由田 (3455)-國泰-敦南券商分點個股進出

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

由田

(3455)

可現股當沖

股價
127.5
漲跌
▲2.0
漲幅
+1.59%
成交量
648張
產業
上櫃光電類股
238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

由田 (3455)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	10	126.85	5	127.00	127.50	5	1,924	0.26%
2024/11/21	2.5	125.62	6	125.67	125.50	-3.5	1,966	-0.18%
2024/11/20	10.1	128.08	5.2	128.85	127.00	4.9	2,008	0.24%
2024/11/19	10.3	126.03	12.2	125.79	129.00	-1.9	2,076	-0.09%
2024/11/18	32.9	123.11	19.4	123.03	121.50	13.5	2,330	0.58%
2024/11/15	10.7	127.58	10.2	127.06	128.00	0.4	2,432	0.02%
2024/11/14	13.9	128.59	26.4	127.71	127.00	-12.5	2,543	-0.49%
2024/11/13	51.2	127.57	36.6	127.48	129.00	14.5	2,553	0.57%
2024/11/12	41.4	133.92	17.9	133.94	132.00	23.4	2,558	0.92%
2024/11/11	28.5	138.65	42.9	139.24	139.50	-14.4	2,578	-0.56%
2024/11/08	72.9	143.70	52.3	142.10	144.00	20.6	2,568	0.80%
2024/11/07	45.6	144.77	45.5	145.10	144.50	0.1	2,505	0.01%
2024/11/06	20	140.68	17.3	141.70	142.50	2.7	2,461	0.11%
2024/11/05	48.5	142.66	67.4	143.07	141.00	-18.8	2,449	-0.77%
2024/11/04	26.3	140.29	18.7	140.33	139.00	7.6	2,433	0.31%
2024/11/01	14.1	135.21	32.8	136.46	140.50	-18.7	2,420	-0.77%
2024/10/30	18.1	135.41	23.1	135.22	134.50	-5	2,402	-0.21%
2024/10/29	15.8	133.78	11.7	133.59	132.50	4.1	2,411	0.17%
2024/10/28	48.6	139.27	71.8	139.42	136.50	-23.1	2,404	-0.96%
2024/10/25	100.9	139.45	114.9	140.88	139.50	-14	2,367	-0.59%	大賣/
2024/10/24	155	140.03	97.8	138.41	133.00	57.2	2,297	2.49%	大買/
2024/10/23	18.1	137.31	15.3	137.41	137.00	2.9	2,206	0.13%
2024/10/22	23	135.65	11.4	135.37	137.50	11.5	2,206	0.52%
2024/10/21	20.6	133.77	21.9	135.70	137.00	-1.3	2,217	-0.06%
2024/10/18	26.8	135.29	23.8	135.37	133.50	3.1	2,208	0.14%
2024/10/17	8.4	132.58	7.5	133.17	133.00	0.9	2,216	0.04%
2024/10/16	18.8	133.51	11.9	133.06	134.00	6.9	2,230	0.31%
2024/10/15	34.9	137.43	23.2	135.79	135.00	11.7	2,262	0.52%
2024/10/14	18.6	135.93	31	136.15	138.00	-12.4	2,265	-0.55%
2024/10/11	27.9	135.06	26.4	135.37	134.00	1.5	2,269	0.07%
2024/10/09	18.1	133.18	13.6	134.04	130.00	4.5	2,308	0.19%
2024/10/08	19.2	131.93	10.4	132.03	133.50	8.8	2,325	0.38%
2024/10/07	3.5	127.46	11.5	130.85	131.00	-8	2,380	-0.34%
2024/10/04	37.4	126.48	19.3	126.32	126.50	18.1	2,495	0.73%
2024/10/01	16.4	132.24	14.1	131.04	133.00	2.3	2,597	0.09%
2024/09/30	25.3	130.92	28.1	131.64	129.00	-2.8	2,749	-0.10%
2024/09/27	17.9	133.02	28.2	134.43	131.00	-10.3	3,107	-0.33%
2024/09/26	12.3	134.72	11.2	134.83	134.00	1.1	3,292	0.03%
2024/09/25	31.6	136.59	15.2	136.26	135.00	16.3	3,349	0.49%
2024/09/24	23.5	136.98	42.3	136.15	135.50	-18.8	3,362	-0.56%
2024/09/23	95.2	144.12	81.8	143.32	139.50	13.4	3,363	0.40%
2024/09/20	93.1	142.43	103	142.70	142.50	-9.8	3,343	-0.29%	大賣/
2024/09/19	135.7	138.91	174.5	139.44	140.50	-38.8	3,269	-1.19%	大買/大賣/
2024/09/18	21	130.81	31.6	130.73	130.00	-10.5	3,193	-0.33%
2024/09/16	10	128.00	13.6	127.66	127.50	-3.6	3,199	-0.11%
2024/09/13	91.6	127.72	70	126.75	126.50	21.6	3,209	0.67%
2024/09/12	32.3	126.11	34.8	126.99	128.50	-2.5	3,248	-0.08%
2024/09/11	4.1	117.03	3.3	117.70	117.00	0.8	3,267	0.02%
2024/09/10	23	119.18	29.5	116.30	117.00	-6.5	3,312	-0.20%
2024/09/09	20.4	120.07	12.2	119.97	121.00	8.2	3,340	0.25%
2024/09/06	18.5	123.21	18.7	122.56	122.50	-0.2	3,368	-0.01%
2024/09/05	12.7	121.66	13.2	121.93	120.00	-0.5	3,405	-0.01%
2024/09/04	25.2	121.44	24.5	120.62	120.00	0.7	3,508	0.02%
2024/09/03	13.6	130.16	11.6	129.45	128.50	2	3,586	0.06%
2024/09/02	15.6	132.12	25.7	132.02	130.50	-10.2	3,624	-0.28%
2024/08/30	39.1	131.98	23.4	132.47	132.00	15.6	3,623	0.43%
2024/08/29	67.3	133.15	43.6	131.93	131.50	23.7	3,613	0.66%
2024/08/28	72.3	141.35	70.3	140.13	137.00	2	3,603	0.05%
2024/08/27	57.9	140.52	63.5	139.67	140.50	-5.6	3,586	-0.16%
2024/08/26	42.9	139.18	45.7	138.29	136.00	-2.8	3,545	-0.08%
2024/08/23	38.4	139.86	78.3	139.96	140.50	-39.9	3,544	-1.13%
2024/08/22	77.8	140.62	76.2	140.96	141.50	1.6	3,547	0.04%
2024/08/21	112.9	142.16	111.7	141.33	140.50	1.2	3,605	0.03%	大買/大賣/
2024/08/20	372.8	142.34	380.9	142.31	143.50	-8	3,648	-0.22%	大買/大賣/
2024/08/19	117.9	130.02	130.6	133.35	137.50	-12.7	3,467	-0.37%	大買/大賣/
2024/08/16	83.9	125.28	92.9	126.53	125.00	-9	3,360	-0.27%
2024/08/15	16.3	118.21	13.2	118.46	118.00	3.1	3,256	0.09%
2024/08/14	74.9	117.80	48.5	117.36	115.50	26.4	3,265	0.81%
2024/08/13	49.6	114.78	37.2	115.68	115.00	12.4	3,249	0.38%
2024/08/12	21.2	106.37	35.2	107.74	108.50	-14	3,238	-0.43%
2024/08/09	9.1	107.27	2.2	106.95	105.50	6.9	3,229	0.22%
2024/08/08	5.6	101.86	5	102.80	103.00	0.6	3,232	0.02%
2024/08/07	13.7	102.64	30	103.62	104.50	-16.4	3,248	-0.50%
2024/08/06	52.3	95.67	39.3	96.03	97.00	13.1	3,245	0.40%
2024/08/05	18.6	101.45	33.6	101.65	101.00	-15	3,211	-0.47%
2024/08/02	14	112.50	11.2	112.45	112.00	2.9	3,209	0.09%
2024/08/01	52.3	119.15	14.4	118.37	117.00	37.9	3,206	1.18%
2024/07/31	4.3	112.96	7.2	113.82	114.00	-2.9	3,196	-0.09%
2024/07/30	13.1	110.96	17.2	110.36	112.00	-4.1	3,206	-0.13%
2024/07/29	17.6	112.12	22.1	111.22	110.50	-4.5	3,207	-0.14%
2024/07/26	26.6	112.31	17.7	111.09	113.50	8.9	3,212	0.28%
2024/07/23	12.9	116.70	11.1	116.37	116.50	1.8	3,255	0.06%
2024/07/22	33	115.81	30.5	116.35	115.50	2.4	3,282	0.07%
2024/07/19	23.6	119.91	18.3	120.52	119.00	5.2	3,269	0.16%
2024/07/18	18.1	119.35	20.3	119.72	119.50	-2.2	3,256	-0.07%
2024/07/17	18.5	125.01	24	125.36	124.50	-5.6	3,233	-0.17%
2024/07/16	46.2	124.91	59.1	123.97	123.50	-12.9	3,224	-0.40%
2024/07/15	28.5	127.96	36.5	128.10	129.00	-8	3,196	-0.25%
2024/07/12	22.8	129.46	14	129.68	130.00	8.8	3,188	0.28%
2024/07/11	85.5	134.53	70.2	134.26	132.00	15.4	3,177	0.48%
2024/07/10	28.7	131.33	25.6	132.13	133.00	3.1	3,128	0.10%
2024/07/09	53.2	129.98	69.2	129.94	130.00	-16	3,112	-0.51%
2024/07/08	128.9	132.59	159	132.68	133.00	-30.1	3,057	-0.98%	大買/大賣/
2024/07/05	176.3	130.96	119.5	131.58	129.00	56.7	2,935	1.93%	大買/大賣/
2024/07/04	219.7	130.68	200.5	131.15	133.50	19.3	2,809	0.69%	大買/大賣/
2024/07/03	548.9	128.42	437.5	127.98	125.50	111.4	2,650	4.20%	大買/大賣/鉅額交易
2024/07/02	133.7	121.48	149.4	123.63	125.50	-15.7	2,288	-0.68%	大買/大賣/
2024/07/01	44.6	113.39	71.5	113.47	114.50	-26.9	2,091	-1.29%
2024/06/28	21.3	104.51	17	104.65	104.50	4.3	2,033	0.21%
2024/06/27	29.4	107.80	10	108.15	107.00	19.4	2,007	0.97%
2024/06/26	14.7	107.72	24.5	107.55	110.00	-9.8	1,980	-0.49%
2024/06/25	8	104.63	10.3	105.34	105.50	-2.3	1,940	-0.12%
2024/06/24	16.1	105.50	21.4	105.68	105.50	-5.2	1,937	-0.27%
2024/06/21	22.7	106.20	32.5	106.58	105.00	-9.8	1,927	-0.51%
2024/06/20	11.5	103.39	16.9	103.54	105.00	-5.5	1,897	-0.29%
2024/06/19	72.3	105.00	51.8	105.10	104.00	20.4	1,876	1.09%
2024/06/18	51.2	101.49	67.4	102.26	103.00	-16.2	1,784	-0.91%
2024/06/17	47.5	97.44	30.8	97.82	98.10	16.7	1,746	0.96%
2024/06/14	33.1	101.31	18	101.75	100.00	15.1	1,699	0.89%
2024/06/13	46.9	102.46	40	102.62	102.50	6.8	1,664	0.41%
2024/06/12	49.7	104.67	79.9	104.59	104.00	-30.2	1,627	-1.86%
2024/06/11	128.4	108.56	60.5	108.78	106.00	67.9	1,580	4.30%	大買/
2024/06/07	103.4	115.55	118.7	116.23	117.50	-15.3	1,468	-1.04%	大買/大賣/
2024/06/06	59	111.64	29.4	111.61	110.00	29.6	1,361	2.17%
2024/06/05	20.1	108.50	17.1	107.10	107.00	2.9	1,310	0.22%
2024/06/04	12.5	108.96	11.2	108.92	108.50	1.3	1,315	0.10%
2024/06/03	25.1	109.84	25.7	109.50	111.00	-0.6	1,295	-0.04%
2024/05/31	17.9	106.95	14.2	106.40	107.50	3.6	1,248	0.29%
2024/05/30	22.8	110.63	41.7	111.00	110.00	-18.9	1,214	-1.56%
2024/05/29	25.3	117.07	30.3	115.16	114.50	-5	1,180	-0.43%
2024/05/28	46.1	115.24	50	114.94	117.50	-3.8	1,148	-0.33%
2024/05/27	116.4	116.42	109.9	116.19	114.00	6.5	1,111	0.59%	大買/大賣/
2024/05/24	102.2	108.16	123.9	108.72	109.50	-21.7	1,040	-2.08%	大買/大賣/
2024/05/23	41.4	102.92	60	102.22	102.50	-18.6	948	-1.96%
2024/05/22	28.3	95.48	16.3	95.17	95.10	12	859	1.40%
2024/05/21	11.3	96.53	14.7	96.98	96.70	-3.4	840	-0.40%
