喬山 (1736)-國泰-敦南券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
152.0
漲跌
▲8.0
漲幅
+5.56%
成交量
1,241張
產業
上市運動休閒
299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

喬山 (1736)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	37.1	152.81	41.6	152.21	152.00	-4.5	1,063	-0.43%
2024/11/21	2	144.01	1	145.48	144.00	1	1,072	0.09%
2024/11/20	0.1	144.43	0	146.50	146.00	0.1	1,081	0.01%
2024/11/19	2.2	143.47	4	144.00	145.50	-1.8	1,102	-0.16%
2024/11/18	5.6	145.62	4.2	145.70	146.00	1.4	1,145	0.12%
2024/11/15	10.6	144.28	10	141.25	146.00	0.6	1,153	0.05%
2024/11/14	9.1	141.85	8	143.25	140.00	1.1	1,165	0.09%
2024/11/13	34.2	140.31	33.1	138.46	140.50	1.1	1,163	0.09%
2024/11/12	30.3	141.73	31.2	142.21	138.50	-0.9	1,141	-0.08%
2024/11/11	33.8	158.65	12.6	155.11	153.50	21.2	1,123	1.89%
2024/11/08	6.1	172.58	3.1	171.34	170.50	3	1,109	0.27%
2024/11/07	5.1	170.53	4.6	171.43	173.00	0.5	1,118	0.04%
2024/11/06	16.2	173.41	22.6	172.13	173.00	-6.4	1,124	-0.57%
2024/11/05	47.3	174.23	43.1	172.44	170.00	4.2	1,132	0.37%
2024/11/04	21.9	167.52	42.7	167.18	173.00	-20.8	1,120	-1.86%
2024/11/01	3.2	153.44	4.2	155.85	157.50	-1	1,110	-0.09%
2024/10/30	33.7	156.99	24.8	154.76	151.50	8.9	1,104	0.80%
2024/10/29	8.7	148.52	12.1	147.67	153.50	-3.4	1,090	-0.31%
2024/10/28	3.3	149.26	0.4	149.62	148.00	3	1,092	0.27%
2024/10/25	1.3	152.16	2	154.50	152.50	-0.7	1,099	-0.06%
2024/10/24	1.2	151.60	1.1	147.91	152.50	0.1	1,101	0.01%
2024/10/23	5.2	152.61	11	150.68	150.50	-5.8	1,102	-0.53%
2024/10/22	12	147.04	4	147.75	149.50	8	1,101	0.73%
2024/10/21	2.1	149.17	2	151.25	149.00	0.1	1,124	0.01%
2024/10/18	11	149.32	5.2	149.73	150.50	5.8	1,152	0.50%
2024/10/17	7.3	147.32	5.1	147.74	148.50	2.2	1,168	0.19%
2024/10/16	2.2	145.37	4.1	143.52	144.00	-2	1,200	-0.16%
2024/10/15	8.2	147.94	5.5	146.46	144.50	2.6	1,224	0.21%
2024/10/14	2.2	150.47	0.4	149.64	150.00	1.8	1,226	0.15%
2024/10/11	4.2	151.63	6.5	152.12	150.00	-2.3	1,239	-0.19%
2024/10/09	11.1	155.82	15.2	154.87	155.50	-4.1	1,267	-0.33%
2024/10/08	15	159.47	15.2	159.03	160.00	-0.2	1,318	-0.01%
2024/10/07	13.7	158.26	13.5	156.90	162.00	0.2	1,330	0.01%
2024/10/04	24.2	155.55	22.3	155.56	152.00	1.9	1,332	0.15%
2024/10/01	35.2	153.09	49.3	151.79	151.50	-14.1	1,304	-1.08%
2024/09/30	44.4	155.46	51.6	155.37	157.50	-7.2	1,282	-0.56%
2024/09/27	49.2	148.65	49.1	149.17	149.50	0.1	1,241	0.01%
2024/09/26	12.1	142.92	34.9	145.27	147.00	-22.7	1,197	-1.90%
2024/09/25	16.8	132.98	10.2	132.83	134.00	6.7	1,168	0.57%
2024/09/24	6.2	129.99	23.1	129.32	132.50	-17	1,169	-1.45%
2024/09/23	6.6	124.50	3	124.02	124.50	3.5	1,154	0.30%
2024/09/20	2.5	123.31	4	125.00	125.50	-1.5	1,156	-0.13%
2024/09/19	15	123.07	4.1	122.65	122.00	10.9	1,155	0.94%
2024/09/18	6	124.42	9	126.00	123.00	-3	1,159	-0.26%
2024/09/16	6.1	118.84	3.3	118.66	119.00	2.8	1,152	0.25%
2024/09/13	4	123.00	1	122.00	122.50	3	1,162	0.26%
2024/09/12	2	125.50	2	125.25	126.00	0	1,165	0.00%
2024/09/11	12	124.17	10.6	123.57	123.00	1.4	1,164	0.12%
2024/09/10	45.5	127.55	38.2	125.92	122.00	7.3	1,158	0.63%
2024/09/09	2	119.75	0.1	119.50	120.50	1.9	1,135	0.17%
2024/09/06	3	121.17	3	120.50	120.50	0	1,141	0.00%
2024/09/05	13	120.23	22	120.07	118.50	-9	1,142	-0.79%
2024/09/04	13	119.23	9.1	119.09	117.00	3.9	1,140	0.35%
2024/09/03	14.1	123.62	4	124.38	125.00	10.1	1,128	0.89%
2024/09/02	22.5	122.08	6.8	123.62	125.00	15.7	1,128	1.39%
2024/08/30	12	121.50	4.1	122.37	123.00	7.9	1,130	0.70%
2024/08/29	9	121.22	8	121.50	121.50	1	1,136	0.09%
2024/08/28	10.3	125.41	22.1	124.87	124.50	-11.8	1,139	-1.03%
2024/08/27	13.1	122.03	7	121.29	122.50	6.1	1,155	0.53%
2024/08/26	15.4	126.11	3.7	122.71	119.50	11.7	1,157	1.01%
2024/08/23	44	124.05	62.2	125.52	128.50	-18.2	1,150	-1.58%
2024/08/22	13	120.93	21.4	119.47	121.50	-8.4	1,134	-0.74%
2024/08/21	18.8	123.47	21.4	123.52	121.50	-2.5	1,137	-0.22%
2024/08/20	22.3	121.08	25	120.50	122.50	-2.7	1,126	-0.24%
2024/08/19	31.1	115.20	10.4	115.59	113.00	20.7	1,095	1.89%
2024/08/16	26.7	113.24	20	112.98	113.00	6.7	1,102	0.61%
2024/08/15	1	113.00	23.9	112.83	113.00	-22.9	1,092	-2.10%
2024/08/14	4.2	102.52	2.1	103.48	103.00	2.1	1,092	0.20%
2024/08/13	8.1	102.44	10.2	102.37	102.50	-2	1,109	-0.18%
2024/08/12	18.6	109.06	8	107.56	105.00	10.6	1,165	0.91%
2024/08/09	14.2	113.03	27.2	112.25	111.50	-13	1,173	-1.11%
2024/08/08	13	104.69	10	105.55	108.50	3	1,180	0.25%
2024/08/07	29	108.19	31.1	106.86	107.50	-2.1	1,201	-0.18%
2024/08/06	40	103.03	22	102.59	101.50	18	1,210	1.49%
2024/08/05	14.5	103.55	41.5	103.18	101.00	-27	1,227	-2.20%
2024/08/02	7.1	112.00	4.2	112.71	112.00	2.9	1,269	0.22%
2024/08/01	15.1	112.64	10	113.10	116.00	5.1	1,311	0.39%
2024/07/31	7.1	114.30	10	113.65	114.00	-2.9	1,330	-0.22%
2024/07/30	7.6	110.06	9.6	109.53	111.50	-2	1,349	-0.15%
2024/07/29	9.1	117.90	5.1	118.26	117.00	4	1,379	0.29%
2024/07/26	17	115.38	6	113.67	114.50	11	1,380	0.79%
2024/07/23	39.3	118.36	25.9	116.90	114.50	13.3	1,425	0.93%
2024/07/22	35.2	122.72	42.6	123.78	123.00	-7.4	1,459	-0.51%
2024/07/19	36.3	118.75	39.7	119.12	119.00	-3.4	1,494	-0.23%
2024/07/18	9.7	111.14	15	111.32	116.00	-5.3	1,498	-0.35%
2024/07/17	34.3	117.93	49	117.03	112.50	-14.7	1,486	-0.99%
2024/07/16	28.4	111.73	28.5	111.21	112.50	-0.1	1,458	-0.01%
2024/07/15	10.9	107.14	9.9	107.03	107.00	1.1	1,440	0.07%
2024/07/12	16.5	106.91	17.7	107.08	106.50	-1.2	1,443	-0.08%
2024/07/11	21.8	106.59	32.3	107.00	107.50	-10.5	1,444	-0.73%
2024/07/10	34.6	101.30	106.9	102.14	105.50	-72.3	1,437	-5.03%	大賣/
2024/07/09	24.8	95.25	22.3	95.42	96.10	2.5	1,404	0.18%
2024/07/08	17.2	93.70	34.8	94.44	94.00	-17.6	1,429	-1.23%
2024/07/05	2	89.15	9	89.30	88.90	-7	1,492	-0.47%
2024/07/04	5.1	89.46	10	89.89	88.90	-4.9	1,568	-0.31%
2024/07/03	14	89.88	3	90.23	89.70	11	1,658	0.66%
2024/07/02	27.1	90.66	36	90.37	89.90	-8.9	1,666	-0.53%
2024/07/01	12	89.81	2.4	91.30	90.70	9.6	1,663	0.58%
2024/06/28	15.4	88.31	27	87.73	88.80	-11.7	1,649	-0.71%
2024/06/27	9.3	84.85	10	85.18	85.30	-0.7	1,631	-0.04%
2024/06/26	6.9	85.01	1	85.30	85.10	5.9	1,631	0.36%
2024/06/25	7.2	84.57	6.1	84.56	85.70	1.1	1,635	0.07%
2024/06/24	19.4	85.48	21.2	86.19	85.40	-1.8	1,632	-0.11%
2024/06/21	7.7	85.06	3.1	86.25	85.20	4.6	1,628	0.28%
2024/06/20	22.2	85.84	11	87.01	85.80	11.2	1,626	0.69%
2024/06/19	5.5	86.00	10.9	85.70	85.50	-5.4	1,623	-0.33%
2024/06/18	4.1	86.60	4.6	86.76	86.40	-0.5	1,617	-0.03%
2024/06/17	6.6	87.30	4.1	87.63	87.10	2.5	1,617	0.16%
2024/06/14	18.1	90.18	15.2	90.28	89.00	2.9	1,616	0.18%
2024/06/13	13	89.41	11.3	89.50	88.90	1.7	1,613	0.10%
2024/06/12	3.4	86.47	2.3	86.26	85.80	1.2	1,612	0.07%
2024/06/11	4.3	88.98	1	89.40	88.00	3.3	1,614	0.20%
2024/06/07	7.6	90.30	17.3	89.75	89.90	-9.8	1,616	-0.60%
2024/06/06	8.2	91.15	9.2	91.70	91.70	-1	1,620	-0.06%
2024/06/05	16.9	92.29	17.3	92.15	91.10	-0.4	1,648	-0.02%
2024/06/04	21	93.46	24.1	93.87	93.60	-3	1,670	-0.18%
2024/06/03	12.9	92.73	13.1	92.41	92.40	-0.2	1,687	-0.01%
2024/05/31	47.6	91.90	38	91.75	91.60	9.6	1,711	0.56%
2024/05/30	2.6	88.80	0.1	88.70	88.00	2.5	1,710	0.15%
2024/05/29	6.4	87.90	1.2	87.81	87.90	5.2	1,699	0.30%
2024/05/28	5	85.96	7.1	85.40	86.40	-2.1	1,687	-0.12%
2024/05/27	6.1	87.48	6.4	87.47	86.60	-0.3	1,678	-0.02%
2024/05/24	17.8	88.62	16.7	88.44	87.30	1.1	1,665	0.07%
2024/05/23	18.1	91.01	22.7	90.51	90.10	-4.6	1,651	-0.28%
2024/05/22	27.1	92.68	24.3	91.75	92.30	2.8	1,635	0.17%
2024/05/21	11.4	92.88	16.3	94.07	93.30	-4.9	1,616	-0.30%
2024/05/20	20.8	93.40	11.7	93.01	93.00	9.1	1,600	0.57%
2024/05/17	48.5	95.25	19	95.25	94.00	29.5	1,588	1.86%
2024/05/16	68.4	95.72	111.7	95.55	97.90	-43.3	1,564	-2.77%	大賣/
2024/05/15	5.2	90.67	10	90.27	91.20	-4.8	1,497	-0.32%
2024/05/14	11.4	90.60	21.3	91.35	89.90	-9.9	1,477	-0.67%
2024/05/13	46.4	89.66	45.6	89.77	88.10	0.8	1,453	0.05%
2024/05/10	9.8	92.09	30.5	92.87	92.10	-20.6	1,417	-1.46%
2024/05/09	46.6	91.47	39.5	92.19	91.30	7	1,384	0.51%
2024/05/08	60.9	90.72	73.6	90.75	92.40	-12.7	1,339	-0.95%
2024/05/07	24.6	86.58	88.4	86.64	87.50	-63.8	1,274	-5.01%
2024/05/06	21.6	84.86	26	85.63	84.60	-4.4	1,230	-0.36%
2024/05/03	3.5	84.79	13	84.74	85.50	-9.5	1,202	-0.79%
2024/05/02	37.5	85.06	17	85.21	85.30	20.5	1,177	1.74%
2024/04/30	10.3	83.00	11.2	83.23	83.40	-0.9	1,137	-0.08%
2024/04/29	14.9	82.65	25.7	82.68	83.30	-10.9	1,123	-0.97%
2024/04/26	24.5	81.58	85.6	81.87	82.20	-61.1	1,071	-5.70%
2024/04/25	30.4	80.65	53.9	80.85	80.60	-23.6	1,014	-2.32%
2024/04/24	18.5	79.17	29.9	79.59	78.60	-11.4	945	-1.21%
2024/04/23	5.2	77.14	2.7	76.82	76.90	2.5	911	0.28%
2024/04/22	0.7	75.00	6	74.83	74.40	-5.4	905	-0.59%
2024/04/19	8.6	75.35	18.4	75.24	74.50	-9.7	897	-1.09%
2024/04/18	27.5	77.97	1.9	77.47	76.90	25.6	890	2.88%
2024/04/17	13	77.61	8.2	77.03	77.80	4.9	875	0.55%
2024/04/16	5.2	74.77	21.5	75.50	74.40	-16.3	861	-1.90%
2024/04/15	22.7	78.94	25.3	78.84	77.60	-2.6	842	-0.31%
2024/04/12	62.9	79.69	22.5	79.70	80.20	40.4	802	5.04%
2024/04/11	51.4	79.32	70.9	79.38	80.40	-19.5	753	-2.58%
2024/04/10	26.8	75.31	21.7	75.50	75.80	5	662	0.76%
2024/04/09	16.5	76.35	41.1	75.79	77.10	-24.6	579	-4.24%
2024/04/08	14.3	71.71	5.3	72.62	70.20	9	487	1.85%
2024/04/03	2	69.90	1.2	70.50	70.50	0.8	474	0.17%
2024/04/02	2.2	70.33	0.2	70.41	70.20	2	471	0.42%
