鈦昇 (8027)-國泰-敦南券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
1,002張
產業
上櫃電機機械類股
201人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鈦昇 (8027)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	34.7	96.68	29.4	96.13	95.80	5.3	4,478	0.12%
2024/11/21	41.5	95.84	25.6	95.06	94.80	15.9	4,482	0.36%
2024/11/20	26.7	96.47	17.6	96.40	95.60	9.2	4,484	0.20%
2024/11/19	22.7	96.43	23.1	96.74	97.40	-0.4	4,494	-0.01%
2024/11/18	56	94.72	36.5	94.25	93.30	19.5	4,547	0.43%
2024/11/15	82.8	99.97	48.7	99.34	98.90	34.1	4,518	0.75%
2024/11/14	59.9	103.39	43.8	102.35	100.50	16.1	4,514	0.36%
2024/11/13	45.2	106.92	41.3	106.00	105.50	3.9	4,480	0.09%
2024/11/12	25.6	106.81	29.4	106.40	105.50	-3.8	4,475	-0.08%
2024/11/11	61.1	110.34	66.3	109.91	110.00	-5.2	4,458	-0.12%
2024/11/08	125.5	109.47	224.7	110.05	108.50	-99.2	4,424	-2.24%	大買/大賣/
2024/11/07	70	104.35	84.2	104.40	104.50	-14.2	4,363	-0.33%
2024/11/06	111.9	109.93	70.5	109.57	108.50	41.4	4,344	0.95%	大買/
2024/11/05	19.6	108.69	23.4	107.74	107.00	-3.7	4,308	-0.09%
2024/11/04	32.2	105.96	30.6	107.06	107.00	1.6	4,393	0.04%
2024/11/01	14.9	103.36	18.1	103.30	104.50	-3.1	4,384	-0.07%
2024/10/30	24.9	102.45	22.5	101.71	103.00	2.4	4,442	0.05%
2024/10/29	27.2	103.58	13.5	103.34	103.00	13.7	4,436	0.31%
2024/10/28	44	104.16	18.1	104.46	104.50	26	4,411	0.59%
2024/10/25	63.2	109.86	37.1	109.57	107.00	26.1	4,396	0.59%
2024/10/24	61	111.69	57.4	110.63	108.50	3.6	4,391	0.08%
2024/10/23	58.5	114.65	53.2	114.75	114.00	5.3	4,354	0.12%
2024/10/22	186	113.01	126	113.78	116.00	60	4,314	1.39%	大買/大賣/
2024/10/21	85.4	109.45	126.6	110.58	112.00	-41.2	4,180	-0.99%	大賣/
2024/10/18	46.7	105.04	38.4	103.67	102.00	8.4	4,077	0.20%
2024/10/17	23.1	106.76	16.5	105.78	105.00	6.6	4,072	0.16%
2024/10/16	15.4	106.85	22.2	106.75	107.50	-6.8	4,079	-0.17%
2024/10/15	22.2	107.27	30.6	106.53	105.00	-8.4	4,111	-0.20%
2024/10/14	8.8	105.88	15.1	106.59	107.00	-6.3	4,112	-0.15%
2024/10/11	21.9	106.47	38.2	106.21	105.00	-16.4	4,119	-0.40%
2024/10/09	48.1	107.92	23.2	106.30	106.00	25	4,157	0.60%
2024/10/08	10.6	108.80	19.3	108.82	110.00	-8.7	4,140	-0.21%
2024/10/07	17.9	108.76	47.9	109.25	110.00	-30	4,182	-0.72%
2024/10/04	35.1	106.66	28.1	105.89	105.00	7	4,239	0.17%
2024/10/01	20.1	109.06	20.5	109.12	109.00	-0.4	4,343	-0.01%
2024/09/30	44.1	109.07	64	108.66	108.50	-20	4,464	-0.45%
2024/09/27	82.3	113.85	94.3	113.38	111.50	-12	4,539	-0.27%
2024/09/26	64.7	113.75	54.6	112.50	111.50	10.1	4,515	0.22%
