久元 (6261)-國泰-台中券商分點個股進出

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

久元

(6261)

可現股當沖

股價
71.5
漲跌
▼1.9
漲幅
-2.59%
成交量
1,128張
產業
上櫃半導體類股
394人加入追蹤

立即追蹤
本地時間:13:30

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

久元 (6261)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2	70.95	40	71.64	71.50	-38	537	-7.07%
2024/04/15	0	73.33	6	73.18	73.40	-6	520	-1.15%
2024/04/12	3	74.43	2	74.45	74.00	1	509	0.20%
2024/04/11	1	75.10	41.5	75.03	75.00	-40.5	500	-8.10%
2024/04/10	3	74.73	0	0.00	74.60	3	491	0.61%
2024/04/09	4.1	74.18	13	75.00	74.40	-8.9	483	-1.84%
2024/04/08	4.1	74.25	8	74.50	74.40	-3.9	476	-0.82%
2024/04/03	5	74.42	13	74.28	74.50	-8	468	-1.71%
2024/04/02	2	73.60	33	73.66	73.90	-31	458	-6.76%
2024/04/01	2	72.90	0	0.00	72.90	2	444	0.45%
2024/03/29	1	71.70	0	0.00	72.20	1	433	0.23%
2024/03/28	1	72.00	0.2	72.00	72.20	0.9	428	0.20%
2024/03/27	16.2	71.60	12.1	72.24	72.50	4.1	418	0.98%
2024/03/26	3	69.53	1.1	68.86	69.70	1.9	385	0.49%
2024/03/25	0	70.16	2.1	70.58	70.20	-2.1	377	-0.55%
2024/03/22	1	69.70	1	69.50	69.80	0	373	0.00%
2024/03/21	4	70.20	2.4	70.02	70.20	1.6	361	0.44%
2024/03/20	5.1	69.90	4	70.23	69.60	1.1	354	0.32%
2024/03/19	1	69.40	14.6	69.55	69.80	-13.6	344	-3.95%
2024/03/18	19.1	69.57	9	69.37	69.50	10.1	332	3.04%
2024/03/15	1	67.00	3	66.57	67.00	-2	296	-0.68%
2024/03/14	1	64.50	0	0.00	64.60	1	279	0.36%
2024/03/13	0	0.00	1	64.60	64.80	-1	276	-0.36%
2024/03/12	1	63.40	1	63.90	63.90	0	272	0.00%
2024/03/11	0	0.00	3	63.27	63.40	-3	269	-1.11%
2024/03/08	0	62.90	20	62.65	62.10	-20	265	-7.53%
2024/03/06	1	62.60	2.2	62.63	63.00	-1.1	264	-0.43%
2024/03/04	1	62.20	0	0.00	62.20	1	262	0.38%
2024/03/01	12	62.03	0	0.00	62.20	12	260	4.61%
2024/02/29	2	62.30	1	62.20	62.30	1	259	0.39%
2024/02/27	1	62.10	0	0.00	62.10	1	258	0.39%
2024/02/26	0	63.70	0	0.00	62.80	0	256	0.00%
2024/02/22	0.1	63.40	0	0.00	62.80	0.1	259	0.04%
2024/02/21	0	64.00	0	0.00	63.00	0	259	0.00%
2024/02/20	0	62.70	0	0.00	63.20	0	261	0.00%
2024/02/19	1	63.00	6	62.57	62.90	-5	262	-1.91%
2024/02/16	2.3	62.24	0	0.00	62.40	2.3	263	0.89%
2024/02/15	3.4	63.02	1	63.00	62.60	2.4	256	0.93%
2024/02/05	2	66.30	1	66.20	66.20	1	238	0.42%
2024/02/02	1	64.80	0	0.00	64.90	1	224	0.44%
2024/01/30	0	65.00	0	0.00	64.70	0	224	0.00%
2024/01/26	0	0.00	3	64.70	64.60	-3	223	-1.34%
2024/01/24	1	65.70	0	0.00	65.30	1	221	0.45%
2024/01/22	0	64.60	0	0.00	64.50	0	219	0.00%
2024/01/19	2	64.20	0	0.00	64.20	2	218	0.91%
2024/01/18	2	64.00	0	0.00	64.30	2	217	0.92%
2024/01/16	1	65.50	0	0.00	65.50	1	220	0.45%
2024/01/15	0	0.00	1.2	66.15	66.50	-1.2	241	-0.50%
2024/01/12	0	0.00	2	64.90	64.50	-2	228	-0.87%
2024/01/11	1	65.10	2	65.70	65.50	-1	224	-0.43%
2024/01/10	2	64.70	11.4	64.95	64.70	-9.3	214	-4.36%
2024/01/09	0.3	61.90	0	0.00	61.70	0.3	192	0.17%
2024/01/08	0	0.00	1	62.40	62.30	-1	192	-0.52%
2024/01/05	0	0.00	5	62.54	62.30	-5	192	-2.60%
2024/01/04	2	62.50	0	0.00	62.50	2	192	1.04%
2024/01/03	0	0.00	5	62.80	62.90	-5	192	-2.60%
2024/01/02	0	0.00	2	62.85	63.00	-2	192	-1.04%
2023/12/29	0	0.00	1	62.70	62.50	-1	192	-0.52%
2023/12/28	1	63.00	0	0.00	62.90	1	191	0.52%
2023/12/27	1	62.30	8	62.58	62.70	-7	191	-3.66%
2023/12/26	0	62.20	0	0.00	62.30	0	189	0.02%
2023/12/25	3.3	62.61	0	0.00	62.20	3.3	189	1.74%
2023/12/22	0.1	62.10	0	0.00	62.20	0.1	188	0.03%
2023/12/21	0.1	61.90	0	0.00	62.00	0.1	188	0.05%
2023/12/20	2.1	61.90	0	0.00	61.90	2.1	187	1.12%
2023/12/19	1	62.00	0	0.00	61.80	1	187	0.53%
2023/12/18	0.1	63.10	2	62.55	62.10	-1.9	186	-1.02%
2023/12/15	20	63.15	0	0.00	63.10	20	184	10.83%
2023/12/14	0.1	63.50	3	63.83	63.40	-3	183	-1.61%
2023/12/13	2	62.95	1	62.40	62.90	1	178	0.56%
2023/12/12	1	63.00	0	0.00	62.60	1	176	0.57%
2023/12/11	0	62.80	2.1	62.23	62.70	-2.1	174	-1.21%
2023/12/08	1	60.30	0	0.00	60.20	1	162	0.62%
2023/12/07	10.1	60.25	1	60.20	60.20	9.1	163	5.53%
2023/12/06	0	61.10	0	0.00	61.00	0	166	0.01%
2023/12/05	0.1	61.17	3	61.20	61.20	-2.9	166	-1.75%
2023/12/04	0	0.00	0.2	61.50	61.30	-0.2	166	-0.12%
2023/12/01	1	61.00	1	61.00	61.10	0	165	0.00%
2023/11/30	1	59.90	6	60.50	60.50	-5	163	-3.06%
2023/11/27	11	60.28	0	0.00	59.50	11	168	6.52%
2023/11/24	28	60.38	0	0.00	60.50	28	173	16.17%
2023/11/23	28	60.40	0	0.00	60.20	28	174	16.06%
2023/11/22	101	60.45	7	60.49	60.50	94	177	52.82%	大買/
2023/11/21	20	59.53	0	0.00	59.50	20	188	10.63%
2023/11/20	47	59.51	0	0.00	59.60	47	196	23.96%
2023/11/17	2.1	59.64	1	59.60	59.60	1.1	202	0.54%
2023/11/16	2	59.30	0	0.00	59.30	2	207	0.96%
2023/11/15	3	58.50	0	0.00	58.90	3	210	1.43%
2023/11/10	0.1	58.30	1	58.50	57.70	-0.9	218	-0.41%
2023/11/09	2	58.25	1	58.70	58.50	1	220	0.45%
2023/11/08	0.1	58.50	0	0.00	58.10	0.1	230	0.04%
2023/11/06	0	0.00	1	57.40	57.80	-1	248	-0.40%
2023/11/03	1	57.60	0	0.00	57.40	1	248	0.40%
2023/10/27	1.1	58.06	1	58.10	58.00	0.1	262	0.04%
2023/10/26	1.1	59.36	1	59.30	58.70	0.1	264	0.04%
2023/10/25	1	59.50	3	59.63	59.50	-2	264	-0.76%
2023/10/24	0	0.00	3	59.47	59.10	-3	261	-1.15%
2023/10/23	4	60.88	61	60.32	60.80	-57	252	-22.57%
2023/10/20	1	57.69	1	58.00	57.60	0	228	0.01%
2023/10/19	0.1	57.90	2	57.45	57.30	-1.9	229	-0.83%
2023/10/18	2	58.40	0	0.00	58.20	2	230	0.87%
2023/10/17	1	58.00	0	0.00	58.30	1	230	0.43%
2023/10/16	1	57.80	0	0.00	57.70	1	232	0.43%
2023/10/13	0	0.00	0.1	57.90	57.70	-0.1	235	-0.04%
2023/10/06	1	57.00	0	0.00	57.80	1	239	0.42%
2023/10/05	0	57.25	31	57.01	57.20	-31	240	-12.91%
2023/10/04	0.2	56.83	0	0.00	56.70	0.2	240	0.06%
2023/10/03	1	57.00	0	0.00	56.80	1	241	0.41%
2023/09/28	0	0.00	1	56.90	56.80	-1	247	-0.40%
2023/09/27	1	56.20	0	0.00	56.20	1	256	0.39%
2023/09/26	0	56.90	0	0.00	56.30	0	257	0.00%
2023/09/25	0	0.00	1	56.40	56.30	-1	258	-0.39%
2023/09/22	1	55.81	0	0.00	56.00	1	258	0.40%
2023/09/21	0	0.00	1	56.00	56.10	-1	258	-0.39%
2023/09/20	0	57.30	0	0.00	56.60	0	257	0.01%
2023/09/18	0.1	57.07	0	0.00	57.00	0.1	258	0.02%
2023/09/15	0	0.00	0.7	57.20	57.40	-0.7	259	-0.27%
2023/09/13	0.1	56.60	0	0.00	56.70	0.1	258	0.04%
2023/09/12	1	55.70	1	56.20	56.10	0	260	0.00%
2023/09/08	2	57.40	0.5	58.00	57.30	1.5	258	0.58%
2023/09/07	0	0.00	2.1	57.81	57.80	-2.1	258	-0.81%
2023/09/06	1	58.00	0.3	58.30	57.90	0.7	259	0.27%
2023/09/05	1	58.00	0	0.00	58.00	1	258	0.39%
2023/09/04	1.8	57.62	1	57.80	57.50	0.8	259	0.29%
2023/09/01	0	57.13	0	0.00	57.20	0	259	0.00%
2023/08/31	0.1	57.20	13	56.58	57.00	-12.9	258	-4.99%
2023/08/30	12.3	55.37	0	0.00	56.10	12.3	256	4.80%
2023/08/29	2.2	55.55	0	0.00	55.50	2.2	253	0.87%
2023/08/28	1.4	56.50	0	0.00	55.80	1.4	252	0.55%
2023/08/25	2.3	56.71	2	56.80	56.60	0.3	248	0.12%
2023/08/24	4	62.03	0	0.00	62.40	4	233	1.71%
2023/08/23	2.2	61.96	0	62.80	62.00	2.2	225	0.98%