2024/04/01	1.3	71.04	2.1	71.20	71.50	-0.8	468	-0.17%
2024/03/29	4.9	71.01	1.4	71.84	71.00	3.5	466	0.75%
2024/03/28	5.4	71.59	11.4	71.75	71.90	-5.9	460	-1.29%
2024/03/27	2	69.27	10	69.05	70.40	-8.1	450	-1.80%
2024/03/26	4.8	69.44	6	69.30	69.10	-1.2	449	-0.26%
2024/03/25	2.6	69.80	5.2	70.97	70.00	-2.6	446	-0.58%
2024/03/22	8.6	69.28	0.1	69.40	68.80	8.5	444	1.91%
2024/03/21	2.3	71.55	5.2	71.52	71.10	-2.9	440	-0.65%
2024/03/20	0.6	72.14	10.5	72.25	72.20	-9.8	442	-2.22%
2024/03/19	6.1	72.90	6.3	72.64	72.60	-0.2	441	-0.06%
2024/03/18	3.1	71.99	5	71.74	72.00	-1.9	439	-0.43%
2024/03/15	5.2	72.08	1	72.30	71.30	4.2	437	0.96%
2024/03/14	1.2	73.43	5.8	73.72	72.30	-4.6	433	-1.06%
2024/03/13	4.2	72.18	6.6	72.11	72.10	-2.4	429	-0.57%
2024/03/12	4.2	73.33	5.4	73.37	73.40	-1.2	425	-0.29%
2024/03/11	10.6	74.71	15.7	75.31	73.60	-5.1	419	-1.22%
2024/03/08	10.5	72.63	29.3	73.19	72.80	-18.8	391	-4.80%
2024/03/07	15.9	72.24	38.4	72.06	72.40	-22.5	365	-6.15%
2024/03/06	41.8	71.10	33.8	71.83	71.00	7.9	338	2.34%
2024/03/05	5.3	69.58	17.7	69.25	70.10	-12.4	309	-4.02%
2024/03/04	0.3	66.65	0	0.00	66.20	0.3	289	0.11%
2024/03/01	0.5	66.69	3	66.03	66.60	-2.5	292	-0.87%
2024/02/29	0	65.92	2	66.00	66.30	-2	291	-0.68%
2024/02/27	1.2	65.96	1	65.70	65.30	0.2	292	0.06%
2024/02/26	1	66.00	0.3	65.82	66.30	0.7	293	0.23%
2024/02/23	2.7	65.77	2.5	65.68	65.30	0.2	295	0.07%
2024/02/22	0.1	66.53	0.3	66.27	66.20	-0.2	301	-0.07%
2024/02/21	0	66.26	0	0.00	65.80	0	307	0.01%
2024/02/20	3	66.17	2	66.50	65.80	1	317	0.32%
2024/02/19	0.5	65.81	1.1	66.27	65.60	-0.6	325	-0.18%
2024/02/16	2.2	64.00	6	64.48	65.00	-3.9	341	-1.13%
2024/02/15	4.1	63.98	0.4	63.84	64.10	3.7	342	1.07%
2024/02/05	2	64.90	1	64.80	64.80	1	350	0.29%
2024/02/02	0	65.80	2	66.00	65.70	-2	353	-0.57%
2024/02/01	1.4	64.82	1.1	64.98	65.10	0.3	356	0.09%
2024/01/31	2.4	65.07	0	0.00	64.90	2.4	366	0.66%
2024/01/30	0.4	65.95	0.1	65.70	65.40	0.3	368	0.09%
2024/01/29	0.1	66.89	0.2	66.90	66.60	-0.2	371	-0.04%
2024/01/26	31.1	66.84	0	0.00	66.60	31.1	372	8.35%
2024/01/25	2	66.20	0	66.80	65.70	2	374	0.54%
2024/01/24	0.6	66.62	0	0.00	66.10	0.6	375	0.15%
2024/01/23	1	65.41	1	66.00	66.30	0	382	0.01%
2024/01/22	2.9	65.65	0	66.50	65.30	2.8	384	0.74%
2024/01/19	1.1	64.57	3	65.60	65.40	-1.9	384	-0.50%
2024/01/18	4.7	65.00	0	0.00	64.70	4.7	395	1.19%
2024/01/17	7.8	65.87	0	0.00	65.10	7.8	394	1.98%
2024/01/16	7.2	66.31	1	66.20	66.20	6.2	390	1.58%
2024/01/15	4.7	67.09	4.1	66.94	67.00	0.6	394	0.14%
2024/01/12	4.4	67.63	0	0.00	67.60	4.4	418	1.06%
2024/01/11	2	68.40	1	68.40	68.80	1	418	0.25%
2024/01/10	3.8	68.68	9	68.65	68.50	-5.2	431	-1.20%
2024/01/09	11.3	70.98	5.1	70.57	69.40	6.2	440	1.40%
2024/01/08	1	71.00	11.4	70.70	70.80	-10.4	434	-2.41%
2024/01/05	9.3	69.70	6.1	69.72	70.10	3.1	442	0.71%
2024/01/04	6	68.30	2	68.80	68.40	4	472	0.85%
2024/01/03	6	68.57	3	68.93	69.00	3	484	0.63%
2024/01/02	2.1	68.02	0	68.20	68.60	2.1	495	0.42%
2023/12/29	3	68.87	2	69.05	68.70	1	502	0.20%
2023/12/28	2.2	68.79	2	68.70	69.00	0.2	512	0.05%
2023/12/27	0.4	68.96	3.6	69.14	68.80	-3.3	524	-0.62%
2023/12/26	0	68.75	1	69.00	69.00	-1	568	-0.17%
2023/12/25	1.1	68.58	0.1	68.46	68.50	1	572	0.17%
2023/12/22	2	68.50	0	0.00	68.50	2	576	0.35%
2023/12/21	0.2	68.83	0	0.00	68.80	0.2	584	0.03%
2023/12/20	1.2	69.10	2.4	69.51	69.30	-1.2	601	-0.19%
2023/12/19	2	68.00	0	68.40	68.30	2	609	0.33%
2023/12/18	1.3	68.59	1.1	70.95	68.70	0.2	617	0.03%
2023/12/15	0.7	69.55	3.7	69.67	69.90	-3.1	622	-0.49%
2023/12/14	4.1	68.34	6	68.85	69.00	-1.9	622	-0.30%
2023/12/13	2.6	68.06	1	68.10	68.10	1.6	621	0.25%
2023/12/12	13.5	68.04	13	67.90	67.90	0.5	637	0.07%
2023/12/11	7.5	68.57	2	69.00	68.30	5.5	654	0.84%
2023/12/08	5.2	69.57	1	70.30	69.10	4.2	658	0.64%
2023/12/07	3.2	69.39	7.3	68.90	68.60	-4.1	662	-0.61%
2023/12/06	3	69.50	0	69.50	69.40	3	673	0.45%
2023/12/05	1.3	69.60	0.6	69.56	69.50	0.7	684	0.11%
2023/12/04	3.3	70.37	1	70.70	70.30	2.3	686	0.33%
2023/12/01	0	71.17	1.1	71.11	71.40	-1.1	701	-0.15%
2023/11/30	8	71.16	5	70.60	70.50	3	707	0.43%
2023/11/29	2.1	71.15	1.4	70.79	70.80	0.7	717	0.10%
2023/11/28	1	72.29	2.3	73.10	71.70	-1.3	731	-0.17%
2023/11/27	2.7	70.78	0.8	70.92	70.60	1.8	731	0.25%
2023/11/24	0.2	71.36	1.1	70.84	71.50	-0.9	742	-0.12%
2023/11/22	2	71.40	3.6	71.31	71.70	-1.6	765	-0.21%
2023/11/21	8.4	71.84	22.1	71.84	71.80	-13.7	800	-1.71%
2023/11/20	14.1	72.84	4.1	72.81	72.90	10	809	1.23%
2023/11/17	11	72.45	9.4	72.47	72.40	1.6	808	0.20%
2023/11/16	1.2	71.48	18.3	71.57	71.50	-17.1	801	-2.14%
2023/11/15	13.2	70.22	18.2	70.50	70.70	-5	796	-0.63%
2023/11/14	7.5	68.78	2.1	68.77	68.70	5.4	796	0.68%
2023/11/13	8.1	69.35	12.8	69.28	69.10	-4.7	798	-0.59%
2023/11/10	6.4	68.08	1.1	68.06	67.80	5.3	797	0.66%
2023/11/09	6.4	69.26	17	69.10	68.60	-10.6	798	-1.33%
2023/11/08	2.1	69.55	4	70.45	70.20	-1.9	800	-0.23%
2023/11/07	2.2	69.45	3.4	69.56	69.00	-1.2	796	-0.15%
2023/11/06	2.2	69.26	2.3	69.17	69.60	0	816	-0.01%
2023/11/03	2.2	68.67	6.6	68.55	68.10	-4.4	838	-0.53%
2023/11/02	3.5	67.95	3	68.00	68.10	0.5	840	0.06%
2023/11/01	8	66.34	4	66.43	66.70	4	846	0.47%
2023/10/31	22.5	66.51	1.1	66.42	65.90	21.4	854	2.50%
2023/10/30	6.1	68.46	0.1	69.10	67.90	6.1	861	0.71%
2023/10/27	5	68.10	0	0.00	67.80	5	870	0.58%
2023/10/26	14.5	67.24	1.6	67.24	66.90	12.8	880	1.46%
2023/10/25	6.5	69.13	1.2	69.63	68.80	5.3	885	0.59%
2023/10/24	6.8	69.20	1.1	69.37	68.80	5.7	921	0.62%
2023/10/23	3.8	69.93	1	69.52	68.80	2.8	954	0.29%
2023/10/20	24.4	68.52	16.1	69.25	68.30	8.3	959	0.87%
2023/10/19	10.1	71.56	0	71.93	71.50	10.1	950	1.06%
2023/10/18	15	71.92	2.2	72.46	71.90	12.8	987	1.30%
2023/10/17	8.1	72.74	1.2	74.22	72.10	6.9	1,081	0.64%
2023/10/16	11.6	73.33	4	74.10	72.70	7.6	1,154	0.66%
2023/10/13	28.7	74.01	14	73.49	73.20	14.7	1,162	1.27%
2023/10/12	25	74.21	14.1	74.99	74.60	10.9	1,175	0.93%
2023/10/11	2.1	76.80	6.2	76.36	76.60	-4.1	1,151	-0.36%
2023/10/06	2.6	78.18	1.3	78.99	78.00	1.3	1,157	0.11%
2023/10/05	1.3	78.44	1	79.00	78.30	0.2	1,204	0.02%
2023/10/04	4.4	78.59	5.3	78.12	78.80	-0.9	1,228	-0.08%
2023/10/03	1.1	79.25	6.1	79.17	79.10	-5.1	1,244	-0.41%
2023/10/02	22.3	78.97	22.2	79.21	78.70	0.1	1,303	0.01%
2023/09/28	1.4	75.55	3.1	76.79	75.20	-1.7	1,343	-0.12%
2023/09/27	2.1	74.66	3.1	74.20	74.50	-1	1,360	-0.07%
2023/09/26	2.5	77.01	7.2	77.53	75.30	-4.7	1,364	-0.35%
2023/09/25	10.7	76.65	5.2	76.62	77.00	5.6	1,362	0.41%
2023/09/22	4.3	73.17	6.2	73.45	73.40	-1.9	1,359	-0.14%
2023/09/21	5.8	72.52	1.1	72.14	72.10	4.7	1,389	0.34%
2023/09/20	6.4	74.50	18	74.44	73.20	-11.6	1,387	-0.84%
2023/09/19	16.2	76.55	4.1	76.20	75.70	12.1	1,391	0.87%
2023/09/18	8	77.46	0	0.00	77.20	8	1,397	0.57%
2023/09/15	6.6	78.54	13.2	79.38	78.00	-6.6	1,404	-0.47%
2023/09/14	6.5	78.30	23.2	78.75	79.00	-16.7	1,400	-1.20%
2023/09/13	5	75.88	4.1	76.59	75.20	1	1,393	0.07%
2023/09/12	13.1	76.92	1.6	76.61	76.20	11.4	1,392	0.82%
2023/09/11	18	78.67	15.1	79.29	77.50	2.9	1,386	0.21%
2023/09/08	4.4	77.30	11.7	78.19	78.70	-7.3	1,374	-0.53%
2023/09/07	4.9	76.96	3.3	77.26	76.80	1.6	1,367	0.11%
2023/09/06	5.1	78.55	10.1	79.08	77.80	-5	1,365	-0.37%
2023/09/05	5.1	78.17	12.1	78.99	78.50	-7	1,354	-0.51%
2023/09/04	14.2	78.94	16.2	78.72	78.10	-2	1,365	-0.14%
2023/09/01	3	78.10	26.9	77.40	78.10	-23.9	1,365	-1.75%
2023/08/31	2.3	76.85	9.5	76.44	76.90	-7.2	1,352	-0.53%
2023/08/30	6.4	75.69	15.3	76.18	76.60	-8.8	1,348	-0.66%
2023/08/29	2	73.90	0.2	73.96	75.20	1.8	1,344	0.14%
2023/08/28	14.2	74.47	9.2	74.77	72.70	5.1	1,335	0.38%
2023/08/25	5.4	76.05	27.5	77.25	76.70	-22.2	1,317	-1.68%
2023/08/24	12.3	73.94	12.1	73.82	74.20	0.2	1,279	0.01%
2023/08/23	8	70.69	3.1	70.99	70.80	4.9	1,266	0.39%
2023/08/22	5.5	71.17	2.2	71.42	70.90	3.3	1,259	0.26%
2023/08/21	0.3	72.20	2.4	72.51	72.60	-2	1,263	-0.16%
2023/08/18	6	72.59	6.4	71.66	71.20	-0.4	1,260	-0.03%
2023/08/17	2	73.51	4	74.60	74.30	-2	1,247	-0.16%
2023/08/16	2	74.96	0	0.00	74.00	2	1,244	0.16%
2023/08/15	0.2	76.90	13.4	76.37	76.90	-13.2	1,237	-1.07%
2023/08/14	2	75.80	2	75.65	75.20	0	1,237	0.00%
2023/08/11	2	75.95	1	77.00	77.30	1	1,241	0.08%
2023/08/10	25.7	75.50	12.2	75.54	75.70	13.5	1,254	1.08%
2023/08/09	13.2	75.87	18.1	76.80	77.20	-4.9	1,258	-0.39%
2023/08/08	8.5	78.38	3	78.67	78.10	5.5	1,284	0.43%
2023/08/07	6.1	78.44	6.3	78.16	79.20	-0.2	1,287	-0.02%
2023/08/04	4.6	78.99	6.1	78.52	79.20	-1.6	1,280	-0.12%
2023/08/02	13.8	78.10	7.2	78.50	77.50	6.6	1,274	0.51%
2023/08/01	7	79.36	16.9	79.35	79.70	-9.9	1,263	-0.78%
2023/07/31	5.5	78.04	7.1	78.70	77.80	-1.6	1,252	-0.13%
2023/07/28	24.7	78.86	2	78.81	78.60	22.7	1,239	1.83%
2023/07/27	16.2	80.84	25.4	81.52	80.60	-9.2	1,222	-0.75%
2023/07/26	14.1	80.03	31.1	80.50	79.60	-17	1,185	-1.43%
2023/07/25	15.5	78.37	11.4	78.72	78.10	4.1	1,150	0.35%
2023/07/24	12.7	79.68	6.5	78.94	78.40	6.2	1,137	0.55%
2023/07/21	13.1	79.88	58.3	80.79	80.70	-45.2	1,119	-4.04%
2023/07/20	82.2	80.82	66.9	81.15	79.50	15.3	1,081	1.42%
2023/07/19	53.7	80.17	52.4	80.15	78.50	1.3	979	0.13%
2023/07/18	10.1	77.12	14	77.28	76.80	-4	898	-0.44%
2023/07/17	8.2	78.01	36.6	78.14	78.00	-28.4	886	-3.20%
2023/07/14	13	76.98	14.1	76.96	76.30	-1.1	865	-0.12%
2023/07/13	11.3	77.65	23.7	77.71	77.30	-12.4	857	-1.45%
2023/07/12	81.2	78.21	103.3	78.20	77.20	-22.1	842	-2.62%	大賣/
2023/07/11	57.5	77.44	15.3	77.42	76.20	42.2	787	5.36%