2024/09/25	220.4	115.86	240.1	116.03	115.50	-19.7	4,548	-0.43%	大買/大賣/
2024/09/24	256.9	115.25	248.7	114.69	112.50	8.2	4,592	0.18%	大買/大賣/
2024/09/23	395.4	115.74	387.8	116.97	118.00	7.6	4,465	0.17%	大買/大賣/
2024/09/20	102.7	106.24	115.9	106.40	107.50	-13.2	4,341	-0.30%	大買/大賣/
2024/09/19	49.9	101.23	66.7	101.40	103.00	-16.8	4,439	-0.38%
2024/09/18	133.1	101.45	118	102.03	101.00	15	4,593	0.33%	大買/大賣/
2024/09/16	22.9	96.79	14.1	96.70	96.00	8.8	4,621	0.19%
2024/09/13	12.4	95.66	16.8	96.16	96.40	-4.4	4,768	-0.09%
2024/09/12	50	94.59	67.5	94.52	94.60	-17.5	4,807	-0.36%
2024/09/11	28.5	93.01	36.5	92.62	91.60	-8	4,807	-0.17%
2024/09/10	63.6	94.73	53.9	93.38	93.00	9.7	4,889	0.20%
2024/09/09	42.1	95.61	37.2	95.19	96.80	4.9	4,864	0.10%
2024/09/06	122.8	98.20	101.7	98.11	96.30	21	4,859	0.43%	大買/大賣/
2024/09/05	85.6	103.94	96.5	103.74	102.00	-10.9	4,826	-0.23%
2024/09/04	203.2	105.29	138.6	104.97	103.50	64.7	4,795	1.35%	大買/大賣/
2024/09/03	561	117.72	582.9	117.09	114.00	-21.9	4,695	-0.47%	大買/大賣/
2024/09/02	75.7	109.04	79.5	109.03	110.50	-3.8	4,418	-0.09%
2024/08/30	144.9	109.67	117.9	110.07	109.00	27	4,397	0.61%	大買/大賣/
2024/08/29	106	109.51	75.4	108.62	106.50	30.6	4,330	0.71%	大買/
2024/08/28	81.3	109.49	72.3	109.35	109.00	9	4,290	0.21%
2024/08/27	371	109.52	262.1	109.34	111.00	108.8	4,267	2.55%	大買/大賣/鉅額交易
2024/08/26	17.3	102.78	46.9	105.17	106.50	-29.6	4,087	-0.73%
2024/08/23	23.2	95.80	25.6	95.40	96.90	-2.4	4,205	-0.06%
2024/08/22	27.8	97.54	20.1	97.50	96.50	7.7	4,438	0.17%
2024/08/21	46.8	97.02	38.5	96.81	96.80	8.3	4,575	0.18%
2024/08/20	117	100.68	87.6	100.88	98.70	29.4	4,643	0.63%	大買/
2024/08/19	30.1	95.87	22.3	95.86	95.90	7.8	4,608	0.17%
2024/08/16	43.1	95.80	12.1	96.05	95.20	31	4,715	0.66%
2024/08/15	15.3	91.57	25.1	91.58	92.10	-9.8	4,674	-0.21%
2024/08/14	14.7	91.62	4.2	91.73	90.90	10.4	4,673	0.22%
2024/08/13	26.5	91.20	30	90.79	91.10	-3.5	4,667	-0.07%
2024/08/12	20.8	91.67	13.2	92.04	90.70	7.6	4,662	0.16%
2024/08/09	29.1	88.83	18.7	89.13	88.60	10.4	4,645	0.22%
2024/08/08	21.2	85.14	17.7	84.61	84.80	3.6	4,621	0.08%
2024/08/07	51.1	88.49	41.1	88.79	89.30	10	4,598	0.22%
2024/08/06	97.1	81.88	119.9	80.84	83.30	-22.8	4,564	-0.50%	大賣/
2024/08/05	11.2	88.31	12.6	88.31	88.30	-1.3	4,490	-0.03%
2024/08/02	69.4	99.45	87.9	100.60	98.10	-18.5	4,506	-0.41%
2024/08/01	16.1	108.10	23	108.39	109.00	-7	4,477	-0.16%
2024/07/31	10	106.36	7.2	105.63	105.00	2.8	4,514	0.06%
2024/07/30	27.9	104.37	31.2	104.48	106.50	-3.3	4,544	-0.07%