2023/08/22	1	62.30	0	0.00	62.30	1	218	0.46%
2023/08/21	1	62.60	0.3	63.12	62.50	0.7	212	0.33%
2023/08/18	0	63.90	0	0.00	63.00	0	208	0.00%
2023/08/17	0	62.50	1	63.40	63.30	-1	206	-0.48%
2023/08/16	1	62.30	0	0.00	62.30	1	206	0.49%
2023/08/15	0	63.47	0	0.00	62.50	0	203	0.01%
2023/08/14	5.1	62.50	0	0.00	62.30	5.1	201	2.54%
2023/08/11	3.3	64.57	0	0.00	64.80	3.3	191	1.72%
2023/08/10	0	0.00	0	65.60	65.30	0	185	0.00%
2023/08/09	0.1	67.80	1	67.70	67.80	-0.9	172	-0.52%
2023/08/08	0	0.00	1	68.10	68.10	-1	173	-0.58%
2023/08/07	0	0.00	5	68.00	68.10	-5	175	-2.85%
2023/08/02	4.2	69.34	25	68.13	67.90	-20.8	176	-11.80%
2023/07/28	2	67.90	0	0.00	68.00	2	163	1.23%
2023/07/26	2	67.60	1	67.60	67.60	1	162	0.61%
2023/07/25	0	0.00	5	68.00	68.10	-5	161	-3.09%
2023/07/24	5	67.80	0	0.00	67.90	5	160	3.12%
2023/07/20	1.1	68.41	0	0.00	68.20	1.1	163	0.67%
2023/07/19	0	0.00	12	68.38	68.30	-12	164	-7.30%
2023/07/18	0.1	68.50	40	68.13	68.30	-39.9	165	-24.14%
2023/07/17	0.1	68.00	23	68.08	68.10	-22.9	164	-13.88%
2023/07/14	1	67.40	0	0.00	67.50	1	165	0.60%
2023/07/13	0.1	67.30	0	0.00	67.40	0.1	166	0.06%
2023/07/11	0	67.30	0	0.00	67.00	0	166	0.00%
2023/07/07	0	67.60	3	67.70	67.50	-3	168	-1.76%
2023/07/06	0	68.80	1.1	68.41	68.50	-1.1	169	-0.63%
2023/07/05	1	68.30	12.3	68.52	68.70	-11.3	166	-6.80%
2023/07/04	0.1	66.91	0	0.00	66.70	0.1	157	0.07%
2023/07/03	0	0.00	10	66.70	66.60	-10	157	-6.34%
2023/06/28	1	66.30	0	0.00	66.30	1	164	0.61%
2023/06/16	0	0.00	2	67.00	67.10	-2	182	-1.10%
2023/06/14	8	66.69	0.1	66.60	66.80	7.9	188	4.19%
2023/06/12	0	66.50	0	0.00	66.50	0	194	0.00%
2023/06/09	0	0.00	3	66.30	66.40	-3	194	-1.54%
2023/06/08	3	66.33	0	0.00	66.30	3	199	1.51%
2023/06/07	0	0.00	0.2	67.10	66.80	-0.2	206	-0.11%
2023/06/05	1	67.30	1	67.20	67.10	0	211	0.00%
2023/06/02	0	0.00	7	66.47	66.80	-7	213	-3.29%
2023/06/01	1	66.10	0	0.00	66.10	1	216	0.46%
2023/05/25	0	66.30	0	0.00	65.90	0	223	0.00%
2023/05/24	0	0.00	4	66.10	66.20	-4	225	-1.77%
2023/05/23	4	65.98	59	66.11	66.10	-55	228	-24.04%
2023/05/22	10	65.66	0	0.00	65.50	10	230	4.34%
2023/05/19	32	65.04	0	0.00	64.80	32	229	13.96%
2023/05/18	2	65.00	46	65.03	65.00	-44	229	-19.18%
2023/05/17	0	64.40	0	0.00	64.50	0	229	0.01%
2023/05/16	0	64.00	0	0.00	64.40	0	228	0.00%
2023/05/12	2	63.70	0	0.00	63.90	2	230	0.87%
2023/05/11	17	64.34	0	0.00	63.80	17	230	7.39%
2023/05/10	13	64.31	1	64.60	64.40	12	229	5.23%
2023/05/09	35	64.24	0	0.00	64.30	35	231	15.15%
2023/05/05	3	65.00	0	0.00	65.00	3	229	1.31%
2023/05/04	0	65.90	0	0.00	65.20	0	230	0.00%
2023/04/25	0.2	64.34	0	0.00	64.00	0.2	236	0.06%
2023/04/24	1	65.40	0	65.60	65.40	1	232	0.43%
2023/04/21	2	65.10	0	0.00	65.20	2	232	0.86%
2023/04/20	1	66.20	0	0.00	65.90	1	228	0.44%
2023/04/19	0.1	67.30	0	0.00	66.50	0.1	226	0.03%
2023/04/17	0	67.50	0	67.90	67.60	0	222	0.00%
2023/04/14	2	67.40	3	67.43	67.50	-1	220	-0.45%
2023/04/13	2.5	67.42	0	67.70	67.10	2.5	218	1.14%
2023/04/11	1	67.50	0	0.00	67.50	1	215	0.46%
2023/04/10	0	67.93	0	0.00	67.70	0	213	0.00%
2023/04/06	0	67.83	0	67.70	67.70	0	210	0.00%
2023/03/31	1.1	67.80	0.1	67.76	67.60	1.1	209	0.52%
2023/03/30	0	67.80	11	67.64	67.60	-11	207	-5.30%
2023/03/29	1	66.80	0	0.00	66.80	1	202	0.49%
2023/03/28	0.1	67.31	0	0.00	67.00	0.1	202	0.05%
2023/03/27	2	68.10	0	0.00	67.80	2	200	1.00%
2023/03/24	0	0.00	3	68.00	67.90	-3	199	-1.50%
2023/03/23	2	67.20	0	0.00	67.40	2	195	1.03%
2023/03/21	0	0.00	6	67.40	67.40	-6	187	-3.20%
2023/03/20	0.1	66.49	7	66.63	66.70	-6.9	184	-3.75%
2023/03/17	0	65.65	4	65.90	65.60	-4	181	-2.20%
2023/03/16	2	65.60	0	65.90	64.90	2	178	1.12%
2023/03/14	0.1	64.70	0	0.00	64.80	0.1	174	0.06%
2023/03/13	2	63.95	0.1	64.00	64.40	1.9	173	1.09%
2023/03/10	1.2	65.13	7	66.14	64.90	-5.8	170	-3.40%
2023/03/09	2.2	67.14	0.2	67.00	67.20	1.9	165	1.15%
2023/03/08	3	66.60	0.4	66.80	66.90	2.6	163	1.62%
2023/03/07	0.1	66.30	6	66.15	66.50	-5.9	161	-3.66%
2023/03/06	2.5	65.32	2	65.50	66.30	0.5	161	0.31%
2023/03/03	0.1	64.90	4	65.25	65.20	-3.9	155	-2.50%
2023/03/02	7	64.97	1	64.90	64.90	6	154	3.89%
2023/03/01	0	64.00	0	0.00	64.40	0	153	0.00%
2023/02/24	0	0.00	6	63.90	63.30	-6	150	-3.98%
2023/02/23	0	63.80	0	0.00	63.90	0	150	0.00%
2023/02/22	0	63.50	0	0.00	63.40	0	151	0.00%
2023/02/21	0	63.67	0	0.00	64.10	0	151	0.00%
2023/02/20	5	63.28	0	0.00	63.40	5	152	3.28%
2023/02/17	1	62.20	0	0.00	62.40	1	152	0.66%
2023/02/16	1	62.00	1	62.50	62.40	0	154	0.00%
2023/02/14	3	62.13	0	61.90	61.90	3	156	1.91%
2023/02/13	1	61.90	1	61.90	62.00	0	158	0.00%
2023/02/10	2	61.95	7	62.01	61.90	-5	159	-3.14%
2023/02/08	0.1	62.30	0	0.00	62.20	0.1	161	0.06%
2023/02/07	0	61.90	0	0.00	61.70	0	159	0.00%
2023/02/06	1.1	61.53	0	0.00	61.50	1.1	158	0.70%
2023/01/31	0	60.50	0	0.00	60.40	0	154	0.00%
2023/01/17	0	59.50	1	59.00	59.30	-1	153	-0.65%
2023/01/16	5	59.30	0	0.00	59.20	5	153	3.27%
2023/01/12	0.1	59.50	0	0.00	59.30	0.1	153	0.06%
2023/01/11	4	59.38	0	0.00	59.40	4	154	2.60%
2023/01/06	0	58.30	0	0.00	58.40	0	157	0.00%
2023/01/05	10	57.80	0	0.00	57.90	10	161	6.21%
2023/01/04	1	57.50	0	0.00	57.60	1	164	0.62%
2023/01/03	0	57.10	0	0.00	57.10	0	168	0.00%
2022/12/29	5	56.90	0	0.00	56.80	5	173	2.88%
2022/12/28	11	57.72	0	0.00	57.50	11	173	6.33%
2022/12/26	1	57.90	1	58.10	57.70	0	175	0.00%
2022/12/23	0.1	59.10	0	0.00	58.00	0.1	177	0.06%
2022/12/22	2	58.50	0	0.00	58.30	2	180	1.11%
2022/12/20	3	58.70	3	59.20	58.10	0	187	0.00%
2022/12/12	0	59.00	0	0.00	59.10	0	196	0.00%
2022/12/09	11	59.38	4	59.63	59.00	7	195	3.60%
2022/12/08	5	59.90	0	0.00	60.00	5	191	2.62%
2022/12/07	8	60.65	0	0.00	59.80	8	193	4.14%
2022/12/06	0	0.00	10	61.00	60.90	-10	193	-5.17%
2022/12/02	2	61.95	1	62.10	62.10	1	194	0.51%
2022/12/01	5	62.10	3	61.70	61.50	2	194	1.03%
2022/11/30	26	61.12	0	0.00	61.20	26	193	13.44%
2022/11/25	2	60.50	0	0.00	60.50	2	190	1.05%
2022/11/24	0	0.00	2	60.10	60.40	-2	192	-1.04%
2022/11/23	0	60.10	6	60.00	59.70	-6	191	-3.13%
2022/11/22	0	60.22	2	60.25	60.30	-2	194	-1.00%
2022/11/21	0	61.00	0	0.00	60.50	0	196	0.01%
2022/11/16	1	61.10	2	60.75	60.80	-1	235	-0.42%
2022/11/15	0	60.54	2.1	59.92	60.30	-2	240	-0.85%
2022/11/14	0	0.00	2	60.10	60.20	-2	243	-0.82%
2022/11/11	3.2	59.82	0	0.00	59.40	3.2	245	1.30%
2022/11/10	0.1	59.00	2	58.95	59.50	-1.9	246	-0.77%
2022/11/09	0	0.00	0.1	59.30	59.20	-0.1	247	-0.02%
2022/11/08	0.1	59.00	0	0.00	58.70	0.1	254	0.04%
2022/11/07	0	58.50	0	0.00	59.30	0	262	0.01%
2022/11/03	0	0.00	2	57.00	58.00	-2	272	-0.74%
2022/11/02	2	57.70	0	0.00	57.70	2	282	0.71%
2022/10/31	0	0.00	2	56.30	56.50	-2	284	-0.70%
2022/10/27	1	55.30	0	0.00	55.40	1	285	0.35%
2022/10/24	3	54.60	0	0.00	54.60	3	288	1.04%