2024/05/20	32.7	97.61	27.1	98.10	97.00	5.5	825	0.67%
2024/05/17	35.3	96.70	23	97.01	95.80	12.3	793	1.55%
2024/05/16	37.4	95.93	49.8	95.55	95.70	-12.4	765	-1.62%
2024/05/15	7	91.36	11.3	91.64	91.60	-4.3	718	-0.59%
2024/05/14	16.1	91.73	8.3	91.83	92.00	7.7	717	1.07%
2024/05/13	22.4	92.50	19.5	92.70	92.70	2.9	708	0.41%
2024/05/10	5.1	90.24	3.5	90.94	91.00	1.6	683	0.23%
2024/05/09	7	91.51	7.5	91.87	91.00	-0.5	675	-0.07%
2024/05/08	0.1	91.80	11.3	91.64	91.00	-11.3	665	-1.70%
2024/05/07	2.1	89.90	3	90.10	90.80	-0.9	657	-0.14%
2024/05/06	14.5	90.15	11	90.25	90.10	3.5	654	0.54%
2024/05/03	7.2	91.13	7.4	90.83	90.50	-0.2	645	-0.03%
2024/05/02	9.3	89.68	13	89.91	89.50	-3.7	626	-0.59%
2024/04/30	10.1	90.42	4.4	91.06	90.30	5.7	616	0.92%
2024/04/29	41.6	91.95	46.2	92.37	91.30	-4.6	600	-0.77%
2024/04/26	22	91.27	38.4	91.41	90.80	-16.3	548	-2.97%
2024/04/25	9.3	88.06	22.1	88.17	87.70	-12.8	513	-2.50%
2024/04/24	9	86.10	3.1	85.97	86.60	6	501	1.19%
2024/04/23	3	84.03	8	84.19	84.70	-5	499	-1.00%
2024/04/22	15.1	83.58	23	83.31	83.40	-7.9	499	-1.58%
2024/04/19	18.5	85.93	15.2	85.79	86.10	3.3	490	0.67%
2024/04/18	29.4	88.80	3.1	88.93	87.90	26.3	481	5.47%
2024/04/17	3.1	86.43	10.3	86.79	87.80	-7.2	488	-1.48%
2024/04/16	13.7	84.86	7	85.04	84.40	6.6	476	1.40%
2024/04/15	3.4	87.28	19.8	87.59	87.50	-16.4	461	-3.56%
2024/04/12	0	86.00	11.3	85.67	86.00	-11.3	440	-2.56%
2024/04/11	0	84.85	14	84.25	84.90	-14	430	-3.25%
2024/04/10	1	85.78	2	85.10	85.20	-1	425	-0.23%
2024/04/09	3.3	84.72	0	0.00	85.00	3.3	418	0.78%
2024/04/08	0	85.36	5.4	85.20	85.60	-5.3	414	-1.28%
2024/04/03	3	83.97	6.1	84.14	84.40	-3.1	404	-0.76%
2024/04/02	1	84.19	4	84.03	84.40	-3	399	-0.75%
2024/04/01	0	82.70	2	83.00	83.20	-2	386	-0.52%
2024/03/29	1	82.00	3	81.80	81.90	-2	381	-0.52%
2024/03/28	7.1	82.18	0	0.00	81.90	7.1	380	1.87%
2024/03/27	14	83.24	11.2	82.88	82.70	2.9	377	0.76%
2024/03/26	4.2	81.32	2	80.35	80.00	2.2	357	0.61%
2024/03/25	9.2	82.46	3.5	82.36	82.10	5.7	349	1.63%
2024/03/22	4	81.08	7.3	81.45	80.90	-3.3	345	-0.95%
2024/03/21	5.1	81.46	3.2	80.97	81.30	1.8	344	0.53%
2024/03/20	4.1	82.45	5.4	82.78	81.50	-1.3	345	-0.38%
2024/03/19	5.4	81.78	7	81.90	82.10	-1.7	333	-0.50%
2024/03/18	0.1	81.54	8	81.00	81.60	-7.9	326	-2.40%
2024/03/15	1.1	79.75	2	80.50	79.70	-0.9	316	-0.30%
2024/03/14	3.1	80.99	3.6	80.36	80.70	-0.5	312	-0.17%
2024/03/13	1	78.51	1	78.80	79.20	0	299	0.00%
2024/03/12	3.1	78.48	0	0.00	78.80	3.1	294	1.05%
2024/03/11	2.1	78.06	0.1	78.45	78.00	2	292	0.67%
2024/03/08	14.1	78.85	7.1	79.80	78.90	7	287	2.41%
2024/03/07	0	78.13	1	78.00	77.80	-1	269	-0.37%
2024/03/06	1.1	78.18	1	78.20	78.00	0.1	267	0.05%
2024/03/05	1	78.60	1.1	77.80	77.70	-0.1	265	-0.05%
2024/03/04	6.4	77.37	1	77.40	77.30	5.4	260	2.08%
2024/03/01	5.1	78.34	0.1	78.30	78.10	5	254	1.97%
2024/02/29	13.1	79.54	21	79.35	79.20	-8	249	-3.19%
2024/02/27	41.1	79.23	19.2	78.89	78.90	21.9	233	9.35%
2024/02/26	5	78.14	11.3	77.54	79.00	-6.3	198	-3.17%
2024/02/23	0.1	73.09	1	73.10	73.00	-0.9	178	-0.49%
2024/02/22	1	73.20	3	73.27	73.20	-2	180	-1.10%
2024/02/21	3	73.40	2	73.50	73.40	1	183	0.55%
2024/02/20	0	73.70	2	73.45	73.30	-2	187	-1.07%
2024/02/19	2	72.85	10	73.02	73.00	-8	187	-4.25%
2024/02/16	1	72.40	3.1	72.46	72.60	-2.1	186	-1.13%
2024/02/15	0.3	72.53	4.1	72.30	72.20	-3.7	185	-2.01%
2024/02/05	0.2	74.61	2	74.40	74.50	-1.8	181	-1.02%
2024/02/02	1.1	75.00	4	75.15	75.10	-2.9	184	-1.57%
2024/02/01	2.2	74.67	0.4	74.76	74.60	1.9	192	0.98%
2024/01/31	0.1	75.53	2	74.80	75.00	-1.9	192	-1.00%
2024/01/30	1.3	75.83	0	0.00	75.60	1.3	192	0.69%
2024/01/29	14.1	75.86	6.2	75.71	76.20	7.9	190	4.16%
2024/01/26	1.2	75.05	0	74.80	74.40	1.2	187	0.62%
2024/01/25	0	74.91	1	74.80	74.90	-1	187	-0.51%
2024/01/24	0	80.00	3	75.50	75.00	-3	186	-1.61%
2024/01/23	1	74.62	0	0.00	75.30	1	186	0.55%
2024/01/22	1	75.00	0.2	75.50	75.40	0.8	185	0.43%
2024/01/19	2	74.75	1.1	74.82	75.00	1	183	0.52%
2024/01/18	0	74.89	0	0.00	73.80	0	181	0.01%
2024/01/17	3	75.00	5	76.04	74.60	-2	181	-1.10%
2024/01/16	1	75.39	1	75.30	75.50	0	178	0.02%
2024/01/15	1	74.10	0	75.00	74.80	1	176	0.57%
2024/01/12	1.1	74.62	2	74.80	74.50	-0.9	176	-0.53%
2024/01/11	23.5	76.45	38	76.13	75.60	-14.5	173	-8.35%
2024/01/10	3	71.54	1	71.65	71.50	2	150	1.34%
2024/01/09	3	73.41	0	0.00	73.20	3	145	2.09%
2024/01/08	2	73.90	3.2	74.06	74.10	-1.2	145	-0.80%
2024/01/04	0	0.00	0	74.90	74.10	0	145	-0.02%
2024/01/03	4.3	73.46	1	74.00	74.00	3.3	146	2.23%
2024/01/02	0.1	74.00	0	0.00	74.10	0.1	153	0.07%
2023/12/29	0	74.20	1	73.60	73.90	-1	155	-0.64%
2023/12/28	1.1	74.12	0	0.00	74.50	1.1	158	0.67%
2023/12/27	0.4	74.11	0	0.00	74.30	0.4	158	0.22%
2023/12/26	2	73.50	0.2	74.03	73.50	1.9	158	1.17%
2023/12/25	0	0.00	0.2	74.00	73.30	-0.2	159	-0.13%
2023/12/21	0	74.00	2	73.60	73.90	-2	160	-1.25%
2023/12/20	2	73.85	1	73.80	73.80	1	160	0.62%
2023/12/19	0	74.00	0	74.00	73.70	0	160	0.02%
2023/12/18	3	74.77	2.2	74.89	74.60	0.8	161	0.52%
2023/12/15	0	74.50	5.1	74.28	74.50	-5.1	159	-3.21%
2023/12/14	1	73.60	2.1	73.33	73.40	-1.1	156	-0.71%
2023/12/13	0.1	73.60	1.2	73.27	73.20	-1.1	155	-0.73%
2023/12/12	1.1	73.50	0.5	73.61	73.50	0.6	155	0.38%
2023/12/11	0.1	73.50	0.2	73.80	73.70	-0.1	162	-0.09%
2023/12/08	5	73.16	0	0.00	73.10	5	162	3.08%
2023/12/07	1	73.50	0	0.00	73.10	1	163	0.63%
2023/12/06	0.1	73.90	2.1	73.72	73.30	-2	165	-1.24%
2023/12/05	1.1	73.71	0	0.00	73.80	1.1	165	0.63%
2023/12/04	3.3	74.70	3	74.53	74.30	0.3	165	0.17%
2023/12/01	1	73.90	0	0.00	73.60	1	164	0.61%
2023/11/30	1	73.90	2.3	73.76	74.00	-1.3	162	-0.79%
2023/11/29	0.1	73.59	0.1	73.50	73.30	0	161	0.03%
2023/11/28	3	73.20	1	73.20	73.50	2	163	1.25%
2023/11/27	2.1	73.01	5	73.56	72.80	-2.9	171	-1.71%
2023/11/24	0	75.40	1	74.30	73.50	-1	182	-0.55%
2023/11/22	0	73.35	2.7	73.83	74.40	-2.7	189	-1.42%
2023/11/21	4.7	72.96	5.2	72.90	72.50	-0.4	185	-0.24%
2023/11/20	1	73.30	4.1	72.79	73.40	-3.1	184	-1.68%
2023/11/17	1	72.50	2	72.40	72.50	-1	182	-0.55%
2023/11/16	0.3	71.97	3.7	71.85	71.70	-3.4	179	-1.87%
2023/11/15	2	71.15	0	0.00	71.30	2	179	1.12%
2023/11/14	1.1	71.33	0	0.00	71.20	1.1	180	0.62%
2023/11/13	1	73.00	0	0.00	71.20	1	185	0.54%
2023/11/10	3	72.27	2	72.20	71.80	1	185	0.54%
2023/11/09	7.2	71.58	7	71.66	71.50	0.2	184	0.08%
2023/11/07	0	70.00	0	0.00	69.50	0	189	0.00%
2023/11/06	0	70.20	1	70.20	70.10	-1	200	-0.50%
2023/11/02	0	70.90	0	71.00	69.70	0	200	0.00%
2023/10/31	1	69.70	4	69.38	69.20	-3	202	-1.48%
2023/10/30	0	70.80	0	69.90	69.50	0	205	0.00%
2023/10/27	0.1	70.80	1	69.70	69.60	-0.9	207	-0.43%
2023/10/25	0	70.00	2	70.10	70.10	-2	216	-0.92%
2023/10/24	1	70.30	2	70.30	70.00	-1	218	-0.46%
2023/10/23	0	70.80	0	0.00	70.30	0	223	0.00%
2023/10/20	0.1	70.02	0	0.00	70.90	0.1	238	0.02%
2023/10/19	0	70.00	0	0.00	69.70	0	245	0.01%
2023/10/18	0	70.30	0	0.00	69.70	0	248	0.00%
2023/10/17	0	71.10	0	70.50	70.10	0	249	0.00%
2023/10/16	0	0.00	1	70.30	70.50	-1	256	-0.39%
2023/10/13	0	71.10	0	0.00	70.80	0	260	0.01%
2023/10/12	6	70.10	0	0.00	70.20	6	265	2.26%
2023/10/11	2	70.65	1	70.70	70.30	1	269	0.37%
2023/10/06	3	71.30	0.1	72.14	71.30	2.9	276	1.05%
2023/10/05	4.1	70.32	2	70.30	70.30	2.1	277	0.76%
2023/10/04	0	0.00	4	69.50	69.70	-4	282	-1.42%
2023/10/02	0.1	69.08	0	0.00	69.10	0.1	288	0.03%
2023/09/28	0.1	70.47	1	69.20	69.10	-0.9	290	-0.32%
2023/09/26	1.1	68.91	0	0.00	68.60	1.1	294	0.36%
2023/09/25	3	69.13	0	0.00	69.00	3	299	1.00%
2023/09/22	0.1	69.96	0	0.00	69.30	0.1	301	0.03%
2023/09/21	6	69.52	0	0.00	69.60	6	302	1.98%
2023/09/20	0.3	70.92	0	0.00	70.10	0.3	303	0.08%
2023/09/19	0.1	70.91	0	0.00	70.20	0.1	305	0.03%
2023/09/18	1	70.90	0	0.00	71.00	1	306	0.33%
2023/09/14	1	70.30	1	70.00	71.50	0	309	0.00%
2023/09/13	0	69.87	1	70.00	70.20	-1	304	-0.32%
2023/09/12	2	69.70	1	69.90	69.70	1	308	0.32%
2023/09/11	2	69.80	0	0.00	69.90	2	310	0.65%
2023/09/08	1	70.80	0	0.00	70.90	1	310	0.32%
2023/09/07	3	71.43	0.1	71.85	71.20	2.9	315	0.92%
