	5	110.30	110.50	-5	1,064	-0.47%
2023/07/31	4.1	111.76	1	112.50	110.50	3.1	1,068	0.29%
2023/07/28	1	111.00	20	111.13	112.50	-19	1,067	-1.78%
2023/07/27	30.2	110.14	2	111.00	110.50	28.2	1,063	2.65%
2023/07/26	4.3	107.57	3	108.67	108.50	1.3	1,060	0.12%
2023/07/25	3	108.17	6	109.00	109.50	-3	1,057	-0.28%
2023/07/24	22	106.34	4.6	106.51	107.00	17.5	1,055	1.65%
2023/07/21	3	108.33	0	0.00	108.00	3	1,049	0.29%
2023/07/20	15	108.77	3.2	109.94	109.00	11.8	1,059	1.12%
2023/07/19	1	109.50	1	111.50	110.50	0	1,059	0.00%
2023/07/18	12.8	109.25	4	109.38	109.00	8.8	1,062	0.83%
2023/07/17	2	112.75	5	112.50	112.50	-3	1,054	-0.28%
2023/07/14	4.2	112.26	12	112.08	111.00	-7.8	1,056	-0.73%
2023/07/13	11.3	117.29	10	116.10	114.00	1.3	1,056	0.12%
2023/07/12	11.1	114.37	8.1	116.25	114.50	3	1,070	0.28%
2023/07/11	15.1	119.63	9.5	119.92	121.00	5.6	1,066	0.52%
2023/07/10	7	120.79	5	120.50	120.50	2	1,058	0.19%
2023/07/07	20.4	119.33	3	118.67	119.50	17.4	1,050	1.66%
2023/07/06	4	118.38	28	117.50	117.50	-24	1,057	-2.27%
2023/07/05	14.4	125.18	10	122.60	120.50	4.4	1,061	0.41%
2023/07/04	39	121.26	15	121.20	121.00	24	1,044	2.30%
2023/07/03	4.2	119.72	7	119.57	119.00	-2.8	1,030	-0.28%
2023/06/30	11	118.55	10.1	119.50	118.00	0.9	1,028	0.09%
2023/06/29	4	116.00	2	116.25	115.00	2	1,018	0.20%
2023/06/28	4	118.13	41	118.05	117.50	-37	1,017	-3.64%
2023/06/27	6	116.08	13	115.19	115.00	-7	1,012	-0.69%
2023/06/26	2	119.25	5	119.20	118.50	-3	1,012	-0.30%
2023/06/21	5	117.80	13.1	117.66	118.50	-8.1	1,024	-0.79%
2023/06/20	8	115.06	6	115.67	115.00	2	1,037	0.19%
2023/06/19	12.4	117.38	9.2	117.49	116.00	3.2	1,038	0.30%
2023/06/16	30.4	117.07	12	117.13	118.50	18.4	1,028	1.79%
2023/06/15	16	116.13	20.4	117.06	116.50	-4.4	1,015	-0.43%
2023/06/14	34	118.82	25.1	118.22	117.50	8.9	1,017	0.87%
2023/06/13	88.4	113.96	134.3	114.98	118.50	-45.9	989	-4.64%	大賣/
2023/06/12	25	108.08	35.2	108.61	110.00	-10.2	886	-1.15%
2023/06/09	12	101.58	43	100.91	100.00	-31	862	-3.59%
2023/06/08	6	98.13	0	0.00	98.20	6	898	0.67%
2023/06/07	1	98.40	2	98.95	98.40	-1	1,018	-0.10%
2023/06/06	7	97.91	2	98.10	98.20	5	1,029	0.49%
2023/06/05	0	0.00	2	99.00	98.50	-2	1,039	-0.19%
2023/06/02	30	98.28	0	0.00	98.40	30	1,070	2.80%
2023/06/01	16.1	99.28	1	99.50	99.00	15.1	1,127	1.34%
2023/05/31	2	98.50	13	100.51	100.50	-11	1,181	-0.93%
2023/05/30	13.2	98.65	0	0.00	98.60	13.2	1,191	1.11%
2023/05/29	2	99.55	1	99.60	99.80	1	1,202	0.08%
2023/05/26	17.1	98.72	2	99.80	98.30	15.1	1,207	1.25%
2023/05/25	25	100.54	2	100.50	100.50	23	1,209	1.90%
2023/05/24	48	102.82	13	102.50	102.50	35	1,222	2.86%
2023/05/23	9	102.94	8	102.75	103.00	1	1,253	0.08%
2023/05/22	15	102.00	0.2	103.00	103.00	14.8	1,285	1.16%
2023/05/19	63	102.05	11	103.36	102.00	52	1,295	4.01%
2023/05/18	43	101.44	40	101.64	101.50	3	1,318	0.23%
2023/05/17	7	99.00	28	101.45	101.00	-21	1,386	-1.51%
2023/05/16	10	100.80	59.6	100.16	100.00	-49.6	1,467	-3.38%
2023/05/15	28.1	96.47	1	96.90	96.60	27.1	1,495	1.81%
2023/05/12	11.1	96.66	2	97.10	96.20	9.1	1,531	0.59%
2023/05/11	81.4	98.07	12.3	97.48	95.50	69	1,519	4.54%
2023/05/10	52.3	104.79	23	104.43	104.00	29.3	1,475	1.99%
2023/05/09	22	100.17	20	100.97	99.40	2	1,444	0.14%
2023/05/08	7	101.09	16	102.34	102.50	-9	1,435	-0.63%
2023/05/05	3	99.10	2	99.25	98.70	1	1,411	0.07%
2023/05/04	3	98.40	2	99.55	99.40	1	1,415	0.07%
2023/05/03	0	0.00	5	98.74	98.70	-5	1,420	-0.35%
2023/05/02	7	97.63	7	98.29	99.00	0	1,425	0.00%
2023/04/28	14	97.92	0	0.00	97.70	14	1,432	0.98%
2023/04/27	7	98.10	1	99.00	97.90	6	1,431	0.42%
2023/04/26	2	97.40	7	98.64	99.00	-5	1,431	-0.35%
2023/04/25	39.3	97.51	2	98.75	97.60	37.3	1,434	2.60%
2023/04/24	32	97.75	15	98.86	99.80	17	1,435	1.18%
2023/04/21	21.1	97.03	0.1	97.03	96.50	21	1,444	1.45%
2023/04/20	16.1	97.11	4	97.40	97.20	12.1	1,443	0.84%
2023/04/19	4.2	98.21	16	98.23	97.80	-11.8	1,438	-0.82%
2023/04/18	16.4	99.37	12	99.04	98.50	4.4	1,434	0.31%
2023/04/17	12	99.07	16	100.04	101.00	-4	1,424	-0.28%
2023/04/14	42	98.72	6	98.38	97.50	36	1,401	2.57%
2023/04/13	10	96.51	8	96.48	97.00	2	1,385	0.14%
2023/04/12	13.4	96.76	2	96.60	96.50	11.4	1,368	0.83%
2023/04/11	54.1	97.05	4	97.55	97.40	50.1	1,359	3.69%
2023/04/10	92	96.93	2.2	96.44	97.10	89.8	1,347	6.66%
2023/04/07	38	93.43	18.3	94.73	96.00	19.7	1,331	1.48%
2023/04/06	19	92.37	9	91.52	92.60	10	1,303	0.77%
2023/03/31	8	91.01	5	91.46	90.90	3	1,289	0.23%
2023/03/30	4	92.03	1	91.90	92.00	3	1,280	0.23%
2023/03/29	2	91.50	2	92.00	91.60	0	1,271	0.00%
2023/03/28	2	91.40	1	91.60	91.60	1	1,273	0.08%
2023/03/27	8	92.40	12	92.13	91.50	-4	1,267	-0.32%
2023/03/24	11	92.55	19	91.50	93.10	-8	1,266	-0.63%
2023/03/23	17.1	90.90	11	90.97	90.20	6.1	1,243	0.49%
2023/03/22	3	91.83	6	91.85	92.20	-3	1,222	-0.25%
2023/03/21	4	91.25	3	91.13	91.40	1	1,219	0.08%
2023/03/20	4.1	89.92	4.1	90.29	91.40	0	1,213	0.00%
2023/03/17	4	89.50	26	89.85	90.80	-22	1,209	-1.82%
2023/03/16	29.1	87.87	20	87.75	87.70	9.1	1,189	0.77%
2023/03/15	1	89.88	74	89.13	89.90	-73	1,180	-6.18%
2023/03/14	31.1	89.28	4	89.08	89.30	27.1	1,166	2.32%
2023/03/13	66	90.25	11	89.75	90.20	55	1,159	4.75%
2023/03/10	83.8	95.15	119.1	95.45	93.10	-35.3	1,124	-3.14%	大賣/
2023/03/09	5.2	89.65	2.1	90.09	89.40	3.1	1,041	0.30%
2023/03/08	2.1	89.62	2	90.10	90.00	0.1	1,046	0.01%
2023/03/07	11.1	90.28	24	90.26	90.20	-12.9	1,064	-1.21%
2023/03/06	62.4	89.52	13.1	90.67	88.60	49.3	1,034	4.77%
2023/03/03	17.1	92.15	40.1	91.80	92.80	-23	975	-2.36%
2023/03/02	19	87.94	14	88.50	88.70	5	921	0.54%
2023/03/01	1	88.60	16	88.41	88.30	-15	907	-1.65%
2023/02/24	7	87.19	3	88.20	87.50	4	895	0.45%
2023/02/23	6	87.63	7	87.93	88.00	-1	891	-0.11%
2023/02/22	5.1	87.27	15.1	87.55	87.60	-10	893	-1.12%
2023/02/21	30	87.05	8	87.60	86.60	22	897	2.45%
2023/02/20	10	88.16	18	88.82	88.60	-8	870	-0.92%
2023/02/17	7	86.20	4.1	86.42	86.70	2.9	846	0.35%
2023/02/16	17	87.18	4	86.45	86.40	13	847	1.53%
2023/02/15	14.1	87.01	16.1	86.91	86.40	-2	833	-0.24%
2023/02/14	16.1	84.45	23.1	84.70	84.60	-7	763	-0.92%
2023/02/13	12.2	80.75	40.4	80.04	80.80	-28.2	678	-4.16%
2023/02/10	27	78.50	34	77.64	78.50	-7	636	-1.09%
2023/02/09	0	0.00	1	75.20	75.20	-1	598	-0.17%
2023/02/08	1.1	75.01	0	0.00	75.20	1.1	603	0.19%
2023/02/06	1.1	75.41	0	0.00	75.20	1.1	611	0.18%
2023/02/03	0.1	75.50	0	0.00	75.40	0.1	618	0.02%
2023/02/02	11	75.55	1	76.20	75.60	10	619	1.61%
2023/02/01	2	75.30	7	75.76	76.00	-5	615	-0.81%
2023/01/31	4	75.10	18	75.24	75.20	-14	609	-2.30%
2023/01/30	8	74.89	1	74.90	74.80	7	607	1.15%
2023/01/17	1	74.40	4.1	74.10	74.40	-3.1	600	-0.51%
2023/01/16	16	73.74	3	73.70	73.60	13	602	2.16%
2023/01/13	13.1	74.37	1	75.00	74.30	12.1	602	2.00%
2023/01/12	20.1	74.87	2	74.80	74.70	18.1	600	3.01%
2023/01/11	11	73.25	0	0.00	73.90	11	589	1.87%
2023/01/10	4	72.08	0	0.00	72.30	4	576	0.69%
2023/01/09	1	71.90	0	0.00	72.00	1	575	0.17%
2023/01/06	4	71.23	2	71.20	71.30	2	584	0.34%
2023/01/05	2	71.75	7	72.00	71.20	-5	595	-0.84%
2023/01/04	1	71.40	15	71.77	71.60	-14	604	-2.32%
2023/01/03	12	71.42	0	0.00	71.50	12	612	1.96%