2024/07/29	13.7	105.21	35.9	103.74	102.00	-22.3	4,534	-0.49%
2024/07/26	14.8	109.40	35.4	107.36	108.50	-20.5	4,505	-0.46%
2024/07/23	16.6	112.79	11.1	112.44	111.50	5.5	4,514	0.12%
2024/07/22	22.6	112.42	28.5	112.61	111.50	-5.9	4,524	-0.13%
2024/07/19	29.1	118.54	24.4	118.20	117.00	4.6	4,517	0.10%
2024/07/18	32.4	119.53	24.3	119.21	121.50	8.1	4,559	0.18%
2024/07/17	14.9	122.58	30.5	122.96	123.00	-15.5	4,550	-0.34%
2024/07/16	81	121.74	45.6	121.57	121.00	35.4	4,565	0.78%
2024/07/15	29.2	124.50	33.2	124.32	124.50	-3.9	4,585	-0.09%
2024/07/12	37.9	126.68	25.6	126.49	126.00	12.3	4,604	0.27%
2024/07/11	78.3	130.39	41.1	130.10	128.50	37.2	4,639	0.80%
2024/07/10	44	131.35	38.5	132.35	131.00	5.5	4,618	0.12%
2024/07/09	68.8	130.59	119	130.40	129.50	-50.2	4,614	-1.09%	大賣/
2024/07/08	149.8	128.90	108.2	127.87	127.50	41.6	4,602	0.90%	大買/大賣/
2024/07/05	266.8	136.83	220.5	136.16	135.00	46.3	4,590	1.01%	大買/大賣/
2024/07/04	171.8	131.50	150.2	132.99	137.00	21.6	4,477	0.48%	大買/大賣/
2024/07/03	139.7	128.51	141.6	127.67	130.00	-1.9	4,389	-0.04%	大買/大賣/
2024/07/02	100.3	125.64	69	125.44	123.00	31.3	4,377	0.71%
2024/07/01	151.9	126.93	161.8	127.39	127.00	-9.9	4,431	-0.22%	大買/大賣/
2024/06/28	325.3	131.47	202	130.42	128.50	123.3	4,406	2.80%	大買/大賣/鉅額交易
2024/06/27	37.1	139.84	38.9	139.34	141.00	-1.9	4,242	-0.04%
2024/06/26	279	140.56	257.8	140.73	141.50	21.1	4,222	0.50%	大買/大賣/
2024/06/25	243.2	135.80	274.2	136.16	138.50	-30.9	4,088	-0.76%	大買/大賣/
2024/06/24	238	133.73	177.3	131.74	129.50	60.7	3,917	1.55%	大買/大賣/
2024/06/21	144.8	128.38	136.9	128.23	131.00	7.9	3,741	0.21%	大買/大賣/
2024/06/20	86	126.12	104.5	126.12	130.50	-18.5	3,639	-0.51%	大賣/
2024/06/19	53	120.10	35.4	120.56	119.00	17.6	3,486	0.50%
2024/06/18	64.1	120.36	31.4	119.94	119.00	32.7	3,438	0.95%
2024/06/17	72.8	122.39	81	122.10	121.50	-8.2	3,427	-0.24%
2024/06/14	41.5	117.57	43.5	118.29	118.00	-2	3,376	-0.06%
2024/06/13	55	118.24	21.6	117.42	116.50	33.4	3,362	0.99%
2024/06/12	29.7	119.39	51.1	119.97	119.00	-21.3	3,346	-0.64%
2024/06/11	26.6	117.62	18.2	117.54	117.00	8.3	3,340	0.25%
2024/06/07	23.2	119.17	32.9	120.18	119.50	-9.7	3,350	-0.29%
2024/06/06	150.6	121.20	103.7	119.95	117.50	46.9	3,339	1.41%	大買/大賣/
2024/06/05	38.2	118.72	48.2	118.71	117.00	-9.9	3,245	-0.31%
2024/06/04	31.6	116.01	51.1	115.72	116.00	-19.6	3,270	-0.60%
2024/06/03	59.3	117.84	66.2	117.79	119.50	-6.8	3,312	-0.21%
2024/05/31	127.3	114.55	113.8	114.74	115.50	13.5	3,283	0.41%	大買/大賣/