2023/09/06	0.1	71.50	3	71.27	71.50	-3	323	-0.92%
2023/09/05	1	70.90	3	71.00	70.90	-2	322	-0.62%
2023/09/04	1	70.91	1	71.30	71.00	0	327	0.01%
2023/09/01	4	71.08	2	71.30	71.20	2	333	0.60%
2023/08/31	5.4	69.91	0.4	69.83	70.40	5	333	1.51%
2023/08/30	10.5	78.95	6.1	79.07	79.10	4.3	331	1.30%
2023/08/29	4.3	79.41	1.5	79.43	79.40	2.8	323	0.86%
2023/08/28	6.6	79.42	0	0.00	79.50	6.6	320	2.05%
2023/08/25	1.1	79.65	0.4	80.01	79.60	0.7	320	0.21%
2023/08/24	4	79.38	1	79.50	79.30	3	319	0.95%
2023/08/23	0	79.10	0.3	79.70	79.30	-0.3	323	-0.08%
2023/08/22	5.1	78.96	0.6	79.16	78.70	4.5	324	1.38%
2023/08/21	3.1	79.24	2	79.30	79.30	1.1	324	0.33%
2023/08/18	3.1	79.27	1	80.00	79.10	2.1	325	0.63%
2023/08/17	2	80.00	2	80.10	79.70	0	324	0.01%
2023/08/16	0	79.38	1	79.10	79.00	-1	319	-0.30%
2023/08/15	0.1	79.95	3	78.37	79.00	-2.9	320	-0.91%
2023/08/14	6.2	78.02	0	0.00	77.30	6.2	319	1.95%
2023/08/11	2.1	78.76	0	0.00	78.70	2.1	315	0.67%
2023/08/10	4.3	79.62	1	79.20	79.20	3.3	310	1.07%
2023/08/09	1	80.60	0	0.00	80.60	1	305	0.33%
2023/08/08	2	80.81	0	0.00	80.80	2	311	0.65%
2023/08/07	3	81.17	0.5	81.20	81.20	2.5	325	0.78%
2023/08/04	0	80.80	1	80.50	80.80	-1	328	-0.30%
2023/08/02	1.1	81.30	1	80.80	80.80	0.1	331	0.03%
2023/08/01	1	81.23	0	0.00	81.20	1	334	0.31%
2023/07/31	0.1	82.04	1	82.10	81.30	-0.9	340	-0.26%
2023/07/28	1	81.80	0.1	81.20	81.80	0.9	340	0.26%
2023/07/27	0	81.44	0	0.00	81.10	0	338	0.00%
2023/07/26	1.3	81.17	2	81.00	80.80	-0.7	339	-0.22%
2023/07/25	2.1	82.71	2.1	82.61	82.20	0	337	0.01%
2023/07/24	2	81.00	3	81.57	81.90	-1	325	-0.31%
2023/07/21	3	81.10	1	80.80	80.70	2	319	0.63%
2023/07/20	1	81.40	0.2	81.50	81.00	0.8	326	0.26%
2023/07/19	3.1	80.58	6.7	80.71	80.50	-3.6	327	-1.09%
2023/07/18	0.1	82.10	1	81.20	81.00	-1	328	-0.29%
2023/07/17	1.2	82.13	4	82.23	82.50	-2.8	335	-0.84%
2023/07/14	1.1	81.09	2	80.60	81.10	-0.9	343	-0.27%
2023/07/13	4.6	80.47	6.1	80.36	80.20	-1.5	353	-0.42%
2023/07/12	13.7	81.06	0	0.00	80.90	13.7	351	3.89%
2023/07/11	1.1	82.02	2	82.10	81.90	-0.9	346	-0.26%
2023/07/10	0	83.20	2	82.50	82.40	-2	352	-0.56%
2023/07/07	3.5	82.92	1	82.90	82.90	2.5	356	0.71%
2023/07/06	1.2	84.55	3	84.30	84.10	-1.8	362	-0.50%
2023/07/05	2	84.85	1	84.70	84.70	1	364	0.27%
2023/07/04	1	84.70	5	84.50	84.80	-4	371	-1.08%
2023/07/03	1	84.70	0	0.00	84.60	1	377	0.27%
2023/06/30	0.1	84.50	0	0.00	84.40	0.1	376	0.01%
2023/06/29	1.1	83.81	0	0.00	84.00	1.1	381	0.30%
2023/06/28	0.2	83.91	2	83.10	83.00	-1.8	386	-0.47%
2023/06/27	1.2	83.16	0	0.00	83.10	1.2	394	0.30%
2023/06/26	0.4	83.85	1	84.10	83.80	-0.6	406	-0.16%
2023/06/21	0	83.70	0.1	83.60	83.50	0	419	-0.01%
2023/06/20	2.1	83.46	0	0.00	83.40	2.1	422	0.49%
2023/06/19	3	83.57	1	84.08	83.90	2	429	0.47%
2023/06/16	9	83.69	0	0.00	83.50	9	434	2.07%
2023/06/15	1	84.31	2.1	84.50	84.10	-1	438	-0.23%
2023/06/14	3.1	84.11	3.1	84.01	84.10	0.1	465	0.01%
2023/06/13	1.1	83.92	5	83.64	84.00	-3.9	507	-0.77%
2023/06/12	6.3	84.11	4	84.00	84.00	2.3	517	0.45%
2023/06/09	5	85.72	1	85.80	85.80	4	521	0.77%
2023/06/08	3.2	87.11	2	86.20	86.00	1.2	540	0.23%
2023/06/07	5.2	86.51	0	0.00	86.70	5.2	543	0.95%
2023/06/06	3	85.57	1	85.60	85.50	2	547	0.37%
2023/06/05	0	0.00	1	86.30	86.20	-1	550	-0.18%
2023/06/02	2	85.55	1	85.80	85.10	1	551	0.18%
2023/06/01	0.1	86.10	6.7	86.03	85.80	-6.6	552	-1.20%
2023/05/31	5.3	86.27	0	86.00	86.30	5.3	558	0.96%
2023/05/30	1	85.80	0	0.00	86.00	1	559	0.18%
2023/05/29	12.1	85.76	5	85.70	86.00	7.1	568	1.24%
2023/05/26	2	84.40	3	84.70	84.40	-1	572	-0.17%
2023/05/25	1.1	83.99	0	0.00	84.30	1.1	588	0.19%
2023/05/23	0	0.00	2	84.80	84.80	-2	619	-0.32%
2023/05/22	0	85.00	0	85.30	84.60	0	623	0.01%
2023/05/19	2	84.25	0	0.00	84.30	2	626	0.32%
2023/05/18	5.1	83.67	1.1	83.55	83.80	4	627	0.64%
2023/05/17	0	0.00	0	83.40	83.00	0	626	0.00%
2023/05/16	1.2	82.92	1.1	83.09	82.60	0.2	626	0.02%
2023/05/15	8.1	81.70	1.3	81.61	81.90	6.8	636	1.06%
2023/05/12	6.1	82.73	1	82.50	83.10	5.1	639	0.80%
2023/05/11	9.5	85.16	2	85.05	84.60	7.5	640	1.17%
2023/05/10	2	87.35	0	0.00	87.20	2	632	0.32%
2023/05/09	2.3	88.41	0	0.00	88.00	2.3	634	0.37%
2023/05/08	0	89.61	1.3	89.38	89.10	-1.3	635	-0.20%
2023/05/05	0.3	89.10	0.1	89.10	89.30	0.2	636	0.03%
2023/05/04	1	88.50	0.1	88.70	88.50	0.9	636	0.14%
2023/05/03	0	89.50	0	89.80	88.40	0	646	0.00%
2023/05/02	1	88.61	0.3	88.80	88.60	0.8	649	0.12%
2023/04/28	0.1	88.86	1.1	88.53	88.70	-1	655	-0.16%
2023/04/27	0	0.00	2.1	88.01	88.10	-2.1	657	-0.32%
2023/04/26	1	87.29	0.1	87.90	87.30	0.9	662	0.14%
2023/04/25	5.2	87.65	1.1	86.85	86.70	4.1	666	0.61%
2023/04/24	3.1	87.79	2.1	88.25	88.30	1	670	0.15%
2023/04/21	3.5	88.76	7.1	88.93	88.20	-3.6	682	-0.53%
2023/04/20	6.1	89.64	3	89.63	89.60	3.1	679	0.46%
2023/04/19	8.1	91.64	3	91.67	91.20	5.1	671	0.76%
2023/04/18	9	92.33	6.2	92.22	92.80	2.8	662	0.42%
2023/04/17	8.1	91.23	1.6	91.28	91.20	6.4	650	0.99%
2023/04/14	3.2	90.59	0.3	91.10	90.60	2.8	647	0.44%
2023/04/13	4.3	90.01	2	90.50	90.00	2.3	644	0.35%
2023/04/12	5	90.90	5	90.92	91.10	0	633	0.00%
2023/04/11	6.5	91.07	12.5	91.00	91.10	-6	630	-0.95%
2023/04/10	5	92.06	3.2	91.98	92.10	1.8	623	0.28%
2023/04/07	7.1	92.06	9.2	92.06	92.20	-2.1	621	-0.33%
2023/04/06	2.1	92.22	1	92.30	92.30	1.1	614	0.17%
2023/03/31	0	93.90	3.2	93.60	93.40	-3.2	609	-0.53%
2023/03/30	3.1	93.30	2.3	93.40	93.30	0.8	609	0.13%
2023/03/29	3.2	93.29	5	93.14	93.00	-1.8	608	-0.30%
2023/03/28	9.7	94.33	2.1	94.42	93.50	7.7	614	1.25%
2023/03/27	7.2	95.98	13.1	95.61	95.20	-5.9	607	-0.97%
2023/03/24	3.2	95.05	52	94.67	95.40	-48.8	601	-8.11%
2023/03/23	4.1	93.78	6	93.90	93.80	-1.9	590	-0.32%
2023/03/22	7.1	94.73	3	94.47	94.20	4.1	589	0.69%
2023/03/21	1	93.11	4	93.88	94.10	-3	587	-0.51%
2023/03/20	10	93.67	29.2	93.91	93.40	-19.2	597	-3.21%
2023/03/17	13.6	94.40	13	94.48	93.90	0.6	607	0.10%
2023/03/16	38.6	94.04	27	93.09	91.00	11.6	591	1.96%
2023/03/15	17.1	92.02	6	92.05	92.40	11.1	552	2.01%
2023/03/14	33	89.89	11	89.65	89.50	22	544	4.04%
2023/03/13	22.3	87.42	9	88.49	87.90	13.3	547	2.43%
2023/03/10	4.6	91.43	8.1	91.65	91.30	-3.5	533	-0.66%
2023/03/09	19.3	93.35	3.3	93.56	93.10	16	533	2.99%
2023/03/08	3	92.43	5.1	92.59	93.10	-2.1	525	-0.40%
2023/03/07	6.3	92.41	2.3	92.43	92.50	4	521	0.76%
2023/03/06	4.3	91.35	24.1	91.47	91.40	-19.8	517	-3.83%
2023/03/03	10.2	91.23	11.7	91.56	90.60	-1.5	518	-0.29%
2023/03/02	12.2	91.65	1	91.71	91.50	11.2	515	2.17%
2023/03/01	2.4	91.64	6.1	92.07	92.20	-3.7	513	-0.73%
2023/02/24	11.4	90.66	5.2	90.68	90.60	6.2	504	1.24%
2023/02/23	15.4	90.80	8	91.15	91.40	7.4	499	1.48%
2023/02/22	6.5	90.45	14.1	90.36	90.30	-7.6	490	-1.56%
2023/02/21	9.1	89.60	3	89.83	90.10	6.1	472	1.30%
2023/02/20	0.1	89.08	1.1	88.81	89.50	-1	477	-0.21%
2023/02/17	2.2	88.28	3	88.03	88.10	-0.8	478	-0.17%
2023/02/16	0	0.00	0	88.08	87.10	0	480	0.00%
2023/02/15	1	86.50	1.3	86.50	86.50	-0.3	497	-0.06%
2023/02/13	4.3	85.97	1.2	86.57	85.90	3.1	551	0.57%
2023/02/10	6.1	88.89	5	88.36	88.20	1.1	544	0.19%
2023/02/09	4	89.63	10	89.87	89.80	-6	540	-1.11%
2023/02/08	0	89.80	4	90.25	89.40	-4	536	-0.74%
2023/02/07	1	88.50	2	88.75	89.20	-1	531	-0.19%
2023/02/06	0	88.20	8.1	88.69	88.20	-8.1	528	-1.53%
2023/02/03	5	88.48	1	89.00	88.20	4	525	0.77%
2023/02/02	4	89.17	8.1	89.19	89.10	-4	523	-0.77%
2023/02/01	2.2	89.13	14.1	89.31	89.00	-11.9	518	-2.30%
2023/01/31	1.2	87.82	17.3	87.75	87.90	-16.1	507	-3.18%
2023/01/30	12.1	86.88	3.3	87.01	86.90	8.7	507	1.72%
2023/01/17	0	86.40	2	85.65	85.80	-2	501	-0.40%
2023/01/16	2.1	86.15	4.2	86.15	85.50	-2.1	498	-0.43%
2023/01/13	4	87.00	0	0.00	85.20	4	494	0.81%
2023/01/12	16	86.56	5.1	87.09	86.20	11	491	2.23%
2023/01/11	11.1	86.47	9.2	85.98	85.50	1.8	485	0.38%
2023/01/10	2	84.10	4	84.10	83.70	-2	476	-0.42%
2023/01/09	0	0.00	1.1	83.21	83.30	-1.1	476	-0.22%
2023/01/06	0	82.50	1	82.00	82.50	-1	474	-0.21%
2023/01/05	1	81.62	0	0.00	80.80	1	486	0.22%
2023/01/04	1	80.90	4.1	80.90	81.00	-3.1	487	-0.63%
2023/01/03	0	79.60	0	0.00	79.90	0	490	0.01%