2022/12/30	2	71.85	51	71.68	71.70	-49	622	-7.87%
2022/12/29	0	0.00	3	70.80	71.00	-3	641	-0.47%
2022/12/28	51	72.40	0	0.00	72.00	51	649	7.85%
2022/12/27	0	0.00	3	72.20	72.30	-3	646	-0.46%
2022/12/26	6	71.00	1	71.30	71.40	5	649	0.77%
2022/12/23	1	70.50	0	0.00	70.50	1	655	0.15%
2022/12/22	3	71.20	0	0.00	71.20	3	657	0.46%
2022/12/21	1	71.00	0	0.00	70.90	1	666	0.15%
2022/12/20	3	71.77	0	0.00	70.60	3	667	0.45%
2022/12/19	2	73.25	0	0.00	73.20	2	671	0.30%
2022/12/16	3	74.07	0	0.00	73.80	3	677	0.44%
2022/12/14	3	75.30	29	75.11	75.00	-26	678	-3.83%
2022/12/13	3	74.67	1	75.00	74.60	2	682	0.29%
2022/12/12	1	75.60	11	75.54	75.40	-10	683	-1.46%
2022/12/09	1	76.10	2	76.05	76.50	-1	686	-0.15%
2022/12/08	1	75.40	9	74.93	75.50	-8	690	-1.16%
2022/12/07	2	75.15	2	75.75	75.60	0	702	0.00%
2022/12/06	2	75.45	0.1	76.56	75.20	1.9	714	0.27%
2022/12/05	6	77.07	0.2	77.06	76.90	5.8	723	0.80%
2022/12/02	1.1	77.03	16	77.09	77.40	-14.9	726	-2.05%
2022/12/01	38.2	76.74	10.2	77.69	76.50	28	720	3.89%
2022/11/30	6.2	74.85	2	75.30	75.20	4.2	691	0.60%
2022/11/29	45	75.10	48	75.85	75.90	-3	680	-0.44%
2022/11/28	1	72.10	5	73.00	73.10	-4	656	-0.61%
2022/11/25	3	72.90	0	0.00	72.60	3	663	0.45%
2022/11/21	1	73.50	0	0.00	73.20	1	737	0.14%
2022/11/18	0	0.00	22	74.30	73.00	-22	759	-2.90%
2022/11/17	31	74.14	3	73.70	74.60	28	749	3.74%
2022/11/16	0	0.00	5	72.40	72.40	-5	729	-0.69%
2022/11/15	7	71.70	1	71.80	71.80	6	730	0.82%
2022/11/14	2	71.95	2	71.80	72.50	0	727	0.00%
2022/11/11	3	73.63	25	73.42	72.10	-22	719	-3.06%
2022/11/10	5	72.38	1	73.00	72.40	4	717	0.56%
2022/11/09	1	72.80	0	0.00	72.60	1	718	0.14%
2022/11/07	10	71.58	3.1	71.90	71.70	6.9	755	0.91%
2022/11/04	2	70.10	11	70.94	71.80	-9	818	-1.10%
2022/11/03	4	69.75	4	69.45	70.70	0	867	0.00%
2022/11/02	22.1	69.79	23	70.06	70.20	-1	878	-0.11%
2022/11/01	12	68.24	20	67.97	68.10	-8	874	-0.91%
2022/10/31	2	66.80	1	66.90	66.50	1	907	0.11%
2022/10/28	22	66.51	0	0.00	65.90	22	919	2.39%
2022/10/27	0	0.00	5	67.16	67.60	-5	933	-0.54%
2022/10/26	1	65.90	0	0.00	65.70	1	960	0.10%
2022/10/25	1	66.40	0	0.00	65.80	1	1,002	0.10%
2022/10/24	0	0.00	12	67.65	67.10	-12	1,029	-1.17%
2022/10/21	3	67.00	2	66.95	66.50	1	1,036	0.10%
2022/10/20	14	66.92	2.1	67.81	67.80	11.9	1,037	1.15%
2022/10/19	2	68.35	1	69.70	68.10	1	1,039	0.10%
2022/10/18	3	68.57	7	68.99	69.30	-4	1,040	-0.38%
2022/10/17	0	0.00	18.1	68.01	68.20	-18.1	1,050	-1.72%
2022/10/14	6	67.70	15	68.20	68.50	-9	1,063	-0.85%
2022/10/13	14	66.83	121	67.99	65.90	-107	1,077	-9.93%	大賣/鉅額交易
2022/10/12	13	66.94	12	67.80	68.80	1	1,080	0.09%
2022/10/11	11	68.38	1	68.10	68.50	10	1,106	0.90%
2022/10/07	20	71.22	2	71.20	71.00	18	1,160	1.55%
2022/10/06	2	73.35	23	72.73	73.50	-21	1,172	-1.79%
2022/10/05	30	71.46	16	71.75	70.50	14	1,170	1.20%
2022/10/04	18	70.73	22	71.20	71.20	-4	1,175	-0.34%
2022/10/03	22	69.16	8	70.13	69.40	14	1,203	1.16%
2022/09/30	3	70.30	26	70.09	70.80	-23	1,267	-1.81%
2022/09/29	4	71.98	5	72.36	71.60	-1	1,288	-0.08%
2022/09/28	6	71.67	0	71.50	70.70	6	1,314	0.46%
2022/09/27	4	73.93	3	74.20	74.30	1	1,323	0.08%
2022/09/26	11	75.75	2.1	75.81	74.10	8.9	1,341	0.66%
2022/09/23	6	78.85	2	80.30	78.20	4	1,371	0.29%
2022/09/22	4	78.90	5	79.16	79.30	-1	1,420	-0.07%
2022/09/21	17	80.12	2	79.90	79.90	15	1,471	1.02%
2022/09/20	1	82.10	8	81.53	81.80	-7	1,496	-0.47%
2022/09/19	3	79.90	3	79.93	79.60	0	1,547	0.00%
2022/09/16	2.1	81.03	0.1	81.20	81.00	2	1,582	0.13%
2022/09/15	0.1	83.80	4	83.90	82.30	-4	1,632	-0.24%
2022/09/14	9	81.10	4	82.25	83.40	5	1,682	0.30%
2022/09/13	3.1	82.18	4	82.75	83.20	-0.9	1,786	-0.05%
2022/09/12	1	80.70	2.1	80.59	80.00	-1.1	1,828	-0.06%
2022/09/08	0.1	82.40	1	82.60	82.40	-0.9	1,875	-0.05%
2022/09/07	3	81.40	9	80.97	80.70	-6	1,981	-0.30%
2022/09/06	2	81.19	7	80.50	80.80	-5	2,002	-0.25%
2022/09/05	3	82.10	0	0.00	81.70	3	2,077	0.14%
2022/09/02	8	83.40	3	82.80	82.60	5	2,294	0.22%
2022/09/01	4	82.85	2.5	82.35	82.60	1.5	2,333	0.07%
2022/08/31	2	82.95	1.1	82.87	83.00	0.9	2,343	0.04%
2022/08/30	5	82.32	14.1	83.08	83.50	-9.1	2,361	-0.39%
2022/08/29	17	81.52	4	81.08	82.30	13	2,424	0.54%
2022/08/26	18	81.67	23	82.67	82.40	-5	2,440	-0.20%
2022/08/25	3.6	80.54	18	80.71	80.50	-14.5	2,467	-0.59%
2022/08/24	1	78.30	1	78.20	79.00	0	2,605	0.00%
2022/08/23	3	77.73	4	77.73	78.10	-1	2,627	-0.04%
2022/08/22	3	77.97	2.1	78.53	78.00	0.9	2,661	0.03%
2022/08/19	4	79.90	0	0.00	79.40	4	2,691	0.15%
2022/08/18	1	79.40	6	79.73	79.70	-5	2,780	-0.18%
2022/08/17	17	80.18	38.1	79.61	79.70	-21.1	2,843	-0.74%
2022/08/16	5	80.82	4	79.93	79.70	1	3,001	0.03%
2022/08/15	16	80.68	1	81.10	80.70	15	3,142	0.48%
2022/08/12	40	79.33	8	79.98	80.20	32	3,176	1.01%
2022/08/11	89	81.05	78	80.60	80.50	11	3,151	0.35%
2022/08/10	47	78.17	47	78.47	76.80	0	3,086	0.00%
2022/08/09	12	75.76	11	76.07	76.50	1	3,039	0.03%
2022/08/08	17	74.95	15.1	75.01	74.90	2	3,030	0.06%
2022/08/05	41	75.15	83.1	74.72	75.80	-42.1	3,021	-1.39%
2022/08/04	29	71.11	9	70.92	71.20	20	2,991	0.67%
2022/08/03	32.1	71.99	30	71.88	71.90	2.1	2,975	0.07%
2022/08/02	7	74.91	16.1	74.78	74.50	-9.1	2,956	-0.31%
2022/08/01	14.1	74.50	15.1	74.43	74.90	-1	2,923	-0.03%
2022/07/29	10	71.07	22.1	71.41	72.60	-12	2,875	-0.42%
2022/07/28	16	69.88	22	69.81	69.60	-6	2,843	-0.21%
2022/07/27	1.1	69.63	6	70.08	70.50	-4.9	2,831	-0.17%
2022/07/26	18	69.67	2	69.40	69.20	16	2,824	0.57%
2022/07/25	2	70.35	0	0.00	70.50	2	2,815	0.07%
2022/07/22	4	71.63	15	71.93	71.00	-11	2,808	-0.39%
2022/07/21	21	70.05	11	70.39	70.60	10	2,792	0.36%
2022/07/20	46	71.17	18	71.08	70.90	28	2,771	1.01%
2022/07/19	0	0.00	8	73.59	72.80	-8	2,744	-0.29%
2022/07/18	13	72.35	43.2	72.21	73.30	-30.2	2,726	-1.11%
2022/07/15	53.2	69.20	28	69.63	70.00	25.2	2,688	0.94%
2022/07/14	7	72.21	6	72.37	72.70	1	2,625	0.04%
2022/07/13	5	73.74	4	73.75	73.40	1	2,599	0.04%
2022/07/12	5	72.54	21	72.58	73.00	-16	2,578	-0.62%
2022/07/11	32	74.42	21.1	74.25	74.10	10.9	2,561	0.43%
2022/07/08	26	75.66	77.2	75.69	75.90	-51.2	2,530	-2.02%
2022/07/07	10	71.19	39.2	70.59	72.00	-29.2	2,464	-1.18%
2022/07/06	40.4	70.38	5	69.52	68.50	35.4	2,435	1.45%
2022/07/05	3	72.40	9	72.41	72.80	-6	2,405	-0.25%
2022/07/04	14	71.19	18	71.66	71.20	-4	2,387	-0.17%
2022/07/01	13	71.56	30	71.88	70.70	-17	2,371	-0.72%
2022/06/30	46.1	74.91	87	74.43	73.20	-40.9	2,331	-1.76%
2022/06/29	93	77.23	37	76.64	77.70	56	2,274	2.46%
2022/06/28	16	75.04	19	75.94	76.00	-3	2,218	-0.14%
2022/06/27	57	75.74	115	75.64	75.70	-58	2,188	-2.65%	大賣/
2022/06/24	52	74.96	76	75.20	74.80	-24	2,131	-1.13%
2022/06/23	112	74.62	55	74.21	73.90	57	2,100	2.71%	大買/
2022/06/22	37	74.52	76	73.94	73.40	-39	2,045	-1.91%
2022/06/21	73	74.32	73.4	74.33	75.70	-0.4	1,984	-0.02%
2022/06/20	40	72.34	13	71.75	70.60	27	1,865	1.45%
2022/06/17	62	72.51	64	72.85	74.20	-2	1,798	-0.11%
2022/06/16	137	73.89	117.2	73.50	72.60	19.8	1,732	1.14%	大買/大賣/
2022/06/15	11	71.07	35	71.37	71.20	-24	1,613	-1.48%
2022/06/14	82.3	70.92	81	70.66	71.00	1.3	1,587	0.08%
2022/06/13	170	74.53	217.1	73.92	73.60	-47.1	1,502	-3.13%	大買/大賣/
2022/06/10	77	72.31	41.1	72.21	72.50	36	1,279	2.81%