2022/10/21	0	54.30	0	0.00	54.10	0	290	0.01%
2022/10/20	0	54.20	0	0.00	54.50	0	291	0.01%
2022/10/19	0	55.50	1	54.90	54.90	-1	291	-0.34%
2022/10/17	0.1	53.65	0	0.00	54.30	0.1	294	0.03%
2022/10/14	1	54.40	2	54.40	54.90	-1	296	-0.34%
2022/10/13	0	53.90	0	0.00	53.40	0	299	0.01%
2022/10/12	5	55.20	1	55.00	55.10	4	297	1.35%
2022/10/07	0	57.40	0	0.00	57.40	0	297	0.01%
2022/10/06	1	57.41	4	57.50	57.60	-3	299	-0.99%
2022/10/04	2	57.85	0	0.00	58.20	2	301	0.66%
2022/10/03	1	57.51	0	0.00	57.30	1	304	0.34%
2022/09/30	0	57.00	0	0.00	57.80	0	307	0.01%
2022/09/29	1	57.10	0	57.10	57.50	1	309	0.32%
2022/09/28	0	58.15	2	57.60	57.10	-2	309	-0.63%
2022/09/27	3	59.17	0	0.00	59.30	3	307	0.98%
2022/09/26	0.1	60.53	0	0.00	59.10	0.1	309	0.03%
2022/09/23	1	61.92	4	61.88	62.00	-3	312	-0.95%
2022/09/22	0	62.00	0	0.00	62.50	0	319	0.01%
2022/09/21	0	62.60	0	0.00	62.10	0	321	0.01%
2022/09/20	0	62.73	0	0.00	62.60	0	322	0.01%
2022/09/19	1	62.61	0	0.00	62.60	1	324	0.31%
2022/09/15	2.1	63.30	0	0.00	63.20	2.1	329	0.64%
2022/09/14	1.2	62.55	0	0.00	62.70	1.2	333	0.36%
2022/09/13	0	63.80	0	0.00	63.30	0	333	0.01%
2022/09/12	0	63.50	0	0.00	63.60	0	346	0.01%
2022/09/08	0	63.60	0	0.00	63.60	0	352	0.01%
2022/09/07	1	63.01	0	0.00	62.90	1	353	0.29%
2022/09/06	9.9	64.09	0	0.00	63.60	9.9	352	2.81%
2022/09/05	0	0.00	1	64.40	64.60	-1	353	-0.28%
2022/08/31	0	65.40	0	0.00	65.30	0	351	0.00%
2022/08/29	0	65.00	0	0.00	64.80	0	349	0.00%
2022/08/26	0.3	66.83	1	66.40	66.30	-0.7	346	-0.20%
2022/08/25	0.1	66.60	0	0.00	66.50	0.1	344	0.04%
2022/08/23	0	71.60	0	0.00	71.70	0	320	0.01%
2022/08/22	0	71.60	0	0.00	71.80	0	303	0.00%
2022/08/19	2	72.05	5	72.00	72.00	-3	295	-1.01%
2022/08/18	5	70.86	0	0.00	70.90	5	288	1.73%
2022/08/17	0.2	71.59	0	0.00	71.20	0.2	284	0.07%
2022/08/16	6	70.82	1	71.10	71.20	5	282	1.77%
2022/08/15	35	71.00	0	0.00	71.10	35	278	12.57%
2022/08/12	5	69.50	0	0.00	70.20	5	270	1.85%
2022/08/11	20	68.18	0	0.00	68.20	20	262	7.63%
2022/08/10	21	68.18	0	0.00	67.80	21	257	8.14%
2022/08/09	12	70.14	0	70.00	69.20	12	253	4.74%
2022/08/05	0	0.00	3	68.50	68.30	-3	251	-1.19%
2022/08/03	0	0.00	1	67.10	66.90	-1	256	-0.39%
2022/08/01	1	68.20	0	0.00	68.40	1	261	0.38%
2022/07/28	0	68.80	0	0.00	67.70	0	262	0.00%
2022/07/27	0	67.43	0	0.00	68.30	0	262	0.01%
2022/07/26	0	67.70	1	68.00	67.50	-1	263	-0.37%
2022/07/22	1	69.00	1	68.90	68.70	0	263	0.00%
2022/07/21	0	0.00	0	68.00	68.70	0	269	0.00%
2022/07/18	0	0.00	0	66.90	66.80	0	270	0.00%
2022/07/15	1	65.00	0	0.00	66.10	1	269	0.37%
2022/07/13	0	63.00	0	0.00	63.20	0	263	0.00%
2022/07/12	0.1	62.70	0	0.00	62.10	0.1	263	0.02%
2022/07/11	0.1	63.90	0	0.00	64.10	0.1	264	0.02%
2022/07/06	0	62.10	0	0.00	61.40	0	262	0.01%
2022/07/05	3	62.36	0	0.00	62.60	3	265	1.14%
2022/07/04	0.1	62.10	0	0.00	61.10	0.1	265	0.02%
2022/07/01	5.1	62.52	3	62.70	62.50	2.1	271	0.75%
2022/06/30	0.1	66.40	0	0.00	66.00	0.1	261	0.03%
2022/06/27	0	0.00	0.1	67.80	67.80	-0.1	256	-0.04%
2022/06/24	0	0.00	3	67.47	66.80	-3	257	-1.17%
2022/06/23	7.1	66.60	1	67.20	67.10	6.1	258	2.36%
2022/06/22	2	66.90	0	0.00	67.30	2	262	0.76%
2022/06/21	1	68.10	1	68.20	68.30	0	262	0.00%
2022/06/20	20.1	69.19	2	67.10	67.10	18.1	266	6.81%
2022/06/17	24	70.83	0	0.00	70.60	24	254	9.43%
2022/06/16	1	73.40	9	73.16	72.50	-8	248	-3.22%
2022/06/14	1.1	73.31	0	0.00	73.30	1.1	262	0.40%
2022/06/13	2	73.50	0	0.00	73.60	2	263	0.76%
2022/06/10	1	75.40	0	0.00	75.20	1	269	0.37%
2022/06/09	1	76.00	0	0.00	76.00	1	274	0.36%
2022/06/01	2	76.55	0	0.00	76.50	2	390	0.51%
2022/05/27	0	0.00	1	74.60	74.30	-1	411	-0.24%
2022/05/24	0	74.80	0	0.00	73.90	0	446	0.00%
2022/05/13	0.1	72.88	0	0.00	72.80	0.1	475	0.01%
2022/05/10	5	72.10	0	0.00	72.80	5	494	1.01%
2022/05/09	6	73.50	0	0.00	73.40	6	507	1.18%
2022/05/03	1.1	73.21	0.1	73.70	73.30	1	553	0.17%
2022/04/28	2	73.20	2	73.80	73.00	0	604	0.00%
2022/04/27	3.1	73.11	0	0.00	73.40	3.1	633	0.49%
2022/04/26	0.1	75.90	0	0.00	75.20	0.1	661	0.02%
2022/04/25	12	76.00	6	76.50	76.00	6	711	0.84%
2022/04/22	1	77.70	5	77.80	78.00	-4	734	-0.54%
2022/04/20	0	0.00	0	77.60	78.50	0	948	0.00%
2022/04/19	1	77.50	3	77.30	77.10	-2	1,049	-0.19%
2022/04/18	1	77.20	1.1	76.71	77.10	-0.1	1,072	0.00%
2022/04/15	1	77.00	2	77.40	77.00	-1	1,082	-0.09%
2022/04/14	5.1	78.40	0	0.00	77.90	5.1	1,092	0.47%
2022/04/13	0	0.00	3	77.97	78.20	-3	1,098	-0.27%
2022/04/12	0	77.50	0.1	77.80	77.40	-0.1	1,111	-0.01%
2022/04/11	1	78.70	0	0.00	78.00	1	1,116	0.09%
2022/04/08	0	78.85	1	79.00	79.30	-1	1,124	-0.09%
2022/04/07	5	78.98	2.3	79.08	78.20	2.7	1,130	0.24%
2022/04/06	1	80.00	0	0.00	79.90	1	1,123	0.09%
2022/04/01	1	79.60	0	0.00	80.60	1	1,129	0.09%
2022/03/30	0	0.00	1	82.10	81.90	-1	1,140	-0.09%
2022/03/29	0	81.60	1	81.90	81.50	-1	1,144	-0.09%
2022/03/28	1	80.70	0	0.00	81.40	1	1,151	0.09%
2022/03/25	0	0.00	0	82.30	81.80	0	1,154	0.00%
2022/03/24	1	81.90	1	82.10	82.00	0	1,154	0.00%
2022/03/23	0	81.90	0	82.10	81.80	0	1,160	0.00%
2022/03/22	0	81.90	1	81.80	81.90	-1	1,161	-0.09%
2022/03/21	0	0.00	1	81.50	81.90	-1	1,163	-0.09%
2022/03/18	0	0.00	0.1	81.10	81.10	-0.1	1,184	-0.01%
2022/03/17	1.1	80.22	41	80.20	81.00	-39.9	1,186	-3.37%
2022/03/15	2	79.20	0	0.00	79.00	2	1,215	0.16%
2022/03/14	0	80.30	1	80.00	80.60	-1	1,218	-0.08%
2022/03/11	0.2	79.77	1	80.00	80.10	-0.9	1,223	-0.07%
2022/03/10	0	0.00	3	79.87	80.20	-3	1,226	-0.24%
2022/03/09	1	77.80	2	77.75	78.60	-1	1,223	-0.08%
2022/03/08	12.2	77.44	16	77.32	76.30	-3.8	1,235	-0.31%
2022/03/07	1.1	82.23	1	83.20	82.10	0.1	1,180	0.01%
2022/03/04	3	85.17	2	84.90	84.80	1	1,178	0.08%
2022/03/03	0	0.00	1	84.70	84.80	-1	1,200	-0.08%
2022/03/01	0	83.20	7	83.26	83.90	-7	1,295	-0.54%
2022/02/25	0	82.00	0	0.00	82.00	0	1,430	0.00%
2022/02/24	33.1	81.67	1	82.10	81.50	32.1	1,558	2.06%
2022/02/23	0	82.90	0	0.00	83.20	0	1,571	0.00%
2022/02/22	3.2	82.90	1	83.00	82.70	2.2	1,594	0.14%
2022/02/21	0.1	84.00	2	83.50	83.70	-1.9	1,611	-0.12%
2022/02/18	1	83.50	9	83.62	83.70	-8	1,626	-0.49%
2022/02/17	3	84.07	1	84.50	83.70	2	1,674	0.12%
2022/02/16	0	0.00	2	84.40	84.20	-2	1,725	-0.12%
2022/02/15	4.1	83.48	1	84.00	83.40	3.1	1,758	0.18%
2022/02/14	2	83.10	0	0.00	83.10	2	1,768	0.11%
2022/02/11	1.2	84.58	0	0.00	84.50	1.2	1,773	0.07%
2022/02/10	6	85.00	7	84.71	85.10	-1	1,790	-0.06%
2022/02/09	0	84.23	6	84.72	85.40	-6	1,798	-0.33%
2022/02/08	2	83.25	1	83.00	83.50	1	1,796	0.06%
2022/02/07	3	82.00	1	82.00	82.80	2	1,805	0.11%
2022/01/26	5	82.20	3	82.13	81.80	2	1,822	0.11%
2022/01/25	2.1	83.06	3	82.40	82.30	-0.9	1,865	-0.05%
2022/01/24	4	84.10	3	84.07	84.00	1	1,924	0.05%
2022/01/21	5	86.92	7	85.89	85.20	-2	1,919	-0.10%
2022/01/20	4.1	88.31	3.1	88.43	88.40	1.1	1,920	0.05%