2024/05/30	91.5	118.26	89.8	118.13	115.50	1.7	3,255	0.05%
2024/05/29	179.3	122.35	236	122.63	123.50	-56.8	3,229	-1.76%	大買/大賣/
2024/05/28	268.2	116.48	261	116.79	116.50	7.2	3,129	0.23%	大買/大賣/
2024/05/27	83.5	107.16	118.4	108.88	110.50	-34.9	2,909	-1.20%	大賣/
2024/05/24	61.4	99.93	98.3	99.73	100.50	-36.9	2,882	-1.28%
2024/05/23	73.5	96.39	39.6	97.05	95.40	33.9	2,918	1.16%
2024/05/22	104.1	98.61	181	98.52	98.90	-77	3,013	-2.55%	大買/大賣/
2024/05/21	6.1	92.96	10.4	92.98	93.00	-4.3	2,961	-0.15%
2024/05/20	25.7	93.84	11.2	93.39	92.70	14.5	2,991	0.48%
2024/05/17	4.6	93.95	17.4	94.46	94.90	-12.9	3,030	-0.43%
2024/05/16	27.8	93.85	11.2	93.93	94.00	16.6	3,084	0.54%
2024/05/15	14.4	93.89	22	93.50	92.90	-7.6	3,155	-0.24%
2024/05/14	12.1	93.55	20.4	93.81	93.80	-8.4	3,216	-0.26%
2024/05/13	19.2	92.68	5	92.68	92.00	14.2	3,247	0.44%
2024/05/10	14.9	92.86	10.9	93.25	93.50	4	3,270	0.12%
2024/05/09	35.7	93.35	30.7	93.78	92.90	5	3,294	0.15%
2024/05/08	33.8	95.51	60	96.23	96.40	-26.2	3,343	-0.78%
2024/05/07	20.2	94.92	79.6	95.24	95.00	-59.4	3,360	-1.77%
2024/05/06	50.3	93.58	75.3	94.32	92.50	-24.9	3,354	-0.74%
2024/05/03	68.8	93.64	26.2	93.00	91.50	42.6	3,407	1.25%
2024/05/02	22.4	92.69	15.1	93.68	94.10	7.3	3,466	0.21%
2024/04/30	16.1	92.91	16.1	92.90	92.70	0	3,713	0.00%
2024/04/29	55.8	92.60	32.4	92.70	92.40	23.4	3,790	0.62%
2024/04/26	56.4	94.74	44.1	94.77	92.60	12.3	3,896	0.32%
2024/04/25	42.1	95.85	45.1	96.28	94.50	-3	4,034	-0.07%
2024/04/24	46.5	96.18	79.8	96.06	97.70	-33.3	4,137	-0.80%
2024/04/23	52.2	92.21	31.5	91.97	91.10	20.7	4,134	0.50%
2024/04/22	58.3	92.09	37.1	91.83	90.20	21.1	4,222	0.50%
2024/04/19	113.2	94.56	99.5	94.30	94.60	13.7	4,352	0.32%	大買/
2024/04/18	56.4	99.42	46.3	99.64	99.60	10.1	4,290	0.24%
2024/04/17	76.4	99.59	77.3	99.52	99.20	-0.9	4,268	-0.02%
2024/04/16	73.8	94.50	22.8	94.38	94.60	51.1	4,217	1.21%
2024/04/15	37.7	97.95	13.6	97.91	96.60	24.1	4,193	0.57%
2024/04/12	42	100.18	60.4	100.03	100.50	-18.3	4,184	-0.44%
2024/04/11	61.6	97.83	74.8	98.69	99.50	-13.2	4,166	-0.32%
2024/04/10	40.6	94.67	46.8	95.22	95.50	-6.2	4,100	-0.15%
2024/04/09	58.9	95.35	25.2	95.57	93.80	33.7	4,093	0.82%
2024/04/08	161.8	99.60	74.3	98.57	98.10	87.4	4,046	2.16%	大買/
2024/04/03	69.9	100.52	99.8	99.89	102.50	-29.9	3,948	-0.76%
2024/04/02	81.8	97.76	55.1	98.27	98.10	26.7	3,829	0.70%
2024/04/01	25.6	95.93	70.4	96.67	96.00	-44.8	3,761	-1.19%
2024/03/29	14.6	93.27	48.1	94.03	93.40	-33.5	3,725	-0.90%
2024/03/28	66.4	93.29	8.6	92.87	91.60	57.7	3,701	1.56%