2022/06/09	9	71.53	18	71.48	71.30	-9	1,232	-0.73%
2022/06/08	27	71.04	52	71.28	71.50	-25	1,210	-2.06%
2022/06/07	49	71.32	47.2	71.74	71.80	1.8	1,189	0.15%
2022/06/06	17.2	70.35	25	69.89	69.80	-7.8	1,112	-0.70%
2022/06/02	54.1	72.12	38	71.59	72.00	16.1	1,078	1.49%
2022/06/01	129	71.98	188.1	72.21	73.50	-59.1	1,012	-5.84%	大買/大賣/
2022/05/31	37	68.77	45	69.40	68.30	-8	849	-0.94%
2022/05/30	110	68.95	18	68.88	69.20	92	821	11.19%	大買/
2022/05/27	32	68.63	30	68.62	68.50	2	784	0.25%
2022/05/26	65	69.44	97.1	69.31	68.60	-32	746	-4.29%
2022/05/25	73	68.42	71.2	68.50	68.00	1.8	651	0.27%
2022/05/24	84	68.40	165.3	68.65	68.20	-81.3	580	-14.01%	大賣/
2022/05/23	120	66.17	139.2	66.31	66.40	-19.2	400	-4.80%	大買/大賣/
2022/05/20	65	63.55	111.4	63.70	63.90	-46.4	251	-18.43%	大賣/
2022/05/19	10	60.09	6	60.30	60.70	4	195	2.05%
2022/05/18	20	61.43	11	61.35	61.30	9	192	4.68%
2022/05/17	15	61.06	13	61.55	61.60	2	188	1.06%
2022/05/16	0	0.00	50.3	59.90	60.10	-50.3	180	-27.90%
2022/05/13	1	59.20	5.1	59.39	58.80	-4.1	174	-2.36%
2022/05/12	32	59.66	152.5	59.01	58.80	-120.5	172	-69.67%	大賣/鉅額交易
2022/05/11	3	57.23	2	57.25	57.30	1	161	0.62%
2022/05/10	8	57.68	0	0.00	57.80	8	161	4.95%
2022/05/09	8	58.03	1	57.80	57.60	7	161	4.32%
2022/05/06	10	58.38	0	0.00	58.70	10	162	6.16%
2022/05/05	3	58.73	8	59.38	59.20	-5	162	-3.07%
2022/05/04	4	58.50	6	58.88	59.00	-2	163	-1.23%
2022/05/03	0.1	58.50	0	0.00	58.30	0.1	165	0.06%
2022/04/29	1	57.50	2	57.55	57.60	-1	168	-0.59%
2022/04/28	0	0.00	3	58.10	57.40	-3	170	-1.76%
2022/04/27	12	57.63	0	0.00	57.70	12	170	7.04%
2022/04/26	3	57.80	0	0.00	58.10	3	170	1.76%
2022/04/25	17	58.21	0	0.00	57.80	17	171	9.93%
2022/04/22	0	0.00	1	59.30	59.10	-1	170	-0.59%
2022/04/20	0	60.50	0	0.00	59.50	0	174	0.00%
2022/04/19	11	58.85	0	0.00	59.00	11	177	6.19%
2022/04/18	3	58.40	0	0.00	58.40	3	187	1.60%
2022/04/15	2.1	58.46	0	0.00	58.40	2.1	188	1.11%
2022/04/14	2	59.00	1	58.50	59.00	1	193	0.52%
2022/04/13	21	58.78	16	58.99	58.70	5	194	2.58%
2022/04/12	2	58.60	13	58.58	58.70	-11	195	-5.62%
2022/04/11	7	58.70	0	0.00	58.70	7	197	3.55%
2022/04/08	2	59.35	10	60.00	59.20	-8	200	-3.99%
2022/04/07	10	59.96	0	0.00	59.60	10	202	4.94%
2022/04/06	7.3	59.53	3	59.80	60.00	4.3	206	2.06%
2022/04/01	9	59.49	13	59.95	59.80	-4	208	-1.92%
2022/03/30	2	59.50	6	59.77	59.70	-4	219	-1.83%
2022/03/29	15	59.05	5	59.20	59.20	10	216	4.61%
2022/03/28	1	58.40	13	58.78	59.20	-12	215	-5.57%
2022/03/25	1	57.40	0	0.00	57.30	1	205	0.49%
2022/03/24	9	57.26	0	0.00	57.20	9	205	4.39%
2022/03/23	7	57.40	0	0.00	57.20	7	206	3.40%
2022/03/21	9	56.98	0	0.00	56.80	9	209	4.30%
2022/03/18	4	56.88	1	56.90	56.70	3	216	1.39%
2022/03/17	2	55.90	2.1	56.43	56.60	-0.1	235	-0.04%
2022/03/16	1	55.11	0.1	56.80	55.60	0.9	237	0.38%
2022/03/15	5	55.70	1.1	56.13	55.60	4	238	1.65%
2022/03/14	3	56.40	0.1	56.80	56.50	2.9	240	1.21%
2022/03/11	0	0.00	1	56.80	56.60	-1	244	-0.41%
2022/03/10	5	57.20	0	0.00	57.10	5	260	1.92%
2022/03/09	7	56.01	0	0.00	56.30	7	257	2.72%
2022/03/08	4.1	56.27	1.5	56.27	55.60	2.5	258	0.97%
2022/03/07	6	57.12	0	57.50	56.90	6	261	2.29%
2022/03/04	1	58.50	0	0.00	58.30	1	281	0.35%
2022/03/03	1	58.50	2	59.20	58.90	-1	285	-0.35%
2022/03/02	31.1	58.46	5	58.80	58.60	26.1	291	8.94%
2022/03/01	12	58.93	0	0.00	58.90	12	289	4.14%
2022/02/25	3	58.47	0	0.00	58.60	3	290	1.03%
2022/02/24	14	58.91	0	0.00	58.70	14	291	4.80%
2022/02/23	8	59.73	0.1	60.00	59.90	7.9	291	2.72%
2022/02/22	6	59.55	0	0.00	59.50	6	294	2.04%
2022/02/17	0	0.00	5	60.70	60.30	-5	299	-1.67%
2022/02/16	0	0.00	6	60.38	60.50	-6	302	-1.98%
2022/02/15	2	59.50	2	60.00	59.80	0	306	0.00%
2022/02/14	4	59.80	1	59.50	59.90	3	306	0.98%
2022/02/11	2.1	59.92	5	60.26	60.00	-2.9	313	-0.92%
2022/02/09	1	60.30	4	60.40	60.30	-3	312	-0.96%
2022/02/08	1	59.80	0	0.00	60.30	1	312	0.32%
2022/01/26	22	58.80	0	0.00	58.80	22	313	7.04%
2022/01/25	2	58.70	5	58.76	59.00	-3	312	-0.96%
2022/01/24	12	59.18	0	0.00	59.60	12	309	3.87%
2022/01/21	10	60.19	0.1	60.40	60.00	9.9	308	3.21%
2022/01/20	0	0.00	2	60.80	60.60	-2	305	-0.66%
2022/01/18	1	61.00	0	0.00	60.70	1	304	0.33%
2022/01/17	0	0.00	32	60.51	60.70	-32	304	-10.51%
2022/01/14	0.1	61.00	48	60.77	60.60	-48	303	-15.78%
2022/01/13	1	61.00	1	61.90	61.40	0	303	0.00%
2022/01/12	0	0.00	7	60.51	61.00	-7	302	-2.31%
2022/01/11	3.1	60.87	11	60.60	60.60	-7.9	300	-2.63%
2022/01/07	1.1	62.00	52	62.26	61.90	-51	290	-17.54%
2022/01/05	3.1	62.47	5	63.34	63.00	-2	282	-0.69%
2022/01/04	1	62.40	0	0.00	62.40	1	275	0.36%
2022/01/03	8	62.08	1.2	61.94	61.90	6.9	273	2.50%
2021/12/30	0	0.00	4	62.90	62.80	-4	270	-1.49%
2021/12/29	32	63.48	1.1	63.49	63.50	30.9	267	11.56%
2021/12/28	10	62.48	1.3	62.55	62.40	8.7	255	3.40%
2021/12/27	5	62.78	2	62.90	62.70	3	253	1.18%
2021/12/24	3	62.00	1	61.90	62.10	2	250	0.80%
2021/12/22	0	0.00	2	60.60	60.60	-2	245	-0.81%
2021/12/21	12	59.92	15	60.47	60.60	-3	245	-1.22%
2021/12/20	0	0.00	1	60.10	60.20	-1	243	-0.41%
2021/12/17	1	61.30	0	0.00	60.80	1	243	0.41%
2021/12/16	0	0.00	9	61.29	61.30	-9	241	-3.72%
2021/12/15	8	60.70	0	0.00	60.80	8	243	3.28%
2021/12/14	74	61.52	1.3	60.87	60.80	72.7	243	29.83%
2021/12/13	165	62.56	11	62.45	62.30	154	236	65.13%	大買/鉅額交易
2021/12/10	10	60.18	0	60.30	60.20	10	217	4.58%
2021/12/09	0	0.00	1	61.50	60.90	-1	214	-0.47%
2021/12/08	1	60.40	0	0.00	60.40	1	212	0.47%
2021/12/07	3	60.80	4.5	61.11	60.80	-1.5	208	-0.69%
2021/12/06	2	60.90	22	60.43	61.20	-20	202	-9.86%
2021/12/03	4	58.88	2	59.10	59.10	2	188	1.06%
2021/12/02	1	58.90	10	58.60	58.50	-9	188	-4.79%
2021/12/01	1.1	58.99	22	58.35	58.90	-20.9	186	-11.23%
2021/11/30	15	57.33	7	57.99	57.70	8	180	4.42%
2021/11/29	19	57.38	0	0.00	57.50	19	157	12.10%
2021/11/26	14	57.86	0	0.00	57.60	14	153	9.12%
2021/11/25	4	58.10	0	0.00	58.10	4	150	2.66%
2021/11/24	4	58.23	0	0.00	58.20	4	151	2.64%
2021/11/23	3	58.37	0	0.00	58.40	3	150	1.99%
2021/11/22	24	58.79	0	0.00	58.70	24	149	16.06%
2021/11/19	23	59.14	4	59.35	59.30	19	148	12.79%
2021/11/18	18	59.03	3	59.10	58.90	15	147	10.18%
2021/11/17	21	58.59	12	58.45	58.60	9	145	6.18%
2021/11/16	16	58.02	0	0.00	58.10	16	145	11.04%
2021/11/15	10	57.90	5	58.00	57.90	5	147	3.39%
2021/11/12	0.1	58.50	0	0.00	57.40	0.1	145	0.04%
2021/11/10	3	59.40	1	59.11	59.10	2	148	1.33%
2021/11/09	1	56.70	1	56.70	57.00	0	142	0.00%
2021/11/08	1	56.60	0	0.00	56.70	1	143	0.70%
2021/11/05	2	56.65	0	0.00	56.80	2	151	1.32%
2021/11/04	5	56.84	0	0.00	56.80	5	154	3.25%
2021/11/03	0	0.00	2	56.60	56.80	-2	157	-1.27%
2021/11/02	1	56.50	0	0.00	56.40	1	159	0.63%
2021/11/01	1	56.30	0	0.00	56.50	1	159	0.63%
2021/10/28	0	0.00	1	56.50	56.60	-1	160	-0.62%
2021/10/27	1	56.70	0	0.00	56.50	1	164	0.61%
2021/10/26	0	56.80	0	0.00	56.80	0	166	0.01%
2021/10/21	0	58.00	0	0.00	56.40	0	179	0.01%
2021/10/20	0	56.90	0	0.00	56.70	0	183	0.00%
2021/10/18	0	0.00	7	55.93	56.00	-7	198	-3.53%
2021/10/14	0	0.00	2	55.40	55.60	-2	203	-0.98%
2021/10/12	1	55.50	0	0.00	55.50	1	207	0.48%
2021/10/05	1	54.50	0	0.00	54.90	1	222	0.45%
2021/10/01	2	55.05	0	0.00	55.20	2	223	0.90%
2021/09/29	4	55.83	0	0.00	55.60	4	227	1.76%