2023/07/10	31.1	77.52	40.3	78.05	77.90	-9.2	765	-1.20%
2023/07/07	101.3	77.94	53.2	77.88	78.10	48.1	757	6.35%	大買/
2023/07/06	109.3	77.98	95.9	76.60	78.80	13.4	704	1.90%	大買/
2023/07/05	10.3	73.39	14.1	73.69	73.60	-3.8	630	-0.60%
2023/07/04	2	71.00	3.2	71.74	71.80	-1.2	610	-0.19%
2023/07/03	0.2	71.80	1.2	71.10	71.70	-1	606	-0.17%
2023/06/30	28.2	72.78	7.1	72.29	71.80	21.1	601	3.52%
2023/06/29	5.4	72.29	30.4	71.96	73.00	-25	588	-4.25%
2023/06/28	4	68.53	6	68.58	68.80	-2	550	-0.36%
2023/06/27	7.1	71.08	2	70.90	70.20	5.1	549	0.92%
2023/06/26	0.1	70.20	2	70.20	70.30	-1.9	542	-0.34%
2023/06/21	6	70.40	8.2	70.43	70.30	-2.2	536	-0.41%
2023/06/20	7.5	69.97	9.4	70.28	70.30	-1.9	530	-0.37%
2023/06/19	12.5	69.00	15.3	69.36	69.40	-2.8	520	-0.53%
2023/06/16	2.3	67.39	10.1	67.43	67.80	-7.8	511	-1.53%
2023/06/15	0.1	66.50	1	65.80	65.80	-0.9	506	-0.18%
2023/06/14	3	65.83	3	65.93	65.80	0	509	0.00%
2023/06/13	2	65.50	1	66.10	65.70	1	523	0.19%
2023/06/12	0.2	66.45	7	66.50	66.60	-6.8	530	-1.28%
2023/06/09	1	67.10	14.2	66.98	67.80	-13.2	533	-2.47%
2023/06/08	17.4	67.65	17	67.72	67.20	0.4	533	0.08%
2023/06/07	4.4	66.03	3.2	65.68	66.40	1.2	534	0.22%
2023/06/06	1.1	64.00	4	64.32	64.50	-3	533	-0.56%
2023/06/05	5.2	63.59	3	63.77	63.40	2.2	535	0.41%
2023/06/02	4.2	63.53	3	63.26	63.40	1.2	539	0.22%
2023/06/01	0	0.00	7	61.79	61.70	-7	538	-1.30%
2023/05/31	1	61.60	0	61.48	61.40	1	549	0.18%
2023/05/29	0	61.10	0	61.00	61.20	0	559	0.00%
2023/05/26	0.1	60.80	0	60.80	60.60	0.1	564	0.01%
2023/05/25	4	60.30	5.1	60.69	60.80	-1.1	570	-0.20%
2023/05/24	2	61.50	1	61.60	61.60	1	573	0.17%
2023/05/23	1	61.50	0	61.70	61.30	1	583	0.17%
2023/05/22	4	61.50	5	61.84	62.00	-1	588	-0.17%
2023/05/19	1	61.30	1.3	61.77	61.90	-0.3	592	-0.04%
2023/05/18	1	61.91	2.1	62.10	62.00	-1.1	602	-0.18%
2023/05/17	8.3	61.83	7	62.08	62.60	1.2	610	0.20%
2023/05/16	9.5	60.66	19.2	60.04	61.20	-9.7	612	-1.58%
2023/05/15	9.4	58.08	11.1	58.18	57.90	-1.7	602	-0.29%
2023/05/12	2.4	63.51	21	63.43	56.70	-18.6	598	-3.10%
2023/05/11	2.4	63.51	21	63.43	63.00	-18.6	596	-3.12%
2023/05/10	0	0.00	1	64.90	64.80	-1	598	-0.17%
2023/05/09	5.1	64.46	5.1	65.49	64.60	0	603	0.00%
2023/05/08	5	65.86	11	66.07	65.90	-6	613	-0.98%
2023/05/05	0	67.00	0	0.00	66.60	0	634	0.00%
2023/05/04	1.1	67.50	5	67.58	67.50	-3.9	663	-0.59%
2023/05/03	3	67.43	1	67.60	67.10	2	700	0.29%
2023/05/02	1	67.90	3.1	67.11	67.50	-2.1	730	-0.29%
2023/04/28	1	66.70	19	66.95	67.00	-18	757	-2.38%
2023/04/27	0.5	66.90	2	66.80	66.50	-1.5	781	-0.19%
2023/04/26	1	67.00	1	66.90	67.00	0	823	0.00%
2023/04/25	9	67.26	11	66.98	66.50	-2	841	-0.24%
2023/04/24	4	67.82	2	67.45	67.20	2	850	0.24%
2023/04/21	4.2	66.29	3	65.73	65.80	1.2	883	0.13%
2023/04/20	4	66.68	10	66.57	66.60	-6	1,026	-0.58%
2023/04/19	1	68.40	1	68.10	67.60	0	1,067	0.00%
2023/04/18	11	69.39	3	68.83	68.60	8	1,101	0.73%
2023/04/17	3.1	68.43	17.3	68.61	68.80	-14.2	1,216	-1.17%
2023/04/14	12.1	69.54	8	69.25	68.80	4.1	1,252	0.33%
2023/04/13	7	69.89	7.2	70.14	69.90	-0.2	1,255	-0.01%
2023/04/12	6	69.55	13.2	69.93	69.30	-7.2	1,256	-0.57%
2023/04/11	10	68.91	22.2	69.46	69.10	-12.2	1,248	-0.98%
2023/04/10	11	67.84	21.2	67.97	67.90	-10.2	1,246	-0.82%
2023/04/07	1	67.00	1	67.00	67.00	0	1,245	0.00%
2023/04/06	0	0.00	3	67.20	66.80	-3	1,249	-0.24%
2023/03/31	0.1	66.90	0	66.90	66.70	0	1,267	0.00%
2023/03/30	0	0.00	2	66.80	66.50	-2	1,280	-0.16%
2023/03/29	1	67.40	3	67.60	67.00	-2	1,297	-0.15%
2023/03/28	3	67.70	5	67.74	67.10	-2	1,334	-0.15%
2023/03/27	1	67.90	2	67.60	67.90	-1	1,413	-0.07%
2023/03/24	6.2	66.93	7	66.71	66.90	-0.8	1,448	-0.06%
2023/03/23	3	67.37	13	67.08	67.40	-10	1,452	-0.69%
2023/03/22	1	66.50	1	66.90	66.90	0	1,469	0.00%
2023/03/21	0	0.00	11	66.77	66.90	-11	1,525	-0.72%
2023/03/20	5	66.40	19.1	66.80	66.30	-14.1	1,562	-0.90%
2023/03/17	1	65.90	8.6	65.54	65.60	-7.6	1,585	-0.48%
2023/03/16	13.4	64.71	2	64.70	64.10	11.4	1,661	0.69%
2023/03/15	12	66.49	9	66.58	66.40	3	1,760	0.17%
2023/03/14	7.7	64.29	1	64.50	64.30	6.7	1,894	0.36%
2023/03/13	2.2	64.84	10	64.78	65.10	-7.8	2,045	-0.38%
2023/03/10	29.1	66.15	8	65.85	65.70	21.1	2,056	1.02%
2023/03/09	24.3	68.09	4	68.10	67.60	20.3	2,059	0.99%
2023/03/08	5.4	68.88	3	68.87	68.60	2.4	2,069	0.12%
2023/03/07	1.1	69.05	9	69.24	69.00	-7.9	2,086	-0.38%
2023/03/06	10.1	68.71	12.1	68.78	69.20	-2	2,119	-0.10%
2023/03/03	23.5	68.42	11	68.60	68.20	12.5	2,156	0.58%
2023/03/02	6.2	68.82	1	68.50	68.80	5.2	2,217	0.23%
2023/03/01	34.3	68.95	4	69.45	68.80	30.3	2,376	1.27%
2023/02/24	1.2	69.54	4	69.80	70.10	-2.8	2,632	-0.11%
2023/02/23	4.3	69.79	2.1	69.86	69.70	2.2	2,754	0.08%
2023/02/22	7	69.64	3	69.57	69.80	4	2,840	0.14%
2023/02/21	4.1	69.73	3.2	69.82	69.70	0.9	2,851	0.03%
2023/02/20	15.1	70.29	15	70.18	70.10	0.1	2,861	0.00%
2023/02/17	8	71.36	2.1	71.27	70.90	5.9	2,893	0.21%
2023/02/16	6	72.05	10.3	72.11	72.00	-4.3	2,942	-0.15%
2023/02/15	23	70.98	19	71.29	71.00	4	2,966	0.13%
2023/02/14	2.2	71.08	13	70.90	71.00	-10.9	2,977	-0.36%
2023/02/13	10	69.69	8.1	69.53	70.00	1.9	2,991	0.06%
2023/02/10	27.4	69.21	6	69.12	69.00	21.4	3,011	0.71%
2023/02/09	62.2	70.06	10.4	70.01	69.60	51.8	3,008	1.72%
2023/02/08	12	73.81	2	74.20	73.20	10	3,005	0.33%
2023/02/07	3	73.97	15	74.11	74.10	-12	3,047	-0.39%
2023/02/06	12.2	74.33	22.4	74.38	74.10	-10.3	3,052	-0.34%
2023/02/03	13.2	73.42	25.3	73.74	73.80	-12	3,050	-0.39%
2023/02/02	28.1	73.87	20.2	73.70	73.10	7.8	3,062	0.26%
2023/02/01	7.5	73.32	26.2	72.94	73.50	-18.6	3,061	-0.61%
2023/01/31	12	71.90	5	72.06	71.80	7	3,076	0.23%
2023/01/30	5.2	71.02	10	70.92	71.00	-4.8	3,056	-0.16%
2023/01/17	13	70.89	15.3	70.79	70.70	-2.3	3,050	-0.08%
2023/01/16	40.4	70.90	71.3	71.01	71.40	-30.9	3,035	-1.02%
2023/01/13	28.2	69.72	29	69.85	68.80	-0.8	3,005	-0.03%
2023/01/12	16.1	69.48	33.1	69.21	69.00	-17	3,009	-0.57%
2023/01/11	99.2	69.97	52	69.65	69.90	47.2	3,035	1.55%
2023/01/10	249.7	72.55	193.4	71.97	69.90	56.3	3,025	1.86%	大買/大賣/
2023/01/09	19.1	76.10	50.1	76.69	76.50	-31.1	2,902	-1.07%
2023/01/06	45.3	75.12	36.6	75.48	75.70	8.7	2,896	0.30%
2023/01/05	159.3	75.52	102.1	75.47	75.00	57.2	2,881	1.99%	大買/大賣/
2023/01/04	61	70.71	21.2	70.52	72.10	39.8	2,792	1.43%
2023/01/03	2	69.90	1	69.50	69.10	1	2,790	0.04%
2022/12/30	19.3	69.68	14	69.99	69.50	5.3	2,838	0.19%
2022/12/29	13	69.54	17	69.60	69.50	-4	2,879	-0.14%
2022/12/28	11.1	70.81	12	71.03	70.00	-0.9	2,957	-0.03%
2022/12/27	7.1	72.66	2.2	72.41	72.40	4.9	3,071	0.16%
2022/12/26	6.1	73.36	6.3	73.55	73.50	-0.2	3,153	-0.01%
2022/12/23	11.1	73.15	14	73.41	73.90	-3	3,185	-0.09%
2022/12/22	6	75.68	4	75.52	75.40	2	3,261	0.06%
2022/12/21	15	75.57	8	75.80	74.90	7	3,407	0.20%
2022/12/20	34.2	78.25	60.3	76.57	75.70	-26.1	3,485	-0.75%
2022/12/19	80.6	81.17	66.1	81.78	79.20	14.4	3,490	0.41%
2022/12/16	29	79.52	29.2	79.95	79.00	-0.2	3,437	-0.01%
2022/12/15	1	79.10	5.1	79.06	79.00	-4.1	3,435	-0.12%
2022/12/14	12	78.30	14.1	78.35	78.80	-2.1	3,447	-0.06%
2022/12/13	48.1	78.85	37.1	78.89	78.00	11	3,483	0.32%
2022/12/12	66.3	82.02	34	81.63	80.40	32.3	3,501	0.92%
2022/12/09	22.2	81.46	44	81.39	81.00	-21.8	3,510	-0.62%
2022/12/08	69.1	82.90	59	82.02	81.30	10.1	3,542	0.29%
2022/12/07	121.2	83.69	134.2	83.14	83.10	-13	3,526	-0.37%	大買/大賣/
2022/12/06	116.9	84.76	103.1	84.68	84.80	13.8	3,554	0.39%	大買/大賣/
2022/12/05	96.4	81.91	161.9	83.45	85.10	-65.5	3,547	-1.85%	大賣/
2022/12/02	26.1	77.23	12.2	77.17	77.40	13.9	3,517	0.40%
2022/12/01	5.2	76.85	8.1	77.14	76.50	-2.9	3,530	-0.08%
2022/11/30	16	76.61	21.1	76.50	76.90	-5.1	3,525	-0.14%
2022/11/29	7	75.74	17.3	76.15	76.00	-10.3	3,536	-0.29%
2022/11/28	26.1	75.79	35	75.58	76.00	-8.9	3,534	-0.25%
2022/11/25	62.1	76.56	31.3	75.78	75.20	30.9	3,499	0.88%
2022/11/24	38.8	76.15	53.5	76.19	76.90	-14.7	3,460	-0.42%
2022/11/23	179.7	77.89	157.4	77.92	78.00	22.3	3,389	0.66%	大買/大賣/
2022/11/22	224	74.81	226.5	75.15	77.90	-2.5	3,232	-0.08%	大買/大賣/
2022/11/21	35	71.24	49	71.72	73.40	-14	2,976	-0.47%
2022/11/18	24	66.52	48	66.60	66.80	-24	2,863	-0.84%
2022/11/17	11	64.30	10	64.35	64.00	1	2,772	0.04%
2022/11/16	20	64.34	17	64.59	64.20	3	2,754	0.11%
2022/11/15	46.2	65.41	13.1	65.55	64.10	33.1	2,733	1.21%
2022/11/14	34.1	67.66	33.1	67.03	67.70	1	2,695	0.04%
2022/11/11	11.2	64.76	6	65.18	63.80	5.2	2,639	0.20%
2022/11/10	29	63.82	38	63.72	64.30	-9	2,604	-0.35%
2022/11/09	25	64.70	21	65.28	64.60	4	2,579	0.16%
2022/11/08	23	65.94	12	65.94	65.60	11	2,553	0.43%
2022/11/07	13	67.30	7	67.37	67.10	6	2,525	0.24%
2022/11/04	48.1	66.63	43.4	66.94	67.90	4.7	2,512	0.19%
2022/11/03	50	69.04	28.2	69.34	69.20	21.8	2,468	0.88%
2022/11/02	9	71.84	3	71.90	72.00	6	2,418	0.25%
2022/11/01	2	72.50	11	73.10	72.90	-9	2,405	-0.37%
2022/10/31	34	72.11	18.1	71.97	72.30	15.9	2,391	0.67%
2022/10/28	25.5	74.97	38	76.43	73.20	-12.5	2,353	-0.53%
2022/10/27	8	77.28	19.2	77.12	77.80	-11.2	2,321	-0.48%
2022/10/26	12.1	72.98	5	73.02	72.80	7.1	2,270	0.31%
2022/10/25	8	73.61	12	73.64	73.00	-4	2,260	-0.18%
2022/10/24	22.1	75.46	16	74.87	74.40	6.1	2,236	0.27%
2022/10/21	7.1	75.12	16	74.96	74.50	-8.9	2,224	-0.40%
2022/10/20	19.2	76.09	18	75.48	75.40	1.2	2,212	0.06%
2022/10/19	49.1	77.90	56.2	78.07	77.30	-7.2	2,186	-0.33%
2022/10/18	24	76.96	21	77.38	77.30	3	2,148	0.14%