2022/01/19	2	87.70	6.5	87.46	87.90	-4.5	1,909	-0.24%
2022/01/18	13.2	87.83	3	87.30	86.60	10.1	1,897	0.53%
2022/01/17	3	87.37	7	87.77	88.00	-4	1,867	-0.21%
2022/01/14	6	86.30	12	87.48	88.10	-6	1,861	-0.32%
2022/01/13	61	88.63	35.1	88.04	88.50	25.9	1,832	1.41%
2022/01/12	26.1	86.32	12	86.37	85.90	14.1	1,694	0.83%
2022/01/11	6	84.00	16	84.37	83.40	-10	1,618	-0.62%
2022/01/10	2	82.65	2.1	82.55	82.80	-0.1	1,636	-0.01%
2022/01/07	9	81.69	0	0.00	81.50	9	1,646	0.55%
2022/01/06	9	82.19	0	0.00	82.40	9	1,662	0.54%
2022/01/05	4	82.50	1	83.40	82.50	3	1,705	0.18%
2022/01/04	1.1	84.33	1	84.40	84.10	0.1	1,731	0.01%
2022/01/03	2	84.65	4	84.53	84.30	-2	1,789	-0.11%
2021/12/30	3	83.63	5	83.70	84.00	-2	1,801	-0.11%
2021/12/29	2	83.00	0	0.00	83.20	2	1,801	0.11%
2021/12/27	2	82.90	2	83.05	83.40	0	1,824	0.00%
2021/12/24	0	0.00	6	83.10	82.90	-6	1,843	-0.33%
2021/12/23	1	83.00	20	83.46	83.00	-19	1,847	-1.03%
2021/12/22	2.5	83.04	8	83.19	82.90	-5.5	1,870	-0.29%
2021/12/21	1	82.30	1	82.10	82.20	0	1,871	0.00%
2021/12/20	0	81.80	0	0.00	81.80	0	1,876	0.00%
2021/12/17	3	81.60	1	81.94	82.00	2	1,883	0.11%
2021/12/16	1	82.80	4	82.98	83.00	-3	1,887	-0.16%
2021/12/15	1	81.30	2	81.95	81.90	-1	1,899	-0.05%
2021/12/14	13	81.95	7.6	81.70	81.30	5.4	1,903	0.29%
2021/12/13	2.5	83.48	2	83.75	83.30	0.5	1,894	0.03%
2021/12/10	12	83.10	2.5	83.47	83.10	9.5	1,906	0.50%
2021/12/09	0	0.00	1	84.80	84.70	-1	1,900	-0.05%
2021/12/08	0.2	85.03	0	0.00	85.00	0.2	1,964	0.01%
2021/12/07	2	85.95	1	85.90	85.40	1	1,967	0.05%
2021/12/06	0	0.00	3	85.20	85.40	-3	1,968	-0.15%
2021/12/03	0.3	84.80	1	85.20	85.30	-0.7	1,986	-0.04%
2021/12/02	10	84.24	1	85.60	83.80	9	2,022	0.44%
2021/12/01	1	84.80	2	85.50	85.60	-1	2,036	-0.05%
2021/11/30	1	85.90	4	85.55	85.20	-3	2,047	-0.15%
2021/11/29	3	83.70	7	83.89	84.70	-4	2,059	-0.19%
2021/11/26	11.5	86.64	9	86.11	85.40	2.5	2,044	0.12%
2021/11/25	9.3	89.39	27	88.83	88.90	-17.7	1,993	-0.89%
2021/11/24	47.2	92.29	32	91.25	89.90	15.2	1,970	0.77%
2021/11/23	16	92.01	37.2	92.48	92.00	-21.2	1,865	-1.14%
2021/11/22	6	89.02	7	89.00	89.00	-1	1,771	-0.06%
2021/11/19	1.1	87.32	3	87.43	87.10	-2	1,777	-0.11%
2021/11/18	3	89.33	5.2	88.89	88.40	-2.2	1,782	-0.12%
2021/11/17	1.4	89.23	3.1	89.07	88.90	-1.7	1,790	-0.09%
2021/11/16	11	89.19	10.5	88.92	88.50	0.5	1,808	0.03%
2021/11/15	6	89.25	3.2	89.20	89.40	2.8	1,796	0.15%
2021/11/12	3	88.42	102	88.52	86.70	-99	1,796	-5.51%	大賣/
2021/11/11	0	0.00	0.1	87.10	86.70	-0.1	1,806	0.00%
2021/11/10	3	85.84	4	85.90	86.30	-1	1,862	-0.05%
2021/11/09	10	86.77	1	86.30	86.30	9	1,896	0.48%
2021/11/08	2	87.35	1	86.90	86.50	1	1,906	0.05%
2021/11/05	4.1	86.65	4	86.20	86.10	0.1	1,951	0.00%
2021/11/04	2.1	87.76	7.8	88.05	87.20	-5.7	2,011	-0.28%
2021/11/03	0.3	88.10	1	87.80	88.10	-0.7	2,062	-0.03%
2021/11/02	12.5	87.98	5	87.26	87.50	7.5	2,152	0.35%
2021/11/01	8.6	88.95	11	88.74	89.40	-2.5	2,156	-0.11%
2021/10/29	3	85.03	4	85.03	84.40	-1	2,139	-0.05%
2021/10/28	5	84.48	7	84.84	84.70	-2	2,162	-0.09%
2021/10/27	0	0.00	2	83.15	83.70	-2	2,189	-0.09%
2021/10/26	4	82.65	7	82.83	82.20	-3	2,235	-0.13%
2021/10/25	1.4	84.25	2	83.35	84.20	-0.6	2,297	-0.03%
2021/10/22	0	0.00	4	82.90	82.80	-4	2,444	-0.16%
2021/10/21	4	81.88	1	81.40	81.60	3	2,725	0.11%
2021/10/20	4	82.53	17	82.45	82.50	-13	2,972	-0.44%
2021/10/19	7	82.13	3.3	82.37	82.80	3.7	3,041	0.12%
2021/10/18	2.1	81.48	7	81.31	81.40	-4.9	3,159	-0.15%
2021/10/15	6	80.88	5	80.58	80.00	1	3,183	0.03%
2021/10/14	19.2	80.16	6	80.87	79.70	13.2	3,220	0.41%
2021/10/13	10	81.65	2	82.20	80.40	8	3,230	0.25%
2021/10/12	19	80.41	8	80.44	81.10	11	3,227	0.34%
2021/10/08	18	80.15	26	80.60	81.10	-8	3,270	-0.24%
2021/10/07	3	76.93	5	76.90	77.30	-2	3,281	-0.06%
2021/10/06	0	0.00	2	73.50	73.40	-2	3,384	-0.06%
2021/10/05	1	73.69	0	0.00	74.00	1	3,471	0.03%
2021/10/04	3.1	73.26	14.3	73.04	72.60	-11.1	3,581	-0.31%
2021/10/01	11.4	74.78	4	73.13	73.30	7.4	3,661	0.20%
2021/09/30	11	75.81	0	0.00	76.00	11	3,843	0.29%
2021/09/29	0.2	75.41	2	75.05	74.80	-1.8	3,930	-0.05%
2021/09/28	12.1	77.82	4	78.50	77.60	8.1	4,089	0.20%
2021/09/27	1	78.80	2	79.00	78.80	-1	4,152	-0.02%
2021/09/24	1.4	79.01	15	78.47	79.20	-13.7	4,223	-0.32%
2021/09/23	4	77.58	0	0.00	77.30	4	4,252	0.09%
2021/09/22	4.1	77.43	14	77.61	77.60	-9.9	4,307	-0.23%
2021/09/17	0.2	79.50	0.1	79.40	79.50	0.1	4,411	0.00%
2021/09/16	1	79.00	1	79.20	79.00	0	4,515	0.00%
2021/09/15	6	79.13	4	79.10	79.40	2	4,611	0.04%
2021/09/14	3	80.30	4	80.33	80.10	-1	4,718	-0.02%
2021/09/13	21	80.40	12.1	80.42	79.90	8.9	4,727	0.19%
2021/09/10	3	83.53	2	83.70	83.50	1	4,695	0.02%
2021/09/08	4.1	83.22	7	82.56	82.60	-2.9	4,777	-0.06%
2021/09/07	4.2	83.92	4	83.80	84.30	0.2	4,795	0.00%
2021/09/06	4.1	87.70	3	87.60	86.10	1.1	4,799	0.02%
2021/09/03	0	0.00	7	89.19	89.50	-7	4,791	-0.15%
2021/09/02	2	89.35	6.2	89.36	87.70	-4.2	4,792	-0.09%
2021/09/01	1	87.70	3.2	87.84	89.00	-2.2	4,836	-0.05%
2021/08/31	2	87.30	1	87.50	87.50	1	4,864	0.02%
2021/08/30	1	87.10	13	87.33	87.20	-12	4,935	-0.24%
2021/08/27	27	90.76	49	90.76	90.50	-22	4,967	-0.44%
2021/08/26	4	90.83	1	91.00	90.60	3	5,035	0.06%
2021/08/25	7	89.03	3	89.50	89.80	4	5,046	0.08%
2021/08/24	5	89.04	2	89.00	88.10	3	5,072	0.06%
2021/08/23	4	88.63	7	89.29	89.60	-3	5,148	-0.06%
2021/08/20	0	0.00	2.2	86.69	86.70	-2.2	5,177	-0.04%
2021/08/19	8	86.44	4.2	86.86	85.20	3.8	5,174	0.07%
2021/08/18	13.2	83.39	18.4	85.07	87.80	-5.2	5,200	-0.10%
2021/08/17	12.2	84.52	11.2	85.38	84.00	1	5,242	0.02%
2021/08/16	22.2	87.79	18	88.24	87.40	4.2	5,243	0.08%
2021/08/13	9	91.76	14	91.76	90.60	-5	5,221	-0.10%
2021/08/12	3.4	90.29	5	90.28	91.00	-1.6	5,219	-0.03%
2021/08/11	26.4	90.16	38	90.63	89.50	-11.7	5,250	-0.22%
2021/08/10	33.1	92.81	11	92.79	91.80	22.1	5,270	0.42%
2021/08/09	85	95.57	22	95.40	94.70	63	5,300	1.19%
2021/08/06	64.3	98.65	39	98.73	98.10	25.3	5,335	0.47%
2021/08/05	13	97.44	78.2	97.50	98.50	-65.2	5,308	-1.23%
2021/08/04	14	96.69	13	96.72	96.20	1	5,429	0.02%
2021/08/03	7	94.47	11	94.68	96.00	-4	5,493	-0.07%
2021/08/02	25	93.34	12.2	93.73	93.60	12.8	5,612	0.23%
2021/07/30	43.1	92.78	23	92.42	91.40	20.1	5,716	0.35%
2021/07/29	36.1	92.04	21.1	92.54	92.90	15	5,782	0.26%
2021/07/28	51.1	90.09	59.3	88.39	90.20	-8.1	5,808	-0.14%
2021/07/27	163.5	99.71	87.2	98.60	94.80	76.3	5,828	1.31%	大買/
2021/07/26	78.1	99.64	99.1	100.80	104.50	-21.1	5,696	-0.37%
2021/07/23	34	94.53	37	95.45	95.00	-3	5,638	-0.05%
2021/07/22	49.1	95.07	18.4	95.04	94.10	30.6	5,878	0.52%
2021/07/21	14	92.40	7	92.00	93.10	7	5,868	0.12%
2021/07/20	6.1	90.94	4.1	90.89	90.30	2.1	5,968	0.03%