2021/09/27	2	56.40	0	0.00	56.40	2	237	0.84%
2021/09/22	1	55.50	0	0.00	55.40	1	248	0.40%
2021/09/16	1	56.20	0	0.00	56.10	1	251	0.40%
2021/09/15	0	0.00	0	56.92	56.60	0	260	0.00%
2021/09/14	0	0.00	0	57.00	56.90	0	266	0.00%
2021/09/10	1	56.00	0	0.00	56.30	1	267	0.37%
2021/09/07	0	0.00	0	57.60	56.10	0	267	-0.01%
2021/09/03	0	0.00	2	57.30	57.70	-2	265	-0.75%
2021/09/02	1	56.70	0	0.00	57.00	1	264	0.38%
2021/08/31	2	56.40	0	0.00	57.40	2	261	0.76%
2021/08/27	1	55.50	1.2	55.79	55.70	-0.2	260	-0.06%
2021/08/25	1	55.50	0	0.00	55.50	1	260	0.38%
2021/08/24	1	55.10	0	0.00	55.20	1	263	0.38%
2021/08/23	0	0.00	1	56.70	56.50	-1	262	-0.38%
2021/08/20	2	55.40	3	55.50	55.60	-1	264	-0.38%
2021/08/19	2	55.95	16	55.99	55.70	-14	264	-5.29%
2021/08/18	1	56.90	1	56.40	57.60	0	259	0.00%
2021/08/17	0	0.00	1	56.60	56.40	-1	260	-0.38%
2021/08/16	3	57.57	1	56.70	56.70	2	258	0.77%
2021/08/13	1	58.30	0	0.00	58.20	1	253	0.39%
2021/08/12	2	58.65	8	59.00	58.50	-6	254	-2.36%
2021/08/11	0	0.00	2	58.90	59.00	-2	255	-0.78%
2021/08/10	0	0.00	1	60.30	60.50	-1	252	-0.40%
2021/08/09	2	59.80	0	0.00	59.60	2	259	0.77%
2021/08/06	0	0.00	0.1	60.00	60.30	-0.1	259	-0.02%
2021/08/04	1	60.50	0	0.00	60.70	1	282	0.35%
2021/08/03	0	0.00	0.2	60.99	60.80	-0.2	290	-0.05%
2021/07/30	0.2	60.84	0	0.00	61.10	0.2	293	0.05%
2021/07/29	2	61.65	0.1	62.00	61.70	2	299	0.65%
2021/07/27	0.2	62.69	1	62.10	61.80	-0.9	314	-0.27%
2021/07/26	0	0.00	23.1	63.07	62.90	-23.1	320	-7.19%
2021/07/23	0.6	62.75	2	62.90	62.90	-1.4	323	-0.43%
2021/07/22	22	61.64	2	61.35	61.20	20	319	6.27%
2021/07/20	1	60.31	3	60.30	60.20	-2	327	-0.60%
2021/07/19	0.1	61.50	0	0.00	61.50	0.1	329	0.03%
2021/07/16	1	61.30	1	61.40	61.40	0	343	0.00%
2021/07/15	1	60.10	0	0.00	60.70	1	350	0.29%
2021/07/14	2	60.30	0	0.00	60.00	2	362	0.55%
2021/07/13	8	61.40	1	61.80	60.90	7	377	1.86%
2021/07/12	20	60.93	2.2	60.77	60.70	17.8	380	4.68%
2021/07/09	0.1	60.00	1.2	60.17	60.20	-1.2	379	-0.30%
2021/07/08	1.2	60.63	0.2	61.50	60.60	1	386	0.26%
2021/07/07	0.1	61.50	0	62.00	61.10	0.1	395	0.02%
2021/07/06	2	61.00	0.1	61.76	61.10	1.9	399	0.48%
2021/07/05	0	0.00	2.1	61.76	62.20	-2.1	408	-0.52%
2021/07/02	1	59.60	2	59.95	59.70	-1	408	-0.24%
2021/07/01	0	0.00	1	58.90	59.30	-1	411	-0.24%
2021/06/30	1	58.30	1	58.90	58.70	0	413	0.00%
2021/06/29	5	59.34	0	0.00	58.40	5	412	1.21%
2021/06/28	0	0.00	1	60.00	60.00	-1	412	-0.24%
2021/06/25	2	60.15	1	59.30	59.20	1	410	0.24%
2021/06/24	0.1	59.64	1	59.70	59.80	-0.9	409	-0.22%
2021/06/23	0.1	59.00	0	0.00	58.80	0.1	404	0.01%
2021/06/22	0.1	56.90	0	0.00	56.60	0.1	402	0.02%
2021/06/21	0.5	56.80	0	0.00	56.30	0.5	408	0.12%
2021/06/17	1	57.50	2	57.55	57.60	-1	443	-0.23%
2021/06/11	0	0.00	0	57.10	57.80	0	565	0.00%
2021/06/10	1	57.50	0	0.00	57.60	1	566	0.18%
2021/06/07	0.1	57.30	0	0.00	57.20	0.1	569	0.01%
2021/06/04	0	0.00	23	57.20	56.80	-23	568	-4.04%
2021/06/02	1	57.50	0	0.00	58.30	1	571	0.18%
2021/06/01	22.1	58.11	0	0.00	58.80	22.1	572	3.86%
2021/05/31	0	0.00	1	56.40	56.30	-1	569	-0.18%
2021/05/28	0	0.00	2	56.05	56.40	-2	572	-0.35%
2021/05/27	1	54.70	0	0.00	55.10	1	570	0.18%
2021/05/24	1	54.90	1	55.30	55.50	0	578	0.00%
2021/05/21	0	55.00	1	54.60	55.00	-1	583	-0.16%
2021/05/20	1	53.60	0	0.00	53.70	1	590	0.17%
2021/05/19	0.1	54.31	3	53.90	54.00	-2.9	593	-0.48%
2021/05/18	0	0.00	2	51.80	53.80	-2	596	-0.34%
2021/05/17	12	50.46	0	0.00	49.90	12	595	2.02%
2021/05/14	4	54.10	1	55.20	54.10	3	586	0.51%
2021/05/13	4	54.50	29	54.34	53.60	-25	585	-4.27%
2021/05/12	11.1	55.01	11	55.14	54.70	0.1	579	0.02%
2021/05/11	1	59.50	0	0.00	59.50	1	566	0.18%
2021/05/10	16	61.81	5	62.00	62.20	11	562	1.96%
2021/05/07	5	59.64	0	0.00	59.50	5	560	0.89%
2021/05/05	1.2	59.19	0	0.00	59.10	1.2	560	0.21%
2021/05/04	5	59.98	1	60.93	60.00	4	563	0.71%
2021/05/03	1	65.00	19.1	64.82	64.00	-18.1	554	-3.25%
2021/04/29	3	65.00	1.1	65.84	64.70	1.9	550	0.34%
2021/04/28	0	0.00	1	65.40	65.70	-1	547	-0.18%
2021/04/27	0	0.00	3.4	64.02	64.30	-3.4	550	-0.62%
2021/04/26	1	63.80	2	63.85	63.60	-1	547	-0.18%
2021/04/23	2	63.25	5	63.54	63.20	-3	554	-0.54%
2021/04/22	0	0.00	6	64.62	63.30	-6	564	-1.06%
2021/04/21	1	66.29	9	65.70	66.00	-8	568	-1.41%
2021/04/20	7	65.81	11.1	65.10	65.00	-4.1	569	-0.72%
2021/04/19	6	65.12	8	65.15	66.10	-2	571	-0.36%
2021/04/16	2	63.70	11	63.80	64.20	-9	565	-1.59%
2021/04/15	0.2	62.99	3	63.13	62.90	-2.8	572	-0.49%
2021/04/14	7	62.03	9	62.51	62.40	-2	593	-0.33%
2021/04/13	15	63.97	14	64.15	63.00	1	626	0.16%
2021/04/12	7	62.97	5	62.78	62.80	2	692	0.29%
2021/04/09	17	64.14	8	63.94	63.80	9	738	1.22%
2021/04/08	7	62.63	3	63.13	64.00	4	804	0.50%
2021/04/07	5	62.86	7	62.81	62.80	-2	822	-0.24%
2021/04/06	0	0.00	4	62.98	63.10	-4	928	-0.43%
2021/04/01	1	62.50	1	62.60	62.70	0	1,010	0.00%
2021/03/31	3	62.57	3	62.67	62.60	0	1,047	0.00%
2021/03/30	4	62.73	0	0.00	63.00	4	1,043	0.38%
2021/03/29	3	62.97	1	63.10	62.90	2	1,041	0.19%
2021/03/26	1	62.60	2	62.50	62.50	-1	1,039	-0.10%
2021/03/25	3	62.60	4	62.58	62.60	-1	1,037	-0.10%
2021/03/24	12	63.42	4	63.43	63.50	8	1,033	0.77%
2021/03/23	24	63.84	24.5	62.89	62.20	-0.5	1,027	-0.05%
2021/03/22	25.4	65.24	21.8	65.47	64.80	3.6	1,013	0.35%
2021/03/19	73	68.57	118.1	68.82	67.80	-45.1	991	-4.54%	大賣/
2021/03/18	23	67.02	25	66.98	67.20	-2	904	-0.22%
2021/03/17	8	61.54	1	61.00	61.10	7	880	0.79%
2021/03/16	0	0.00	1	60.70	60.30	-1	886	-0.11%
2021/03/09	0	0.00	1	60.80	61.00	-1	903	-0.11%
2021/03/08	0	0.00	3	61.30	60.60	-3	904	-0.33%
2021/03/03	1	59.90	8	60.44	60.60	-7	898	-0.78%
2021/03/02	5	60.24	2	60.90	59.90	3	896	0.33%
2021/02/26	2	59.90	0	0.00	60.10	2	895	0.22%
2021/02/25	1	61.00	3	61.40	61.00	-2	893	-0.22%
2021/02/24	2	61.55	1	63.20	61.10	1	896	0.11%
2021/02/23	2	63.10	0	0.00	62.90	2	892	0.22%
2021/02/22	7	62.43	4	62.30	62.00	3	887	0.34%
2021/02/19	2	61.70	14	61.80	62.00	-12	880	-1.36%
2021/02/18	4	61.28	8	60.73	60.90	-4	877	-0.46%
2021/02/17	0	0.00	3	57.93	59.50	-3	875	-0.34%
2021/02/05	2	57.80	0	0.00	57.80	2	882	0.23%
2021/02/04	1	58.30	1	58.20	57.80	0	883	0.00%
2021/02/03	1	58.90	0	0.00	58.70	1	885	0.11%
2021/02/02	0	0.00	23	59.10	59.00	-23	883	-2.60%
2021/02/01	3	57.63	3	57.97	58.20	0	878	0.00%
2021/01/29	9	59.26	2	60.20	58.40	7	873	0.80%
2021/01/28	1	59.50	3	59.97	59.60	-2	868	-0.23%
2021/01/27	2	60.85	4	61.03	61.10	-2	864	-0.23%
2021/01/26	10	60.66	9	60.60	59.40	1	858	0.12%
2021/01/25	2	59.50	1	60.20	60.50	1	850	0.12%
2021/01/22	1	59.00	7	58.89	59.30	-6	842	-0.71%
2021/01/21	3	59.13	9	59.99	58.80	-6	833	-0.72%
2021/01/20	9.3	59.75	7	59.94	58.70	2.3	826	0.28%
2021/01/19	5	61.62	2	61.95	61.80	3	814	0.37%
2021/01/18	2	61.50	4	60.45	60.60	-2	808	-0.25%
2021/01/15	9.3	63.48	6.1	63.42	62.30	3.2	798	0.40%
2021/01/14	9	64.98	12	64.60	65.40	-3	784	-0.38%
2021/01/13	4	63.28	4	63.05	63.30	0	764	0.00%
2021/01/12	6.5	63.00	13	62.68	61.70	-6.5	752	-0.86%
2021/01/11	37	64.35	4	64.95	64.10	33	737	4.47%
2021/01/08	13.2	64.80	3	65.73	64.40	10.1	724	1.40%
2021/01/07	5	66.86	11	66.87	66.20	-6	706	-0.85%
2021/01/06	28	65.86	39	65.42	65.40	-11	682	-1.61%
2021/01/05	80	70.34	97	70.58	68.00	-17	641	-2.65%