2024/03/27	12.5	95.63	23.3	95.38	95.90	-10.9	3,660	-0.30%
2024/03/26	18.7	93.64	3.7	93.23	92.20	15	3,629	0.41%
2024/03/25	13.6	94.09	15.8	93.97	94.70	-2.2	3,606	-0.06%
2024/03/22	22	92.05	33.1	91.91	91.90	-11.1	3,585	-0.31%
2024/03/21	16.7	93.73	26	93.59	93.00	-9.3	3,572	-0.26%
2024/03/20	28.6	94.77	10.6	93.74	93.00	17.9	3,564	0.50%
2024/03/19	66.3	95.38	77.3	96.15	95.50	-11	3,543	-0.31%
2024/03/18	28.8	91.36	24.4	91.71	91.70	4.4	3,491	0.13%
2024/03/15	36.5	90.74	27.2	90.43	89.50	9.3	3,467	0.27%
2024/03/14	41.1	92.54	50.4	92.29	91.80	-9.3	3,432	-0.27%
2024/03/13	46.9	97.02	28.7	95.95	94.80	18.2	3,379	0.54%
2024/03/12	64.6	98.90	82.6	99.59	99.00	-18	3,331	-0.54%
2024/03/11	23.6	97.18	43	98.26	97.80	-19.5	3,289	-0.59%
2024/03/08	96	96.43	80.6	96.86	93.70	15.3	3,237	0.47%
2024/03/07	122.5	98.58	64.8	98.89	100.00	57.7	3,160	1.83%	大買/
2024/03/06	40.4	96.94	72.2	97.69	97.80	-31.9	3,074	-1.04%
2024/03/05	39.3	95.14	50.2	95.08	96.40	-10.9	3,038	-0.36%
2024/03/04	47.1	98.02	63.7	98.18	95.40	-16.5	2,995	-0.55%
2024/03/01	90.5	98.63	54.6	98.32	97.30	35.9	2,938	1.22%
2024/02/29	52	96.54	59.1	96.86	97.60	-7.1	2,859	-0.25%
2024/02/27	160.2	99.37	113.3	98.20	96.10	47	2,840	1.65%	大買/大賣/
2024/02/26	112.4	102.22	82.3	102.86	103.00	30.1	2,720	1.11%	大買/
2024/02/23	91	98.49	89.9	98.70	98.90	1.1	2,594	0.04%
2024/02/22	87.1	94.73	84.8	95.29	95.10	2.3	2,461	0.09%
2024/02/21	67.7	94.41	63.1	94.79	95.10	4.6	2,385	0.19%
2024/02/20	48.9	93.66	46.1	94.21	95.10	2.8	2,349	0.12%
2024/02/19	85.7	94.25	77.7	94.02	93.60	7.9	2,296	0.35%
2024/02/16	116.4	93.69	79.6	93.61	94.90	36.8	2,233	1.65%	大買/
2024/02/15	107.8	90.72	108.8	90.95	91.30	-0.9	2,157	-0.04%	大買/大賣/
2024/02/05	35.4	87.87	46.3	88.83	89.50	-10.9	2,096	-0.52%
2024/02/02	62.3	89.17	62.5	89.02	88.10	-0.2	2,054	-0.01%
2024/02/01	56.6	89.76	25	89.59	89.40	31.6	2,020	1.56%
2024/01/31	67.7	90.46	44.6	91.05	90.60	23.1	1,985	1.16%
2024/01/30	39.2	88.38	40.6	88.86	88.80	-1.3	1,901	-0.07%
2024/01/29	35.8	87.60	41.1	87.64	87.70	-5.3	1,850	-0.29%
2024/01/26	115.3	88.77	96.8	88.73	87.00	18.5	1,814	1.02%	大買/
2024/01/25	140.2	87.28	136.2	87.36	88.30	4	1,712	0.23%	大買/大賣/
2024/01/24	270.2	91.32	230.7	90.72	87.60	39.4	1,612	2.45%	大買/大賣/
2024/01/23	64.8	87.25	48.6	87.32	88.30	16.2	1,348	1.20%
2024/01/22	140.4	85.44	94.1	85.19	86.20	46.3	1,259	3.67%	大買/
2024/01/19	205.2	83.44	175.1	83.67	84.70	30.2	1,127	2.67%	大買/大賣/
2024/01/18	102.6	80.27	73.7	80.27	82.20	28.9	957	3.02%	大買/