2021/07/19	9	92.27	1	91.80	91.80	8	6,102	0.13%
2021/07/16	5	92.96	6	93.33	92.90	-1	6,344	-0.02%
2021/07/15	28	94.42	5	92.88	92.50	23	6,555	0.35%
2021/07/14	6.3	90.68	8.1	91.38	93.50	-1.8	6,646	-0.03%
2021/07/13	15.2	95.48	10	95.98	91.20	5.2	6,610	0.08%
2021/07/12	20	94.09	54	95.06	95.60	-34	6,531	-0.52%
2021/07/09	47.4	93.58	10	93.23	91.90	37.4	6,524	0.57%
2021/07/08	37.1	97.26	99.1	96.69	96.00	-62	6,457	-0.96%
2021/07/07	37.2	96.55	87.1	96.38	97.00	-49.9	6,414	-0.78%
2021/07/06	14	92.13	21.1	92.90	92.80	-7.1	6,258	-0.11%
2021/07/05	40	91.21	28.9	92.38	92.20	11.1	6,286	0.18%
2021/07/02	14	86.41	7	86.96	88.50	7	6,124	0.11%
2021/07/01	9	88.13	20	88.26	87.50	-11	6,091	-0.18%
2021/06/30	12	87.38	2.2	86.93	87.10	9.8	6,039	0.16%
2021/06/29	3	87.37	6	87.48	87.00	-3	6,019	-0.05%
2021/06/28	38.1	88.87	35	88.40	88.90	3.1	5,967	0.05%
2021/06/25	34	87.29	41	86.61	86.70	-7	5,863	-0.12%
2021/06/24	40	84.42	19.1	85.32	86.50	20.9	5,777	0.36%
2021/06/23	6	82.92	15.1	83.15	84.30	-9.1	5,680	-0.16%
2021/06/22	17	80.43	5	80.50	80.10	12	5,565	0.22%
2021/06/21	14.2	80.73	8	81.06	80.20	6.2	5,543	0.11%
2021/06/18	8	83.01	10.1	82.82	82.20	-2.1	5,525	-0.04%
2021/06/17	13.1	81.03	13	81.40	82.90	0.1	5,510	0.00%
2021/06/16	6	80.70	4.5	80.92	80.10	1.5	5,489	0.03%
2021/06/15	3	81.20	8	80.69	81.20	-5	5,463	-0.09%
2021/06/11	2	79.60	26	79.49	79.60	-24	5,430	-0.44%
2021/06/10	2	78.90	7	79.24	78.90	-5	5,422	-0.09%
2021/06/09	16.1	78.78	24.1	79.01	78.70	-8	5,432	-0.15%
2021/06/08	19	81.21	2.1	82.22	80.50	17	5,407	0.31%
2021/06/07	17	81.85	24.1	81.40	81.80	-7.1	5,378	-0.13%
2021/06/04	4.1	80.88	15.9	80.86	80.70	-11.8	5,327	-0.22%
2021/06/03	9	80.56	40	80.73	80.90	-31	5,281	-0.59%
2021/06/02	26.1	79.36	11.6	79.59	78.90	14.5	5,177	0.28%
2021/06/01	21	79.74	4.1	79.90	80.30	17	5,130	0.33%
2021/05/28	8.2	77.89	0	0.00	77.60	8.2	4,980	0.16%
2021/05/27	4.1	76.00	8	76.06	76.20	-3.9	4,920	-0.08%
2021/05/26	5.5	76.14	2	76.75	76.40	3.5	4,892	0.07%
2021/05/25	5	77.74	3	77.60	77.70	2	4,834	0.04%
2021/05/24	4.1	75.26	3	74.80	75.70	1.1	4,749	0.02%
2021/05/21	4	73.33	6	73.83	74.00	-2	4,705	-0.04%
2021/05/20	53.1	73.30	1	73.40	73.50	52.1	4,667	1.12%
2021/05/19	4	72.78	10	73.80	74.60	-6	4,627	-0.13%
2021/05/18	25	71.62	0.1	71.95	73.20	24.9	4,572	0.55%
2021/05/17	18.2	69.52	16	69.04	67.70	2.2	4,496	0.05%
2021/05/14	20.1	74.75	17.1	74.32	73.10	3	4,395	0.07%
2021/05/13	33.1	74.49	15	73.44	74.00	18.1	4,299	0.42%
2021/05/12	10	73.72	18	73.65	74.40	-8	4,214	-0.19%
2021/05/11	10.4	78.36	14	77.96	76.40	-3.6	4,042	-0.09%
2021/05/10	13.1	82.59	8	82.14	82.00	5.1	3,925	0.13%
2021/05/07	16	79.94	32	80.80	82.50	-16	3,788	-0.42%
2021/05/06	17	76.67	8	75.81	75.00	9	3,670	0.25%
2021/05/05	16.1	77.78	4.2	79.42	77.20	11.9	3,544	0.34%
2021/05/04	39.1	81.37	17	79.38	80.70	22.1	3,446	0.64%
2021/05/03	94	88.34	12	88.70	87.00	82	3,264	2.51%
2021/04/29	22.6	85.36	16.5	86.39	88.90	6.1	3,101	0.20%
2021/04/28	39	89.38	22	89.89	88.40	17	2,903	0.59%
2021/04/27	15	84.75	4	84.88	85.00	11	2,613	0.42%
2021/04/26	14.1	83.27	15	83.72	84.90	-0.9	2,504	-0.04%
2021/04/23	6	80.38	24	80.71	83.20	-18	2,352	-0.77%
2021/04/22	29.2	80.14	30	79.10	78.90	-0.8	2,192	-0.04%
2021/04/21	31.1	79.56	35.1	79.32	81.00	-4.1	1,944	-0.21%
2021/04/20	15	73.51	40.5	74.59	77.10	-25.5	1,694	-1.51%
2021/04/19	5.2	70.01	6	70.42	70.10	-0.8	1,533	-0.05%
2021/04/16	14	71.11	1.7	70.98	71.00	12.3	1,501	0.82%
2021/04/15	21.6	70.75	11.7	71.29	71.90	9.9	1,465	0.68%
2021/04/14	4	68.45	7	68.90	68.80	-3	1,426	-0.21%
2021/04/13	17	71.61	5.5	70.76	70.40	11.5	1,399	0.82%
2021/04/12	5	70.96	1	71.20	70.60	4	1,395	0.29%
2021/04/09	12	71.76	8.3	70.75	70.80	3.7	1,417	0.26%
2021/04/08	4.5	67.95	4	68.15	68.10	0.5	1,312	0.04%
2021/04/07	1	68.57	47	68.54	68.10	-46	1,287	-3.57%
2021/04/06	34	67.02	33	67.75	66.60	1	1,248	0.08%
2021/04/01	42	66.85	2	67.40	67.20	40	1,224	3.27%
2021/03/31	11	67.62	1.5	67.70	67.60	9.5	1,205	0.79%
2021/03/30	0	0.00	3	67.43	67.50	-3	1,199	-0.25%
2021/03/29	0	0.00	61	66.96	66.80	-61	1,184	-5.15%
2021/03/26	0	0.00	3	66.17	66.10	-3	1,166	-0.26%
2021/03/25	3	65.80	0	0.00	65.90	3	1,158	0.26%
2021/03/24	4	65.83	0.1	65.90	66.10	3.9	1,151	0.34%
2021/03/23	30	66.29	5	66.20	65.90	25	1,145	2.18%
2021/03/22	27	67.01	0	0.00	67.10	27	1,123	2.40%
2021/03/19	11	65.53	11	66.43	66.50	0	1,098	0.00%
2021/03/18	3	65.13	0	0.00	65.20	3	1,069	0.28%
2021/03/17	0	65.00	0	0.00	64.70	0	1,070	0.00%
2021/03/15	0	65.60	13.1	65.20	65.40	-13.1	1,068	-1.23%
2021/03/12	2	64.40	1	65.00	64.30	1	1,052	0.10%
2021/03/11	0	0.00	0.2	63.70	63.70	-0.2	1,038	-0.02%
2021/03/10	2	63.70	4	63.35	64.10	-2	1,038	-0.19%
2021/03/09	0	0.00	1	61.30	61.50	-1	1,027	-0.10%
2021/03/08	0	61.10	0	0.00	61.00	0	1,076	0.00%
2021/03/05	0	61.77	0	0.00	61.10	0	1,090	0.00%
2021/03/04	0	0.00	17	62.00	61.60	-17	1,147	-1.48%
2021/03/03	4	61.93	3	62.10	61.80	1	1,312	0.08%
2021/03/02	3	63.27	13	63.05	62.20	-10	1,300	-0.77%
2021/02/25	0	63.60	0	0.00	63.70	0	1,308	0.00%
2021/02/24	0	63.60	0	0.00	63.40	0	1,305	0.00%
2021/02/23	0	0.00	1	63.10	63.10	-1	1,295	-0.08%
2021/02/22	0	0.00	1	63.50	63.50	-1	1,292	-0.08%
2021/02/18	3	62.60	3	62.40	62.40	0	1,279	0.00%
2021/02/17	0.3	61.60	0	0.00	61.80	0.3	1,278	0.02%
2021/02/05	0	0.00	3	60.93	61.30	-3	1,281	-0.23%
2021/02/04	12	60.73	0	0.00	60.50	12	1,288	0.93%
2021/02/03	4	61.15	0	0.00	61.10	4	1,289	0.31%
2021/02/02	3	61.30	0	0.00	61.30	3	1,289	0.23%
2021/02/01	2	60.60	0	0.00	61.30	2	1,282	0.16%
2021/01/29	16	61.81	0	0.00	61.60	16	1,276	1.25%
2021/01/28	3	64.13	0	0.00	63.60	3	1,254	0.24%
2021/01/27	0	0.00	2	61.95	62.90	-2	1,211	-0.17%
2021/01/26	2	61.70	3	62.40	61.70	-1	1,205	-0.08%
2021/01/25	4	62.10	0	0.00	62.20	4	1,193	0.34%
2021/01/22	11	62.19	1.1	62.21	62.50	9.9	1,185	0.83%
2021/01/21	0	0.00	1	62.30	62.20	-1	1,178	-0.08%
2021/01/20	0.1	65.00	4	65.20	62.80	-3.9	1,162	-0.33%
2021/01/19	7	64.23	12	64.78	64.10	-5	1,124	-0.44%
2021/01/18	0	0.00	1	63.50	64.40	-1	1,098	-0.09%
2021/01/15	2	64.85	1	64.40	63.60	1	1,089	0.09%
2021/01/14	7	64.04	8	64.20	64.20	-1	1,067	-0.09%
2021/01/13	0	62.40	0	0.00	62.90	0	1,035	0.00%
2021/01/11	2	63.75	0	0.00	63.50	2	1,015	0.20%
2021/01/07	6	64.67	3	64.27	63.80	3	996	0.30%
2021/01/06	1	63.00	0	0.00	64.20	1	949	0.11%
2021/01/05	8.1	64.02	3.1	64.71	64.50	5	921	0.54%
2021/01/04	1	63.70	6.2	64.20	65.50	-5.2	873	-0.59%
2020/12/31	0.2	62.03	1	61.50	62.00	-0.8	799	-0.10%
2020/12/30	20	60.80	0	0.00	61.00	20	780	2.56%
2020/12/28	1	61.00	1	61.30	61.20	0	782	0.00%
2020/12/23	0	60.50	0	0.00	60.50	0	768	0.00%
2020/12/22	1	59.80	0	0.00	58.60	1	777	0.13%
2020/12/17	1	59.40	0	0.00	59.30	1	772	0.13%