2021/01/04	23	70.11	41	69.47	69.70	-18	565	-3.18%
2020/12/31	81.1	69.22	56.2	69.60	69.80	25	512	4.87%
2020/12/30	14.1	65.82	33	65.47	65.00	-18.9	431	-4.38%
2020/12/29	79	66.99	67	66.67	66.00	12	403	2.97%
2020/12/28	39.1	64.52	29	64.60	64.60	10.1	292	3.44%
2020/12/25	31	58.18	43	57.59	58.80	-12	203	-5.89%
2020/12/24	1	53.10	3	53.47	53.50	-2	163	-1.22%
2020/12/23	6	52.95	2	53.05	53.00	4	162	2.46%
2020/12/22	0	54.10	0	0.00	53.50	0	161	0.01%
2020/12/21	0	0.00	2	54.00	54.20	-2	160	-1.24%
2020/12/18	0	0.00	0.1	54.00	53.40	-0.1	160	-0.06%
2020/12/17	2	53.55	6	54.23	53.80	-4	160	-2.50%
2020/12/16	0	0.00	40	53.56	53.70	-40	159	-25.14%
2020/12/15	3.1	53.69	2	54.50	53.50	1.1	158	0.69%
2020/12/14	0.1	55.00	2	53.80	54.40	-1.9	157	-1.20%
2020/12/11	14	53.96	24.1	54.22	53.90	-10.1	155	-6.47%
2020/12/10	6.1	56.43	12	55.84	55.80	-5.9	148	-3.97%
2020/12/09	13	56.58	2	56.30	57.50	11	140	7.82%
2020/12/08	4	55.00	25	54.88	55.10	-21	130	-16.05%
2020/12/07	9	53.70	3	53.67	54.10	6	126	4.75%
2020/12/04	14	52.65	5	52.74	52.90	9	124	7.21%
2020/12/03	0	0.00	1	52.30	52.20	-1	131	-0.76%
2020/12/02	8	51.91	0	0.00	52.00	8	132	6.05%
2020/12/01	0	0.00	7	51.91	52.40	-7	130	-5.35%
2020/11/30	0.1	52.75	3	52.30	52.20	-2.9	129	-2.28%
2020/11/27	6	51.80	0	0.00	52.10	6	128	4.67%
2020/11/26	4	51.80	0	0.00	52.30	4	127	3.15%
2020/11/25	0	52.40	1	52.30	52.30	-1	125	-0.76%
2020/11/24	16	52.41	15	52.33	51.80	1	125	0.80%
2020/11/23	26	52.83	12	52.75	52.70	14	122	11.44%
2020/11/20	19	51.37	1	51.40	51.80	18	116	15.39%
2020/11/19	4	51.00	0	0.00	51.10	4	114	3.49%
2020/11/17	0	0.00	3	50.40	50.60	-3	113	-2.64%
2020/11/16	1	50.80	11	50.75	50.90	-10	114	-8.77%
2020/11/13	14	51.10	4	51.23	50.80	10	111	9.01%
2020/11/12	1	49.40	16	49.10	49.35	-15	100	-14.96%
2020/11/11	2	48.73	0	0.00	48.75	2	98	2.03%
2020/11/09	0	48.38	0	0.00	47.95	0	93	0.04%
2020/11/05	0	47.78	0	0.00	47.10	0	96	0.03%
2020/11/03	2	47.35	0	0.00	47.15	2	98	2.03%
2020/11/02	0	48.10	0	0.00	47.05	0	98	0.02%
2020/10/29	0	47.45	0	0.00	47.55	0	100	0.02%
2020/10/22	2	47.95	2	48.05	48.00	0	104	0.00%
2020/10/21	0	0.00	7	47.26	47.50	-7	107	-6.51%
2020/10/19	0	0.00	1	47.20	47.75	-1	128	-0.78%
2020/10/14	0	47.20	0	0.00	46.90	0	130	0.02%
2020/10/12	0.3	47.20	0	0.00	46.70	0.3	133	0.22%
2020/10/08	0	0.00	3	47.25	47.50	-3	134	-2.23%
2020/10/05	0	0.00	1	48.00	47.80	-1	138	-0.72%
2020/09/29	0	0.00	1	47.00	47.05	-1	139	-0.72%
2020/09/25	0	0.00	1	46.10	46.50	-1	143	-0.70%
2020/09/24	0	0.00	2	46.85	46.65	-2	146	-1.37%
2020/09/21	1	48.50	0	0.00	48.40	1	143	0.69%
2020/09/18	5	48.12	1	48.30	48.70	4	143	2.78%
2020/09/17	5.1	48.09	0	0.00	48.00	5.1	142	3.57%
2020/09/14	1	47.50	0	0.00	48.00	1	152	0.65%
2020/09/10	3	47.80	5	48.00	48.35	-2	154	-1.30%
2020/09/09	4	47.14	2	47.23	47.30	2	153	1.30%
2020/09/08	3	47.83	4	48.33	47.80	-1	152	-0.65%
2020/09/07	1	49.30	0	0.00	49.20	1	148	0.67%
2020/09/03	0	0.00	1	49.95	49.85	-1	154	-0.65%
2020/09/02	9	50.00	0	0.00	49.55	9	158	5.70%
2020/09/01	0	0.00	1	49.50	49.75	-1	163	-0.61%
2020/08/20	3	48.50	1	49.25	48.90	2	197	1.01%
2020/08/19	0	0.00	3	49.80	49.80	-3	197	-1.52%
2020/08/18	3	50.37	0	0.00	50.50	3	197	1.52%
2020/08/17	0	0.00	5	50.10	50.20	-5	203	-2.45%
2020/08/11	0	0.00	2	50.70	50.60	-2	227	-0.88%
2020/08/10	3	49.85	5	49.91	49.90	-2	227	-0.88%
2020/08/07	2	49.23	0	0.00	49.20	2	228	0.88%
2020/08/06	4	49.45	0	0.00	49.30	4	228	1.75%
2020/08/04	0	0.00	2	49.70	49.60	-2	232	-0.86%
2020/08/03	11	49.76	1	49.30	49.50	10	234	4.27%
2020/07/30	1	50.10	0	0.00	50.10	1	234	0.43%
2020/07/29	0	0.00	3	50.30	50.10	-3	234	-1.28%
2020/07/28	5	49.50	7	50.20	49.50	-2	237	-0.84%
2020/07/27	5	51.10	1	52.20	50.50	4	239	1.67%
2020/07/24	22	52.67	4	52.40	51.60	18	238	7.54%
2020/07/22	0	0.00	1	50.20	50.40	-1	221	-0.45%
2020/07/20	2	49.63	0	0.00	49.80	2	221	0.90%
2020/07/17	7	50.09	0	0.00	50.10	7	222	3.14%
2020/07/16	1	50.80	4	50.50	50.80	-3	224	-1.34%
2020/07/15	0	0.00	5	49.88	50.00	-5	224	-2.22%
2020/07/14	0	0.00	4	49.45	49.15	-4	226	-1.77%
2020/07/13	0	0.00	1	49.50	49.15	-1	227	-0.44%
2020/07/10	0	0.00	4	49.08	48.85	-4	230	-1.74%
2020/07/09	2	49.78	4	50.05	49.70	-2	229	-0.87%
2020/07/07	0	0.00	6	50.13	50.10	-6	232	-2.58%
2020/07/06	0	0.00	10	50.38	50.30	-10	232	-4.30%
2020/07/03	1	51.60	0	0.00	51.20	1	233	0.43%
2020/07/02	0	0.00	2	51.40	51.50	-2	232	-0.86%
2020/06/30	1	50.70	0	0.00	51.00	1	232	0.43%
2020/06/29	2	50.45	2	50.50	50.70	0	232	0.00%
2020/06/24	2	51.70	2	51.55	51.60	0	233	0.00%
2020/06/22	0	0.00	1	52.00	51.50	-1	235	-0.42%
2020/06/19	3	51.90	11	51.70	52.20	-8	236	-3.38%
2020/06/18	4	50.10	2	50.40	50.10	2	230	0.87%
2020/06/17	0	0.00	2	50.15	50.20	-2	229	-0.87%
2020/06/16	0	0.00	2	49.98	50.40	-2	231	-0.86%
2020/06/15	1	49.35	1	49.20	49.05	0	236	0.00%
2020/06/12	2	48.65	11	49.05	49.60	-9	237	-3.78%
2020/06/11	3	51.07	2	50.30	50.40	1	237	0.42%
2020/06/10	1	52.50	2	52.45	52.50	-1	233	-0.43%
2020/06/09	5.4	53.41	2	53.20	53.30	3.4	235	1.45%
2020/06/08	3	52.87	17	53.22	52.80	-14	236	-5.92%
2020/06/05	16	53.48	16	53.81	53.80	0	230	0.00%
2020/06/04	14	51.24	5	51.92	52.00	9	219	4.09%
2020/06/01	0	0.00	1	49.15	48.95	-1	209	-0.48%
2020/05/27	1	49.35	0	0.00	49.45	1	209	0.48%
2020/05/26	2	49.53	1	50.20	49.90	1	209	0.48%
2020/05/25	3	49.00	0	0.00	48.85	3	208	1.44%
2020/05/22	2	49.35	2	48.85	48.95	0	210	0.00%
2020/05/21	4	50.58	14	50.63	50.80	-10	205	-4.86%
2020/05/20	10	48.93	0	0.00	49.20	10	199	5.01%
2020/05/19	3	48.10	3	48.00	48.15	0	192	0.00%
2020/05/18	0	0.00	1	47.05	47.10	-1	186	-0.53%
2020/05/12	2	45.08	0	0.00	45.50	2	178	1.12%
2020/05/08	0	0.00	5	46.22	46.00	-5	174	-2.87%
2020/05/05	1	45.85	4	45.98	46.00	-3	173	-1.73%
2020/05/04	1	45.90	0	0.00	45.85	1	174	0.57%
2020/04/30	6	47.11	1	47.30	47.20	5	175	2.85%
2020/04/29	1	46.60	2	45.45	46.60	-1	172	-0.58%
2020/04/28	2	44.93	2	44.80	44.80	0	171	0.00%
2020/04/27	2	43.48	0	0.00	44.40	2	174	1.15%
2020/04/22	2	42.65	0	0.00	43.00	2	173	1.15%
2020/04/21	2	43.63	0	0.00	43.50	2	172	1.16%
2020/04/20	4	45.76	2	45.18	45.30	2	173	1.15%
2020/04/17	0	0.00	5	47.08	46.40	-5	176	-2.84%
2020/04/14	4	45.35	4	45.45	45.90	0	167	0.00%
2020/04/13	0	0.00	10	45.75	45.35	-10	166	-5.99%
2020/04/10	1	46.10	2	44.80	46.10	-1	165	-0.60%
2020/04/08	1	44.50	3	43.28	44.50	-2	162	-1.23%
2020/04/07	4	43.48	1	44.00	43.25	3	159	1.89%
2020/04/06	1	42.15	0	0.00	43.05	1	159	0.63%
2020/04/01	1	42.75	6	42.70	42.85	-5	157	-3.17%
2020/03/30	7	42.27	1	43.10	43.30	6	161	3.71%
2020/03/27	2	44.70	2	45.45	43.85	0	162	0.00%
2020/03/26	1	43.90	0	0.00	44.35	1	162	0.61%
2020/03/24	5	39.72	6	40.27	40.70	-1	161	-0.62%
2020/03/23	5	39.55	0	0.00	38.95	5	160	3.11%
2020/03/20	10	39.88	0	0.00	40.20	10	162	6.17%
2020/03/19	6	37.50	4	39.00	37.70	2	159	1.25%
2020/03/18	17	42.53	0	0.00	41.00	17	153	11.08%
2020/03/17	16	43.17	7	43.27	43.00	9	149	6.03%
2020/03/16	6	45.10	0	0.00	45.10	6	148	4.03%
2020/03/13	11	45.56	10	45.36	45.60	1	150	0.67%
2020/03/12	13	49.25	4	49.40	49.30	9	146	6.16%
2020/03/11	4	51.15	0	0.00	51.00	4	142	2.80%
2020/03/10	1	50.00	4	50.10	50.60	-3	148	-2.02%