2022/12/30	3	79.90	5	80.14	79.90	-2	490	-0.41%
2022/12/29	2	78.70	2	78.50	79.00	0	493	0.00%
2022/12/28	6	80.02	2.1	80.37	79.30	3.9	496	0.79%
2022/12/27	0	82.85	1	80.70	80.20	-1	497	-0.20%
2022/12/26	7	79.89	0.1	80.60	79.80	7	497	1.40%
2022/12/23	0	0.00	0.1	81.50	80.30	-0.1	501	-0.02%
2022/12/22	30	81.10	30	80.63	80.50	0	503	0.00%
2022/12/21	38	81.44	38	80.96	80.20	0	510	0.00%
2022/12/20	20	81.96	26.2	81.94	80.50	-6.2	509	-1.22%
2022/12/19	2	83.50	0.1	84.10	83.50	2	505	0.39%
2022/12/16	3.2	84.70	3	85.20	84.50	0.2	507	0.04%
2022/12/15	1	87.00	3	87.17	86.50	-2	501	-0.39%
2022/12/14	2	87.35	1.5	87.40	87.30	0.5	500	0.11%
2022/12/13	5.1	87.35	0	0.00	87.20	5.1	499	1.02%
2022/12/12	8	89.25	5	88.78	88.30	3	498	0.60%
2022/12/09	11.6	88.67	16.1	88.62	87.30	-4.5	488	-0.92%
2022/12/08	3.1	89.14	5.2	89.23	89.50	-2.1	479	-0.44%
2022/12/07	2.2	86.13	1	87.00	85.80	1.2	475	0.25%
2022/12/06	6.1	87.07	3	87.53	86.60	3.1	478	0.65%
2022/12/05	15.1	88.47	10	88.70	88.20	5.1	487	1.05%
2022/12/02	0	0.00	2	87.55	87.70	-2	476	-0.43%
2022/12/01	4	86.75	0.1	87.40	86.50	4	473	0.83%
2022/11/30	1	86.00	3	85.77	85.90	-2	474	-0.42%
2022/11/29	3	84.50	7.1	84.90	85.40	-4.1	482	-0.84%
2022/11/28	1	85.00	3	84.90	84.60	-2	489	-0.41%
2022/11/25	10	84.70	7.1	84.58	84.10	2.9	509	0.57%
2022/11/24	6	85.97	2.1	85.95	85.90	3.9	529	0.74%
2022/11/23	2	85.75	2	85.75	86.00	0	545	0.00%
2022/11/22	2	85.35	0	0.00	85.40	2	555	0.36%
2022/11/21	1	86.00	0.1	86.40	85.10	0.9	564	0.16%
2022/11/18	22	87.03	21	86.36	85.30	1	571	0.17%
2022/11/17	1	86.60	0	0.00	86.50	1	570	0.18%
2022/11/16	2	86.30	6.4	86.70	86.50	-4.4	572	-0.77%
2022/11/15	3.2	84.64	7.2	84.61	84.80	-4	569	-0.71%
2022/11/14	1	84.50	13	84.80	85.00	-12	581	-2.06%
2022/11/11	16	86.42	6.4	85.22	84.80	9.6	595	1.61%
2022/11/10	24	87.11	38	87.29	84.30	-14	584	-2.40%
2022/11/09	5	82.22	5	82.60	82.80	0	536	0.00%
2022/11/08	1	81.40	7	81.17	81.30	-6	542	-1.11%
2022/11/07	2	79.85	2	80.05	79.60	0	549	0.00%
2022/11/04	1	78.60	1	80.10	80.10	0	615	0.00%
2022/11/03	0	0.00	1	77.10	77.70	-1	667	-0.15%
2022/11/02	1	77.20	1	77.30	77.00	0	668	0.00%
2022/11/01	1	76.30	2	76.25	76.80	-1	670	-0.15%
2022/10/31	1	75.50	4	75.20	76.00	-3	671	-0.45%
2022/10/28	2	73.50	3	73.30	73.40	-1	667	-0.15%
2022/10/27	4	72.65	4	72.38	72.90	0	666	0.00%
2022/10/26	4	72.15	2	72.70	71.30	2	666	0.30%
2022/10/25	4	73.95	3	73.47	73.20	1	660	0.16%
2022/10/24	3	76.00	0	75.95	74.90	3	659	0.45%
2022/10/21	4	74.13	0	75.50	74.00	4	662	0.60%
2022/10/20	1.1	74.07	0	0.00	75.40	1.1	659	0.17%
2022/10/19	1	78.20	1	76.60	76.00	0	657	0.00%
2022/10/18	19	78.42	19	78.12	78.20	0	653	0.00%
2022/10/17	3.1	73.96	10	73.36	76.40	-6.9	653	-1.06%
2022/10/14	3	77.30	6	77.42	77.20	-3	652	-0.46%
2022/10/13	7.2	76.81	9	75.39	74.10	-1.8	654	-0.28%
2022/10/12	3	80.77	1	81.30	80.60	2	642	0.31%
2022/10/11	5.1	81.35	2	80.60	80.40	3.1	643	0.48%
2022/10/07	0	83.10	5	83.40	83.80	-5	644	-0.78%
2022/10/06	2	83.30	3.3	83.40	82.80	-1.3	655	-0.20%
2022/10/05	3.3	84.45	5	84.34	83.00	-1.7	657	-0.26%
2022/10/04	0	82.50	5	82.35	82.90	-5	657	-0.76%
2022/10/03	0.1	78.53	0.1	79.80	78.80	0	653	0.01%
2022/09/30	4.7	76.27	3.1	76.73	78.80	1.6	655	0.24%
2022/09/29	2	77.50	2	76.60	76.40	0	655	0.00%
2022/09/28	6.2	77.30	3.2	75.17	74.80	3	654	0.46%
2022/09/27	5.3	77.87	6	78.80	80.60	-0.7	647	-0.11%
2022/09/26	0.2	78.98	3	80.37	78.50	-2.8	647	-0.43%
2022/09/23	1	82.70	0	82.60	82.30	1	648	0.15%
2022/09/22	0	83.20	7.1	83.49	84.00	-7.1	647	-1.10%
2022/09/21	34	85.28	27	84.88	84.20	7	647	1.08%
2022/09/20	21	85.82	21	85.90	85.20	0	648	0.00%
2022/09/19	11	86.73	13.1	85.85	84.80	-2.1	653	-0.32%
2022/09/16	35	87.40	31.4	87.15	86.90	3.6	652	0.55%
2022/09/15	13.7	88.22	7	88.10	87.30	6.7	658	1.01%
2022/09/14	14.1	85.80	13.1	85.53	87.40	1	656	0.15%
2022/09/13	5.4	86.25	10.1	86.27	86.30	-4.7	649	-0.72%
2022/09/12	18.6	86.33	25.1	86.21	85.40	-6.5	656	-0.99%
2022/09/08	13.1	82.08	10	81.75	82.50	3.1	650	0.48%
2022/09/07	1	79.50	11	78.84	79.90	-10	659	-1.52%
2022/09/06	4	81.52	5.1	81.20	80.60	-1.1	656	-0.17%
2022/09/05	11.2	84.22	14.1	84.23	82.50	-2.9	662	-0.44%
2022/09/02	2.3	86.33	4.1	85.69	85.50	-1.9	674	-0.27%
2022/09/01	21.3	86.84	6.1	86.56	85.60	15.3	668	2.29%
2022/08/31	27.6	91.59	8.6	91.54	92.20	19	648	2.92%
2022/08/30	14.4	91.48	25.2	91.27	92.00	-10.8	626	-1.73%
2022/08/29	10.9	89.11	6	88.80	89.80	4.9	605	0.80%
2022/08/26	14.2	90.35	5	90.34	90.00	9.2	594	1.55%
2022/08/25	7	89.94	2	89.95	90.00	5	586	0.85%
2022/08/24	21	87.84	21	87.80	87.80	0	578	0.00%
2022/08/23	3.2	87.50	5.1	86.91	87.30	-1.9	581	-0.32%
2022/08/22	8.2	88.14	2.2	87.82	87.60	6	578	1.03%
2022/08/19	7.2	90.10	8	89.11	88.80	-0.8	576	-0.14%
2022/08/18	13	90.92	7	91.21	90.40	6	562	1.07%
2022/08/17	1.1	90.10	3	89.97	89.80	-1.9	548	-0.35%
2022/08/16	2.5	89.50	2	89.60	89.10	0.5	553	0.09%
2022/08/15	3.2	89.43	14	89.96	90.30	-10.9	552	-1.96%
2022/08/12	6	89.01	11	88.83	88.60	-5.1	545	-0.93%
2022/08/11	78.1	91.66	58.1	89.63	88.60	20	538	3.71%
2022/08/10	23	88.40	114.1	87.96	91.40	-91.1	501	-18.17%	大賣/
2022/08/09	5	83.44	7	83.39	83.10	-2	458	-0.44%
2022/08/08	2.1	83.31	11	81.63	83.40	-8.9	459	-1.94%
2022/08/05	0	81.60	2	81.20	80.60	-2	460	-0.43%
2022/08/04	0	79.50	0	0.00	79.70	0	465	0.00%
2022/08/03	0	79.60	0	80.00	79.60	0	474	0.00%
2022/08/02	1	79.70	1	79.20	79.70	0	483	0.00%
2022/08/01	3	81.40	0	0.00	81.40	3	497	0.60%
2022/07/29	2	80.85	2	81.30	81.30	0	502	0.00%
2022/07/28	2	80.30	0	0.00	80.00	2	504	0.40%
2022/07/27	2	80.40	2	80.40	80.70	0	506	0.00%
2022/07/26	1	79.00	2	79.15	79.30	-1	509	-0.20%
2022/07/25	1	79.80	4.4	80.21	80.00	-3.4	514	-0.66%
2022/07/22	11	80.25	0	80.50	79.30	11	515	2.13%
2022/07/21	2	81.60	2	81.85	81.40	0	527	0.00%
2022/07/20	3	81.57	2	81.25	81.00	1	533	0.19%
2022/07/19	2	79.41	0	0.00	79.90	2	550	0.37%
2022/07/18	0.1	80.00	0	0.00	79.80	0.1	552	0.01%
2022/07/15	4	78.33	13.2	78.87	79.80	-9.2	556	-1.65%
2022/07/14	1	76.10	4.1	77.92	78.00	-3.1	557	-0.56%
2022/07/13	0	0.00	0	75.20	74.20	0	550	-0.01%
2022/07/12	1	73.10	0	0.00	72.00	1	553	0.18%
2022/07/11	6	76.20	2	76.20	75.80	4	562	0.71%
2022/07/08	2	74.00	1.1	74.17	75.60	0.9	570	0.16%
2022/07/07	5	70.10	8.1	71.20	72.70	-3.1	576	-0.54%
2022/07/06	1	70.60	3.1	70.28	69.90	-2.1	586	-0.36%
2022/07/04	0	0.00	3	72.73	70.60	-3	643	-0.47%
2022/07/01	10	74.89	1.1	72.12	72.00	9	679	1.32%
2022/06/30	0.2	75.90	0	0.00	76.30	0.2	694	0.03%
2022/06/29	1	78.10	1	78.00	77.90	0	712	0.00%
2022/06/28	0	0.00	6	77.33	79.10	-6	753	-0.80%
2022/06/27	1	78.30	2	78.00	78.10	-1	886	-0.11%
2022/06/24	1.2	74.90	0	0.00	73.90	1.2	910	0.13%
2022/06/23	0	0.00	5	73.68	73.10	-5	948	-0.53%
2022/06/22	1.1	76.20	2	77.15	75.60	-0.9	970	-0.09%
2022/06/21	1.1	75.45	3	76.67	78.20	-1.9	1,026	-0.18%
2022/06/20	3	75.30	6	76.98	75.00	-3	1,101	-0.27%
2022/06/17	6	80.48	7.1	80.48	80.00	-1.1	1,238	-0.09%
2022/06/16	6	86.07	11	83.76	82.90	-5	1,263	-0.40%
2022/06/15	3	84.20	1	84.70	84.10	2	1,277	0.16%
2022/06/14	3	84.27	3.1	83.75	83.80	-0.1	1,317	-0.01%
2022/06/13	22	86.46	18.8	86.20	86.10	3.3	1,336	0.24%
2022/06/10	1	84.10	0	0.00	84.10	1	1,383	0.07%
2022/06/09	1	84.60	6.1	85.12	85.00	-5.1	1,456	-0.35%
2022/06/08	1	84.70	15	84.94	84.50	-14	1,490	-0.94%
2022/06/07	1	83.70	8	83.94	84.10	-7	1,553	-0.45%
2022/06/06	1	83.50	1	84.20	83.80	0	1,590	0.00%
2022/06/02	13	84.35	0	0.00	83.50	13	1,671	0.78%
2022/06/01	5	84.28	2	84.70	84.30	3	1,755	0.17%
2022/05/31	6	83.80	5.1	84.10	84.00	0.9	1,834	0.05%
2022/05/30	1	83.10	2	82.90	82.80	-1	2,110	-0.05%
2022/05/27	6	81.48	3	82.37	81.70	3	2,325	0.13%
2022/05/26	2	81.70	3	81.73	81.40	-1	2,451	-0.04%
2022/05/25	4	81.70	9	82.00	81.70	-5	2,507	-0.20%
2022/05/24	13	82.79	4	82.18	81.20	9	2,563	0.35%
2022/05/23	2	84.15	1	85.20	83.90	1	2,592	0.04%
2022/05/20	3	83.93	3	84.43	84.00	0	2,656	0.00%
2022/05/19	5	83.98	12	83.66	84.10	-7	2,707	-0.26%
2022/05/18	22.1	86.79	24	86.94	86.10	-2	2,809	-0.07%