2020/12/16	0.1	60.00	1	59.90	59.90	-1	772	-0.12%
2020/12/15	1	59.90	1	60.50	59.50	0	768	0.00%
2020/12/11	1.1	60.98	1	60.30	61.00	0.1	757	0.01%
2020/12/10	1	63.20	1	62.40	62.00	0	741	0.00%
2020/12/09	0	0.00	6	63.50	63.40	-6	729	-0.82%
2020/12/07	2	62.50	0	0.00	62.10	2	704	0.28%
2020/12/04	1	63.20	1.5	62.53	62.20	-0.5	677	-0.07%
2020/12/03	1	62.70	1	61.70	61.70	0	663	0.00%
2020/12/02	6	63.50	2	63.05	63.00	4	648	0.62%
2020/12/01	2	61.20	0.5	61.10	61.60	1.5	600	0.25%
2020/11/30	1	63.40	3.1	62.81	62.60	-2.1	585	-0.37%
2020/11/27	14.1	62.85	13.5	62.53	62.80	0.6	529	0.10%
2020/11/26	0	0.00	2	57.60	57.70	-2	370	-0.54%
2020/11/25	2	58.50	0	0.00	57.50	2	374	0.53%
2020/11/24	0	0.00	8	58.40	58.50	-8	370	-2.16%
2020/11/23	3	57.43	1	57.50	57.60	2	367	0.54%
2020/11/19	0	0.00	1	57.20	57.20	-1	393	-0.25%
2020/11/13	3	56.90	5	56.46	56.80	-2	463	-0.43%
2020/11/12	2	56.00	0	0.00	55.80	2	466	0.43%
2020/11/11	2	55.00	0	0.00	55.30	2	461	0.43%
2020/11/10	3	54.13	0	0.00	54.00	3	462	0.65%
2020/11/09	0.1	54.00	0	0.00	53.60	0.1	473	0.01%
2020/11/06	0	0.00	5	54.20	53.50	-5	509	-0.98%
2020/11/03	1	52.50	0	0.00	52.30	1	563	0.18%
2020/11/02	1	52.40	0	52.63	52.20	1	579	0.17%
2020/10/29	2	52.50	0	0.00	52.40	2	639	0.31%
2020/10/28	2	53.10	1	53.40	53.10	1	671	0.15%
2020/10/23	0	0.00	2	54.30	54.50	-2	954	-0.21%
2020/10/22	0.1	54.70	0	0.00	54.70	0.1	1,036	0.01%
2020/10/21	0	0.00	3	53.40	53.40	-3	1,075	-0.28%
2020/10/16	2	52.30	0	0.00	52.20	2	1,148	0.17%
2020/10/15	1.2	52.71	0	0.00	52.40	1.2	1,168	0.10%
2020/10/13	1	52.70	0	0.00	52.60	1	1,217	0.08%
2020/10/12	1	52.90	0	0.00	52.80	1	1,232	0.08%
2020/10/08	1	54.00	0	0.00	53.80	1	1,263	0.08%
2020/09/30	0	0.00	1	53.50	52.90	-1	1,557	-0.06%
2020/09/29	1	53.10	0	0.00	53.00	1	1,586	0.06%
2020/09/24	0	0.00	5	54.50	54.00	-5	1,749	-0.29%
2020/09/22	0	0.00	4	56.00	55.90	-4	1,853	-0.22%
2020/09/16	1.1	57.44	1	57.50	57.20	0.1	2,028	0.00%
2020/09/15	0	57.80	0	0.00	57.30	0	2,051	0.00%
2020/09/14	0	0.00	2	57.20	57.50	-2	2,101	-0.10%
2020/09/11	0	0.00	2	55.90	55.70	-2	2,192	-0.09%
2020/09/10	2	55.90	2	55.90	55.70	0	2,203	0.00%
2020/09/07	1	57.70	0	0.00	57.30	1	2,301	0.04%
2020/09/03	0	0.00	1	59.00	58.50	-1	2,401	-0.04%
2020/09/02	1	58.90	1	58.80	58.60	0	2,451	0.00%
2020/09/01	0	0.00	2	59.30	59.10	-2	2,470	-0.08%
2020/08/31	1	58.20	0	0.00	57.80	1	2,479	0.04%
2020/08/27	3	58.57	0	0.00	58.30	3	2,529	0.12%
2020/08/26	2	58.80	0	0.00	58.90	2	2,571	0.08%
2020/08/24	2	60.20	12	60.42	60.60	-10	2,600	-0.38%
2020/08/21	13	59.90	0	0.00	60.00	13	2,770	0.47%
2020/08/20	2	59.80	5	59.24	59.50	-3	2,801	-0.11%
2020/08/19	3	62.57	25	62.29	62.10	-22	2,817	-0.78%
2020/08/18	2	63.80	5	63.56	63.50	-3	2,870	-0.10%
2020/08/17	1	64.80	0	0.00	64.60	1	2,938	0.03%
2020/08/14	0	0.00	3	63.57	63.60	-3	3,062	-0.10%
2020/08/12	12	64.18	0	0.00	63.90	12	3,338	0.36%
2020/08/11	1	65.10	0.1	65.50	65.20	0.9	3,357	0.03%
2020/08/10	0	0.00	7	67.26	66.80	-7	3,399	-0.21%
2020/08/07	2	66.65	2	67.20	67.20	0	3,481	0.00%
2020/08/06	5	67.60	0	0.00	66.80	5	3,504	0.14%
2020/08/05	0	0.00	1	67.30	67.20	-1	3,576	-0.03%
2020/08/04	1	68.50	4	68.08	68.50	-3	3,597	-0.08%
2020/08/03	9	68.47	5	67.78	67.70	4	3,712	0.11%
2020/07/31	5	70.86	1	69.00	69.00	4	3,852	0.10%
2020/07/30	1.3	68.92	3	67.67	69.30	-1.7	3,756	-0.05%
2020/07/29	4	67.05	10	66.05	66.20	-6	3,681	-0.16%
2020/07/28	72	66.98	112	67.73	66.40	-40	3,656	-1.09%	大賣/
2020/07/27	37	66.49	33	67.03	66.30	4	3,581	0.11%
2020/07/24	35	66.39	13	66.85	64.80	22	3,543	0.62%
2020/07/23	37	66.20	1	66.80	66.80	36	3,536	1.02%
2020/07/22	0	0.00	2.2	65.51	66.10	-2.2	3,561	-0.06%
2020/07/21	2	64.85	56	65.14	65.10	-54	3,550	-1.52%
2020/07/20	3	64.07	0	0.00	64.30	3	3,539	0.08%
2020/07/17	55	63.57	4	63.80	62.60	51	3,527	1.45%
2020/07/16	2	64.50	1	64.30	64.50	1	3,510	0.03%
2020/07/15	1	63.70	1	63.60	63.90	0	3,498	0.00%
2020/07/10	12	67.88	5	66.50	65.50	7	3,445	0.20%
2020/07/09	8	68.44	55	69.56	71.00	-47	3,340	-1.41%
2020/07/08	0	0.00	1	65.80	65.20	-1	3,205	-0.03%
2020/07/07	6	65.60	5	65.74	64.70	1	3,181	0.03%
2020/07/06	16	66.98	11	66.88	66.90	5	3,154	0.16%
2020/07/03	3	66.47	7	66.77	67.00	-4	3,110	-0.13%
2020/07/02	1	65.50	7	64.89	65.50	-6	3,040	-0.20%
2020/07/01	6	65.48	9	65.50	65.40	-3	3,009	-0.10%
2020/06/30	7	64.79	1	64.50	65.50	6	2,934	0.20%
2020/06/29	4	62.80	2	62.85	63.10	2	2,855	0.07%
2020/06/24	13	63.00	13	62.56	62.40	0	2,828	0.00%
2020/06/22	2	61.40	1	61.30	61.00	1	2,775	0.04%
2020/06/19	6	62.48	1.1	62.49	62.30	4.9	2,767	0.18%
2020/06/18	5	63.06	7	63.39	63.70	-2	2,722	-0.07%
2020/06/16	3	62.57	1	63.30	62.20	2	2,636	0.08%
2020/06/12	0	0.00	7	60.53	61.50	-7	2,610	-0.27%
2020/06/11	5	62.02	4	61.90	59.10	1	2,576	0.04%
2020/06/10	0	0.00	3	62.13	61.90	-3	2,521	-0.12%
2020/06/09	4	62.50	7	62.87	62.70	-3	2,505	-0.12%
2020/06/08	3	61.97	0	0.00	61.60	3	2,475	0.12%
2020/06/04	1	63.40	6.2	62.97	62.10	-5.2	2,452	-0.21%
2020/06/03	3	62.23	7	62.30	62.60	-4	2,437	-0.16%
2020/06/02	3	61.50	20	62.69	61.50	-17	2,419	-0.70%
2020/06/01	1	63.10	8	63.08	63.20	-7	2,379	-0.29%
2020/05/29	5	63.16	0	0.00	62.70	5	2,354	0.21%
2020/05/28	75	65.11	68	64.89	63.00	7	2,331	0.30%
2020/05/27	0	0.00	53	62.34	62.80	-53	2,161	-2.45%
2020/05/26	18	61.91	6	62.18	61.70	12	2,130	0.56%
2020/05/25	2	62.75	19	63.49	62.70	-17	2,087	-0.81%
2020/05/22	16	62.30	12	62.68	62.40	4	2,024	0.20%
2020/05/21	9	62.28	9	62.62	61.80	0	1,968	0.00%
2020/05/20	31	61.53	75	61.59	62.50	-44	1,857	-2.37%
2020/05/19	13	59.75	70	59.86	60.40	-57	1,679	-3.39%
2020/05/18	1	58.50	29	59.14	58.50	-28	1,619	-1.73%
2020/05/15	8	58.28	10	58.54	57.90	-2	1,614	-0.12%
2020/05/14	17	59.04	18	59.37	57.70	-1	1,641	-0.06%
2020/05/13	9	57.90	5	57.74	58.10	4	1,635	0.24%
2020/05/12	15	58.99	10	58.87	58.70	5	1,600	0.31%
2020/05/11	7	58.51	8	59.56	57.50	-1	1,523	-0.07%
2020/05/08	62	59.49	44	59.48	59.10	18	1,467	1.22%
2020/05/07	21	55.93	60	57.73	58.70	-39	1,333	-2.92%
2020/05/06	6	53.65	11	53.27	53.90	-5	1,164	-0.43%
2020/04/29	1	50.50	1	50.40	50.50	0	1,107	0.00%
2020/04/28	3	50.90	2	50.70	50.50	1	1,110	0.09%
2020/04/27	9	50.18	11	50.44	50.70	-2	1,118	-0.18%
2020/04/24	1	48.70	0	0.00	49.10	1	1,080	0.09%
2020/04/23	6	49.16	2	48.55	49.00	4	1,081	0.37%
2020/04/22	1	47.00	0	0.00	48.50	1	1,080	0.09%
2020/04/21	2	47.45	0	0.00	46.80	2	1,078	0.19%
2020/04/17	0	0.00	1	48.30	48.10	-1	1,093	-0.09%
2020/04/16	0	0.00	1	48.00	48.10	-1	1,127	-0.09%
2020/04/15	11	47.32	0	0.00	47.30	11	1,130	0.97%
2020/04/14	5	47.20	0	0.00	47.00	5	1,155	0.43%
2020/04/09	0	0.00	1	46.50	46.30	-1	1,204	-0.08%
2020/04/08	6	44.28	0	0.00	44.90	6	1,207	0.50%
2020/04/07	5	43.55	0	0.00	44.15	5	1,251	0.40%