2022/10/14	33.2	77.12	41.2	77.35	76.10	-7.9	2,096	-0.38%
2022/10/13	12	74.16	11.2	73.73	74.30	0.8	2,055	0.04%
2022/10/12	21.1	73.98	32	73.77	74.80	-10.9	2,030	-0.54%
2022/10/11	26	74.08	30	73.53	72.60	-4	1,999	-0.20%
2022/10/07	61.1	78.46	50.4	77.88	76.40	10.7	1,960	0.55%
2022/10/06	31.1	79.94	38	79.16	79.00	-6.9	1,904	-0.36%
2022/10/05	70.4	80.79	107.1	80.92	81.40	-36.7	1,853	-1.98%	大賣/
2022/10/04	75.8	79.35	90.4	79.41	80.80	-14.6	1,768	-0.83%
2022/10/03	73.1	76.63	64.2	76.58	77.00	8.9	1,638	0.54%
2022/09/30	33.1	73.06	38.5	73.43	74.00	-5.4	1,548	-0.35%
2022/09/29	106.3	75.67	115.2	75.52	74.10	-8.9	1,511	-0.59%	大買/大賣/
2022/09/28	173.4	77.62	185.1	75.88	72.80	-11.6	1,416	-0.82%	大買/大賣/
2022/09/27	83	76.14	98.3	76.50	78.60	-15.2	1,260	-1.21%
2022/09/26	30	72.01	26.1	71.56	72.50	3.9	1,164	0.33%
2022/09/23	52	73.66	15.3	73.86	72.50	36.8	1,124	3.27%
2022/09/22	33.3	74.34	50	74.21	74.40	-16.7	1,093	-1.53%
2022/09/21	21.3	74.37	20.1	74.46	74.40	1.2	1,053	0.12%
2022/09/20	37.2	74.55	37	74.76	74.50	0.1	1,032	0.01%
2022/09/19	55	74.76	56	74.37	74.30	-1	982	-0.10%
2022/09/16	16.1	75.53	20	75.31	74.60	-3.9	907	-0.43%
2022/09/15	39	75.13	42.1	75.26	74.30	-3.1	861	-0.36%
2022/09/14	63.4	73.84	61	74.23	74.50	2.4	799	0.30%
2022/09/13	177.1	74.31	184.2	74.56	74.80	-7.1	736	-0.97%	大買/大賣/
2022/09/12	108.1	71.23	111.1	70.99	73.20	-3	594	-0.50%	大買/大賣/
2022/09/08	51	66.08	63.8	66.42	67.10	-12.8	455	-2.81%
2022/09/07	8	61.05	7	60.43	61.00	1	327	0.31%
2022/09/06	11	60.30	18	60.68	59.30	-7	297	-2.36%
2022/09/05	13.1	60.23	12.2	60.42	60.00	0.9	279	0.32%
2022/09/02	6	57.88	10.8	58.20	58.30	-4.8	245	-1.93%
2022/09/01	2	55.85	3	55.40	55.50	-1	224	-0.45%
2022/08/31	1	55.20	2	55.50	56.20	-1	220	-0.45%
2022/08/30	3	54.13	0	54.00	54.00	3	214	1.38%
2022/08/29	3	53.90	4	53.80	53.80	-1	212	-0.47%
2022/08/26	4	55.25	4	56.10	56.40	0	205	0.00%
2022/08/25	12.2	55.79	8	55.25	54.50	4.2	197	2.12%
2022/08/24	0	52.30	0	0.00	52.60	0	181	0.01%
2022/08/23	2	54.00	1	53.50	53.50	1	179	0.56%
2022/08/19	2	53.80	5	53.90	54.00	-3	172	-1.74%
2022/08/18	3	53.90	0	0.00	54.00	3	170	1.76%
2022/08/17	0	0.00	1.1	54.03	53.80	-1.1	169	-0.65%
2022/08/15	4	54.23	0	0.00	54.50	4	166	2.41%
2022/08/11	3	54.50	0	0.00	54.00	3	164	1.82%
2022/08/10	1	55.60	0.2	55.60	55.40	0.8	161	0.50%
2022/08/09	0	0.00	13	55.25	55.70	-13	157	-8.23%
2022/08/08	9	54.31	0	54.50	54.10	9	155	5.78%
2022/08/05	0	0.00	1	54.10	54.40	-1	158	-0.63%
2022/08/04	3	53.33	1.2	53.63	52.90	1.9	163	1.14%
2022/08/03	0.1	53.80	0	0.00	53.50	0.1	167	0.04%
2022/08/02	3	54.90	9	54.10	54.10	-6	171	-3.51%
2022/07/29	8.1	55.94	0	0.00	55.90	8.1	177	4.57%
2022/07/28	0.1	56.02	1.1	56.31	55.80	-1	180	-0.56%
2022/07/27	1	56.60	0.6	55.86	56.60	0.4	184	0.22%
2022/07/26	1.4	55.96	1	56.00	55.80	0.4	191	0.20%
2022/07/25	3	56.17	20.1	55.99	56.90	-17.1	203	-8.39%
2022/07/22	1.1	54.78	2	54.00	54.90	-0.9	213	-0.41%
2022/07/20	0	0.00	0	52.50	52.50	0	233	0.00%
2022/07/15	5	52.48	0	0.00	52.00	5	241	2.07%
2022/07/14	8	52.64	0	0.00	53.00	8	243	3.28%
2022/07/13	12	51.58	11	51.92	52.60	1	247	0.40%
2022/07/12	3	51.43	0	51.50	51.00	3	246	1.21%
2022/07/11	5	53.14	0	53.00	52.80	5	244	2.05%
2022/07/08	5	53.86	0	54.20	53.60	5	243	2.05%
2022/07/06	0	55.70	0	0.00	54.30	0	241	0.01%
2022/07/05	12	55.70	2	57.00	55.80	10	240	4.17%
2022/07/01	4	53.75	3	54.83	53.70	1	235	0.42%
2022/06/30	0	54.10	0.1	54.15	54.50	0	231	-0.01%
2022/06/28	1	57.11	1.3	58.04	56.60	-0.3	232	-0.12%
2022/06/27	0	56.70	0	0.00	57.00	0	232	0.00%
2022/06/24	0	54.80	3.5	54.70	55.00	-3.5	227	-1.54%
2022/06/23	2	54.00	2.1	54.52	53.10	-0.1	223	-0.04%
2022/06/22	0	0.00	1	53.60	53.90	-1	219	-0.46%
2022/06/21	0	0.00	2	53.60	53.90	-2	219	-0.92%
2022/06/20	0	0.00	1	53.80	52.00	-1	219	-0.46%
2022/06/17	0	0.00	1	53.00	52.80	-1	225	-0.44%
2022/06/16	2	53.51	1	53.40	53.70	1	224	0.45%
2022/06/15	0	0.00	4	54.05	54.40	-4	224	-1.78%
2022/06/14	2	51.80	2	52.45	52.60	0	226	0.00%
2022/06/13	4.1	52.33	0	0.00	52.60	4.1	228	1.78%
2022/06/10	0	0.00	2	53.50	53.80	-2	231	-0.86%
2022/06/08	0	0.00	2	54.00	54.20	-2	234	-0.85%
2022/06/06	0	0.00	1	53.70	54.10	-1	237	-0.42%
2022/06/02	2	54.00	0	0.00	54.00	2	242	0.83%
2022/06/01	0	0.00	2	54.50	54.70	-2	250	-0.80%
2022/05/31	1	53.00	0	0.00	53.00	1	250	0.40%
2022/05/30	0	0.00	1	54.20	54.10	-1	251	-0.40%
2022/05/27	0.1	53.30	0.1	53.30	53.50	0	251	-0.02%
2022/05/26	0.1	53.30	0	0.00	53.00	0.1	253	0.02%
2022/05/25	0	0.00	0.4	52.80	53.40	-0.4	255	-0.17%
2022/05/23	0	0.00	1	53.00	52.80	-1	260	-0.38%
2022/05/20	0	0.00	1	52.90	52.40	-1	264	-0.38%
2022/05/19	1	52.00	0	0.00	52.30	1	266	0.38%
2022/05/18	1	53.00	2	53.30	53.40	-1	267	-0.38%
2022/05/13	0	0.00	1	52.70	52.50	-1	271	-0.37%
2022/05/12	1	51.20	0	51.50	50.20	1	272	0.36%
2022/05/11	2	52.50	0	0.00	52.50	2	269	0.74%
2022/05/10	1	53.70	6	53.47	53.50	-5	276	-1.81%
2022/05/09	0	0.00	1.1	54.30	54.50	-1.1	277	-0.39%
2022/05/06	2	56.50	0	0.00	56.60	2	276	0.72%
2022/05/05	0	0.00	1.1	58.08	58.00	-1.1	274	-0.40%
2022/05/04	1	58.60	6	58.75	58.50	-5	273	-1.83%
2022/05/03	3	59.00	25	59.06	58.90	-22	272	-8.09%
2022/04/29	7	59.13	8	58.94	58.10	-1	267	-0.37%
2022/04/28	2	59.23	8.2	59.21	58.90	-6.2	261	-2.37%
2022/04/27	2	57.30	4.2	56.79	56.60	-2.2	247	-0.87%
2022/04/26	6	58.27	4	57.38	58.20	2	246	0.81%
2022/04/25	1	56.19	0	0.00	54.80	1	233	0.43%
2022/04/22	0	56.80	2	56.60	56.90	-2	232	-0.86%
2022/04/21	0.1	56.71	0	0.00	57.00	0.1	235	0.04%
2022/04/20	3	56.10	1	56.00	55.60	2	231	0.86%
2022/04/19	0	55.40	3.2	55.22	55.50	-3.2	231	-1.38%
2022/04/18	0	0.00	6	53.53	53.60	-6	240	-2.49%
2022/04/14	1	54.40	1	54.30	54.40	0	255	0.00%
2022/04/13	1	53.80	0	0.00	54.50	1	270	0.37%
2022/04/12	0	0.00	2	53.05	52.80	-2	270	-0.74%
2022/04/08	0	0.00	0	54.10	54.00	0	272	0.00%
2022/04/07	0	0.00	2.2	54.06	54.00	-2.2	275	-0.80%
2022/04/06	0	54.76	0.1	54.60	54.50	-0.1	275	-0.03%
2022/04/01	0	0.00	0.4	54.47	55.30	-0.4	274	-0.13%
2022/03/31	1	55.00	0	0.00	54.50	1	275	0.36%
2022/03/30	2	54.90	0	0.00	55.20	2	273	0.73%
2022/03/28	0	54.80	1	54.50	54.50	-1	273	-0.36%
2022/03/23	0.3	54.80	0	0.00	54.80	0.3	282	0.11%
2022/03/22	1.2	55.08	0.1	55.00	55.30	1.1	285	0.38%
2022/03/21	1	53.70	1	53.90	54.00	0	282	-0.01%
2022/03/17	0.1	52.80	0	0.00	53.00	0.1	289	0.02%
2022/03/15	2.5	50.79	1	52.10	50.60	1.5	289	0.53%
2022/03/14	0	0.00	1	52.70	52.60	-1	287	-0.35%
2022/03/09	0.1	52.47	0	0.00	52.50	0.1	294	0.02%
2022/03/08	0.2	52.73	2	52.60	51.80	-1.8	295	-0.62%
2022/03/07	8.3	52.16	7	52.60	52.20	1.3	294	0.44%
2022/03/04	2.1	55.55	0	0.00	55.30	2.1	290	0.71%
2022/03/03	0	0.00	6	56.35	56.40	-6	293	-2.04%
2022/03/01	1	56.50	0	0.00	56.60	1	301	0.33%
2022/02/25	0	0.00	2	55.40	56.00	-2	304	-0.66%
2022/02/24	1.1	55.50	0	0.00	54.80	1.1	308	0.36%
2022/02/23	1	56.21	0	0.00	56.50	1	308	0.33%
2022/02/22	0	0.00	0.2	56.74	56.20	-0.2	314	-0.05%
2022/02/21	2	57.80	1	57.60	57.60	1	314	0.32%
2022/02/18	0	0.00	4	58.00	58.20	-4	316	-1.26%
2022/02/17	4	57.70	3	57.60	57.40	1	322	0.31%
2022/02/16	0	0.00	0.1	58.00	57.70	-0.1	335	-0.03%
2022/02/15	2	57.30	0	0.00	57.50	2	336	0.59%
2022/02/14	0	57.10	9	57.14	57.90	-9	340	-2.64%
2022/02/11	2.1	58.01	5.5	58.04	58.10	-3.4	358	-0.95%
2022/02/10	8	57.81	5.2	58.12	58.20	2.8	362	0.77%
2022/02/09	2	56.55	1	56.80	56.80	1	368	0.27%
2022/02/08	1.1	56.02	6.2	55.79	56.00	-5.1	367	-1.39%
2022/02/07	1.4	53.12	1	53.30	53.80	0.3	365	0.09%
2022/01/26	0	53.00	1	53.50	53.20	-1	366	-0.27%
2022/01/25	0	53.00	0	0.00	53.20	0	368	0.00%
2022/01/24	2.4	52.80	2.4	52.64	53.00	0	374	0.01%
2022/01/21	12.1	54.58	1	54.20	54.00	11.1	375	2.95%
2022/01/20	3	55.23	1.1	55.37	55.30	1.9	370	0.51%
2022/01/19	3	55.33	0	0.00	55.30	3	371	0.81%
2022/01/17	3	56.90	2	57.20	56.80	1	370	0.27%
2022/01/14	2	56.55	1	57.00	57.10	1	372	0.27%
2022/01/13	1	57.60	0	0.00	57.60	1	374	0.27%
2022/01/12	0	0.00	3.5	58.82	58.10	-3.5	380	-0.92%
2022/01/11	9.1	58.50	4	59.20	58.10	5.1	383	1.33%
2022/01/10	5	59.32	8.4	59.79	59.90	-3.4	375	-0.91%
2022/01/07	1.1	57.04	6.2	57.32	57.50	-5.1	368	-1.37%
2022/01/06	7	58.25	8.3	58.35	57.90	-1.2	369	-0.33%
2022/01/05	0	56.70	0.1	56.50	56.50	-0.1	364	-0.03%
2022/01/04	9	57.31	3	57.37	56.70	6	379	1.58%
2022/01/03	1	56.60	4.1	56.70	56.70	-3.1	396	-0.78%
2021/12/30	1	56.20	0	58.00	56.30	1	420	0.23%
2021/12/29	1	56.50	0	0.00	56.50	1	444	0.23%
2021/12/28	2	56.80	0	0.00	57.00	2	462	0.43%
2021/12/27	4	56.35	1	57.20	57.10	3	486	0.62%
2021/12/24	1	56.50	3	56.20	56.20	-2	491	-0.41%
2021/12/23	1.1	56.78	0	0.00	56.60	1.1	496	0.22%
2021/12/22	1	57.00	1	57.00	56.80	0	501	0.00%
2021/12/21	1	55.10	1	55.50	56.60	0	502	0.00%
2021/12/20	1	56.40	0	0.00	55.60	1	501	0.20%
2021/12/17	1	56.20	7	56.43	56.90	-6	499	-1.20%
2021/12/16	2.1	54.87	0	0.00	55.10	2.1	497	0.41%
2021/12/15	3.1	55.18	0	0.00	55.10	3.1	499	0.62%
2021/12/14	7.3	55.51	0	0.00	55.20	7.3	498	1.46%
2021/12/13	4.1	56.73	0	0.00	56.50	4.1	494	0.82%
2021/12/10	0.2	56.71	0	0.00	57.00	0.2	495	0.04%
2021/12/09	6.1	56.98	2.4	57.49	57.00	3.7	495	0.74%
2021/12/08	0	0.00	2	57.80	57.60	-2	493	-0.41%
2021/12/07	8	57.16	9	57.27	57.40	-1	493	-0.20%
2021/12/06	2	57.25	0	0.00	57.20	2	490	0.41%
2021/12/03	0	0.00	2	57.90	57.90	-2	493	-0.41%
2021/12/02	4.1	58.19	0	0.00	57.80	4.1	496	0.83%
2021/12/01	1.1	58.64	1	59.00	58.60	0.1	501	0.02%
2021/11/30	1	58.10	0	0.00	59.90	1	505	0.20%