2022/05/17	18	86.83	7.3	85.87	87.00	10.7	2,864	0.37%
2022/05/16	9	83.40	6	83.80	83.40	3	2,979	0.10%
2022/05/13	3	83.00	3.1	82.30	83.20	-0.1	3,135	0.00%
2022/05/12	5.1	81.98	5	81.42	80.30	0.1	3,334	0.00%
2022/05/11	6	82.90	5.2	83.14	83.00	0.9	3,617	0.02%
2022/05/10	3	79.97	4.2	79.39	81.90	-1.2	4,126	-0.03%
2022/05/09	4.2	79.68	8	79.75	79.70	-3.8	4,532	-0.08%
2022/05/06	13	81.98	2	82.15	82.00	11	4,712	0.23%
2022/05/05	4.1	85.78	4.1	85.60	84.80	0	4,818	0.00%
2022/05/04	3	84.57	4	84.10	84.20	-1	5,006	-0.02%
2022/05/03	3.1	82.81	2	82.80	82.20	1.1	5,198	0.02%
2022/04/29	2	83.40	2	84.00	83.90	0	5,409	0.00%
2022/04/28	3	82.97	5	83.44	82.20	-2	5,749	-0.03%
2022/04/27	23.1	81.85	15.2	81.64	82.70	7.9	6,286	0.12%
2022/04/26	6.1	84.66	16.1	84.07	84.00	-10	6,497	-0.15%
2022/04/25	6.3	85.49	8.3	85.69	84.90	-2	6,761	-0.03%
2022/04/22	3.1	90.14	3	90.53	90.00	0.1	6,862	0.00%
2022/04/21	12	90.18	12	90.16	90.70	0	6,994	0.00%
2022/04/20	5.1	89.18	5	89.26	88.80	0.1	7,235	0.00%
2022/04/19	15	90.06	15.1	90.03	89.50	-0.1	7,521	0.00%
2022/04/18	19	88.89	7	89.51	89.40	12	7,697	0.16%
2022/04/15	15.3	90.41	7	90.16	90.00	8.3	7,874	0.10%
2022/04/14	41.2	92.01	4	92.78	91.60	37.2	8,216	0.45%
2022/04/13	5	93.32	4	93.65	93.00	1	8,534	0.01%
2022/04/12	7	92.29	11.1	92.54	92.20	-4.1	8,918	-0.05%
2022/04/11	34.3	92.70	33.6	92.31	92.20	0.7	9,177	0.01%
2022/04/08	17	96.94	17.1	97.39	97.90	-0.1	9,375	0.00%
2022/04/07	40.4	98.49	42.2	97.82	95.80	-1.8	9,726	-0.02%
2022/04/06	33.1	99.71	26.1	99.76	99.10	7	9,824	0.07%
2022/04/01	18.4	98.79	19.5	98.77	99.80	-1.2	9,809	-0.01%
2022/03/31	34.2	100.57	61.2	99.90	99.20	-27	9,798	-0.28%
2022/03/30	162.8	102.99	155	102.56	100.50	7.8	9,761	0.08%	大買/大賣/
2022/03/29	36.4	99.13	44.1	99.00	97.70	-7.7	9,631	-0.08%
2022/03/28	62.7	100.09	57.5	100.24	99.60	5.2	9,606	0.05%
2022/03/25	26.6	99.96	24.8	99.71	98.70	1.8	9,567	0.02%
2022/03/24	50.7	100.31	68.5	100.22	100.50	-17.8	9,545	-0.19%
2022/03/23	89.4	100.04	80.3	99.72	98.50	9.2	9,511	0.10%
2022/03/22	142.7	99.99	128.2	99.57	99.60	14.6	9,463	0.15%	大買/大賣/
2022/03/21	24.6	95.91	20	95.53	95.30	4.6	9,324	0.05%
2022/03/18	28.1	93.23	29	93.79	93.80	-0.9	9,317	-0.01%
2022/03/17	28.2	93.84	36.7	93.81	94.90	-8.5	9,330	-0.09%
2022/03/16	44.5	91.01	51.3	90.70	90.20	-6.7	9,352	-0.07%
2022/03/15	54.2	89.69	87.2	89.66	89.60	-33.1	9,388	-0.35%
2022/03/14	99.8	92.00	57.2	91.75	91.10	42.6	9,361	0.46%
2022/03/11	46.3	94.64	40.1	94.49	93.80	6.2	9,289	0.07%
2022/03/10	53.2	96.82	70	96.74	95.90	-16.8	9,254	-0.18%
2022/03/09	34.8	94.01	31.3	93.82	93.30	3.5	9,190	0.04%
2022/03/08	78.4	94.75	57	95.16	93.00	21.4	9,162	0.23%
2022/03/07	67.4	95.75	64.2	95.77	95.10	3.2	9,086	0.04%
2022/03/04	95.4	101.24	75.3	100.76	99.70	20.1	9,017	0.22%
2022/03/03	314.5	106.41	287.2	105.53	103.50	27.3	8,945	0.30%	大買/大賣/
2022/03/02	164.3	99.84	145	100.55	102.50	19.3	8,672	0.22%	大買/大賣/
2022/03/01	231.2	101.83	239.6	101.60	101.00	-8.3	8,456	-0.10%	大買/大賣/
2022/02/25	55.9	96.31	56	96.95	96.00	-0.2	8,334	0.00%
2022/02/24	49.6	94.97	49.7	94.40	93.50	-0.1	8,297	0.00%
2022/02/23	42.5	97.43	42	97.78	98.00	0.5	8,290	0.01%
2022/02/22	58.9	96.91	48.1	96.69	96.80	10.8	8,264	0.13%
2022/02/21	63.2	99.57	56.2	99.48	99.30	7	8,203	0.08%
2022/02/18	152.1	101.14	142	101.34	101.00	10.1	8,163	0.12%	大買/大賣/
2022/02/17	67.2	102.97	84.2	102.63	101.00	-17	8,069	-0.21%
2022/02/16	175	104.98	173.5	105.21	103.50	1.5	8,012	0.02%	大買/大賣/
2022/02/15	277.9	102.63	275.8	102.64	102.00	2.1	7,914	0.03%	大買/大賣/
2022/02/14	264.6	104.72	170.1	103.64	102.00	94.4	7,811	1.21%	大買/大賣/
2022/02/11	316.2	111.81	386.4	111.18	113.00	-70.2	7,623	-0.92%	大買/大賣/
2022/02/10	652.8	114.09	579.9	113.27	111.00	72.9	7,344	0.99%	大買/大賣/
2022/02/09	486	109.67	539.9	110.82	114.00	-53.9	6,844	-0.79%	大買/大賣/
2022/02/08	295.3	102.23	336	101.62	104.00	-40.8	6,451	-0.63%	大買/大賣/
2022/02/07	222.6	97.92	203	97.12	97.20	19.6	6,286	0.31%	大買/大賣/
2022/01/26	373.7	96.09	324	96.23	96.50	49.7	6,205	0.80%	大買/大賣/
2022/01/25	294.7	98.88	258.2	97.99	94.50	36.5	6,027	0.61%	大買/大賣/
2022/01/24	294.2	101.24	300.4	101.35	102.00	-6.2	5,833	-0.11%	大買/大賣/
2022/01/21	371.8	107.50	352.7	105.88	102.50	19	5,622	0.34%	大買/大賣/
2022/01/20	644.2	107.95	621.2	108.37	111.50	23	5,282	0.44%	大買/大賣/
2022/01/19	329.6	101.82	334.1	102.06	105.00	-4.6	4,752	-0.10%	大買/大賣/
2022/01/18	274.7	103.15	341.4	103.13	101.50	-66.8	4,541	-1.47%	大買/大賣/
2022/01/17	145.1	96.41	142.2	96.18	97.50	2.9	4,314	0.07%	大買/大賣/
2022/01/14	151.2	97.45	139.2	97.31	97.10	12.1	4,195	0.29%	大買/大賣/
2022/01/13	319.6	100.98	302.1	100.23	98.40	17.5	4,064	0.43%	大買/大賣/
2022/01/12	192.7	102.24	274.9	103.30	106.50	-82.2	3,814	-2.16%	大買/大賣/
2022/01/11	281.8	99.30	211.7	98.93	97.00	70.1	3,521	1.99%	大買/大賣/
2022/01/10	185.2	98.51	189.2	98.30	99.00	-4.1	3,340	-0.12%	大買/大賣/
2022/01/07	357.2	101.84	330.1	101.34	102.50	27.1	3,155	0.86%	大買/大賣/
2022/01/06	350.4	100.59	336.5	100.50	103.00	13.9	2,799	0.50%	大買/大賣/
2022/01/05	563.4	99.55	581	98.49	98.80	-17.6	2,471	-0.71%	大買/大賣/
2022/01/04	267.3	96.91	286.1	96.81	99.60	-18.8	2,082	-0.90%	大買/大賣/
2022/01/03	286.6	92.79	290.2	92.87	91.90	-3.6	1,808	-0.20%	大買/大賣/
2021/12/30	452.7	86.41	366	86.03	88.00	86.7	1,561	5.55%	大買/大賣/
2021/12/29	28.1	81.67	61.3	82.91	83.60	-33.2	1,193	-2.78%
2021/12/28	11	76.45	5	76.80	76.00	6	1,055	0.57%
2021/12/27	2	76.05	10	74.80	75.80	-8	1,047	-0.76%
2021/12/24	11	74.49	17	74.94	74.30	-6	1,040	-0.58%
2021/12/23	0	0.00	3	74.57	75.10	-3	1,032	-0.29%
2021/12/22	6	74.43	2.1	75.16	74.10	4	1,028	0.38%
2021/12/21	1	73.80	4.1	74.07	74.10	-3.1	1,020	-0.30%
2021/12/20	5	74.38	57	74.33	73.40	-52	1,017	-5.11%
2021/12/17	14	74.91	44.3	74.40	74.20	-30.3	1,005	-3.02%
2021/12/16	12.1	76.99	12	77.32	76.40	0.1	976	0.01%
2021/12/15	6.3	77.56	6.1	77.87	77.00	0.2	946	0.02%
2021/12/14	8.4	77.66	43	77.10	77.60	-34.6	931	-3.72%
2021/12/13	34	79.19	20	78.72	78.30	14	901	1.55%
2021/12/10	46.2	80.34	58	80.82	81.00	-11.8	864	-1.37%
2021/12/09	49	78.29	28	77.89	79.70	21	800	2.62%
2021/12/08	20	75.49	19.2	75.00	76.10	0.8	733	0.11%
2021/12/07	2	71.60	0	0.00	72.00	2	690	0.29%
2021/12/06	0	71.50	0	71.70	72.00	0	688	0.00%
2021/12/03	0	70.60	1	70.90	71.10	-1	688	-0.15%
2021/12/02	1.1	70.50	1	71.40	70.50	0.1	688	0.02%
2021/12/01	2	72.75	0	0.00	72.60	2	679	0.29%
2021/11/30	5	73.00	8	72.51	72.70	-3	673	-0.45%
2021/11/29	4	70.50	24	69.23	70.20	-20	656	-3.05%
2021/11/26	28	70.62	12.1	69.96	69.80	15.9	649	2.44%
2021/11/25	3	72.30	4	72.20	72.20	-1	637	-0.16%
2021/11/24	12	72.21	7.4	71.79	71.80	4.6	639	0.72%
2021/11/23	18	73.51	7.1	73.28	72.60	10.9	645	1.69%
2021/11/22	25.3	74.92	8.2	74.84	74.30	17.1	625	2.74%
2021/11/19	2	71.10	34	72.46	73.70	-32	571	-5.60%
2021/11/18	1	70.70	9	71.19	71.10	-8	555	-1.44%
2021/11/17	10	71.25	8.3	71.25	70.70	1.7	549	0.31%
2021/11/16	29.1	70.05	12	69.98	70.00	17.1	533	3.21%
2021/11/15	2	71.25	22	72.59	71.40	-20	520	-3.84%
2021/11/12	3	71.00	12	70.12	71.30	-9	492	-1.83%
2021/11/11	34.1	69.87	22	70.45	67.90	12.1	461	2.63%
2021/11/10	14.5	69.97	4	70.25	69.50	10.5	405	2.59%
2021/11/09	12	69.01	2	69.30	69.30	10	390	2.57%
2021/11/08	16	69.38	18	69.44	69.10	-2	381	-0.52%
2021/11/05	10	68.25	4	67.88	69.40	6	370	1.62%
2021/11/04	15.1	67.90	8.1	68.12	68.60	7	348	2.01%
2021/11/03	10.1	64.81	3	67.13	67.00	7.1	322	2.19%
2021/11/02	11	63.06	8	64.14	63.40	3	292	1.02%
2021/11/01	8	63.54	1	64.00	63.50	7	280	2.49%
2021/10/29	2	63.50	4.1	63.98	63.80	-2.1	277	-0.75%
2021/10/28	26.3	63.87	3.2	63.91	63.80	23.1	275	8.40%
2021/10/27	7	63.59	5	64.02	64.50	2	272	0.73%
2021/10/26	13	63.23	27	63.31	63.20	-14	260	-5.37%
2021/10/25	65	63.06	38.2	63.43	63.00	26.8	246	10.85%
2021/10/22	0	0.00	1	59.00	58.90	-1	203	-0.49%
2021/10/21	6	57.92	6	58.25	58.10	0	202	0.00%
2021/10/18	0	55.70	0	0.00	55.90	0	202	0.00%
2021/10/13	0.1	55.02	0	0.00	55.30	0.1	207	0.05%
2021/10/12	1	56.60	0	0.00	56.40	1	209	0.48%
2021/10/08	2	54.50	0	0.00	54.20	2	208	0.96%