2020/04/06	0	0.00	2	42.80	42.95	-2	1,255	-0.16%
2020/04/01	0	0.00	2	42.05	42.00	-2	1,269	-0.16%
2020/03/30	2	41.30	0	0.00	41.55	2	1,299	0.15%
2020/03/24	0	0.00	1	40.80	40.15	-1	1,339	-0.07%
2020/03/23	0	0.00	1	38.70	39.15	-1	1,347	-0.07%
2020/03/19	1	37.90	0	0.00	37.90	1	1,409	0.07%
2020/03/17	1	43.20	0	0.00	42.90	1	1,407	0.07%
2020/03/16	2	45.45	0	0.00	44.10	2	1,442	0.14%
2020/03/12	1	45.80	11	46.00	45.90	-10	1,507	-0.66%
2020/03/11	11	49.74	2	49.30	48.10	9	1,500	0.60%
2020/03/10	3	48.35	0	0.00	49.45	3	1,494	0.20%
2020/03/09	1	50.20	0	0.00	49.05	1	1,481	0.07%
2020/03/05	1	50.60	1	51.00	51.00	0	1,454	0.00%
2020/03/04	0	0.00	4	50.10	50.20	-4	1,445	-0.28%
2020/03/03	0	0.00	2	50.80	50.60	-2	1,442	-0.14%
2020/03/02	3	49.53	1	48.50	49.55	2	1,432	0.14%
2020/02/27	2	50.50	2	49.85	49.80	0	1,422	0.00%
2020/02/26	1	52.00	0	0.00	51.00	1	1,407	0.07%
2020/02/25	0	0.00	2	50.30	51.40	-2	1,397	-0.14%
2020/02/24	11	51.02	0	0.00	51.00	11	1,381	0.80%
2020/02/21	13	52.96	0	0.00	52.90	13	1,356	0.96%
2020/02/20	2	53.80	20	53.99	54.10	-18	1,336	-1.35%
2020/02/19	6	53.13	3	53.43	53.10	3	1,307	0.23%
2020/02/18	6	54.12	22	53.77	53.10	-16	1,284	-1.25%
2020/02/17	30	54.05	27	54.11	55.00	3	1,232	0.24%
2020/02/14	12	52.84	18	53.19	52.60	-6	1,145	-0.52%
2020/02/13	2	49.80	2	50.50	49.65	0	1,050	0.00%
2020/02/12	0	0.00	1	49.60	49.60	-1	1,042	-0.10%
2020/02/07	6	48.88	4	48.60	48.60	2	1,025	0.20%
2020/02/06	3	49.15	3	49.45	49.50	0	1,022	0.00%
2020/02/05	1	48.75	1	48.95	48.80	0	1,016	0.00%
2020/02/04	4	47.88	4	48.20	48.30	0	1,007	0.00%
2020/01/31	0	0.00	1	47.70	47.70	-1	981	-0.10%
2020/01/30	5	47.65	11.5	47.01	46.80	-6.5	968	-0.67%
2020/01/20	13	51.42	5.5	51.39	51.40	7.5	941	0.80%
2020/01/17	3	52.37	3	52.00	52.00	0	928	0.00%
2020/01/16	14	51.81	4	52.05	52.20	10	915	1.09%
2020/01/15	6	52.03	7	52.04	51.90	-1	904	-0.11%
2020/01/14	1	52.00	3	52.53	52.40	-2	895	-0.22%
2020/01/13	2	52.00	1	52.70	52.10	1	878	0.11%
2020/01/10	0	0.00	7	52.81	52.30	-7	860	-0.81%
2020/01/09	5	51.76	3	51.63	51.70	2	814	0.25%
2020/01/08	12	51.74	10	51.10	51.00	2	801	0.25%
2020/01/07	3	51.63	3	52.87	53.00	0	769	0.00%
2020/01/06	11	51.27	12	51.04	51.00	-1	741	-0.13%
2020/01/03	0	0.00	10	53.12	52.30	-10	721	-1.39%
2020/01/02	10	53.54	5	53.10	53.30	5	701	0.71%
2019/12/31	18	53.08	9	52.91	52.60	9	674	1.33%
2019/12/30	2	51.50	3	51.70	51.80	-1	623	-0.16%
2019/12/27	1	52.10	0	0.00	51.20	1	609	0.16%
2019/12/26	1	51.00	2	51.35	51.20	-1	589	-0.17%
2019/12/25	1	51.10	3	50.90	50.80	-2	564	-0.35%
2019/12/24	2	50.20	2	51.00	50.70	0	553	0.00%
2019/12/23	1	50.00	0	0.00	50.00	1	535	0.19%
2019/12/20	0	0.00	3	50.87	50.80	-3	520	-0.58%
2019/12/19	2	51.35	5	51.18	51.20	-3	507	-0.59%
2019/12/18	1	50.30	2	50.30	50.20	-1	473	-0.21%
2019/12/17	3	50.03	0	0.00	50.30	3	454	0.66%
2019/12/16	5	50.32	9	50.99	50.60	-4	434	-0.92%
2019/12/13	1	47.65	0.2	47.90	47.90	0.8	367	0.22%
2019/12/12	6	47.38	12	47.57	47.35	-6	349	-1.72%
2019/12/11	9	48.02	62	47.81	47.75	-53	324	-16.32%
2019/12/10	20.6	47.17	31	47.05	47.55	-10.4	275	-3.77%
2019/12/09	0	0.00	1	45.20	45.30	-1	194	-0.51%
2019/12/06	1	44.30	11	43.82	43.90	-10	168	-5.93%
2019/12/04	0	0.00	2	42.40	42.85	-2	148	-1.34%
2019/11/26	0	0.00	2	42.65	42.70	-2	158	-1.26%
2019/11/25	1	42.20	1	42.45	42.50	0	170	0.00%
2019/11/22	0	0.00	2	42.85	42.40	-2	181	-1.10%
2019/11/21	0	0.00	0.5	42.40	42.40	-0.5	181	-0.27%
2019/11/06	6	42.05	1	41.95	41.90	5	200	2.50%
2019/11/04	1	42.30	10	42.39	42.30	-9	197	-4.55%
2019/10/31	0	0.00	5	41.01	40.95	-5	197	-2.53%
2019/10/25	1	41.65	2	41.58	42.00	-1	208	-0.48%
2019/10/24	1	41.45	0	0.00	41.45	1	217	0.46%
2019/10/23	1	41.45	0	0.00	41.20	1	219	0.46%
2019/10/21	1	41.05	0	0.00	41.20	1	221	0.45%
2019/10/18	0	0.00	1	41.00	41.10	-1	223	-0.45%
2019/10/17	0	0.00	1	40.75	40.70	-1	223	-0.45%
2019/10/01	0	0.00	2	42.00	42.10	-2	231	-0.86%
2019/09/26	0	0.00	1	42.20	42.25	-1	231	-0.43%
2019/09/17	1	42.15	0	0.00	42.10	1	231	0.43%
2019/09/04	0	0.00	1	42.70	42.80	-1	226	-0.44%
2019/09/02	2	42.20	0	0.00	42.20	2	224	0.89%
2019/08/29	2	42.45	0	0.00	42.55	2	219	0.91%
2019/08/28	0	0.00	10	45.30	45.25	-10	211	-4.72%
2019/08/22	3	44.30	0	0.00	44.30	3	183	1.64%
2019/08/19	0	0.00	1	43.65	43.70	-1	178	-0.56%
2019/08/16	4	44.26	0	0.00	43.45	4	177	2.26%
2019/08/15	5	44.90	0	0.00	44.65	5	165	3.02%
2019/08/14	5	45.10	3	45.30	45.80	2	161	1.24%
2019/08/13	3	44.92	0	0.00	44.75	3	158	1.89%
2019/08/12	19	44.63	0	0.00	45.00	19	158	11.96%
2019/08/08	2	44.95	0	0.00	44.70	2	157	1.27%
2019/08/06	1	44.30	1	44.25	45.10	0	158	0.00%
2019/08/02	3	45.30	0	0.00	45.30	3	160	1.87%
2019/08/01	0	0.00	10	45.90	45.95	-10	162	-6.17%
2019/07/30	13	46.23	5	47.00	45.90	8	162	4.92%
2019/07/26	0	0.00	5	46.40	46.30	-5	154	-3.25%
2019/07/25	0	0.00	5	45.50	45.85	-5	144	-3.45%
2019/07/22	0	0.00	5	45.12	44.85	-5	148	-3.37%
2019/07/18	0	0.00	2	44.60	44.65	-2	149	-1.34%
2019/07/10	0	0.00	3	43.80	43.90	-3	164	-1.83%
2019/07/08	1	44.00	0	0.00	43.85	1	174	0.57%
2019/07/02	0	0.00	2	44.00	44.10	-2	190	-1.05%
2019/06/24	1	43.20	0	0.00	43.45	1	224	0.45%
2019/06/21	0	0.00	1	43.01	43.10	-1	243	-0.42%
2019/06/20	2	42.80	1	42.90	42.80	1	260	0.38%
2019/06/19	2	42.60	0	0.00	42.60	2	298	0.67%
2019/06/17	5	42.30	0	0.00	42.30	5	306	1.63%
2019/06/12	0	0.00	1	42.65	42.50	-1	314	-0.32%
2019/06/10	0	0.00	1	42.20	42.20	-1	328	-0.30%
2019/06/06	3	42.27	0	0.00	42.15	3	332	0.90%
2019/06/05	2	42.40	0	0.00	42.35	2	333	0.60%
2019/06/03	3	42.07	0	0.00	42.30	3	340	0.88%
2019/05/22	2	42.60	2	42.20	41.80	0	351	0.00%
2019/05/17	0	0.00	1	42.85	42.70	-1	350	-0.29%
2019/05/16	1	42.75	0	0.00	42.85	1	351	0.28%
2019/05/15	1	43.25	0	0.00	43.30	1	354	0.28%
2019/05/14	0.3	42.50	1	42.05	42.40	-0.7	357	-0.19%
2019/05/10	2.1	44.36	0	0.00	44.40	2.1	355	0.58%
2019/05/09	1	44.90	0	0.00	44.70	1	357	0.28%
2019/05/08	0	0.00	1	45.55	45.50	-1	356	-0.28%
2019/05/07	1	45.00	0	0.00	46.00	1	358	0.28%
2019/04/29	22	45.72	0	0.00	45.55	22	355	6.18%
2019/04/25	8	46.10	0	0.00	46.35	8	350	2.28%
2019/04/18	0	0.00	2	47.40	46.40	-2	344	-0.58%
2019/04/17	1	47.15	1	47.35	47.25	0	340	0.00%
2019/04/12	1	46.40	7	46.44	46.20	-6	320	-1.87%
2019/04/11	3	46.38	0	0.00	46.00	3	314	0.95%
2019/04/03	2	45.90	0	0.00	45.80	2	294	0.68%
2019/04/01	0	45.75	0	0.00	45.60	0	288	0.00%
2019/03/29	0	0.00	1	45.60	45.55	-1	283	-0.35%
2019/03/28	1	45.00	0	0.00	45.00	1	282	0.35%
2019/03/27	0	0.00	1	46.00	45.90	-1	273	-0.37%
2019/03/26	2	46.40	0	0.00	47.00	2	259	0.77%
2019/03/25	0	45.75	0	0.00	45.60	0	242	0.00%
2019/03/22	7	46.94	6	46.63	46.30	1	226	0.44%
2019/03/21	0	45.10	0	0.00	44.70	0	187	0.00%