2021/11/29	2.1	56.56	2.2	57.49	57.10	0	506	-0.01%
2021/11/26	1.1	57.63	2.1	58.06	58.00	-1	508	-0.20%
2021/11/25	9.3	59.30	12	59.32	59.00	-2.7	506	-0.53%
2021/11/24	1	58.90	5.5	59.15	59.00	-4.5	509	-0.88%
2021/11/23	2.1	59.60	3	59.50	59.20	-0.9	509	-0.17%
2021/11/22	9	60.26	0	0.00	60.00	9	506	1.78%
2021/11/19	2.6	60.78	0	0.00	60.30	2.6	506	0.51%
2021/11/18	2.6	61.44	0	0.00	61.30	2.6	504	0.51%
2021/11/17	4.1	61.72	4	61.90	62.00	0.1	503	0.02%
2021/11/16	10	61.35	2	61.40	61.20	8	505	1.58%
2021/11/15	0.1	61.90	8	62.13	62.70	-8	509	-1.56%
2021/11/12	1	59.70	0	0.00	59.60	1	508	0.20%
2021/11/11	3	59.70	10	59.97	59.80	-7	533	-1.31%
2021/11/10	4	58.93	29	58.72	59.90	-25	553	-4.51%
2021/11/09	7	58.90	1	59.00	60.40	6	539	1.11%
2021/11/08	24.2	60.50	4	60.50	59.90	20.2	541	3.73%
2021/11/05	5	59.60	2	59.55	59.60	3	542	0.55%
2021/11/04	0	0.00	2	59.20	58.80	-2	564	-0.35%
2021/11/03	0	0.00	1	58.60	58.70	-1	590	-0.17%
2021/11/02	2.8	58.45	3	58.60	58.00	-0.2	625	-0.02%
2021/11/01	3	59.20	5	59.34	58.80	-2	725	-0.28%
2021/10/29	4	58.15	0	0.00	58.30	4	782	0.51%
2021/10/28	0	0.00	6	58.50	58.60	-6	781	-0.77%
2021/10/27	1	57.50	1	58.10	57.70	0	781	0.00%
2021/10/26	0	0.00	2	57.85	58.00	-2	779	-0.26%
2021/10/25	1	56.90	0.1	57.50	57.20	0.9	779	0.11%
2021/10/22	3	56.77	2	57.35	56.80	1	782	0.13%
2021/10/21	10	57.80	2.9	58.07	57.40	7.2	783	0.92%
2021/10/20	4	58.83	2.3	58.82	58.00	1.7	783	0.21%
2021/10/19	6.2	58.34	8	58.82	59.10	-1.8	779	-0.24%
2021/10/18	3	57.20	2	56.90	57.60	1	776	0.13%
2021/10/15	3.1	55.61	0	0.00	56.30	3.1	781	0.39%
2021/10/14	3	55.20	0	0.00	55.10	3	799	0.38%
2021/10/13	0	56.20	4	55.23	55.40	-4	810	-0.49%
2021/10/12	3.3	53.99	10	53.60	54.00	-6.7	802	-0.84%
2021/10/08	6	55.47	1	55.40	55.10	5	793	0.63%
2021/10/07	6	55.83	5	56.20	55.90	1	781	0.13%
2021/10/06	10.3	55.71	2	55.05	54.50	8.3	765	1.08%
2021/10/05	14.1	56.72	6	56.97	57.00	8.1	744	1.09%
2021/10/04	26.2	59.80	0	59.50	58.60	26.2	732	3.57%
2021/10/01	12.1	64.76	4	64.45	64.20	8.1	714	1.13%
2021/09/30	1	66.80	6	66.77	66.20	-5	712	-0.70%
2021/09/29	7	65.24	0	0.00	65.00	7	715	0.98%
2021/09/28	1	66.80	0	0.00	66.70	1	731	0.14%
2021/09/27	0	0.00	1	66.90	67.30	-1	747	-0.13%
2021/09/24	0	0.00	1.2	67.78	66.50	-1.2	757	-0.16%
2021/09/23	2	65.55	0	0.00	65.70	2	781	0.26%
2021/09/22	1	65.00	1	65.60	65.40	0	795	0.00%
2021/09/17	1	66.89	0	0.00	67.90	1	824	0.12%
2021/09/16	1.1	65.72	0	66.51	65.90	1	905	0.11%
2021/09/15	3	66.80	0	0.00	66.50	3	939	0.32%
2021/09/14	0	68.00	0	0.00	68.10	0	941	0.00%
2021/09/13	2	67.55	1	68.00	67.40	1	943	0.11%
2021/09/10	0	67.60	0	0.00	68.00	0	945	0.00%
2021/09/09	1.2	67.72	1	67.49	67.60	0.1	945	0.01%
2021/09/08	1	68.50	1	66.90	66.50	0	950	0.00%
2021/09/07	1	68.40	0	0.00	68.40	1	949	0.11%
2021/09/06	1	70.00	5	71.50	70.00	-4	948	-0.42%
2021/09/03	6	71.25	3.3	71.75	72.00	2.8	948	0.29%
2021/09/02	3.1	70.21	1	70.90	69.70	2.1	942	0.22%
2021/09/01	4	69.77	3	69.27	69.60	1	950	0.11%
2021/08/31	4.1	68.20	0	0.00	68.60	4.1	959	0.43%
2021/08/30	12	68.27	4	68.55	68.70	8	959	0.83%
2021/08/27	5	66.72	0	0.00	67.10	5	958	0.52%
2021/08/26	1.1	65.93	0	0.00	65.90	1.1	959	0.11%
2021/08/25	3	66.03	2	66.65	67.00	1	972	0.10%
2021/08/24	2.1	65.29	9	65.28	65.60	-6.9	972	-0.71%
2021/08/23	9.1	65.42	1	65.10	65.60	8.1	971	0.83%
2021/08/20	11.2	64.16	7	64.07	63.90	4.2	974	0.43%
2021/08/19	15.6	65.01	16	65.12	64.60	-0.4	972	-0.04%
2021/08/18	20.4	65.85	13	65.45	67.80	7.4	966	0.77%
2021/08/17	9.4	65.43	7	66.14	64.10	2.4	972	0.25%
2021/08/16	10.3	68.35	3	69.77	68.00	7.3	953	0.77%
2021/08/13	4	73.00	1	73.20	72.80	3	944	0.32%
2021/08/12	3	73.14	4	73.48	73.40	-1	942	-0.10%
2021/08/11	8	74.19	5	74.04	73.90	3	939	0.32%
2021/08/10	4.2	74.39	7	75.73	76.40	-2.8	938	-0.30%
2021/08/09	18.1	77.10	6	77.20	75.90	12.1	945	1.28%
2021/08/06	13.2	80.64	6	79.45	79.70	7.2	931	0.78%
2021/08/05	57.3	82.33	57	82.35	83.10	0.3	938	0.03%
2021/08/04	6	78.37	14.5	80.86	83.00	-8.5	905	-0.94%
2021/08/03	0	75.50	0	0.00	75.50	0	859	0.00%
2021/08/02	2.1	76.16	1	77.30	76.40	1.1	865	0.13%
2021/07/30	1	76.00	1	76.20	76.00	0	876	0.00%
2021/07/29	3.1	75.90	3	76.53	76.50	0.1	896	0.01%
2021/07/28	5.1	75.59	3	75.73	76.30	2.1	905	0.23%
2021/07/27	2.1	76.21	1	76.70	75.70	1.1	920	0.12%
2021/07/26	3.1	76.43	1	75.50	75.70	2.1	927	0.22%
2021/07/23	3	76.67	2	76.30	76.50	1	929	0.11%
2021/07/22	1	77.20	6	76.98	76.70	-5	935	-0.53%
2021/07/21	5	75.96	8	76.34	76.70	-3	940	-0.32%
2021/07/20	15.4	75.88	2.3	76.41	75.10	13.1	938	1.39%
2021/07/19	8.5	77.94	8	77.86	78.00	0.5	925	0.06%
2021/07/16	1	80.50	0	80.00	80.00	1	930	0.11%
2021/07/15	1	79.80	4	79.85	79.90	-3	938	-0.32%
2021/07/14	4.1	80.19	3.1	81.30	80.20	1.1	938	0.11%
2021/07/13	5	82.72	3	82.43	82.10	2	939	0.22%
2021/07/12	2	82.60	2	82.79	82.30	0	950	0.00%
2021/07/09	0	0.00	8	81.85	82.80	-8	955	-0.84%
2021/07/08	8	82.59	3.8	83.59	82.40	4.2	969	0.43%
2021/07/07	5	83.42	2.2	83.48	83.20	2.8	990	0.29%
2021/07/06	14.3	84.48	8.1	84.57	84.20	6.3	1,015	0.62%
2021/07/05	11	85.06	5	84.02	84.00	6	1,038	0.58%
2021/07/02	4	85.58	6.1	85.47	85.40	-2.1	1,031	-0.20%
2021/07/01	4	83.88	6.3	83.40	83.10	-2.3	1,029	-0.22%
2021/06/30	12	86.27	8.1	85.44	84.30	3.9	1,035	0.38%
2021/06/29	3	85.47	4.1	86.10	85.30	-1.1	1,022	-0.11%
2021/06/28	17	87.01	15	87.19	86.90	2	1,034	0.19%
2021/06/25	17.1	87.47	26.4	87.66	85.50	-9.2	1,008	-0.91%
2021/06/24	5	83.12	34.2	82.41	84.00	-29.2	955	-3.06%
2021/06/23	7	79.89	1.2	79.67	80.00	5.9	929	0.63%
2021/06/22	1	78.30	0	0.00	78.00	1	933	0.11%
2021/06/21	5	78.34	0	0.00	77.80	5	934	0.53%
2021/06/18	1.5	79.65	0	0.00	79.60	1.5	938	0.15%
2021/06/17	2.1	79.87	4	80.35	79.90	-2	952	-0.20%
2021/06/16	5	80.80	3	80.33	80.80	2	962	0.21%
2021/06/15	1	80.00	0	81.00	80.10	1	971	0.10%
2021/06/11	0	0.00	1	80.00	79.90	-1	1,005	-0.10%
2021/06/10	2	78.75	0	0.00	78.80	2	1,024	0.20%
2021/06/09	1	79.80	4.1	79.63	79.50	-3.1	1,031	-0.30%
2021/06/08	4	76.80	1	77.00	77.20	3	1,043	0.29%
2021/06/07	1.1	77.08	1	79.29	78.00	0.1	1,049	0.01%
2021/06/04	4	78.60	0	0.00	78.50	4	1,068	0.37%
2021/06/03	1.1	79.70	3	80.30	80.00	-1.9	1,087	-0.17%
2021/06/02	2	80.41	3	82.00	80.40	-1	1,095	-0.09%
2021/06/01	2	78.90	0	0.00	79.10	2	1,087	0.19%
2021/05/31	1.1	79.60	0	79.30	79.00	1	1,098	0.09%
2021/05/28	2	79.65	4	79.78	79.70	-2	1,111	-0.18%
2021/05/27	2	79.35	2	79.60	79.90	0	1,116	0.00%
2021/05/26	4	79.22	10.2	79.07	79.20	-6.2	1,124	-0.55%
2021/05/25	10	81.00	5	81.12	80.00	5	1,129	0.44%
2021/05/24	2.2	77.36	10	75.66	77.80	-7.8	1,119	-0.70%
2021/05/21	10	76.95	4	75.30	76.50	6	1,134	0.53%
2021/05/20	0	0.00	2	72.20	72.20	-2	1,136	-0.18%
2021/05/19	6.1	72.65	4	72.38	72.30	2.1	1,137	0.19%
2021/05/18	4	71.35	2	73.30	73.80	2	1,157	0.17%
2021/05/17	3	72.38	11.1	68.51	69.80	-8.1	1,179	-0.68%
2021/05/14	1	75.50	9	75.80	74.10	-8	1,161	-0.69%
2021/05/13	27.1	78.09	13	76.57	75.50	14.1	1,157	1.21%
2021/05/12	17.1	77.83	26.1	77.80	76.20	-9	1,127	-0.80%
2021/05/11	5.1	76.83	1	73.60	73.90	4	1,079	0.37%
2021/05/10	1	79.00	1	80.70	80.50	0	1,103	0.00%
2021/05/07	4.1	78.82	3	78.97	78.90	1.1	1,119	0.10%
2021/05/06	6.1	79.72	1	82.00	79.70	5.1	1,122	0.45%
2021/05/05	0.1	83.36	9	82.92	82.30	-8.9	1,108	-0.80%
2021/05/04	3	81.27	7	81.66	81.20	-4	1,108	-0.36%
2021/05/03	1.1	83.47	4	82.53	82.80	-3	1,097	-0.27%
2021/04/29	1	84.00	4	83.98	83.50	-3	1,105	-0.27%
2021/04/28	12	84.34	7.1	83.66	84.00	4.9	1,132	0.43%
2021/04/27	1	84.30	0	85.30	84.20	1	1,179	0.08%
2021/04/26	7.1	84.19	3	84.10	84.60	4.1	1,192	0.34%
2021/04/23	3.2	81.76	7	82.11	82.00	-3.8	1,232	-0.31%
2021/04/22	12.1	83.37	10	83.43	82.40	2.1	1,292	0.16%
2021/04/21	6.1	84.57	3	84.30	84.30	3.1	1,316	0.23%
2021/04/20	10	85.39	14	85.23	85.20	-4	1,342	-0.30%
2021/04/19	11	85.31	3.5	85.06	85.80	7.5	1,374	0.55%
2021/04/16	12.1	85.31	2.5	85.46	85.20	9.6	1,398	0.69%
2021/04/15	9	85.81	7	85.81	85.50	2	1,467	0.14%
2021/04/14	10.1	85.82	2	87.70	85.90	8.1	1,565	0.51%
2021/04/13	14.1	89.12	3	90.00	87.30	11	1,696	0.65%
2021/04/12	4	90.33	21.2	90.47	90.40	-17.2	1,714	-1.00%
2021/04/09	26.3	88.76	16	88.59	88.60	10.3	1,710	0.60%
2021/04/08	6.2	87.27	10	87.39	88.30	-3.8	1,705	-0.22%
2021/04/07	6.1	86.44	13.2	87.12	87.00	-7.2	1,715	-0.42%
2021/04/06	14	86.22	10	86.41	86.30	4	1,747	0.23%
2021/04/01	3.1	86.11	2	86.20	86.70	1.1	1,753	0.06%
2021/03/31	29	86.27	6	88.73	86.00	23	1,785	1.29%
2021/03/30	13	86.21	2	86.25	86.90	11	1,829	0.60%
2021/03/29	24	86.12	5	86.52	85.80	19	1,897	1.00%
2021/03/26	4	87.05	1	87.10	87.00	3	2,025	0.15%
2021/03/25	27	86.92	4.3	86.97	86.90	22.7	2,111	1.08%
2021/03/24	2	87.60	1	87.60	87.90	1	2,181	0.05%
2021/03/23	2	87.40	2.1	87.81	87.60	-0.1	2,281	0.00%
2021/03/22	10	87.31	2.1	88.13	88.50	7.9	2,338	0.34%
2021/03/19	4.2	90.13	4	89.95	89.40	0.2	2,353	0.01%
2021/03/18	9.3	92.38	5	92.14	91.90	4.3	2,361	0.18%
2021/03/17	18.9	93.01	17.1	93.24	92.30	1.8	2,398	0.08%
2021/03/16	7.3	91.98	21	91.63	91.70	-13.7	2,404	-0.57%
2021/03/15	2.1	90.25	10	90.81	90.30	-7.9	2,476	-0.32%
2021/03/12	9	90.01	18.1	90.42	89.70	-9.1	2,520	-0.36%
2021/03/11	19	88.96	23	89.54	88.90	-4	2,517	-0.16%
2021/03/10	12	87.25	12	88.76	87.10	0	2,526	0.00%
2021/03/09	12	86.49	4	86.40	86.50	8	2,557	0.31%
2021/03/08	2	85.25	4	84.78	84.50	-2	2,585	-0.08%
2021/03/05	3	84.23	1	85.30	85.20	2	2,601	0.08%