2021/10/07	1	53.00	1	53.90	54.20	0	209	0.00%
2021/10/06	1	52.70	0	54.90	52.50	1	213	0.47%
2021/10/05	2	52.70	0	0.00	53.30	2	218	0.92%
2021/10/04	0	55.50	0	0.00	53.00	0	220	0.00%
2021/10/01	1	55.50	3	55.27	54.80	-2	220	-0.91%
2021/09/30	1	56.10	0	0.00	56.30	1	224	0.45%
2021/09/29	1	56.50	0	0.00	56.30	1	228	0.44%
2021/09/24	1	57.30	0	0.00	57.50	1	229	0.44%
2021/09/22	1	57.00	0	0.00	57.20	1	233	0.43%
2021/09/15	0	0.00	0	57.06	57.80	0	238	-0.01%
2021/09/14	0	57.70	1	57.40	57.40	-1	238	-0.42%
2021/09/10	1	56.40	0	0.00	56.50	1	236	0.42%
2021/09/09	0	0.00	0	55.60	56.20	0	237	-0.01%
2021/09/07	2	57.25	0	0.00	57.00	2	233	0.86%
2021/09/06	2	57.65	0	0.00	57.30	2	231	0.86%
2021/09/03	0	59.93	0	0.00	57.70	0	230	0.02%
2021/09/01	1	57.51	0	0.00	57.20	1	229	0.44%
2021/08/31	2	58.60	0	0.00	58.20	2	224	0.89%
2021/08/30	1.2	58.45	2	58.85	59.00	-0.8	224	-0.36%
2021/08/27	1	62.00	0	0.00	62.30	1	218	0.46%
2021/08/26	0.2	61.00	1	61.20	61.70	-0.8	202	-0.39%
2021/08/25	0	61.00	2	60.80	61.10	-2	205	-0.97%
2021/08/24	0	62.00	0	0.00	60.60	0	208	0.00%
2021/08/23	1	59.80	0	0.00	60.90	1	208	0.48%
2021/08/19	0	0.00	1	59.20	58.90	-1	208	-0.48%
2021/08/18	1	59.10	0	0.00	59.60	1	207	0.48%
2021/08/12	0	0.00	1	61.10	60.90	-1	211	-0.47%
2021/08/11	11	60.85	1	60.60	60.90	10	212	4.70%
2021/08/09	12	59.94	7	59.91	60.00	5	213	2.34%
2021/08/06	1	60.50	0	0.00	60.50	1	213	0.47%
2021/08/05	0	0.00	1	60.50	60.50	-1	217	-0.46%
2021/08/03	1	61.10	0	0.00	61.00	1	235	0.42%
2021/08/02	0	59.80	0	0.00	61.00	0	237	0.00%
2021/07/30	0	59.30	0	0.00	59.80	0	236	0.00%
2021/07/28	0	59.30	0	0.00	59.30	0	240	0.01%
2021/07/27	0	60.30	0	0.00	60.20	0	248	0.02%
2021/07/23	0	61.80	2	61.15	61.00	-2	258	-0.77%
2021/07/22	1.1	60.79	0	0.00	61.00	1.1	265	0.39%
2021/07/21	0	0.00	0	60.00	59.90	0	277	0.00%
2021/07/20	2	60.55	3	61.03	60.40	-1	283	-0.35%
2021/07/19	1	61.80	0.5	62.20	61.40	0.5	288	0.18%
2021/07/16	1	61.50	2	61.20	61.30	-1	307	-0.33%
2021/07/15	0	0.00	2	61.00	61.00	-2	325	-0.61%
2021/07/14	2	60.00	0	0.00	59.90	2	337	0.59%
2021/07/13	0	0.00	8	60.44	60.00	-8	341	-2.34%
2021/07/12	1	60.12	4	60.25	60.40	-3	348	-0.86%
2021/07/08	7	61.03	1	61.20	61.00	6	376	1.59%
2021/07/07	5.2	61.40	8	61.53	61.20	-2.8	399	-0.70%
2021/07/06	2	60.05	0	0.00	60.60	2	412	0.48%
2021/07/02	2	58.10	0	0.00	58.60	2	451	0.44%
2021/07/01	0	0.00	1	59.50	58.60	-1	489	-0.20%
2021/06/30	5	59.64	0	0.00	59.20	5	536	0.93%
2021/06/28	0	0.00	4	59.43	60.00	-4	600	-0.67%
2021/06/24	0	0.00	12.2	58.93	59.20	-12.2	599	-2.03%
2021/06/23	5	58.40	2	58.50	58.40	3	598	0.50%
2021/06/21	10	58.76	0	0.00	58.10	10	603	1.66%
2021/06/18	1	59.40	1	59.40	59.10	0	606	0.00%
2021/06/11	2	58.70	0	0.00	58.90	2	616	0.32%
2021/06/09	6	58.63	0	0.00	58.50	6	624	0.96%
2021/06/03	1	58.60	1	58.60	59.80	0	654	0.00%
2021/06/02	0.5	59.20	1	59.70	58.50	-0.5	704	-0.07%
2021/06/01	2	58.75	0	0.00	59.20	2	717	0.28%
2021/05/31	1	56.90	1	57.00	56.70	0	718	0.00%
2021/05/28	0	0.00	1	56.60	56.60	-1	723	-0.14%
2021/05/27	4	55.90	0	0.00	55.80	4	732	0.55%
2021/05/26	0	0.00	0	56.50	56.40	0	736	0.00%
2021/05/25	2	56.50	1	56.80	56.70	1	740	0.14%
2021/05/24	2	56.00	1	55.90	56.20	1	742	0.13%
2021/05/21	0	0.00	2	56.20	56.30	-2	745	-0.27%
2021/05/20	2	56.40	1	55.70	55.20	1	751	0.13%
2021/05/19	1	55.00	0	0.00	55.50	1	754	0.13%
2021/05/18	1	53.90	7	53.00	55.00	-6	756	-0.79%
2021/05/17	3	52.67	1	52.30	51.30	2	765	0.26%
2021/05/14	0	0.00	8	55.21	55.40	-8	762	-1.05%
2021/05/13	2	54.40	2	56.15	55.10	0	762	0.00%
2021/05/12	3	55.93	3	55.97	56.10	0	761	0.00%
2021/05/11	3	60.90	2	59.84	59.40	1	757	0.13%
2021/05/07	1	62.74	0	0.00	62.70	1	752	0.14%
2021/05/06	1	60.80	1	60.70	61.00	0	754	0.00%
2021/05/05	1	61.00	0	0.00	60.80	1	755	0.13%
2021/05/04	21	60.80	29	61.05	60.90	-8	756	-1.06%
2021/05/03	6	63.93	2	63.95	62.70	4	748	0.53%
2021/04/29	0	0.00	2	66.10	65.70	-2	739	-0.27%
2021/04/28	3	66.73	0	0.00	66.40	3	738	0.41%
2021/04/27	1	67.00	4	66.23	67.10	-3	733	-0.41%
2021/04/26	2.2	65.82	1	66.50	65.70	1.2	721	0.17%
2021/04/23	2	65.40	3	65.83	65.70	-1	716	-0.14%
2021/04/22	2	66.25	6	66.68	64.90	-4	712	-0.56%
2021/04/21	8	67.22	0	68.00	67.40	8	693	1.15%
2021/04/20	2	66.35	2	66.80	66.50	0	674	0.00%
2021/04/19	6	65.33	2	65.45	65.40	4	662	0.60%
2021/04/16	1	65.40	0	0.00	65.70	1	672	0.15%
2021/04/15	1	66.00	1	66.20	66.00	0	666	0.00%
2021/04/14	2	63.70	3	62.80	64.20	-1	653	-0.15%
2021/04/13	17.5	65.23	4.1	66.48	63.50	13.4	639	2.10%
2021/04/12	4	66.19	7	66.03	65.90	-3	618	-0.48%
2021/04/09	4	65.15	5	64.70	64.90	-1	604	-0.16%
2021/04/08	7	65.86	16	66.22	65.30	-9	591	-1.52%
2021/04/07	11	65.41	7	65.47	65.60	4	562	0.72%
2021/04/06	21	64.46	21.3	63.68	64.50	-0.3	526	-0.06%
2021/04/01	2.1	61.05	4.6	61.21	61.20	-2.6	481	-0.53%
2021/03/31	20	61.18	19	61.26	61.30	1	466	0.22%
2021/03/29	0	0.00	2	57.90	57.30	-2	421	-0.47%
2021/03/26	0	59.30	0	0.00	57.30	0	423	0.00%
2021/03/25	2	57.70	0	0.00	57.20	2	429	0.47%
2021/03/24	0	57.70	2	57.70	57.60	-2	428	-0.47%
2021/03/23	0	0.00	3.1	57.20	58.10	-3.1	428	-0.72%
2021/03/22	0	56.50	8	56.80	56.80	-8	428	-1.87%
2021/03/19	3	56.90	1	56.81	56.50	2	434	0.46%
2021/03/18	9	57.60	7	57.66	57.60	2	435	0.46%
2021/03/17	0	59.25	0	0.00	57.60	0	452	0.00%
2021/03/16	5.2	57.39	4	57.55	57.50	1.2	471	0.25%
2021/03/15	0	0.00	6	57.70	57.80	-6	480	-1.25%
2021/03/12	2	57.90	9	58.01	57.60	-7	492	-1.42%
2021/03/11	4.2	57.44	1.1	57.71	58.00	3.2	499	0.63%
2021/03/10	6	58.85	2	58.90	58.00	4	502	0.80%
2021/03/09	11.3	58.46	3.1	58.79	58.70	8.2	514	1.59%
2021/03/08	54.4	61.02	21.2	60.71	59.70	33.2	518	6.41%
2021/03/05	5	59.10	13	58.79	59.50	-8	481	-1.66%
2021/03/04	0	0.00	6	58.03	57.80	-6	500	-1.20%
2021/03/03	0	0.00	1	57.10	57.80	-1	626	-0.16%
2021/03/02	2	58.30	1	58.20	57.60	1	636	0.16%
2021/02/26	0	57.61	0	0.00	57.80	0	639	0.00%
2021/02/25	1	57.69	2	57.60	57.70	-1	658	-0.15%
2021/02/24	1	57.40	0	0.00	57.30	1	695	0.14%
2021/02/23	8	57.50	0	0.00	57.90	8	827	0.97%
2021/02/22	0	0.00	1	57.80	58.00	-1	899	-0.11%
2021/02/19	0	56.93	0	0.00	57.40	0	898	0.00%
2021/02/18	0	60.00	0	0.00	56.60	0	892	0.00%
2021/02/17	1	57.10	0	0.00	56.80	1	891	0.11%
2021/02/05	0	55.80	1	56.20	55.70	-1	885	-0.11%
2021/02/04	1	55.60	0	0.00	55.50	1	882	0.11%
2021/02/03	0	55.40	0	0.00	55.40	0	885	0.00%
2021/02/02	0	55.00	0	0.00	55.10	0	882	0.00%
2021/02/01	5	53.54	3	53.70	53.70	2	874	0.23%
2021/01/28	2	53.80	0	0.00	53.70	2	869	0.23%
2021/01/25	0	0.00	2	53.20	53.60	-2	857	-0.23%
2021/01/22	1	52.10	0	0.00	52.40	1	853	0.12%
2021/01/21	0.1	52.10	0	0.00	52.10	0.1	851	0.01%
2021/01/20	2	52.70	0	0.00	52.10	2	849	0.24%
2021/01/19	0	0.00	1	53.09	52.70	-1	844	-0.12%
2021/01/18	0	0.00	1	52.60	52.60	-1	844	-0.12%
2021/01/15	0	52.70	2	52.80	52.90	-2	843	-0.24%
2021/01/14	0	0.00	0	52.40	53.00	0	855	0.00%
2021/01/12	0	52.80	1	52.50	52.20	-1	853	-0.12%
2021/01/11	3	52.77	1	53.20	52.10	2	849	0.24%
2021/01/08	0	0.00	2	53.80	53.90	-2	835	-0.24%
2021/01/06	1	54.50	1	55.10	54.20	0	828	0.00%
2021/01/05	1	56.40	0	55.80	55.70	1	823	0.12%
2021/01/04	0	0.00	4	55.60	56.20	-4	822	-0.49%
2020/12/31	0	54.85	1	54.90	54.70	-1	826	-0.12%
2020/12/30	0	54.50	1	54.70	54.50	-1	835	-0.12%
2020/12/29	0	0.00	6	54.80	54.10	-6	839	-0.71%
2020/12/28	1	55.00	0	0.00	54.90	1	839	0.12%
2020/12/25	0	59.00	1	54.60	54.60	-1	838	-0.12%
2020/12/24	0	0.00	1	54.30	54.30	-1	836	-0.12%
2020/12/23	0	53.00	3	54.00	54.60	-3	836	-0.36%
2020/12/22	2	54.10	0	0.00	53.60	2	837	0.24%
2020/12/18	0	54.40	2	54.30	54.20	-2	829	-0.24%
2020/12/17	0	53.80	0	0.00	54.20	0	829	0.00%
2020/12/16	2	54.80	0.6	54.20	54.60	1.4	828	0.17%
2020/12/15	1	54.29	0	0.00	53.80	1	827	0.12%
2020/12/14	0	0.00	1	55.20	55.10	-1	819	-0.12%
2020/12/11	3	55.73	0	0.00	55.20	3	813	0.37%
2020/12/10	9	57.79	13	56.97	56.70	-4	795	-0.50%
2020/12/09	2	58.30	5	58.44	58.60	-3	776	-0.39%
2020/12/08	4	57.93	2	58.00	58.10	2	764	0.26%
2020/12/07	4	56.48	13	56.60	56.50	-9	750	-1.20%
2020/12/04	6	57.30	1	57.60	57.00	5	741	0.67%