2020/03/09	2	51.05	1	51.00	51.10	1	148	0.67%
2020/03/05	13	52.09	5	52.34	52.00	8	148	5.39%
2020/03/03	1	51.80	1	52.00	51.80	0	146	0.00%
2020/03/02	3	51.47	1	51.60	51.30	2	147	1.36%
2020/02/27	1	52.60	0	0.00	52.60	1	148	0.67%
2020/02/25	6	53.15	1	53.00	53.50	5	146	3.40%
2020/02/24	1	54.10	0	0.00	54.10	1	145	0.69%
2020/02/20	2	55.70	1	55.70	55.60	1	146	0.68%
2020/02/19	1	55.40	2	55.35	55.50	-1	148	-0.67%
2020/02/18	2	54.95	0	0.00	54.90	2	153	1.30%
2020/02/17	1	54.80	0	0.00	54.70	1	154	0.65%
2020/02/14	4	55.15	1	55.30	55.10	3	158	1.90%
2020/02/13	0	0.00	1	55.50	55.40	-1	158	-0.63%
2020/02/12	0	0.00	1	55.00	54.90	-1	159	-0.63%
2020/02/11	2	54.00	0	0.00	54.50	2	158	1.26%
2020/02/06	0	0.00	1	55.30	55.10	-1	157	-0.64%
2020/02/05	2	54.55	0	0.00	54.50	2	157	1.27%
2020/02/04	13	54.86	0	0.00	54.90	13	156	8.32%
2020/02/03	7	54.41	0	0.00	54.50	7	153	4.58%
2020/01/31	2	57.40	2	57.25	57.00	0	150	0.00%
2020/01/30	2	57.00	7	57.94	57.70	-5	149	-3.36%
2020/01/20	5	60.30	1	60.30	60.30	4	147	2.71%
2020/01/17	2	60.30	2	60.50	60.30	0	146	0.00%
2020/01/15	2	60.80	1	60.80	60.90	1	147	0.68%
2020/01/14	1	60.80	1	61.40	60.80	0	147	0.00%
2020/01/13	0	0.00	4	59.68	60.10	-4	147	-2.71%
2020/01/10	2	58.10	0	0.00	58.30	2	147	1.36%
2020/01/09	3	58.50	0	0.00	58.20	3	147	2.03%
2020/01/08	3	58.20	0	0.00	58.40	3	148	2.02%
2020/01/06	1	58.20	0	0.00	58.20	1	150	0.66%
2020/01/02	1	59.00	0	0.00	59.00	1	149	0.67%
2019/12/30	2	58.90	0	0.00	58.80	2	151	1.32%
2019/12/27	0	0.00	1	59.50	59.30	-1	151	-0.66%
2019/12/26	0	0.00	1	59.30	59.00	-1	151	-0.66%
2019/12/25	2	58.50	0	0.00	58.60	2	152	1.31%
2019/12/24	3	59.07	0	0.00	59.00	3	151	1.98%
2019/12/23	2	59.75	0	0.00	59.60	2	151	1.32%
2019/12/20	0	0.00	1	60.80	60.80	-1	150	-0.67%
2019/12/19	1	59.60	0	0.00	59.90	1	150	0.66%
2019/12/18	0	0.00	13	59.50	60.10	-13	154	-8.44%
2019/12/17	2	58.80	1	59.00	59.40	1	153	0.65%
2019/12/16	1	58.50	1	58.60	58.80	0	152	0.00%
2019/12/12	3	58.30	0	0.00	58.40	3	158	1.90%
2019/12/11	5	59.04	1	58.60	58.20	4	159	2.50%
2019/12/10	2	58.30	13	58.44	58.70	-11	157	-6.99%
2019/12/09	3	57.27	0	0.00	57.40	3	156	1.92%
2019/12/06	1	57.00	0	0.00	57.00	1	157	0.64%
2019/12/05	10	57.07	0	0.00	57.10	10	159	6.27%
2019/12/04	4	57.80	0	0.00	57.70	4	155	2.57%
2019/12/03	8	58.29	1	58.40	58.30	7	156	4.46%
2019/12/02	2	58.95	0	0.00	58.90	2	154	1.29%
2019/11/29	1	59.20	0	0.00	59.40	1	158	0.63%
2019/11/28	0	0.00	3	59.57	59.50	-3	159	-1.88%
2019/11/27	2	59.35	4	59.30	59.60	-2	160	-1.24%
2019/11/26	6.1	58.81	8	60.03	58.80	-2	160	-1.22%
2019/11/25	4	60.20	2	59.85	60.10	2	158	1.27%
2019/11/22	0	0.00	5	59.60	59.50	-5	158	-3.16%
2019/11/21	0	0.00	2	59.35	59.30	-2	159	-1.25%
2019/11/20	0	0.00	4	59.43	59.30	-4	161	-2.48%
2019/11/19	4	59.80	3	59.90	59.80	1	161	0.62%
2019/11/18	5	59.88	7	59.90	60.00	-2	162	-1.23%
2019/11/15	8	59.49	17	59.58	59.80	-9	161	-5.58%
2019/11/14	1	60.00	12	60.12	60.20	-11	158	-6.95%
2019/11/13	1	61.00	2	61.05	61.00	-1	158	-0.63%
2019/11/12	0	0.00	3	61.60	61.50	-3	157	-1.90%
2019/11/11	6	61.63	0	0.00	61.50	6	163	3.66%
2019/11/08	0.1	62.20	2	62.00	61.90	-1.9	164	-1.15%
2019/11/07	1	61.60	5	62.10	62.00	-4	164	-2.43%
2019/11/06	7	61.63	3	61.80	61.80	4	163	2.45%
2019/11/05	2	61.75	4	61.85	61.80	-2	163	-1.22%
2019/11/04	4	61.48	4	61.50	61.60	0	165	0.00%
2019/11/01	0	0.00	1	61.70	61.50	-1	167	-0.60%
2019/10/31	2	61.75	0	0.00	61.80	2	168	1.19%
2019/10/29	4	61.80	0	0.00	62.20	4	170	2.34%
2019/10/28	5	62.00	0	0.00	62.10	5	172	2.90%
2019/10/25	1.1	62.33	0	0.00	62.40	1.1	170	0.61%
2019/10/24	2	62.35	1	62.20	62.60	1	171	0.58%
2019/10/23	1	62.10	0	0.00	62.00	1	177	0.56%
2019/10/22	1	62.00	0.5	63.80	62.30	0.5	177	0.30%
2019/10/21	7	61.61	15	61.67	61.90	-8	176	-4.53%
2019/10/18	11	62.41	4	62.55	61.90	7	172	4.05%
2019/10/17	8	63.28	0	0.00	63.30	8	167	4.78%
2019/10/16	9	63.20	2	63.40	63.50	7	168	4.15%
2019/10/15	1	62.50	1	62.60	63.40	0	169	0.00%
2019/10/14	1	62.50	0	0.00	62.70	1	171	0.58%
2019/10/09	1	62.50	0	0.00	62.50	1	175	0.57%
2019/10/07	2	63.45	1	63.40	62.90	1	176	0.57%
2019/10/03	7	63.16	0	0.00	63.40	7	175	3.99%
2019/10/02	1	62.61	0	0.00	62.70	1	174	0.59%
2019/10/01	4	62.63	1	62.70	62.90	3	176	1.70%
2019/09/27	2	62.90	0	0.00	62.70	2	177	1.13%
2019/09/26	1	63.20	0	0.00	63.10	1	174	0.57%
2019/09/24	1	63.30	2	63.65	63.30	-1	174	-0.57%
2019/09/23	11	63.68	13	64.08	63.40	-2	173	-1.15%
2019/09/18	5	63.16	1	63.70	63.40	4	168	2.37%
2019/09/17	3	63.30	0	0.00	63.40	3	165	1.82%
2019/09/16	2	63.55	2	63.55	63.60	0	166	0.00%
2019/09/12	0	0.00	1	63.90	64.00	-1	164	-0.61%
2019/09/10	8	63.76	0	0.00	63.90	8	164	4.87%
2019/09/09	2.1	64.61	9	65.32	64.00	-6.9	162	-4.27%
2019/09/06	6	65.15	6	64.97	65.20	0	159	0.00%
2019/09/05	0	0.00	5	64.42	64.50	-5	158	-3.15%
2019/09/03	3	62.83	4	62.70	63.00	-1	154	-0.65%
2019/09/02	1	63.00	0	0.00	63.20	1	151	0.66%
2019/08/30	0	0.00	1	63.40	63.30	-1	150	-0.66%
2019/08/29	2	63.20	0	0.00	63.40	2	149	1.34%
2019/08/28	2	63.10	0	0.00	63.00	2	150	1.32%
2019/08/27	2	62.95	0	0.00	62.90	2	150	1.33%
2019/08/26	7	63.37	1	63.20	63.10	6	150	3.99%
2019/08/23	6	64.20	1	64.10	64.10	5	148	3.38%
2019/08/22	1	64.70	1	64.90	64.70	0	146	0.00%
2019/08/21	0.1	65.60	0	0.00	64.80	0.1	146	0.07%
2019/08/20	2.1	65.41	1	65.40	65.10	1.1	146	0.72%
2019/08/19	6	65.15	1	64.90	65.10	5	146	3.41%
2019/08/16	6	65.53	0	0.00	65.70	6	144	4.14%
2019/08/15	11	65.90	7	65.69	66.00	4	142	2.81%
2019/08/14	25	66.84	16	67.13	66.80	9	139	6.45%
2019/08/13	8	67.68	0	0.00	67.60	8	132	6.03%
2019/08/12	0	0.00	2	69.30	69.10	-2	131	-1.52%
2019/08/08	0	0.00	7	68.77	69.00	-7	136	-5.14%
2019/08/07	2	68.30	2	68.05	68.00	0	137	0.00%
2019/08/06	9	68.87	0	0.00	69.40	9	137	6.55%
2019/08/05	19	69.96	12	69.76	69.90	7	137	5.08%
2019/08/02	8	70.86	0	0.00	70.90	8	135	5.92%
2019/08/01	3	71.70	0	0.00	71.50	3	135	2.22%
2019/07/31	1	72.10	0	0.00	72.00	1	136	0.73%
2019/07/30	5	72.60	0	0.00	72.30	5	137	3.64%
2019/07/29	1	73.20	10	73.61	73.30	-9	146	-6.14%
2019/07/26	0	0.00	1	73.80	73.40	-1	146	-0.68%
2019/07/25	19	73.41	11	72.82	73.10	8	144	5.52%
2019/07/24	0	0.00	2	71.85	71.80	-2	138	-1.45%
2019/07/22	0	0.00	1	71.50	71.30	-1	138	-0.72%
2019/07/19	1	71.50	4	71.60	71.30	-3	141	-2.13%
2019/07/18	2	71.15	7	71.79	71.30	-5	141	-3.52%
2019/07/17	3	71.23	10	71.82	71.20	-7	142	-4.91%
2019/07/16	14	71.90	12	72.27	71.50	2	142	1.40%
2019/07/15	0	0.00	29	70.81	72.00	-29	143	-20.23%
2019/07/12	4	69.95	13	69.89	69.80	-9	147	-6.11%
2019/07/10	0	0.00	1	69.60	69.30	-1	147	-0.68%
2019/07/09	0	0.00	1	69.60	69.30	-1	147	-0.68%
2019/07/08	1	69.70	1	69.60	69.40	0	147	0.00%
2019/07/05	4	69.43	6	69.17	69.50	-2	147	-1.36%
2019/07/04	0	0.00	1	68.70	68.70	-1	144	-0.69%
2019/07/02	2	68.50	0	0.00	68.50	2	143	1.40%
2019/07/01	3	68.40	2	68.30	68.30	1	141	0.71%
2019/06/28	6	68.07	0	0.00	68.40	6	141	4.25%
2019/06/27	2	67.80	2	68.40	68.40	0	140	0.00%
2019/06/26	8	67.79	0	0.00	67.90	8	139	5.75%
2019/06/25	2	68.00	0	0.00	68.20	2	137	1.45%
2019/06/21	17	67.95	0	0.00	68.30	17	136	12.48%
2019/06/18	2	67.65	1	67.70	67.70	1	133	0.75%