2021/03/04	6.4	86.82	5	86.46	86.20	1.4	2,618	0.05%
2021/03/03	17.1	87.82	9	87.52	87.90	8.1	2,619	0.31%
2021/03/02	13.1	89.24	0	0.00	89.00	13.1	2,628	0.50%
2021/02/26	8	89.18	8	89.40	89.70	0	2,671	0.00%
2021/02/25	1	90.50	6.1	90.45	90.50	-5.1	2,681	-0.19%
2021/02/24	5.3	89.87	1	89.61	89.50	4.3	2,709	0.16%
2021/02/23	8.1	90.28	13	90.71	90.90	-4.9	2,731	-0.18%
2021/02/22	11.5	89.35	6	89.43	88.80	5.5	2,751	0.20%
2021/02/19	10.2	89.52	5	89.02	89.90	5.2	2,881	0.18%
2021/02/18	9	89.86	16.2	90.53	90.20	-7.2	2,936	-0.25%
2021/02/17	21.2	88.36	31.1	88.78	88.80	-9.9	2,987	-0.33%
2021/02/05	2	85.10	2	85.55	85.30	0	3,036	0.00%
2021/02/04	2	85.35	3.2	85.49	85.10	-1.2	3,238	-0.04%
2021/02/03	2	85.05	4.1	85.11	85.00	-2.1	3,604	-0.06%
2021/02/02	24.1	85.23	5	84.94	85.80	19.1	3,824	0.50%
2021/02/01	14	84.92	27.1	84.55	85.70	-13.1	3,849	-0.34%
2021/01/29	5.1	82.91	3	82.43	81.90	2.1	3,818	0.05%
2021/01/28	3	83.73	11	84.15	84.30	-8	3,803	-0.21%
2021/01/27	1	83.90	2	84.20	83.60	-1	3,802	-0.03%
2021/01/26	12	83.53	11	83.06	83.20	1	3,805	0.03%
2021/01/25	7	83.97	3.3	84.94	84.30	3.7	3,807	0.10%
2021/01/22	9.1	85.27	5.1	85.31	86.00	4	3,813	0.11%
2021/01/21	14.1	84.92	26.5	85.20	85.40	-12.4	3,814	-0.33%
2021/01/20	23.2	82.29	15.2	82.42	82.80	8	3,786	0.21%
2021/01/19	10	86.03	3	85.97	85.50	7	3,739	0.19%
2021/01/18	28.3	85.35	13.5	84.69	86.90	14.8	3,743	0.39%
2021/01/15	38.2	88.03	14.5	86.93	86.00	23.7	3,726	0.64%
2021/01/14	19	91.78	8.2	91.76	91.60	10.8	3,660	0.30%
2021/01/13	21.4	95.21	41.1	95.82	94.40	-19.6	3,619	-0.54%
2021/01/12	28.5	94.57	26.4	94.16	93.70	2.1	3,586	0.06%
2021/01/11	23	96.97	28	96.39	96.10	-5	3,552	-0.14%
2021/01/08	57.1	97.74	42.7	97.96	96.60	14.4	3,527	0.41%
2021/01/07	45.8	99.35	60.4	99.14	100.50	-14.6	3,448	-0.42%
2021/01/06	68.2	97.35	109.4	97.28	96.90	-41.2	3,350	-1.23%	大賣/
2021/01/05	12.1	92.84	17.6	93.61	93.00	-5.5	3,210	-0.17%
2021/01/04	19.1	91.96	9	91.88	91.80	10.1	3,181	0.32%
2020/12/31	8.1	92.78	8.4	93.02	92.60	-0.3	3,179	-0.01%
2020/12/30	13.2	90.62	18	90.97	91.30	-4.8	3,192	-0.15%
2020/12/29	7.6	90.12	18	89.84	89.20	-10.5	3,212	-0.33%
2020/12/28	11.1	92.15	10.2	92.34	91.70	0.9	3,198	0.03%
2020/12/25	27.1	92.34	31.1	92.32	92.60	-4	3,181	-0.13%
2020/12/24	53	93.99	48	93.83	92.50	5	3,156	0.16%
2020/12/23	52.2	95.16	50.4	95.61	96.90	1.8	3,096	0.06%
2020/12/22	91.1	96.77	85	95.46	93.50	6.1	3,043	0.20%
2020/12/21	50.1	98.06	47.3	98.65	98.50	2.8	2,901	0.10%
2020/12/18	59.1	96.25	69.2	96.43	97.70	-10.1	2,817	-0.36%
2020/12/17	37.9	93.99	55	94.30	93.80	-17.1	2,765	-0.62%
2020/12/16	29.2	91.72	26.3	92.20	92.30	2.9	2,689	0.11%
2020/12/15	7	88.81	12.2	88.60	90.00	-5.2	2,632	-0.20%
2020/12/14	6	88.84	12	89.07	89.20	-6	2,613	-0.23%
2020/12/11	26.1	88.92	23.1	88.19	88.00	3	2,602	0.11%
2020/12/10	33.1	89.05	34.2	89.13	90.50	-1.1	2,576	-0.04%
2020/12/09	32.1	89.75	45	88.95	88.60	-12.9	2,547	-0.51%
2020/12/08	38.3	85.52	38.2	85.88	85.50	0.1	2,480	0.00%
2020/12/07	4	84.38	5	83.96	83.80	-1	2,444	-0.04%
2020/12/04	6.1	85.62	2	85.15	84.80	4.1	2,445	0.17%
2020/12/03	14.2	83.32	9	83.73	85.00	5.2	2,440	0.21%
2020/12/02	4.2	84.08	10	83.22	85.20	-5.8	2,408	-0.24%
2020/12/01	9	81.13	17	81.84	83.00	-8	2,371	-0.34%
2020/11/30	9	82.77	3	82.73	82.20	6	2,378	0.25%
2020/11/27	5	81.54	0.1	82.00	82.30	4.9	2,381	0.21%
2020/11/26	7	81.80	22	82.07	81.70	-15	2,461	-0.61%
2020/11/25	21.2	81.75	32	81.70	81.40	-10.8	2,574	-0.42%
2020/11/24	4	80.95	5	81.08	81.00	-1	2,561	-0.04%
2020/11/23	20	80.55	13	80.78	80.50	7	2,574	0.27%
2020/11/20	18.1	81.28	7	80.99	80.50	11.1	2,553	0.43%
2020/11/19	12.1	80.63	15	80.69	81.00	-2.9	2,587	-0.11%
2020/11/18	90.3	82.84	68.1	82.60	80.70	22.2	2,630	0.84%
2020/11/17	20.1	81.07	31	81.32	81.40	-11	2,504	-0.44%
2020/11/16	48.1	79.93	36	80.36	80.70	12.1	2,503	0.48%
2020/11/13	31.1	79.98	50	80.31	80.40	-18.9	2,474	-0.76%
2020/11/12	144.7	80.63	123.1	80.62	79.60	21.6	2,459	0.88%	大買/大賣/
2020/11/11	192.4	77.14	178.2	77.95	79.70	14.2	2,314	0.61%	大買/大賣/
2020/11/10	32.2	73.84	117	72.16	74.40	-84.8	1,976	-4.29%	大賣/
2020/11/09	19	68.27	12	68.85	67.80	7	1,839	0.38%
2020/11/06	3	66.90	0	0.00	66.80	3	1,809	0.17%
2020/11/05	7	67.51	3	68.10	67.20	4	1,821	0.22%
2020/11/04	5	67.64	4	68.48	67.10	1	1,822	0.05%
2020/11/03	2	67.55	3	67.80	67.50	-1	1,822	-0.05%
2020/11/02	4	65.23	5	65.78	66.00	-1	1,826	-0.05%
2020/10/30	13.1	66.43	6	65.97	65.80	7.1	1,829	0.39%
2020/10/29	12	67.38	15	67.51	67.00	-3	1,852	-0.16%
2020/10/28	4	69.40	1	68.90	68.90	3	1,845	0.16%
2020/10/27	10	69.84	6	69.80	69.90	4	1,854	0.22%
2020/10/26	18	71.92	7	71.80	70.30	11	1,900	0.58%
2020/10/23	3	71.20	13	70.88	71.20	-10	1,913	-0.52%
2020/10/22	1	68.60	0	0.00	68.50	1	1,895	0.05%
2020/10/20	1	68.50	1	68.60	68.70	0	1,913	0.00%
2020/10/19	0	0.00	2	69.30	69.20	-2	1,917	-0.10%
2020/10/16	4	68.85	2	69.60	68.90	2	1,924	0.10%
2020/10/15	7	69.39	3	69.77	69.40	4	1,930	0.21%
2020/10/14	1	69.30	8	69.86	70.20	-7	1,932	-0.36%
2020/10/13	9	70.43	23	70.38	70.20	-14	1,950	-0.72%
2020/10/12	0	0.00	1	70.70	70.80	-1	1,954	-0.05%
2020/10/08	11	71.09	4	71.43	70.50	7	1,951	0.36%
2020/10/07	25	71.51	27	71.27	71.00	-2	1,941	-0.10%
2020/10/06	10	70.75	9	70.92	71.30	1	1,944	0.05%
2020/10/05	3	68.03	14.1	68.86	69.20	-11.1	1,935	-0.57%
2020/09/30	3	66.73	2	66.65	66.50	1	1,931	0.05%
2020/09/29	5	65.62	7	65.99	66.70	-2	1,969	-0.10%
2020/09/28	3	64.70	2	64.35	64.80	1	1,979	0.05%
2020/09/25	14	63.40	3	63.77	62.50	11	1,983	0.55%
2020/09/24	5	65.38	3	65.67	65.20	2	1,970	0.10%
2020/09/23	3	66.27	1	66.50	66.30	2	1,966	0.10%
2020/09/22	49	66.93	9	67.22	66.70	40	1,966	2.03%
2020/09/21	11	69.23	15	69.98	68.50	-4	1,964	-0.20%
2020/09/18	4	68.45	3	68.77	68.90	1	1,958	0.05%
2020/09/17	4	68.25	2	68.70	68.10	2	1,970	0.10%
2020/09/16	9	69.00	0	0.00	68.80	9	1,982	0.45%
2020/09/15	1	70.70	9	70.52	69.80	-8	1,990	-0.40%
2020/09/14	5	67.96	3	67.97	68.80	2	1,983	0.10%
2020/09/11	12	68.74	8	68.24	68.20	4	2,010	0.20%
2020/09/10	6.1	70.66	4	70.35	70.30	2.1	1,992	0.10%
2020/09/09	6	70.38	3	71.03	71.20	3	1,996	0.15%
2020/09/08	12	71.43	1.1	72.10	71.40	11	2,004	0.55%
2020/09/07	10	71.16	5.1	72.01	70.80	5	2,028	0.24%
2020/09/04	1	70.90	6	72.08	72.50	-5	2,058	-0.24%
2020/09/03	7	72.39	10.1	72.53	73.00	-3.1	2,082	-0.15%
2020/09/02	4	73.88	2	74.40	73.20	2	2,091	0.10%
2020/09/01	18	75.81	11	75.07	74.10	7	2,108	0.33%
2020/08/31	31.2	75.73	34.3	75.36	76.90	-3.1	2,072	-0.15%
2020/08/28	9	72.90	9	73.64	72.40	0	2,031	0.00%
2020/08/27	13	72.75	18	72.88	72.20	-5	2,016	-0.25%
2020/08/26	7	71.97	6	72.00	72.30	1	2,017	0.05%
2020/08/25	20	73.24	10	72.92	72.70	10	2,054	0.49%
2020/08/24	20	72.68	37	72.39	73.50	-17	2,043	-0.83%
2020/08/21	5	68.32	3	68.63	68.50	2	2,051	0.10%
2020/08/20	34	67.29	12	67.63	66.50	22	2,146	1.03%
2020/08/19	24	73.55	23	73.32	71.80	1	2,197	0.05%
2020/08/18	15	72.73	18	73.15	72.90	-3	2,246	-0.13%
2020/08/17	20	71.96	28	72.03	71.40	-8	2,241	-0.36%
2020/08/14	8	70.43	7	70.64	69.30	1	2,225	0.04%
2020/08/13	8	70.50	39	70.23	70.80	-31	2,236	-1.39%
2020/08/12	4	65.50	6	66.30	67.10	-2	2,205	-0.09%
2020/08/11	4	67.40	7	66.71	65.30	-3	2,261	-0.13%
2020/08/10	4	67.63	5	68.18	67.30	-1	2,272	-0.04%
2020/08/07	7	67.99	9	68.37	67.70	-2	2,300	-0.09%
2020/08/06	13	68.75	10	67.70	67.40	3	2,312	0.13%
2020/08/05	5	67.62	2	68.40	68.60	3	2,325	0.13%
2020/08/04	11	68.50	16	69.03	68.90	-5	2,338	-0.21%
2020/08/03	7	66.54	7	66.81	66.20	0	2,335	0.00%
2020/07/31	12	67.63	6	67.65	67.80	6	2,356	0.25%
2020/07/30	14	68.09	11	68.40	69.00	3	2,379	0.13%
2020/07/29	7	66.31	21	65.40	66.90	-14	2,373	-0.59%
2020/07/28	6	62.05	11	61.91	60.90	-5	2,421	-0.21%
2020/07/27	8	63.48	7	63.20	62.70	1	2,497	0.04%
2020/07/24	11.4	65.38	3	65.20	64.50	8.4	2,531	0.33%
2020/07/23	7	66.11	4.3	66.29	66.40	2.7	2,588	0.10%
2020/07/22	6	67.02	0	0.00	66.70	6	2,623	0.23%
2020/07/21	4	67.08	4	67.03	67.10	0	2,625	0.00%
2020/07/20	8	64.96	6	64.52	65.30	2	2,625	0.08%
2020/07/17	14	66.33	11	65.14	65.00	3	2,630	0.11%
2020/07/16	3	67.53	8	68.09	67.60	-5	2,647	-0.19%
2020/07/15	7	67.18	15	67.05	66.70	-8	2,661	-0.30%
2020/07/14	10	67.45	5	67.36	67.00	5	2,707	0.18%
2020/07/13	16.4	67.26	13	67.96	67.90	3.4	2,715	0.13%
2020/07/10	27	67.39	18	66.70	66.80	9	2,733	0.33%
2020/07/09	12	69.18	3	68.93	68.80	9	2,727	0.33%
2020/07/08	19	69.90	7	70.00	69.50	12	2,729	0.44%
2020/07/07	22	70.78	12	70.01	69.40	10	2,698	0.37%
2020/07/06	4	71.53	7	71.81	71.30	-3	2,702	-0.11%
2020/07/03	4	71.85	11	71.52	71.20	-7	2,718	-0.26%
2020/07/02	4	71.78	5	71.82	72.00	-1	2,742	-0.04%
2020/07/01	1.1	71.02	8	71.71	71.40	-7	2,747	-0.25%
2020/06/30	17	71.15	22	71.05	70.90	-5	2,750	-0.18%
2020/06/29	11	72.09	7	72.67	71.90	4	2,749	0.15%
2020/06/24	6.1	74.19	7	74.29	73.20	-1	2,759	-0.03%
2020/06/23	8	74.05	12	73.49	74.50	-4	2,813	-0.14%
2020/06/22	6.1	73.79	11	74.56	73.00	-4.9	2,861	-0.17%
2020/06/19	17	75.01	9	75.13	74.70	8	2,867	0.28%
2020/06/18	3	75.40	19	75.07	75.80	-16	2,877	-0.56%
2020/06/17	2	73.90	7	73.90	73.60	-5	2,867	-0.17%
2020/06/16	7	74.53	6	73.98	73.80	1	2,903	0.03%
2020/06/15	14	72.94	8	73.31	72.80	6	2,910	0.21%
2020/06/12	14	71.81	14	71.26	72.90	0	2,900	0.00%
2020/06/11	25	73.64	18.1	73.46	71.70	6.9	2,889	0.24%
2020/06/10	10	76.67	12	76.31	75.70	-2	2,869	-0.07%