2020/12/03	2	57.75	1	58.30	57.50	1	748	0.13%
2020/12/02	1	59.10	11	58.58	58.60	-10	749	-1.33%
2020/12/01	0	0.00	1	59.60	59.40	-1	739	-0.14%
2020/11/30	8	60.14	14	60.06	59.90	-6	730	-0.82%
2020/11/27	73.1	60.71	56.1	60.84	59.40	17	696	2.45%
2020/11/26	2	57.20	6	57.75	57.40	-4	564	-0.71%
2020/11/25	6	56.18	4	57.00	57.00	2	549	0.36%
2020/11/24	5	57.24	5	57.98	56.70	0	538	0.00%
2020/11/23	35	58.18	15	57.98	57.60	20	515	3.88%
2020/11/20	117.5	57.67	90	57.55	58.30	27.5	475	5.77%	大買/
2020/11/19	25.1	54.59	13	54.65	57.20	12.1	344	3.51%
2020/11/18	1	52.10	2	51.90	52.00	-1	268	-0.37%
2020/11/17	1	51.70	1	51.60	51.60	0	263	0.00%
2020/11/16	1	52.00	1	51.70	51.60	0	269	0.00%
2020/11/13	2	51.50	3	51.40	51.30	-1	268	-0.37%
2020/11/12	2	50.80	0	0.00	50.60	2	265	0.75%
2020/11/11	1	50.70	1	51.20	50.80	0	265	0.00%
2020/11/09	1	50.00	0	0.00	49.90	1	268	0.37%
2020/11/06	1	49.90	0	0.00	49.85	1	270	0.37%
2020/11/03	0	0.00	1	49.40	49.40	-1	277	-0.36%
2020/10/30	2	48.65	1	49.40	48.85	1	279	0.36%
2020/10/28	0	0.00	1	49.00	48.70	-1	280	-0.36%
2020/10/27	0	49.80	1	49.20	49.80	-1	280	-0.36%
2020/10/26	0	50.00	0	0.00	49.50	0	280	0.00%
2020/10/23	1	50.20	0	0.00	50.10	1	281	0.35%
2020/10/22	1	50.50	1	51.50	50.50	0	285	0.00%
2020/10/21	0	0.00	2	49.10	49.50	-2	274	-0.73%
2020/10/16	1	48.65	0	0.00	48.45	1	311	0.32%
2020/10/15	1	48.80	0	0.00	48.60	1	332	0.30%
2020/10/14	1	48.80	1	48.85	48.85	0	334	0.00%
2020/10/13	0	0.00	2	48.55	48.95	-2	340	-0.59%
2020/10/12	2	48.65	0	0.00	48.55	2	342	0.58%
2020/10/08	4	50.14	4	49.73	49.80	0	348	0.00%
2020/10/07	6	52.00	2	52.05	52.00	4	338	1.18%
2020/10/05	1	51.70	1	51.62	51.90	0	337	-0.01%
2020/09/30	0	0.00	1	51.00	51.00	-1	340	-0.29%
2020/09/29	1	50.50	0	0.00	50.00	1	344	0.29%
2020/09/28	1	50.50	1	50.30	50.00	0	351	0.00%
2020/09/25	1	49.90	1	50.30	50.00	0	356	0.00%
2020/09/24	2	50.80	0	0.00	50.60	2	356	0.56%
2020/09/22	0	0.00	2	51.50	52.00	-2	358	-0.56%
2020/09/17	1	52.00	0	0.00	52.00	1	352	0.28%
2020/09/16	0	56.90	0	0.00	51.70	0	352	0.00%
2020/09/11	0	51.70	0	0.00	51.60	0	364	0.00%
2020/09/10	0	51.90	0	0.00	51.80	0	365	0.00%
2020/09/09	0	0.00	3	51.83	52.00	-3	366	-0.82%
2020/09/08	5	53.20	2	52.85	52.00	3	364	0.82%
2020/09/07	1	52.50	2	53.55	53.90	-1	347	-0.29%
2020/09/04	0	0.00	1	52.40	52.50	-1	335	-0.30%
2020/09/01	0	0.00	1	51.30	51.30	-1	328	-0.30%
2020/08/28	1	51.30	0	0.00	51.30	1	340	0.29%
2020/08/25	0	0.00	1	50.40	51.10	-1	342	-0.29%
2020/08/24	1	49.65	0	0.00	49.80	1	338	0.30%
2020/08/21	1	49.16	1	49.70	49.60	0	349	0.01%
2020/08/19	0	0.00	2	50.50	50.10	-2	342	-0.58%
2020/08/18	0	0.00	1	50.00	50.40	-1	341	-0.29%
2020/08/17	2	50.40	0	0.00	50.50	2	339	0.59%
2020/08/12	0	0.00	2	51.80	52.00	-2	332	-0.60%
2020/08/11	1	51.90	0	0.00	51.60	1	331	0.30%
2020/08/07	0	0.00	1	51.20	51.20	-1	332	-0.30%
2020/08/03	1	50.90	0	0.00	50.60	1	350	0.29%
2020/07/30	0	0.00	1	50.50	50.10	-1	398	-0.25%
2020/07/21	1	52.30	4	52.45	52.40	-3	391	-0.77%
2020/07/20	1	49.95	0	0.00	49.95	1	378	0.26%
2020/07/16	0	0.00	1	50.60	50.70	-1	397	-0.25%
2020/07/15	1	51.20	0	0.00	50.60	1	447	0.22%
2020/07/13	0	0.00	1	50.90	50.30	-1	491	-0.20%
2020/07/10	1	49.60	1	51.60	49.50	0	490	0.00%
2020/07/07	3	50.30	2	50.30	50.10	1	482	0.21%
2020/06/19	2	48.50	1	48.50	48.50	1	546	0.18%
2020/06/08	0	0.00	1	48.50	48.50	-1	599	-0.17%
2020/06/02	0	0.00	1	48.00	47.35	-1	595	-0.17%
2020/06/01	0	0.00	1	47.60	47.60	-1	597	-0.17%
2020/05/29	1	47.10	0	0.00	47.45	1	598	0.17%
2020/05/28	0	0.00	3	46.53	46.80	-3	598	-0.50%
2020/05/26	0	0.00	1	45.60	45.60	-1	595	-0.17%
2020/05/22	2	45.45	0	0.00	45.40	2	600	0.33%
2020/05/21	1	46.00	0	0.00	45.95	1	600	0.17%
2020/05/20	0	0.00	6	45.32	45.30	-6	597	-1.00%
2020/05/19	1	45.75	0	0.00	45.05	1	597	0.17%
2020/05/15	1	46.10	0	0.00	45.25	1	598	0.17%
2020/05/14	1	46.30	5	46.18	46.05	-4	597	-0.67%
2020/05/08	2	48.65	1	48.70	48.60	1	593	0.17%
2020/05/07	9	51.28	3	50.07	49.20	6	587	1.02%
2020/04/30	0	0.00	3	49.20	49.20	-3	538	-0.56%
2020/04/24	0	0.00	2	48.23	48.40	-2	537	-0.37%
2020/04/23	0	0.00	2	48.38	48.40	-2	533	-0.37%
2020/04/21	3	48.10	0	0.00	47.90	3	517	0.58%
2020/04/20	4	50.46	0	0.00	49.50	4	502	0.80%
2020/04/17	6	48.68	10	48.78	50.00	-4	453	-0.88%
2020/04/10	1	45.20	1	45.00	45.15	0	404	0.00%
2020/04/08	1	44.65	0	0.00	45.55	1	414	0.24%
2020/04/06	1	43.50	0	0.00	43.95	1	418	0.24%
2020/04/01	0	0.00	2	43.45	44.50	-2	417	-0.48%
2020/03/31	1	43.50	0	0.00	43.65	1	417	0.24%
2020/03/27	2	44.05	0	0.00	44.00	2	410	0.49%
2020/03/26	0	0.00	1	41.80	44.20	-1	386	-0.26%
2020/03/19	1	34.30	0	0.00	33.80	1	353	0.28%
2020/03/17	0	37.60	0	0.00	37.00	0	355	0.00%
2020/03/16	1	39.55	1	40.45	39.35	0	354	0.00%
2020/03/13	2	41.75	0	0.00	42.05	2	353	0.57%
2020/03/12	3	47.68	0	0.00	46.35	3	352	0.85%
2020/03/10	1	49.95	2	49.95	50.10	-1	372	-0.27%
2020/03/03	0	0.00	6	51.92	52.00	-6	378	-1.58%
2020/02/26	0	0.00	1	53.70	53.70	-1	387	-0.26%
2020/02/11	0	0.00	1	52.10	52.40	-1	476	-0.21%
2020/01/31	1	55.10	0	0.00	55.00	1	514	0.19%
2020/01/30	1	55.70	0	0.00	55.00	1	518	0.19%
2020/01/20	1	59.90	0	0.00	59.90	1	509	0.20%
2020/01/16	1	60.00	0	0.00	59.90	1	539	0.19%
2020/01/14	1	59.50	0	0.00	60.10	1	566	0.18%
2020/01/13	1	59.50	0	0.00	59.40	1	570	0.18%
2020/01/06	1	60.50	0	0.00	60.40	1	685	0.15%
2020/01/03	1	61.60	0	0.00	61.50	1	693	0.14%
2020/01/02	1	62.40	1	62.40	62.40	0	718	0.00%
2019/12/31	0	0.00	4	62.35	62.10	-4	747	-0.53%
2019/12/30	1	61.60	0	0.00	61.50	1	743	0.13%
2019/12/27	3	61.10	0	0.00	61.50	3	759	0.40%
2019/12/25	0	0.00	1	61.20	61.20	-1	770	-0.13%
2019/12/20	0	0.00	1	60.90	60.90	-1	804	-0.12%
2019/12/18	2	60.90	0	0.00	60.90	2	854	0.23%
2019/12/16	0	0.00	3	60.97	61.00	-3	874	-0.34%
2019/12/12	6	61.27	10	61.50	61.10	-4	899	-0.44%
2019/12/11	1	61.50	5	62.40	61.60	-4	908	-0.44%
2019/12/10	1	62.60	1	62.20	62.20	0	922	0.00%
2019/12/09	10	64.10	10	62.95	62.80	0	932	0.00%
2019/12/06	3	63.50	78	63.55	63.70	-75	922	-8.13%
2019/12/04	0	0.00	12	61.88	62.00	-12	913	-1.31%
2019/12/02	1	61.80	0	0.00	61.00	1	934	0.11%
2019/11/29	0	0.00	1	61.50	61.70	-1	973	-0.10%
2019/11/28	0	0.00	1	62.00	61.70	-1	1,016	-0.10%
2019/11/27	0	0.00	1	61.80	61.40	-1	1,046	-0.10%
2019/11/26	3	62.07	0	0.00	61.80	3	1,100	0.27%
2019/11/14	2	62.10	0	0.00	62.00	2	1,474	0.14%
2019/11/13	3	61.47	0	0.00	61.70	3	1,467	0.20%
2019/11/12	2	60.00	0	0.00	60.50	2	1,470	0.14%
2019/11/06	2	62.50	2	61.70	61.50	0	1,512	0.00%
2019/10/31	0	0.00	1	60.90	60.60	-1	1,501	-0.07%
2019/10/25	1	63.40	28	63.81	63.00	-27	1,479	-1.82%
2019/10/24	3	63.17	1	63.30	63.00	2	1,470	0.14%
2019/10/17	1	61.80	1	62.30	62.90	0	1,415	0.00%
2019/10/15	1	58.10	61	58.22	58.00	-60	1,376	-4.36%
2019/10/14	4	58.55	128	57.50	57.00	-124	1,359	-9.12%	大賣/鉅額交易
2019/10/09	80	61.07	0	0.00	60.60	80	1,327	6.03%
2019/10/08	14	61.31	12	61.00	61.00	2	1,320	0.15%
2019/10/07	3	62.77	0	0.00	62.20	3	1,306	0.23%
2019/10/04	1	66.60	0	0.00	66.00	1	1,275	0.08%
2019/10/03	2	67.00	2	66.90	66.40	0	1,278	0.00%
2019/10/02	3	65.80	0	0.00	67.90	3	1,263	0.24%
2019/10/01	20	66.56	1	66.20	66.10	19	1,257	1.51%
2019/09/26	0	0.00	2	67.50	66.70	-2	1,254	-0.16%
2019/09/24	24	68.75	2	69.85	67.50	22	1,249	1.76%
2019/09/23	0	0.00	1	69.70	69.80	-1	1,207	-0.08%
2019/09/19	10	70.20	2	70.25	70.20	8	1,205	0.66%
2019/09/18	5	71.16	5	70.98	70.20	0	1,200	0.00%
2019/09/17	1	70.10	1	70.50	70.10	0	1,180	0.00%
2019/09/16	42	71.05	0	0.00	69.90	42	1,175	3.57%
2019/09/12	47	72.06	5	72.00	71.60	42	1,164	3.61%
2019/09/11	10	71.19	10	72.59	72.40	0	1,152	0.00%
2019/09/10	2	71.25	6	71.23	71.10	-4	1,161	-0.34%
2019/09/09	20	71.65	0	0.00	71.20	20	1,161	1.72%
2019/09/06	1	72.10	25	72.60	72.20	-24	1,154	-2.08%
2019/09/03	60	72.18	0	0.00	71.20	60	1,120	5.35%
2019/09/02	11	74.20	13	74.78	74.80	-2	1,081	-0.18%
2019/08/29	12	75.05	1	75.00	74.30	11	1,019	1.08%
2019/08/28	4	78.28	10	79.90	76.80	-6	964	-0.62%
2019/08/27	4	81.88	4	80.85	80.70	0	915	0.00%
2019/08/26	2	80.05	6	79.53	79.60	-4	841	-0.48%