2019/06/14	5	67.76	0	0.00	67.90	5	135	3.69%
2019/06/13	11	67.95	0	0.00	68.00	11	136	8.03%
2019/06/12	4	68.08	0	0.00	68.20	4	137	2.90%
2019/06/11	11	68.08	0	0.00	68.10	11	137	8.00%
2019/06/10	11.1	68.13	0	0.00	68.30	11.1	137	8.06%
2019/06/06	2	68.40	0	0.00	68.50	2	135	1.48%
2019/06/05	4	68.20	3	68.67	68.60	1	134	0.74%
2019/06/04	7	68.23	0	0.00	68.20	7	134	5.22%
2019/06/03	3	68.70	2	69.50	68.60	1	132	0.75%
2019/05/31	1	69.20	3	69.50	69.30	-2	132	-1.51%
2019/05/30	5	68.78	0	0.00	69.00	5	132	3.78%
2019/05/29	7	68.79	1	69.90	69.00	6	132	4.51%
2019/05/28	16	69.44	0	0.00	69.10	16	133	12.00%
2019/05/27	2	69.95	7	70.89	69.90	-5	133	-3.74%
2019/05/24	0	0.00	7	70.66	70.50	-7	132	-5.28%
2019/05/23	2	69.00	0	0.00	69.70	2	131	1.52%
2019/05/22	1	69.70	0	0.00	69.40	1	134	0.74%
2019/05/20	0	0.00	1	69.90	69.10	-1	137	-0.73%
2019/05/17	8	69.46	9	70.73	69.10	-1	139	-0.72%
2019/05/16	0	0.00	10	69.77	69.90	-10	137	-7.27%
2019/05/15	10	68.33	2	68.90	68.30	8	133	6.01%
2019/05/14	5	67.32	3	68.47	68.00	2	133	1.50%
2019/05/13	10	68.21	11	68.45	67.90	-1	133	-0.75%
2019/05/10	2	69.10	0	0.00	69.20	2	130	1.53%
2019/05/09	3	69.50	0	0.00	69.40	3	129	2.31%
2019/05/08	7	70.44	0	0.00	70.00	7	128	5.46%
2019/05/07	6	71.10	3	71.43	70.30	3	125	2.39%
2019/05/06	16	71.49	17	71.30	71.20	-1	122	-0.82%
2019/05/03	7	69.06	0	0.00	69.00	7	110	6.35%
2019/05/02	0	69.50	0	0.00	69.40	0	109	0.03%
2019/04/30	3	69.00	2	68.90	69.10	1	110	0.91%
2019/04/29	1	69.50	0	0.00	69.40	1	110	0.91%
2019/04/26	4	69.93	0	0.00	69.70	4	109	3.65%
2019/04/25	6	70.83	9	71.50	70.50	-3	108	-2.78%
2019/04/23	0	0.00	1	72.00	72.10	-1	104	-0.96%
2019/04/22	2	71.85	1	72.50	71.50	1	101	0.99%
2019/04/19	2	71.05	1	72.50	71.30	1	98	1.01%
2019/04/18	5	71.68	19	71.75	71.90	-14	96	-14.50%
2019/04/17	1	69.20	4	69.80	70.00	-3	87	-3.44%
2019/04/15	3	68.63	0	0.00	68.70	3	84	3.56%
2019/04/12	0	69.50	2	69.60	69.20	-2	84	-2.34%
2019/04/11	0	0.00	3	69.60	69.60	-3	84	-3.56%
2019/04/10	10	69.00	0	0.00	69.20	10	83	12.00%
2019/04/08	1	69.10	2	69.10	69.00	-1	82	-1.21%
2019/04/03	11	68.90	1	69.00	68.90	10	81	12.25%
2019/04/01	1	68.30	0	0.00	68.20	1	80	1.24%
2019/03/29	1	68.10	1	68.20	68.20	0	79	0.00%
2019/03/28	1	68.10	0	0.00	68.10	1	81	1.23%
2019/03/27	1	68.30	0	0.00	68.30	1	81	1.22%
2019/03/26	12	68.32	1	68.30	68.60	11	81	13.55%
2019/03/25	3	68.37	0	0.00	68.30	3	81	3.68%
2019/03/22	2	68.90	17	69.02	68.80	-15	81	-18.34%
2019/03/21	0	0.00	7	69.40	69.40	-7	80	-8.70%
2019/03/20	2	69.20	3	69.33	69.40	-1	81	-1.22%
2019/03/19	2	69.60	8	70.34	69.60	-6	81	-7.35%
2019/03/18	0	0.00	14	69.71	69.90	-14	80	-17.49%
2019/03/15	0	0.00	2	68.70	68.80	-2	78	-2.54%
2019/03/14	0	0.00	2	68.30	68.50	-2	77	-2.59%
2019/03/13	1	68.21	0	0.00	68.30	1	77	1.31%
2019/03/12	0	68.50	1	68.50	68.50	-1	77	-1.26%
2019/03/11	2	68.60	0	0.00	68.20	2	80	2.49%
2019/03/08	0	0.00	4	68.48	68.60	-4	83	-4.81%
2019/03/07	2	68.00	0	0.00	68.10	2	82	2.43%
2019/03/06	0	0.00	4	68.50	68.30	-4	81	-4.93%
2019/03/05	1	68.10	3	68.53	68.20	-2	80	-2.50%
2019/03/04	1	68.20	0	0.00	68.10	1	78	1.27%
2019/02/27	1	68.10	0	0.00	68.10	1	77	1.29%
2019/02/26	0	0.00	5	68.80	68.80	-5	75	-6.62%
2019/02/25	0	0.00	4	68.53	68.50	-4	72	-5.48%
2019/02/22	5	67.94	0	0.00	68.10	5	70	7.07%
2019/02/21	6	67.63	0	0.00	68.30	6	69	8.67%
2019/02/20	3	67.93	1	68.50	67.90	2	65	3.05%
2019/02/19	2	68.20	1	68.60	68.00	1	63	1.57%
2019/02/18	1	68.50	4	68.55	68.30	-3	62	-4.83%
2019/02/15	3	68.00	0	0.00	68.10	3	60	4.94%
2019/02/14	1	68.00	0	0.00	68.20	1	60	1.66%
2019/02/13	3	68.00	0	0.00	68.40	3	59	5.07%
2019/02/12	1	68.40	0	0.00	68.50	1	58	1.71%
2019/02/11	2	68.90	6	69.17	69.20	-4	57	-6.96%
2019/01/24	0	0.00	1	69.00	68.80	-1	57	-1.74%
2019/01/23	1	68.20	1	68.60	68.80	0	57	0.00%
2019/01/22	0	68.10	0	0.00	68.50	0	58	0.00%
2019/01/18	0	0.00	11	69.35	69.00	-11	58	-18.86%
2019/01/17	0	0.00	4	68.78	68.70	-4	59	-6.73%
2019/01/16	0	0.00	11	68.55	68.50	-11	59	-18.41%
2019/01/15	1	68.40	4	68.28	68.00	-3	59	-5.01%
2019/01/14	1	68.00	0	0.00	68.10	1	60	1.66%
2019/01/10	0	0.00	10	69.01	68.10	-10	66	-15.11%
2019/01/09	0	0.00	5	68.18	68.10	-5	64	-7.71%
2019/01/08	0	0.00	13	67.98	67.80	-13	65	-19.89%
2019/01/07	0	0.00	7	67.51	67.60	-7	66	-10.58%
2019/01/04	14	66.62	3	66.90	66.60	11	69	15.90%
2019/01/03	0	0.00	6	67.92	67.40	-6	72	-8.30%
2019/01/02	0	0.00	4	68.33	67.60	-4	72	-5.52%
2018/12/28	0	0.00	8	67.85	67.90	-8	73	-10.89%
2018/12/27	0	0.00	10	68.12	67.90	-10	75	-13.25%
2018/12/26	0	0.00	1	67.90	67.40	-1	76	-1.31%
2018/12/25	1	67.00	0	0.00	67.50	1	77	1.29%
2018/12/24	0	0.00	7	68.00	67.40	-7	78	-8.91%
2018/12/22	3	66.60	2	67.55	67.80	1	78	1.27%
2018/12/21	36	67.19	0	0.00	67.00	36	78	45.70%
2018/12/20	4	68.80	0	0.00	68.50	4	76	5.22%
2018/12/18	2	70.00	4	69.95	69.80	-2	76	-2.60%
2018/12/17	0	0.00	2	69.60	69.50	-2	76	-2.60%
2018/12/14	1	69.50	2	69.25	69.20	-1	76	-1.30%
2018/12/13	0	0.00	5	69.16	69.00	-5	77	-6.45%
2018/12/12	1	67.90	2	68.50	67.90	-1	76	-1.31%
2018/12/11	9	67.57	0	0.00	68.00	9	74	12.01%
2018/12/10	5	68.46	0	0.00	68.00	5	74	6.67%
2018/12/07	1	68.60	2	69.75	69.80	-1	74	-1.35%
2018/12/06	8	69.43	3	69.67	68.60	5	76	6.54%
2018/12/05	1	70.80	2	71.20	71.20	-1	76	-1.31%
2018/12/04	0	0.00	14	71.76	72.20	-14	78	-17.86%
2018/12/03	0	0.00	12	69.99	70.80	-12	79	-15.06%
2018/11/29	0	0.00	1	69.50	68.90	-1	77	-1.30%
2018/11/28	3	68.53	0	0.00	68.80	3	77	3.86%
2018/11/27	1	68.80	1	69.70	68.80	0	79	0.00%
2018/11/26	2	69.20	1	70.00	69.60	1	82	1.22%
2018/11/23	1	69.50	1	70.50	69.50	0	83	0.00%
2018/11/22	0	0.00	6	70.03	70.30	-6	84	-7.11%
2018/11/21	1	68.20	0	0.00	69.20	1	85	1.18%
2018/11/20	1	68.70	1	68.80	68.70	0	86	0.00%
2018/11/16	4	69.23	1	70.20	69.60	3	88	3.39%
2018/11/15	1	69.30	1	69.80	69.80	0	88	0.00%
2018/11/14	4	69.48	2	70.25	69.30	2	89	2.22%
2018/11/13	1	69.60	3	70.13	69.60	-2	90	-2.21%
2018/11/12	0	0.00	2	70.20	70.50	-2	92	-2.17%
2018/11/09	4	69.70	25	69.93	70.60	-21	94	-22.32%
2018/11/08	0	0.00	5	68.00	68.00	-5	97	-5.13%
2018/11/07	0	0.00	17	67.81	67.60	-17	98	-17.33%
2018/11/06	1	67.00	0	0.00	67.20	1	100	0.99%
2018/11/05	3	67.07	0	0.00	67.10	3	102	2.91%
2018/11/02	3	67.17	0	0.00	67.20	3	103	2.89%
2018/11/01	2	67.25	1	67.90	67.20	1	103	0.96%
2018/10/31	12	67.26	2	68.10	67.10	10	105	9.47%
2018/10/30	2	67.00	0	0.00	67.40	2	107	1.86%
2018/10/29	2	67.00	2	67.45	67.00	0	107	0.00%
2018/10/26	4	67.15	1	68.10	67.40	3	107	2.80%
2018/10/25	2	67.05	5	67.78	67.90	-3	107	-2.80%
2018/10/24	1	67.40	7	67.80	67.90	-6	106	-5.63%
2018/10/23	5	67.40	3	67.90	68.00	2	106	1.87%
2018/10/22	5	67.66	1	68.70	68.30	4	106	3.76%
2018/10/19	1	66.90	22	68.76	69.70	-21	106	-19.68%
2018/10/17	3	67.43	0	0.00	67.30	3	102	2.94%
2018/10/15	1	67.30	1	68.60	67.20	0	102	0.00%
2018/10/12	4	67.15	12	67.65	68.60	-8	102	-7.82%
2018/10/11	5	69.60	1	69.00	67.00	4	100	3.96%
2018/10/09	0	0.00	2	72.70	72.00	-2	97	-2.05%
2018/10/08	3	71.83	0	0.00	71.90	3	97	3.08%
2018/10/05	2	72.45	0	0.00	72.00	2	96	2.07%
2018/10/04	3	73.10	0	0.00	72.90	3	96	3.12%
2018/10/03	2	73.60	0	0.00	73.60	2	95	2.10%
2018/10/01	0	0.00	1	74.40	74.00	-1	94	-1.06%