2020/06/09	20	75.72	33	76.31	76.30	-13	2,876	-0.45%
2020/06/08	23	74.63	19	75.12	75.10	4	2,879	0.14%
2020/06/05	32.1	74.52	28	74.70	74.00	4.1	2,851	0.14%
2020/06/04	15.2	73.64	35	73.21	74.70	-19.8	2,825	-0.70%
2020/06/03	7	71.14	17	71.59	71.20	-10	2,768	-0.36%
2020/06/02	10	71.24	15	70.95	70.40	-5	2,766	-0.18%
2020/06/01	26	72.48	24	72.59	72.30	2	2,754	0.07%
2020/05/29	11	69.10	30	69.80	72.30	-19	2,716	-0.70%
2020/05/28	42.1	70.77	19.2	69.89	69.40	23	2,678	0.86%
2020/05/27	42	72.36	24	71.76	72.00	18	2,619	0.69%
2020/05/26	41	69.91	7	69.64	69.70	34	2,550	1.33%
2020/05/25	4.2	67.78	10	67.55	68.00	-5.9	2,453	-0.24%
2020/05/22	2	66.00	4	66.15	65.60	-2	2,375	-0.08%
2020/05/21	3	66.57	0	0.00	67.00	3	2,354	0.13%
2020/05/20	4	65.55	12	64.77	66.20	-8	2,368	-0.34%
2020/05/19	11	65.43	2	64.35	63.80	9	2,333	0.39%
2020/05/18	9	63.42	33	62.05	64.30	-24	2,284	-1.05%
2020/05/15	14	58.30	7	59.26	58.50	7	2,223	0.31%
2020/05/14	14	60.41	3	59.10	59.10	11	2,221	0.50%
2020/05/13	5	62.38	4	61.93	62.40	1	2,187	0.05%
2020/05/12	7	61.86	0	0.00	61.30	7	2,177	0.32%
2020/05/11	15	63.55	3	63.13	63.20	12	2,172	0.55%
2020/05/08	3	64.10	1	65.10	63.10	2	2,148	0.09%
2020/05/07	1	64.70	8	64.54	65.00	-7	2,122	-0.33%
2020/05/06	2	65.30	2	65.65	65.10	0	2,110	0.00%
2020/05/05	16	67.19	6	67.38	66.50	10	2,087	0.48%
2020/05/04	29	67.20	20	66.84	67.30	9	2,070	0.43%
2020/04/30	31	64.97	38	64.98	65.70	-7	2,009	-0.35%
2020/04/29	11	61.98	5	62.26	62.00	6	1,952	0.31%
2020/04/28	18	61.43	12	61.37	62.00	6	1,923	0.31%
2020/04/27	12	58.70	15	58.71	58.90	-3	1,884	-0.16%
2020/04/24	4	55.73	1	56.00	55.90	3	1,851	0.16%
2020/04/23	3	57.07	2	57.30	56.60	1	1,848	0.05%
2020/04/22	3	55.37	7	55.66	56.90	-4	1,852	-0.22%
2020/04/21	9	58.12	1	59.60	56.30	8	1,854	0.43%
2020/04/20	3	58.57	2	58.65	59.20	1	1,825	0.05%
2020/04/17	5	58.68	7	58.53	57.30	-2	1,821	-0.11%
2020/04/16	5	57.06	2	57.55	57.60	3	1,795	0.17%
2020/04/15	8	57.60	8	57.83	57.50	0	1,848	0.00%
2020/04/14	14	56.34	13	56.05	56.30	1	1,820	0.05%
2020/04/13	4	55.38	5	55.92	54.60	-1	1,805	-0.06%
2020/04/10	1	53.70	0	0.00	54.20	1	1,780	0.06%
2020/04/09	4	55.10	3	55.17	54.10	1	1,792	0.06%
2020/04/08	1	54.70	1	54.40	54.90	0	1,767	0.00%
2020/04/07	0	0.00	1	54.00	53.80	-1	1,748	-0.06%
2020/04/06	0	0.00	2	50.20	51.00	-2	1,731	-0.12%
2020/04/01	3	51.07	1	51.00	50.90	2	1,730	0.12%
2020/03/31	7	52.64	5	50.80	50.60	2	1,738	0.12%
2020/03/30	4	50.38	4	50.63	51.60	0	1,727	0.00%
2020/03/27	16	53.76	10	51.99	50.80	6	1,706	0.35%
2020/03/26	2	49.20	5	51.41	52.40	-3	1,663	-0.18%
2020/03/25	2	47.30	5	46.38	47.65	-3	1,619	-0.19%
2020/03/24	1	43.10	2	43.38	43.35	-1	1,632	-0.06%
2020/03/23	2	41.45	3	41.48	42.05	-1	1,651	-0.06%
2020/03/20	3	42.17	2	41.80	41.30	1	1,654	0.06%
2020/03/19	2	41.15	2	41.15	41.15	0	1,647	0.00%
2020/03/18	4	47.50	1	47.65	45.70	3	1,645	0.18%
2020/03/17	3	47.13	5	47.91	47.15	-2	1,648	-0.12%
2020/03/16	3	55.90	1	51.60	50.30	2	1,633	0.12%
2020/03/13	6	52.95	1	54.70	53.80	5	1,638	0.31%
2020/03/12	3.4	59.54	2	58.85	58.70	1.4	1,614	0.09%
2020/03/11	2	65.15	0	0.00	63.90	2	1,618	0.12%
2020/03/10	2	62.50	3	64.00	66.00	-1	1,622	-0.06%
2020/03/09	3	65.97	1	66.60	65.00	2	1,609	0.12%
2020/03/06	4	69.63	3	69.37	69.00	1	1,600	0.06%
2020/03/05	6	70.07	5	70.56	70.20	1	1,620	0.06%
2020/03/04	1	69.80	1	70.90	69.40	0	1,663	0.00%
2020/03/03	5	69.74	3	69.23	69.10	2	1,712	0.12%
2020/03/02	8	68.61	6	68.70	68.10	2	1,783	0.11%
2020/02/27	9	71.80	6	72.70	70.60	3	1,937	0.15%
2020/02/26	2	76.00	0	0.00	75.60	2	2,019	0.10%
2020/02/25	1	76.60	1	77.00	76.90	0	2,051	0.00%
2020/02/24	3	78.70	2	79.30	78.40	1	2,161	0.05%
2020/02/21	7	78.87	9	79.44	78.20	-2	2,258	-0.09%
2020/02/20	6	76.82	3	76.43	76.00	3	2,258	0.13%
2020/02/19	8	77.20	2	77.10	77.10	6	2,371	0.25%
2020/02/18	21	76.94	3	77.17	77.70	18	2,379	0.76%
2020/02/17	6	79.62	7	78.71	77.80	-1	2,451	-0.04%
2020/02/14	20	75.70	2	75.85	75.70	18	2,577	0.70%
2020/02/13	5	76.54	3	76.20	75.80	2	2,594	0.08%
2020/02/12	1	76.40	3	76.73	76.60	-2	2,621	-0.08%
2020/02/11	3	74.20	2	74.30	73.90	1	2,678	0.04%
2020/02/10	1	72.20	4	73.00	74.00	-3	2,718	-0.11%
2020/02/07	5.5	74.84	4	74.70	74.50	1.5	2,840	0.05%
2020/02/06	2	74.55	2	74.65	74.60	0	2,989	0.00%
2020/02/05	7	73.40	4	74.60	73.70	3	3,104	0.10%
2020/02/04	11	71.74	5	71.82	72.10	6	3,148	0.19%
2020/02/03	3	68.13	5	66.62	68.00	-2	3,368	-0.06%
2020/01/31	5	73.82	11	73.92	73.30	-6	3,509	-0.17%
2020/01/30	7	75.23	9	73.62	73.50	-2	3,510	-0.06%
2020/01/20	4	82.18	2	81.80	81.60	2	3,495	0.06%
2020/01/17	2	82.15	3	81.97	81.80	-1	3,531	-0.03%
2020/01/16	2	82.50	3	82.67	82.30	-1	3,543	-0.03%
2020/01/15	5	81.32	6	81.92	81.80	-1	3,542	-0.03%
2020/01/14	3	80.87	7	81.04	80.90	-4	3,546	-0.11%
2020/01/13	5	81.84	10	81.42	80.90	-5	3,561	-0.14%
2020/01/10	8	81.91	1	83.00	81.70	7	3,575	0.20%
2020/01/09	13.3	84.06	13	83.92	82.10	0.3	3,610	0.01%
2020/01/08	5	80.76	2.1	80.40	80.10	2.9	3,613	0.08%
2020/01/07	2	83.40	2	82.90	83.00	0	3,639	0.00%
2020/01/06	5	82.72	0	0.00	83.00	5	3,667	0.14%
2020/01/03	7	84.10	1.1	83.04	83.30	5.9	3,747	0.16%
2020/01/02	1	85.20	0	0.00	85.00	1	3,762	0.03%
2019/12/31	0.1	84.80	1	85.10	85.00	-1	3,792	-0.03%
2019/12/30	1.1	84.34	3	85.43	85.10	-1.9	3,816	-0.05%
2019/12/27	2	84.55	8.1	84.52	84.00	-6.1	3,883	-0.16%
2019/12/26	5	83.64	7	84.36	84.50	-2	3,948	-0.05%
2019/12/25	2	82.90	2	83.45	83.40	0	3,943	0.00%
2019/12/24	2.1	82.53	2	82.10	82.10	0.1	3,967	0.00%
2019/12/23	17	83.61	11	83.21	82.80	6	3,988	0.15%
2019/12/20	1	81.80	3	82.50	81.80	-2	3,964	-0.05%
2019/12/19	5.5	82.37	11	82.08	81.60	-5.6	3,947	-0.14%
2019/12/18	6	83.42	1	83.80	83.10	5	3,917	0.13%
2019/12/16	9.4	85.95	4	85.68	86.50	5.4	3,874	0.14%
2019/12/13	3.1	83.63	2	84.05	83.30	1.1	3,854	0.03%
2019/12/12	1.2	84.88	0.2	84.20	84.10	1	3,844	0.03%
2019/12/11	8	86.25	6	86.33	85.60	2	3,868	0.05%
2019/12/10	9.1	87.09	6	87.45	86.20	3.1	3,903	0.08%
2019/12/09	14	89.89	11	89.62	89.00	3	3,919	0.08%
2019/12/06	4	91.18	3	91.23	90.60	1	3,972	0.03%
2019/12/05	5	89.78	3	90.10	89.60	2	3,939	0.05%
2019/12/04	2	88.80	1	89.10	88.90	1	3,958	0.03%
2019/12/03	9	90.81	10	90.20	89.80	-1	3,958	-0.03%
2019/12/02	8	89.29	17	87.96	90.50	-9	3,978	-0.23%
2019/11/29	13.2	90.10	11	90.55	89.00	2.2	3,967	0.06%
2019/11/28	20	92.60	20.1	93.27	92.50	-0.1	3,933	0.00%
2019/11/27	40	94.39	16	94.16	94.30	24	3,963	0.61%
2019/11/26	23	94.49	41	94.79	96.70	-18	3,970	-0.45%
2019/11/25	34	92.06	28	92.37	92.90	6	3,825	0.16%
2019/11/22	13	89.92	14	89.10	88.80	-1	3,803	-0.03%
2019/11/21	55	89.26	49.1	89.62	88.80	5.9	3,877	0.15%
2019/11/20	17	88.38	31	88.74	89.40	-14	3,800	-0.37%
2019/11/19	11	86.71	9	87.48	86.80	2	3,691	0.05%
2019/11/18	20	87.61	25	87.61	86.10	-5	3,653	-0.14%
2019/11/15	0	0.00	2	85.45	85.60	-2	3,578	-0.06%
2019/11/14	32	86.02	41	85.56	85.60	-9	3,621	-0.25%
2019/11/13	20.1	85.74	27	85.58	85.60	-6.9	3,602	-0.19%
2019/11/12	3	81.03	5	81.38	81.50	-2	3,562	-0.06%
2019/11/11	5	81.20	4	81.08	81.00	1	3,664	0.03%
2019/11/08	8	83.39	14	83.63	82.70	-6	3,770	-0.16%
2019/11/07	4	82.30	7	82.87	81.50	-3	3,816	-0.08%
2019/11/06	48	85.39	29	84.28	84.40	19	3,959	0.48%
2019/11/05	13.1	83.87	15	83.40	85.00	-1.9	3,936	-0.05%
2019/11/04	38	80.92	56	80.78	80.10	-18	3,838	-0.47%
2019/11/01	6	77.12	9	77.36	76.70	-3	3,743	-0.08%
2019/10/31	65	79.56	46	79.73	78.80	19	3,717	0.51%
2019/10/30	29	77.32	46	76.13	78.60	-17	3,542	-0.48%
2019/10/29	3	71.83	2	72.40	71.50	1	3,431	0.03%
2019/10/28	8	72.41	0	0.00	72.60	8	3,471	0.23%
2019/10/25	8	73.36	8	73.73	73.00	0	3,548	0.00%
2019/10/24	2	72.40	2	72.50	72.50	0	3,675	0.00%
2019/10/23	4	72.65	3	72.77	72.90	1	3,669	0.03%
2019/10/22	2	72.40	1	72.60	72.50	1	3,684	0.03%
2019/10/21	3	73.10	10	73.02	73.20	-7	3,704	-0.19%
2019/10/18	13	73.49	8	72.53	72.00	5	3,740	0.13%
2019/10/17	16	73.57	10	73.07	74.00	6	3,729	0.16%
2019/10/16	25	72.76	20.1	72.32	71.50	5	3,688	0.13%
2019/10/15	6	74.38	3	74.13	74.30	3	3,652	0.08%
2019/10/14	15	76.81	6.1	76.66	75.40	8.9	3,636	0.24%
2019/10/09	7	76.61	8.1	76.47	76.80	-1.1	3,651	-0.03%
2019/10/08	9	80.06	3	81.37	79.10	6	3,680	0.16%
2019/10/07	12	80.93	0	0.00	80.50	12	3,742	0.32%
2019/10/04	8	83.79	4	83.68	83.00	4	3,860	0.10%
2019/10/03	26	85.88	34	85.85	85.30	-8	4,070	-0.20%
2019/10/02	56	84.69	59	83.38	84.00	-3	4,087	-0.07%
2019/10/01	7	79.63	5.1	79.85	79.60	1.9	4,099	0.05%
2019/09/27	5	81.66	1	80.80	80.80	4	4,117	0.10%
2019/09/26	6	84.05	7	85.33	83.60	-1	4,117	-0.02%
2019/09/25	4	83.10	4	83.45	83.40	0	4,149	0.00%
2019/09/24	2	83.40	3	84.60	83.20	-1	4,259	-0.02%
2019/09/23	6	84.35	0	0.00	84.10	6	4,291	0.14%
2019/09/20	11	84.95	4	86.00	85.00	7	4,312	0.16%
2019/09/19	3	86.07	5	86.30	86.30	-2	4,390	-0.05%
2019/09/18	0	0.00	4	85.48	85.60	-4	4,416	-0.09%
2019/09/17	2.1	84.39	3	84.73	84.10	-0.9	4,464	-0.02%
2019/09/16	11	84.15	16	84.02	83.30	-5	4,489	-0.11%
2019/09/12	10	84.71	14	84.73	84.90	-4	4,510	-0.09%
2019/09/11	9	83.39	11	83.39	82.60	-2	4,535	-0.04%
2019/09/10	30	83.49	13.1	84.69	82.30	17	4,623	0.37%
2019/09/09	2	85.50	1	86.90	85.40	1	4,604	0.02%
2019/09/06	7	86.64	5	87.26	86.20	2	4,623	0.04%
2019/09/05	2	86.95	1	88.20	87.50	1	4,661	0.02%
2019/09/04	10	87.25	13	87.52	87.40	-3	4,774	-0.06%
2019/09/03	8	86.80	4	86.68	85.20	4	4,843	0.08%
2019/09/02	4	87.45	4	88.38	88.00	0	5,011	0.00%