2019/08/23	24	79.46	7	78.94	78.60	17	782	2.17%
2019/08/22	1	75.60	1	76.70	77.20	0	674	0.00%
2019/08/21	2	74.75	6	74.80	75.00	-4	625	-0.64%
2019/08/19	0	0.00	5	72.70	72.80	-5	618	-0.81%
2019/08/15	3	72.07	0	0.00	72.10	3	626	0.48%
2019/08/14	2	74.50	0	0.00	73.20	2	624	0.32%
2019/08/12	0	0.00	1	72.70	72.90	-1	601	-0.17%
2019/08/06	1	66.00	1	67.00	68.00	0	736	0.00%
2019/07/30	2	70.80	0	0.00	71.00	2	774	0.26%
2019/07/22	0	0.00	1	71.40	71.20	-1	881	-0.11%
2019/07/19	2	70.70	2	71.10	71.60	0	895	0.00%
2019/07/18	1	71.90	0	0.00	71.00	1	901	0.11%
2019/07/12	4	72.60	0	0.00	72.10	4	928	0.43%
2019/07/11	0	0.00	3	72.40	71.90	-3	936	-0.32%
2019/07/02	0	0.00	1	73.00	73.20	-1	1,039	-0.10%
2019/07/01	1	72.60	1	72.40	72.80	0	1,075	0.00%
2019/06/27	1	72.70	1	72.20	71.60	0	1,106	0.00%
2019/06/21	0	0.00	0.2	74.60	70.50	-0.2	1,222	-0.01%
2019/06/20	0	0.00	4	71.15	71.50	-4	1,258	-0.32%
2019/06/19	2	70.50	0	0.00	70.10	2	1,328	0.15%
2019/06/14	0	0.00	2	67.60	68.10	-2	1,709	-0.12%
2019/05/31	0	0.00	5	70.00	69.80	-5	2,265	-0.22%
2019/05/29	3	67.87	3	66.73	67.90	0	2,288	0.00%
2019/05/27	0	0.00	1	67.60	66.70	-1	2,321	-0.04%
2019/05/24	2	69.70	4	69.15	69.00	-2	2,340	-0.09%
2019/05/22	1	71.80	4	72.90	71.10	-3	2,476	-0.12%
2019/05/20	2	70.20	2	70.85	70.80	0	2,648	0.00%
2019/05/17	3	72.17	2	71.00	70.60	1	2,681	0.04%
2019/05/16	3	72.80	3	73.47	70.60	0	2,749	0.00%
2019/05/15	10	73.70	24	72.36	74.70	-14	2,724	-0.51%
2019/05/14	3	70.47	2	70.10	70.00	1	2,692	0.04%
2019/05/13	2	68.30	1	69.00	70.20	1	2,692	0.04%
2019/05/10	2	65.75	1	66.00	65.90	1	2,674	0.04%
2019/05/09	1	65.30	0	0.00	65.00	1	2,675	0.04%
2019/05/03	1	70.20	0	0.00	70.00	1	2,709	0.04%
2019/04/30	1.2	68.01	3	68.63	68.50	-1.9	2,727	-0.07%
2019/04/29	11	69.98	3	67.80	68.10	8	2,719	0.29%
2019/04/26	11	72.64	0	0.00	72.60	11	2,768	0.40%
2019/04/25	1	73.30	2	74.80	73.80	-1	2,781	-0.04%
2019/04/19	1	75.80	2	75.55	76.00	-1	2,850	-0.04%
2019/04/18	3	76.60	2	76.30	74.60	1	2,876	0.03%
2019/04/17	0	77.60	1	78.00	77.60	-1	2,908	-0.03%
2019/04/16	0	77.90	1	77.40	77.40	-1	2,913	-0.03%
2019/04/15	3	77.20	0	0.00	78.00	3	2,917	0.10%
2019/04/12	1	78.80	3	77.20	77.20	-2	2,948	-0.07%
2019/04/11	3	77.90	4	77.88	78.10	-1	2,997	-0.03%
2019/04/10	2	77.00	1	77.10	77.10	1	2,984	0.03%
2019/04/09	5	79.66	0	0.00	79.00	5	2,976	0.17%
2019/04/08	1	79.80	0	0.00	80.80	1	3,075	0.03%
2019/04/03	1	81.00	3	82.33	80.00	-2	3,084	-0.06%
2019/04/01	3	79.40	3	78.50	78.10	0	3,093	0.00%
2019/03/29	0	0.00	2	79.70	79.80	-2	3,086	-0.06%
2019/03/28	1	80.00	1	78.50	78.50	0	3,153	0.00%
2019/03/27	1	78.20	1	78.70	80.10	0	3,280	0.00%
2019/03/26	3	79.93	1	78.40	78.40	2	3,301	0.06%
2019/03/25	1	78.00	4	76.90	78.00	-3	3,321	-0.09%
2019/03/22	26	81.35	18	78.36	78.30	8	3,458	0.23%
2019/03/21	4	81.95	2	81.75	81.80	2	3,638	0.05%
2019/03/20	13	82.45	9	83.03	82.50	4	3,735	0.11%
2019/03/19	20	84.81	14	84.28	80.60	6	3,868	0.16%
2019/03/18	17	79.28	19	80.40	82.00	-2	3,871	-0.05%
2019/03/15	0	0.00	3	73.40	74.60	-3	3,731	-0.08%
2019/03/14	0	0.00	4	72.25	72.00	-4	3,720	-0.11%
2019/03/13	2	72.50	0	0.00	72.10	2	3,851	0.05%
2019/03/12	0	71.60	1	71.80	71.80	-1	3,882	-0.03%
2019/03/11	3	73.20	2	72.00	72.00	1	3,938	0.03%
2019/03/08	7	71.40	1	70.10	71.50	6	3,923	0.15%
2019/03/07	2	70.35	2	70.95	69.80	0	3,955	0.00%
2019/02/26	2	69.65	1	70.50	69.50	1	4,292	0.02%
2019/02/25	5	71.70	7	70.31	69.40	-2	4,427	-0.05%
2019/02/22	6	71.87	6	71.60	71.30	0	4,591	0.00%
2019/02/21	1	70.90	3	72.30	72.40	-2	4,850	-0.04%
2019/02/20	4	72.18	2	71.20	71.50	2	4,953	0.04%
2019/02/19	2	68.20	0	0.00	67.60	2	4,877	0.04%
2019/01/30	0	0.00	1	62.90	62.60	-1	5,055	-0.02%
2019/01/29	0	0.00	1	61.80	61.90	-1	5,055	-0.02%
2019/01/28	0	0.00	4	63.05	62.50	-4	5,053	-0.08%
2019/01/25	0	0.00	2	63.30	63.50	-2	5,059	-0.04%
2019/01/24	1	63.50	2	63.30	63.60	-1	5,069	-0.02%
2019/01/22	1	61.10	0	0.00	61.10	1	5,020	0.02%
2019/01/18	0	0.00	4	61.25	62.40	-4	4,996	-0.08%
2019/01/17	2	64.05	1	64.70	63.10	1	4,931	0.02%
2019/01/14	2	65.40	2	65.30	65.10	0	4,930	0.00%
2019/01/11	0	0.00	1	64.30	64.80	-1	4,910	-0.02%
2019/01/09	4	70.23	4	69.93	69.20	0	4,819	0.00%
2019/01/08	0	0.00	1	68.00	68.00	-1	4,767	-0.02%
2019/01/07	4	66.83	3	67.07	66.40	1	4,752	0.02%
2019/01/04	2	65.00	7	64.76	65.00	-5	4,733	-0.11%
2019/01/03	2	69.00	1	69.50	66.90	1	4,695	0.02%
2019/01/02	3	70.00	6	70.03	69.50	-3	4,632	-0.06%
2018/12/28	2	70.05	2	69.35	69.70	0	4,624	0.00%
2018/12/27	15	70.91	5	70.12	70.50	10	4,606	0.22%
2018/12/26	0	0.00	1	67.50	67.10	-1	4,490	-0.02%
2018/12/25	1	69.50	0	0.00	68.10	1	4,470	0.02%
2018/12/24	2	71.75	6	71.25	72.00	-4	4,429	-0.09%
2018/12/22	2	70.60	2	71.20	70.60	0	4,408	0.00%
2018/12/21	8	71.40	3	70.47	71.10	5	4,394	0.11%
2018/12/20	11	74.98	10	74.55	69.80	1	4,300	0.02%
2018/12/19	1	72.50	0	0.00	72.80	1	4,158	0.02%
2018/12/17	7	74.90	3	75.20	73.50	4	4,040	0.10%
2018/12/14	5	79.60	17	80.02	79.00	-12	3,861	-0.31%
2018/12/13	2	74.50	2	77.25	77.90	0	3,601	0.00%
2018/12/12	18	77.28	6	76.42	76.40	12	3,448	0.35%
2018/12/11	1	72.10	6	73.12	76.30	-5	3,192	-0.16%
2018/12/07	2	68.40	2	69.30	69.20	0	2,920	0.00%
2018/12/06	12	68.63	11	67.33	67.00	1	2,865	0.03%
2018/12/05	1	70.80	0	0.00	71.10	1	2,716	0.04%
2018/12/04	4	69.70	5	70.06	70.60	-1	2,659	-0.04%
2018/12/03	4	69.93	6	71.22	68.90	-2	2,570	-0.08%
2018/11/30	3	68.00	2	68.20	68.20	1	2,467	0.04%
2018/11/29	4	69.55	3	69.40	69.60	1	2,394	0.04%
2018/11/28	5	70.20	5	69.42	68.50	0	2,295	0.00%
2018/11/27	9	72.11	3	71.87	71.70	6	2,196	0.27%
2018/11/26	5	69.96	7	70.94	72.20	-2	2,105	-0.09%
2018/11/23	28	69.01	29	68.07	69.90	-1	1,990	-0.05%
2018/11/22	5	71.04	4	69.90	68.50	1	1,901	0.05%
2018/11/21	9	68.54	12	68.23	68.70	-3	1,740	-0.17%
2018/11/20	48	68.18	42	68.73	68.80	6	1,533	0.39%
2018/11/19	2	62.65	3	63.03	64.80	-1	1,195	-0.08%
2018/11/16	0	0.00	1	59.40	59.00	-1	1,017	-0.10%
2018/11/15	3	57.67	3	57.33	58.00	0	939	0.00%
2018/11/14	2	57.75	6	58.03	57.90	-4	904	-0.44%
2018/11/13	6	54.90	6	54.10	56.70	0	793	0.00%
2018/11/12	3	56.13	5	56.12	56.20	-2	752	-0.27%
2018/11/09	15	56.10	11	55.92	56.10	4	701	0.57%
2018/11/08	8	54.00	6	55.45	54.20	2	604	0.33%
2018/11/02	0	0.00	8	53.40	51.50	-8	486	-1.64%
2018/11/01	10	52.38	2	52.50	52.50	8	473	1.69%
2018/10/29	0	0.00	1	48.30	47.70	-1	445	-0.22%
2018/10/23	2	52.90	0	0.00	52.10	2	467	0.43%
2018/10/16	1	48.00	0	0.00	48.40	1	547	0.18%
2018/10/01	0	0.00	1	52.50	52.70	-1	564	-0.18%
2018/09/27	0	0.00	1	51.30	51.60	-1	556	-0.18%
2018/08/15	0	0.00	3	47.70	47.95	-3	596	-0.50%
2018/08/14	0	0.00	3	49.90	50.50	-3	586	-0.51%
2018/08/13	6	50.87	21	48.85	49.15	-15	584	-2.57%
2018/08/10	1	52.90	0	0.00	51.70	1	583	0.17%
2018/08/09	2	54.10	0	0.00	54.00	2	575	0.35%
2018/08/08	1	54.00	0	0.00	54.20	1	571	0.17%
2018/08/06	0	0.00	1	54.20	53.70	-1	558	-0.18%
2018/08/02	1	53.50	0	0.00	53.40	1	543	0.18%
2018/08/01	1	54.40	0	0.00	54.40	1	529	0.19%
2018/07/31	2	53.00	0	0.00	52.80	2	502	0.40%
2018/07/30	6	53.20	3	53.07	52.20	3	496	0.60%
2018/07/27	0	0.00	1	54.00	53.40	-1	486	-0.21%
2018/07/26	2	53.70	3	53.10	53.10	-1	470	-0.21%
2018/07/25	1	53.70	0	0.00	53.70	1	432	0.23%
2018/07/19	1	49.75	0	0.00	49.50	1	350	0.29%
2018/07/05	0	0.00	1	47.15	46.15	-1	283	-0.35%
2018/06/22	3	45.25	0	0.00	45.00	3	306	0.98%
2018/06/11	0	0.00	1	45.70	45.50	-1	291	-0.34%
2018/06/08	24	46.13	3	46.00	45.80	21	285	7.35%
2018/05/18	0	0.00	1	42.65	42.25	-1	286	-0.35%
2018/05/17	1	41.50	0	0.00	41.45	1	280	0.36%
2018/04/24	1	41.00	0	0.00	41.00	1	400	0.25%
2018/04/13	0	45.45	0	0.00	43.20	0	431	0.00%
2018/03/26	0	0.00	2	43.25	43.00	-2	461	-0.43%
2018/02/27	1	46.55	0	0.00	46.35	1	577	0.17%
2018/02/26	1	48.10	0	0.00	47.60	1	578	0.17%
2018/02/08	1	43.55	0	0.00	43.80	1	592	0.17%
2018/02/07	1	44.20	0	0.00	43.50	1	600	0.17%
2018/01/30	0	0.00	5	49.86	49.50	-5	990	-0.50%
2018/01/26	5	51.50	0	0.00	50.70	5	1,047	0.48%
2018/01/10	0	0.00	1	50.90	50.20	-1	1,001	-0.10%
2018/01/09	0	0.00	1	50.70	50.20	-1	992	-0.10%