2018/09/27	0	0.00	5	74.36	73.70	-5	98	-5.09%
2018/09/26	0	0.00	2	74.35	73.80	-2	98	-2.03%
2018/09/25	2	74.25	8	74.18	74.20	-6	99	-6.05%
2018/09/21	0	0.00	4	74.03	74.10	-4	99	-4.01%
2018/09/20	0	0.00	1	73.90	73.10	-1	99	-1.00%
2018/09/19	0	0.00	6	73.37	73.50	-6	100	-5.96%
2018/09/18	2	72.00	7	72.66	72.70	-5	101	-4.94%
2018/09/17	0	0.00	1	72.00	72.00	-1	101	-0.99%
2018/09/14	1	71.90	2	72.10	71.90	-1	102	-0.98%
2018/09/13	1	71.70	2	71.75	71.70	-1	101	-0.98%
2018/09/11	2	71.25	1	72.60	71.50	1	99	1.01%
2018/09/10	6	71.45	0	0.00	71.20	6	99	6.01%
2018/09/07	31	72.96	6	73.00	72.30	25	100	24.88%
2018/09/04	0	0.00	3	75.00	75.00	-3	101	-2.95%
2018/09/03	11	74.30	0	0.00	74.20	11	101	10.86%
2018/08/31	1	75.60	0	0.00	75.50	1	103	0.97%
2018/08/30	2	76.10	0	0.00	76.10	2	101	1.98%
2018/08/29	0	0.00	10	76.56	76.50	-10	101	-9.84%
2018/08/28	0	0.00	6	75.83	76.10	-6	101	-5.94%
2018/08/27	0	0.00	2	75.30	75.40	-2	100	-1.98%
2018/08/24	1	74.20	0	0.00	74.90	1	101	0.99%
2018/08/23	1	73.80	7	74.87	75.10	-6	102	-5.83%
2018/08/22	0	0.00	2	74.30	74.50	-2	102	-1.94%
2018/08/20	2	73.00	4	73.77	73.40	-2	101	-1.98%
2018/08/17	1	73.10	3	73.63	73.30	-2	101	-1.98%
2018/08/16	2	72.30	1	73.30	73.20	1	100	1.00%
2018/08/15	6	73.40	1	74.30	72.50	5	99	5.01%
2018/08/14	1	74.80	1	75.00	75.00	0	94	0.00%
2018/08/13	13	75.32	1	75.70	75.00	12	94	12.64%
2018/08/10	9	76.24	6	76.97	76.70	3	92	3.23%
2018/08/09	1	77.30	0	0.00	77.20	1	91	1.09%
2018/08/08	0	0.00	3	77.70	77.50	-3	90	-3.30%
2018/08/07	1	77.00	0	0.00	76.80	1	91	1.10%
2018/08/06	0	0.00	5	79.66	79.50	-5	90	-5.50%
2018/08/03	2	78.80	0	0.00	79.10	2	88	2.27%
2018/08/02	1	78.70	0	0.00	78.60	1	88	1.13%
2018/07/31	3	78.67	0	0.00	78.30	3	89	3.34%
2018/07/27	0	0.00	2	79.80	79.50	-2	89	-2.23%
2018/07/26	0	0.00	3	79.43	79.40	-3	89	-3.34%
2018/07/25	0	0.00	3	79.20	78.80	-3	89	-3.37%
2018/07/23	0	0.00	1	78.80	78.30	-1	90	-1.11%
2018/07/20	3	78.53	2	79.45	78.90	1	90	1.10%
2018/07/19	1	78.90	6	78.50	78.90	-5	89	-5.59%
2018/07/18	3	78.47	2	79.70	78.30	1	92	1.08%
2018/07/17	1	77.60	3	79.30	78.60	-2	93	-2.14%
2018/07/13	3	77.90	2	77.80	77.80	1	93	1.07%
2018/07/12	2	76.95	2	77.75	77.50	0	94	0.00%
2018/07/09	0	0.00	2	78.40	78.30	-2	96	-2.07%
2018/07/06	0	0.00	2	77.75	77.20	-2	96	-2.07%
2018/07/05	1	78.50	2	78.30	78.30	-1	94	-1.06%
2018/07/03	1	79.10	3	80.03	79.10	-2	94	-2.12%
2018/07/02	4	79.75	2	80.60	79.80	2	94	2.12%
2018/06/29	3	80.17	8	80.66	80.50	-5	94	-5.26%
2018/06/28	0	0.00	3	80.13	79.60	-3	94	-3.18%
2018/06/27	0	0.00	4	80.00	79.80	-4	93	-4.26%
2018/06/26	1	79.10	0	0.00	79.50	1	94	1.06%
2018/06/21	0	0.00	1	79.80	79.80	-1	96	-1.03%
2018/06/20	2	79.65	0	0.00	79.70	2	101	1.98%
2018/06/19	0	0.00	1	80.80	80.10	-1	99	-1.00%
2018/06/15	3	80.03	0	0.00	80.00	3	99	3.03%
2018/06/14	2	80.10	0	0.00	80.30	2	95	2.08%
2018/06/13	0	0.00	2	80.50	80.60	-2	94	-2.12%
2018/06/12	6	80.23	0	0.00	80.30	6	95	6.27%
2018/06/08	7	80.49	0	0.00	80.60	7	94	7.38%
2018/06/07	0	0.00	2	81.60	81.40	-2	91	-2.19%
2018/06/06	3	81.07	13	81.73	81.40	-10	94	-10.57%
2018/06/05	1	81.00	1	81.00	80.90	0	97	0.00%
2018/06/04	3	80.90	2	80.90	81.20	1	97	1.03%
2018/06/01	11	80.54	1	81.60	80.60	10	96	10.32%
2018/05/31	1	80.20	6	81.70	81.70	-5	95	-5.21%
2018/05/30	17	80.15	5	80.40	80.00	12	96	12.43%
2018/05/29	1	80.80	1	81.20	80.80	0	95	0.00%
2018/05/28	4	80.53	3	80.87	81.10	1	95	1.04%
2018/05/25	8	80.63	2	80.80	80.70	6	96	6.23%
2018/05/24	4	81.03	1	80.90	80.90	3	95	3.13%
2018/05/23	4	80.65	0	0.00	80.90	4	96	4.15%
2018/05/22	5	81.22	1	81.10	81.00	4	95	4.18%
2018/05/18	1	81.00	5	81.34	81.00	-4	97	-4.08%
2018/05/17	7	80.73	1	81.00	81.00	6	101	5.89%
2018/05/16	4	81.15	3	81.30	81.20	1	102	0.98%
2018/05/15	14	81.29	1	80.80	80.80	13	105	12.36%
2018/05/14	11	82.25	0	0.00	82.00	11	111	9.89%
2018/05/11	1	81.90	0	0.00	81.90	1	112	0.89%
2018/05/10	4	81.90	2	82.00	81.90	2	115	1.73%
2018/05/09	13	81.91	8	82.65	82.00	5	115	4.34%
2018/05/08	3	80.03	1	80.80	80.80	2	119	1.67%
2018/05/07	9	80.40	0	0.00	80.20	9	126	7.09%
2018/05/03	0	0.00	2	81.85	81.70	-2	133	-1.50%
2018/05/02	1	80.80	2	81.80	81.10	-1	137	-0.73%
2018/04/27	5	79.92	0	0.00	79.90	5	142	3.51%
2018/04/26	0	0.00	1	80.70	80.40	-1	146	-0.68%
2018/04/24	14	80.10	17	80.02	79.90	-3	151	-1.98%
2018/04/23	4	81.25	9	81.40	81.20	-5	149	-3.34%
2018/04/20	1	82.10	0	0.00	82.10	1	148	0.67%
2018/04/19	1	82.60	0	0.00	82.50	1	148	0.67%
2018/04/18	3	82.53	1	82.70	82.40	2	149	1.33%
2018/04/17	11	83.49	2	83.70	83.30	9	151	5.94%
2018/04/16	1	84.00	0	0.00	84.50	1	154	0.65%
2018/04/12	1	85.10	2	85.10	85.10	-1	167	-0.60%
2018/04/11	2	84.40	0	0.00	84.30	2	169	1.18%
2018/04/10	1	84.40	2	84.65	84.40	-1	169	-0.59%
2018/04/09	3	84.07	2	84.50	84.30	1	172	0.58%
2018/04/03	4	84.05	12	84.07	84.60	-8	174	-4.59%
2018/04/02	3	84.20	3	84.20	84.20	0	177	0.00%
2018/03/31	3	84.60	0	0.00	84.50	3	180	1.66%
2018/03/30	3	84.13	1	84.70	84.50	2	183	1.09%
2018/03/29	8	84.30	0	0.00	84.20	8	186	4.30%
2018/03/28	19	84.54	0	0.00	84.60	19	186	10.20%
2018/03/27	5	85.30	0	0.00	85.50	5	187	2.67%
2018/03/26	17	85.15	10	85.09	84.90	7	187	3.73%
2018/03/23	21	84.23	11	84.57	84.70	10	186	5.36%
2018/03/20	1	87.20	3	87.20	87.50	-2	203	-0.98%
2018/03/19	1	87.40	1	87.90	87.50	0	211	0.00%
2018/03/16	1	87.60	0	0.00	87.50	1	222	0.45%
2018/03/15	1	88.60	4	88.63	88.30	-3	241	-1.24%
2018/03/14	1	89.30	2	90.00	89.10	-1	245	-0.41%
2018/03/13	1	89.40	0	0.00	89.60	1	245	0.41%
2018/03/12	1	89.60	15	90.53	89.90	-14	246	-5.69%
2018/03/09	0	0.00	7	89.89	90.00	-7	245	-2.86%
2018/03/08	0	0.00	1	87.80	86.90	-1	244	-0.41%
2018/03/06	6	86.70	0	0.00	86.70	6	249	2.40%
2018/03/05	1	87.60	3	88.17	87.30	-2	252	-0.79%
2018/02/27	3	87.30	0	0.00	87.60	3	258	1.16%
2018/02/23	1	87.30	0	0.00	87.00	1	261	0.38%
2018/02/22	1	86.90	0	0.00	86.80	1	263	0.38%
2018/02/21	0	0.00	1	86.10	86.20	-1	268	-0.37%
2018/02/09	4	84.83	0	0.00	85.00	4	273	1.46%
2018/02/08	1	86.20	0	0.00	87.40	1	274	0.36%
2018/02/07	2	87.60	1	88.70	87.00	1	279	0.36%
2018/02/06	14	87.62	3	89.20	87.00	11	284	3.87%
2018/02/05	6	89.37	1	90.50	90.50	5	282	1.77%
2018/02/02	3	90.60	0	0.00	90.20	3	282	1.06%
2018/02/01	1	91.00	1	92.50	91.00	0	281	0.00%
2018/01/31	3	90.80	3	91.43	91.40	0	284	0.00%
2018/01/30	7	90.56	2	93.10	90.00	5	284	1.76%
2018/01/29	5	90.74	1	91.00	91.00	4	276	1.45%
2018/01/26	2	92.10	0	0.00	91.60	2	273	0.73%
2018/01/25	4	93.93	2	93.65	93.90	2	269	0.74%
2018/01/24	1	96.10	1	95.80	96.00	0	264	0.00%
2018/01/23	0	0.00	2.1	94.79	94.60	-2.1	261	-0.80%
2018/01/22	0	0.00	8.1	94.60	95.40	-8.1	259	-3.11%
2018/01/19	2	92.55	0	0.00	92.50	2	254	0.79%
2018/01/18	1	93.20	5	93.44	92.90	-4	251	-1.59%
2018/01/12	0	0.00	2	93.75	93.20	-2	247	-0.81%
2018/01/11	2	93.15	3	94.43	92.80	-1	246	-0.41%
2018/01/10	3	94.17	1	93.60	94.50	2	244	0.82%
2018/01/09	2	94.40	4	94.53	95.10	-2	239	-0.83%
2018/01/08	2	90.90	67	93.09	93.90	-65	233	-27.79%
2018/01/05	2	91.10	1	92.10	90.90	1	225	0.44%
2018/01/04	0	0.00	3	92.20	92.00	-3	224	-1.33%
2018/01/03	3	93.10	11	93.05	92.50	-8	224	-3.57%
2018/01/02	3	91.93	4	91.93	92.40	-1	220	-0.45%