2019/03/18	1	43.70	0	0.00	43.90	1	179	0.56%
2019/03/12	0	0.00	2	42.68	43.00	-2	164	-1.22%
2019/03/11	1	42.05	0	0.00	42.35	1	162	0.62%
2019/03/08	2	42.28	1	42.45	42.40	1	165	0.60%
2019/03/06	0	0.00	2	42.60	42.70	-2	164	-1.22%
2019/02/25	2	43.03	0.1	43.00	43.00	1.9	161	1.18%
2019/02/19	0	0.00	1	42.60	42.55	-1	159	-0.63%
2019/01/22	0	0.00	11	41.20	41.15	-11	157	-6.98%
2019/01/21	4	40.59	0	0.00	40.95	4	161	2.48%
2019/01/18	0	0.00	2	40.30	40.35	-2	163	-1.22%
2019/01/15	3	39.95	0	0.00	39.90	3	176	1.70%
2019/01/10	2	40.15	0	0.00	40.05	2	176	1.13%
2019/01/04	0	0.00	3	39.92	39.95	-3	189	-1.58%
2019/01/03	3	40.05	0	0.00	40.00	3	210	1.43%
2018/12/27	6	40.12	0	0.00	40.15	6	223	2.69%
2018/12/26	8	40.02	0	0.00	39.95	8	224	3.56%
2018/12/22	5	40.00	0	0.00	40.00	5	229	2.18%
2018/12/20	0	0.00	1	39.30	39.25	-1	233	-0.43%
2018/12/19	3	39.45	0	0.00	39.40	3	235	1.27%
2018/12/17	1	40.25	0	0.00	40.05	1	237	0.42%
2018/12/10	10	40.10	0	0.00	40.35	10	268	3.72%
2018/12/03	0	0.00	9	41.81	42.00	-9	286	-3.15%
2018/11/30	0	0.00	10	40.85	40.85	-10	288	-3.46%
2018/11/29	1	40.45	2	40.63	40.35	-1	286	-0.35%
2018/11/28	1	40.30	1	40.55	40.30	0	285	0.00%
2018/11/27	1	39.90	0	0.00	39.95	1	283	0.35%
2018/11/23	1	39.50	0	0.00	39.50	1	285	0.35%
2018/11/20	1	40.40	0	0.00	40.35	1	291	0.34%
2018/11/19	0	0.00	1	40.50	40.45	-1	302	-0.33%
2018/11/16	1	39.80	0	0.00	39.80	1	314	0.32%
2018/11/14	0	0.00	1	39.00	38.85	-1	319	-0.31%
2018/11/13	8	38.65	0	0.00	38.75	8	319	2.50%
2018/11/08	0.1	38.55	0	0.00	38.55	0.1	342	0.03%
2018/11/06	15	38.62	0	0.00	38.00	15	352	4.26%
2018/10/30	11.1	36.66	0	0.00	37.05	11.1	352	3.14%
2018/10/29	1	36.60	0	0.00	36.65	1	353	0.28%
2018/10/26	1	38.55	0	0.00	37.65	1	351	0.28%
2018/10/25	27	38.60	0	0.00	38.40	27	350	7.70%
2018/10/22	1	40.15	0	0.00	40.45	1	339	0.29%
2018/10/18	2	40.45	0	0.00	40.55	2	339	0.59%
2018/10/17	1	40.85	0	0.00	40.70	1	340	0.29%
2018/10/11	28	40.48	2	41.00	39.90	26	334	7.78%
2018/10/05	0.5	44.00	0	0.00	43.35	0.5	317	0.16%
2018/10/03	0	0.00	1	44.70	44.70	-1	314	-0.32%
2018/10/02	0	0.00	1	45.05	45.05	-1	314	-0.32%
2018/09/27	3	44.78	1	44.70	44.70	2	350	0.57%
2018/09/20	0	0.00	1	45.00	45.00	-1	351	-0.28%
2018/09/19	1	46.15	0	0.00	46.15	1	345	0.29%
2018/09/14	1	43.00	0	0.00	43.10	1	330	0.30%
2018/09/07	3	44.30	0	0.00	44.25	3	331	0.90%
2018/09/06	2	45.25	0	0.00	45.00	2	332	0.60%
2018/09/03	1	46.80	0	0.00	46.80	1	345	0.29%
2018/08/28	1	46.90	0	0.00	46.90	1	375	0.27%
2018/08/27	1	47.00	1	47.10	46.90	0	395	0.00%
2018/08/24	0	0.00	2	47.20	47.15	-2	404	-0.50%
2018/08/22	10	51.40	0	0.00	51.40	10	389	2.57%
2018/08/15	2	51.00	2	51.50	51.10	0	419	0.00%
2018/08/13	4	52.50	1	52.20	52.20	3	413	0.73%
2018/08/10	0	0.00	1	53.60	53.40	-1	414	-0.24%
2018/08/09	0	0.00	0.2	53.00	53.00	-0.2	415	-0.04%
2018/08/08	0	0.00	1	53.00	52.90	-1	425	-0.24%
2018/07/31	1	52.30	0	0.00	52.20	1	468	0.21%
2018/07/20	0	0.00	0.2	52.30	52.10	-0.2	490	-0.04%
2018/07/13	1	51.60	0	0.00	51.70	1	522	0.19%
2018/07/12	2	51.30	0	0.00	51.60	2	540	0.37%
2018/07/06	0	0.00	9	53.37	51.60	-9	597	-1.51%
2018/07/03	0.1	54.60	0	0.00	54.50	0.1	621	0.02%
2018/06/29	0	0.00	1	55.40	55.50	-1	651	-0.15%
2018/06/26	1	54.80	0	0.00	54.80	1	696	0.14%
2018/06/25	2	55.50	0	0.00	55.10	2	700	0.29%
2018/06/20	1	54.80	0	0.00	54.80	1	725	0.14%
2018/06/19	1	55.10	0	0.00	55.10	1	737	0.14%
2018/06/14	2	55.60	1	55.90	55.60	1	739	0.14%
2018/06/13	12	56.81	10	56.30	56.30	2	738	0.27%
2018/06/04	1	57.80	1	57.90	57.00	0	721	0.00%
2018/06/01	0	0.00	4	56.30	56.40	-4	708	-0.56%
2018/05/31	2	55.15	0	0.00	55.10	2	698	0.29%
2018/05/30	0	0.00	1	55.20	55.10	-1	696	-0.14%
2018/05/28	3	55.07	0	0.00	55.10	3	696	0.43%
2018/05/23	13	55.25	0	0.00	55.20	13	687	1.89%
2018/05/22	3	55.80	0	0.00	55.70	3	683	0.44%
2018/05/17	2	56.40	0	0.00	56.50	2	707	0.28%
2018/05/16	2	56.35	2	56.70	56.60	0	715	0.00%
2018/05/15	3	57.77	1	57.00	57.10	2	722	0.28%
2018/05/08	2	58.05	0	0.00	58.80	2	788	0.25%
2018/05/03	1	58.40	0	0.00	58.60	1	811	0.12%
2018/04/26	1	58.30	0	0.00	57.80	1	955	0.10%
2018/04/24	1	58.10	1	58.60	58.60	0	1,045	0.00%
2018/04/23	4	60.00	1	59.60	60.00	3	1,053	0.28%
2018/04/20	2	60.80	0	0.00	60.40	2	1,071	0.19%
2018/04/19	1	61.70	0	0.00	60.80	1	1,180	0.08%
2018/04/18	2	61.50	1	61.60	61.10	1	1,189	0.08%
2018/04/13	2	60.60	0	0.00	60.60	2	1,291	0.15%
2018/04/12	0	0.00	1	61.80	61.70	-1	1,352	-0.07%
2018/04/11	1	61.10	0	0.00	60.80	1	1,412	0.07%
2018/04/10	0	0.00	1	60.70	60.70	-1	1,429	-0.07%
2018/04/09	1	60.70	5	61.00	61.40	-4	1,420	-0.28%
2018/04/03	2	59.50	3	59.50	60.50	-1	1,398	-0.07%
2018/03/30	4	59.58	0	0.00	59.10	4	1,386	0.29%
2018/03/29	1	58.50	0	0.00	59.20	1	1,426	0.07%
2018/03/27	0	0.00	1	58.00	58.00	-1	1,444	-0.07%
2018/03/23	0	0.00	0.1	57.20	57.00	-0.1	1,438	0.00%
2018/03/22	1	58.20	0.1	57.70	57.50	0.9	1,440	0.06%
2018/03/20	0	0.00	1	56.60	56.80	-1	1,429	-0.07%
2018/03/15	0	0.00	1	56.40	56.40	-1	1,499	-0.07%
2018/03/14	1	57.00	0	0.00	56.50	1	1,518	0.07%
2018/03/13	0	0.00	1	57.00	56.70	-1	1,522	-0.07%
2018/03/12	0	56.10	0	0.00	55.90	0	1,521	0.00%
2018/03/09	2	55.55	1	55.60	55.80	1	1,533	0.07%
2018/03/05	1	54.70	0	0.00	54.50	1	1,609	0.06%
2018/03/02	1	55.30	0	0.00	55.00	1	1,665	0.06%
2018/03/01	1	55.50	1	55.20	55.40	0	1,670	0.00%
2018/02/26	2	56.00	0	0.00	56.10	2	1,723	0.12%
2018/02/21	0	0.00	1	54.30	54.50	-1	1,866	-0.05%
2018/02/12	1	53.80	1	53.20	53.50	0	1,863	0.00%
2018/02/09	2	52.80	4	53.28	53.60	-2	1,858	-0.11%
2018/02/07	2	56.65	0	0.00	55.90	2	1,829	0.11%
2018/02/06	0	0.00	1	55.00	55.70	-1	1,820	-0.05%
2018/02/05	1	58.10	1	58.10	58.40	0	1,782	0.00%
2018/02/02	0.1	59.50	0	0.00	59.50	0.1	1,779	0.01%
2018/02/01	3	60.37	1	60.70	59.80	2	1,799	0.11%
2018/01/30	0	0.00	1	60.60	59.80	-1	1,807	-0.06%
2018/01/26	0.1	60.70	0	0.00	60.70	0.1	1,885	0.01%
2018/01/25	9	60.96	1	60.50	60.30	8	1,892	0.42%
2018/01/24	1	62.00	1	61.90	61.80	0	1,895	0.00%
2018/01/23	10	63.20	37	62.84	62.30	-27	1,882	-1.43%
2018/01/22	0	0.00	9	62.13	61.80	-9	1,846	-0.49%
2018/01/19	3	61.10	0	0.00	60.70	3	1,827	0.16%
2018/01/18	8.1	61.10	2	62.69	61.10	6.1	1,816	0.34%
2018/01/17	17	61.17	2	61.20	60.90	15	1,755	0.85%
2018/01/16	2.2	61.01	0	0.00	61.20	2.2	1,770	0.12%
2018/01/15	1	63.40	28	61.53	61.30	-27	1,823	-1.48%
2018/01/12	0	0.00	2	60.80	60.50	-2	1,721	-0.12%
2018/01/10	2	61.45	1	61.10	60.30	1	1,713	0.06%
2018/01/09	1	59.80	2	61.60	61.70	-1	1,687	-0.06%
2018/01/08	12	61.57	10	59.10	59.00	2	1,641	0.12%
2018/01/05	2	60.75	13	60.68	60.30	-11	1,605	-0.69%
2018/01/04	1	58.80	3	59.43	59.00	-2	1,550	-0.13%
2018/01/03	1	58.50	0	0.00	58.30	1	1,595	0.06%
2018/01/02	1	57.80	3	57.90	57.90	-2	1,637	-0.12%