2019/08/30	12	89.64	12	89.66	87.00	0	5,236	0.00%
2019/08/29	15	87.65	7	87.77	88.60	8	5,206	0.15%
2019/08/28	10	85.92	12	84.75	84.00	-2	5,175	-0.04%
2019/08/27	14	87.96	11	87.46	85.80	3	5,287	0.06%
2019/08/26	12.1	88.28	7	88.16	90.00	5.1	5,257	0.10%
2019/08/23	7.1	87.00	5	87.02	84.80	2.1	5,237	0.04%
2019/08/22	5	87.50	4	88.28	87.00	1	5,385	0.02%
2019/08/21	6	87.93	7	88.24	87.80	-1	5,481	-0.02%
2019/08/20	14	89.84	11	89.57	88.30	3	5,547	0.05%
2019/08/19	13	89.97	16	90.06	89.30	-3	5,672	-0.05%
2019/08/16	27	91.38	10	91.42	90.20	17	5,754	0.30%
2019/08/15	42	96.46	36.2	94.44	93.00	5.9	5,809	0.10%
2019/08/14	25	99.21	22	98.76	96.40	3	5,813	0.05%
2019/08/13	23	97.81	25	98.17	98.60	-2	5,735	-0.03%
2019/08/12	24.3	94.18	23	93.27	95.40	1.3	5,657	0.02%
2019/08/08	22	89.04	23	89.54	90.80	-1	5,604	-0.02%
2019/08/07	13	83.49	17	83.50	84.60	-4	5,434	-0.07%
2019/08/06	12	78.56	7	80.34	81.10	5	5,339	0.09%
2019/08/05	4	79.48	10	80.21	78.40	-6	5,276	-0.11%
2019/08/02	5	81.24	4	80.95	79.50	1	5,258	0.02%
2019/08/01	2	80.90	7	81.44	82.30	-5	5,231	-0.10%
2019/07/31	3	78.50	4	78.60	80.30	-1	5,175	-0.02%
2019/07/30	7	77.87	5	77.90	77.20	2	5,133	0.04%
2019/07/29	13	81.55	29	80.83	79.80	-16	5,088	-0.31%
2019/07/26	46	80.92	38	80.86	80.00	8	5,015	0.16%
2019/07/25	3	76.10	2	76.55	76.00	1	4,855	0.02%
2019/07/24	3	76.23	3	76.70	76.50	0	4,884	0.00%
2019/07/23	8	75.96	2	76.45	75.20	6	4,853	0.12%
2019/07/22	13	79.18	5	78.66	77.30	8	4,814	0.17%
2019/07/19	1	79.10	0	0.00	79.10	1	4,751	0.02%
2019/07/18	1	79.10	0	0.00	77.50	1	4,728	0.02%
2019/07/17	9	78.43	8	77.66	77.60	1	4,706	0.02%
2019/07/16	2	79.20	2	79.60	79.00	0	4,664	0.00%
2019/07/15	5	79.44	4	78.40	77.80	1	4,625	0.02%
2019/07/12	21.1	81.50	19	79.34	77.50	2.1	4,572	0.05%
2019/07/11	15	79.25	21	79.87	80.00	-6	4,462	-0.13%
2019/07/10	27	77.46	31	78.35	79.40	-4	4,362	-0.09%
2019/07/09	25	74.68	28	75.59	77.40	-3	4,213	-0.07%
2019/07/08	14	72.28	18	70.49	70.40	-4	3,969	-0.10%
2019/07/05	12	68.91	53	69.28	71.50	-41	3,870	-1.06%
2019/07/04	15	65.95	12	66.33	67.40	3	3,783	0.08%
2019/07/03	6	65.98	6	65.95	65.30	0	3,751	0.00%
2019/07/02	16	65.98	21.3	64.82	66.60	-5.3	3,721	-0.14%
2019/07/01	34	65.20	15	64.69	64.30	19	3,660	0.52%
2019/06/28	14	68.89	7	69.59	68.60	7	3,552	0.20%
2019/06/27	3	68.87	8	69.09	69.60	-5	3,531	-0.14%
2019/06/26	34	70.07	21	70.03	68.30	13	3,534	0.37%
2019/06/25	6	68.43	6	68.00	68.80	0	3,455	0.00%
2019/06/24	25	70.21	21	69.70	68.10	4	3,419	0.12%
2019/06/21	6	68.38	4	68.83	68.40	2	3,365	0.06%
2019/06/20	9	69.19	7	69.83	68.40	2	3,329	0.06%
2019/06/19	13	68.69	10	69.04	70.00	3	3,268	0.09%
2019/06/18	30	69.55	30	69.75	66.90	0	3,197	0.00%
2019/06/17	6	68.35	9	69.18	67.50	-3	3,096	-0.10%
2019/06/14	4	68.30	4	68.70	68.40	0	3,082	0.00%
2019/06/13	17	68.79	13	68.80	68.40	4	3,067	0.13%
2019/06/12	39	70.12	38	69.11	69.40	1	2,993	0.03%
2019/06/11	41	73.21	44	72.72	71.10	-3	2,863	-0.10%
2019/06/10	22.1	71.30	15	71.10	73.80	7.1	2,747	0.26%
2019/06/06	31	66.71	36	66.63	69.90	-5	2,553	-0.20%
2019/06/05	9	62.77	16	62.78	63.70	-7	2,301	-0.30%
2019/06/04	8	62.25	5	62.72	62.70	3	2,240	0.13%
2019/06/03	80	63.43	70	62.16	61.90	10	2,174	0.46%
2019/05/31	9	60.87	22	61.41	62.70	-13	2,019	-0.64%
2019/05/30	12	60.98	14	61.44	62.50	-2	1,943	-0.10%
2019/05/29	82	60.45	80	63.00	63.70	2	1,846	0.11%
2019/05/28	23	60.87	20	60.66	59.20	3	1,646	0.18%
2019/05/27	18	63.37	22	63.56	64.10	-4	1,517	-0.26%
2019/05/24	43	61.75	23	62.02	63.20	20	1,418	1.41%
2019/05/23	11	57.63	13	58.55	60.80	-2	1,245	-0.16%
2019/05/22	29	55.01	33	54.47	57.10	-4	1,095	-0.37%
2019/05/21	8	53.06	12	52.01	54.50	-4	977	-0.41%
2019/05/20	7.2	49.62	7	50.06	49.70	0.2	857	0.02%
2019/05/17	17	48.70	11	48.25	49.50	6	814	0.74%
2019/05/16	16	47.07	15	46.77	47.00	1	754	0.13%
2019/05/15	2	45.00	3	44.22	45.00	-1	687	-0.15%
2019/05/14	7	42.71	5	41.32	43.40	2	689	0.29%
2019/05/13	5	41.86	3	41.78	41.60	2	693	0.29%
2019/05/10	7	42.88	4	42.98	42.50	3	686	0.44%
2019/05/09	3	44.65	6	45.01	43.85	-3	669	-0.45%
2019/05/08	6	44.26	3	44.08	44.75	3	646	0.46%
2019/05/07	2	44.13	2	44.48	44.25	0	631	0.00%
2019/05/06	3	43.58	2	44.13	43.50	1	608	0.16%
2019/05/03	4	44.53	6	43.90	44.75	-2	598	-0.33%
2019/05/02	4	43.76	9	43.49	43.55	-5	578	-0.86%
2019/04/30	13	42.68	12	42.70	44.20	1	564	0.18%
2019/04/29	2	41.10	2	40.75	41.10	0	521	0.00%
2019/04/26	3	40.57	2	40.20	40.20	1	517	0.19%
2019/04/25	1	41.00	1	41.10	41.00	0	514	0.00%
2019/04/24	1	40.50	1	40.95	40.50	0	511	0.00%
2019/04/23	2	40.43	2	40.20	40.20	0	506	0.00%
2019/04/22	2	40.78	1	41.40	40.70	1	503	0.20%
2019/04/19	1	40.90	0	0.00	41.00	1	501	0.20%
2019/04/12	1	40.75	2	40.98	40.80	-1	499	-0.20%
2019/04/11	1	40.70	1	41.10	40.70	0	505	0.00%
2019/04/10	3	41.00	3	40.97	40.55	0	501	0.00%
2019/04/09	2	41.30	2	41.60	41.25	0	495	0.00%
2019/04/08	4	40.76	2	41.00	40.75	2	489	0.41%
2019/04/03	1	41.30	1	41.10	41.10	0	483	0.00%
2019/04/02	3	41.47	3	41.73	41.25	0	479	0.00%
2019/04/01	5	41.41	4	41.66	41.30	1	469	0.21%
2019/03/29	3	42.28	4	42.76	41.00	-1	446	-0.22%
2019/03/28	2	41.63	2	42.00	41.60	0	413	0.00%
2019/03/27	4	40.34	3	40.60	40.35	1	389	0.26%
2019/03/26	4	40.73	7	39.86	40.80	-3	384	-0.78%
2019/03/25	1	38.85	2	39.25	38.75	-1	367	-0.27%
2019/03/22	3	39.97	6	40.18	39.90	-3	361	-0.83%
2019/03/21	4	40.20	16	40.67	40.15	-12	353	-3.39%
2019/03/20	23	41.50	52	41.07	40.50	-29	341	-8.48%
2019/03/19	30	40.01	8	39.38	41.00	22	302	7.26%
2019/03/18	4	38.98	5	38.30	39.20	-1	258	-0.39%
2019/03/15	2	37.05	2	37.25	37.05	0	239	0.00%
2019/03/14	5	37.43	6	37.87	37.35	-1	234	-0.43%
2019/03/13	5	37.22	2	37.25	37.05	3	232	1.29%
2019/03/12	3	38.25	3	38.20	37.60	0	228	0.00%
2019/03/11	1	38.00	1	38.15	38.15	0	222	0.00%
2019/03/08	4	37.14	3	37.43	37.70	1	218	0.46%
2019/03/07	0	0.00	5	36.90	36.90	-5	215	-2.32%
2019/03/06	1	37.05	1	37.25	36.90	0	214	0.00%
2019/03/05	1	37.15	1	37.10	37.10	0	213	0.00%
2019/03/04	2	37.15	1	37.60	37.50	1	214	0.47%
2019/02/27	1	37.30	1	36.90	37.30	0	211	0.00%
2019/02/26	1	36.65	2	36.73	36.75	-1	209	-0.48%
2019/02/25	1	37.40	1	37.05	37.05	0	207	0.00%
2019/02/22	3	37.43	2	37.35	37.35	1	205	0.49%
2019/02/21	2	37.55	2	37.50	37.40	0	202	0.00%
2019/02/20	2	37.38	1	37.45	37.30	1	201	0.50%
2019/02/19	2	37.75	2	37.45	37.45	0	202	0.00%
2019/02/18	1	38.50	1	38.00	38.00	0	200	0.00%
2019/02/15	1	38.55	3	38.80	38.40	-2	197	-1.01%
2019/02/14	2	38.15	1	37.95	37.95	1	187	0.53%
2019/02/13	25	38.49	6	38.38	38.20	19	181	10.44%
2019/02/12	0	0.00	1	37.00	37.95	-1	163	-0.61%
2019/01/28	0	0.00	1	34.60	34.50	-1	141	-0.70%
2019/01/04	0	0.00	0.3	36.30	33.90	-0.3	139	-0.20%
2018/12/21	1.3	31.77	0	0.00	32.00	1.3	182	0.70%
2018/12/10	1	32.15	0	0.00	32.10	1	306	0.33%
2018/12/05	1	33.90	0	0.00	34.20	1	308	0.32%
2018/12/04	0	0.00	1	34.55	34.65	-1	312	-0.32%
2018/11/16	0	0.00	1	34.10	34.30	-1	343	-0.29%
2018/11/15	0	0.00	2	32.75	33.40	-2	349	-0.57%
2018/11/14	1	32.40	0	0.00	32.20	1	356	0.28%
2018/11/09	0	0.00	1	33.00	32.90	-1	418	-0.24%
2018/11/06	1	31.40	0	0.00	31.45	1	462	0.22%
2018/10/25	0	0.00	3	32.00	32.00	-3	778	-0.39%
2018/10/19	1	31.80	0	0.00	31.70	1	792	0.13%
2018/10/15	1	32.00	0	0.00	32.00	1	798	0.13%
2018/10/12	1	32.85	0	0.00	32.80	1	795	0.13%
2018/10/11	2	32.60	1	32.70	32.85	1	792	0.13%
2018/10/09	2	36.50	0	0.00	36.20	2	782	0.26%
2018/10/05	2	35.75	0	0.00	35.70	2	777	0.26%
2018/10/04	2	36.50	0	0.00	36.35	2	771	0.26%
2018/10/02	2	37.00	0	0.00	36.65	2	764	0.26%
2018/09/28	1	37.50	0	0.00	37.55	1	753	0.13%
2018/09/27	1	39.70	3	39.30	39.25	-2	740	-0.27%
2018/09/26	1	38.45	2.1	40.47	39.00	-1.1	731	-0.15%
2018/09/25	0	0.00	1	40.30	40.15	-1	671	-0.15%
2018/09/20	0	0.00	7	36.85	36.20	-7	646	-1.08%
2018/09/19	0.1	37.10	12	37.64	37.35	-11.9	651	-1.83%
2018/09/17	7	38.24	0	0.00	38.40	7	648	1.08%
2018/09/11	10	35.02	0	0.00	34.90	10	629	1.59%
2018/09/07	4	36.15	0	0.00	35.35	4	625	0.64%
2018/09/05	5	36.38	0	0.00	36.45	5	619	0.81%
2018/09/04	0	0.00	4	36.70	36.65	-4	619	-0.65%
2018/08/20	0	0.00	3	37.20	37.40	-3	607	-0.49%
2018/08/17	2	37.90	0	0.00	37.05	2	597	0.33%
2018/08/16	0	0.00	10	37.02	37.55	-10	574	-1.74%
2018/08/15	0	0.00	2	34.50	34.55	-2	550	-0.36%
2018/08/14	3	34.45	4	34.24	35.15	-1	546	-0.18%
2018/08/13	4	35.01	0	0.00	34.60	4	541	0.74%
2018/08/10	2	37.18	1	36.75	36.55	1	516	0.19%
2018/08/09	2	38.55	0	0.00	38.25	2	494	0.40%
2018/08/07	5	39.78	15	39.85	40.50	-10	455	-2.20%
2018/08/06	7	40.06	14	40.29	40.20	-7	420	-1.66%
2018/08/03	3	37.30	1	37.70	38.00	2	333	0.60%
2018/08/02	12	35.50	10	35.66	35.25	2	280	0.71%
2018/08/01	13	35.92	0	0.00	36.05	13	255	5.09%
2018/07/31	0	0.00	1	33.10	33.20	-1	215	-0.46%
2018/07/27	1	32.20	0	0.00	31.80	1	199	0.50%
2018/07/26	2	32.23	0	0.00	32.20	2	197	1.01%
2018/07/23	0	0.00	1	30.00	30.15	-1	182	-0.55%
2018/07/17	1	29.60	0	0.00	30.20	1	188	0.53%
2018/06/29	2	30.50	0	0.00	30.60	2	213	0.94%
2018/06/27	5	29.55	0	0.00	29.70	5	200	2.49%
2018/06/13	7	29.07	0	0.00	29.00	7	200	3.49%
2018/05/18	1	28.00	0	0.00	28.10	1	141	0.71%
2018/05/16	1	28.00	0	0.00	28.00	1	139	0.72%
2018/05/08	2	30.00	0	0.00	30.00	2	129	1.55%
2018/03/21	0	0.00	2	33.00	32.85	-2	112	-1.79%
2018/03/05	0	0.00	10	32.60	32.50	-10	190	-5.25%
2018/01/24	0	0.00	20	35.45	35.40	-20	214	-9.31%
2018/01/10	3	34.90	0	0.00	34.90	3	227	1.32%