2024/01/17	54.9	79.51	36.2	78.79	79.20	18.6	820	2.27%
2024/01/16	106.6	79.10	76.3	79.07	80.10	30.3	757	4.00%	大買/
2024/01/15	83.4	77.64	136.4	78.96	78.90	-53	650	-8.14%	大賣/
2024/01/12	20.4	71.73	6.1	71.95	72.20	14.3	486	2.94%
2024/01/11	29.6	72.27	9	72.81	71.20	20.6	481	4.27%
2024/01/10	7.2	70.85	6	70.98	70.70	1.2	464	0.25%
2024/01/09	10.2	71.49	15.2	71.34	71.80	-5	461	-1.08%
2024/01/08	33	72.48	27.2	71.98	71.70	5.7	452	1.26%
2024/01/05	32.8	71.72	15.1	71.99	72.20	17.7	428	4.13%
2024/01/04	9.5	69.27	5	68.54	68.60	4.5	394	1.13%
2024/01/03	21.1	68.57	7	68.93	69.10	14.1	393	3.59%
2024/01/02	4.2	67.52	9.1	68.26	68.10	-4.8	412	-1.17%
2023/12/29	0	0.00	1	64.20	65.30	-1	402	-0.25%
2023/12/27	0	64.10	2.8	64.17	64.00	-2.7	412	-0.66%
2023/12/26	0	64.40	3	64.30	64.10	-3	433	-0.69%
2023/12/25	0	0.00	4	62.23	62.00	-4	429	-0.93%
2023/12/22	1.6	62.22	3	62.33	61.80	-1.4	434	-0.32%
2023/12/21	6.5	63.28	2	63.70	62.40	4.5	434	1.04%
2023/12/20	3	63.43	1	63.50	63.40	2	452	0.44%
2023/12/19	2.6	62.92	0	63.20	62.90	2.6	468	0.55%
2023/12/18	1.3	63.49	1	63.40	63.40	0.3	473	0.07%
2023/12/15	4.7	65.26	3	65.60	64.50	1.7	495	0.34%
2023/12/14	6	66.48	6	66.97	65.60	0	523	0.00%
2023/12/13	0	0.00	3.9	66.22	66.40	-3.9	520	-0.76%
2023/12/12	0.1	66.01	1	66.50	66.00	-0.9	525	-0.18%
2023/12/11	2	66.15	0	0.00	65.90	2	532	0.38%
2023/12/08	0	0.00	1	67.20	66.80	-1	536	-0.19%
2023/12/07	0.2	67.10	0	0.00	67.00	0.2	543	0.04%
2023/12/06	0	0.00	9	66.79	67.30	-9	558	-1.61%
2023/12/05	1.2	65.62	2.1	65.61	65.40	-0.9	562	-0.15%
2023/12/04	8	67.30	2	66.90	66.30	6	576	1.03%
2023/12/01	1	68.70	4.6	68.69	68.30	-3.6	580	-0.62%
2023/11/30	0	68.30	0	0.00	68.50	0	588	0.00%
2023/11/29	12	69.04	13.1	68.92	68.30	-1.1	617	-0.17%
2023/11/28	1.5	68.60	7	68.39	68.80	-5.6	636	-0.87%
2023/11/27	2.1	68.11	4	68.68	68.00	-1.9	651	-0.30%
2023/11/24	2.1	69.46	17	68.79	69.50	-14.9	666	-2.24%
2023/11/22	0	0.00	0.2	67.40	67.80	-0.2	692	-0.03%
2023/11/21	4	67.25	10.2	67.17	67.20	-6.2	766	-0.80%
2023/11/20	3.1	65.57	3	65.73	66.00	0.1	974	0.01%
2023/11/17	4	65.35	3	65.57	66.00	1	1,096	0.09%
2023/11/16	1	65.10	3	64.93	65.00	-2	1,111	-0.18%
2023/11/15	2	65.30	3.3	65.31	65.40	-1.3	1,143	-0.11%
2023/11/14	0	64.20	2	63.90	64.80	-2	1,178	-0.17%
2023/11/13	5	65.16	0.1	64.50	63.70	5	1,294	0.38%
2023/11/10	2.2	64.20	2	64.50	65.00	0.2	1,403	0.01%
2023/11/09	2	63.30	0	0.00	63.20	2	1,425	0.14%
2023/11/08	2	64.60	7	64.64	64.70	-5	1,454	-0.34%
2023/11/07	6	63.73	8	64.29	64.30	-2	1,507	-0.13%
2023/11/06	0	66.15	5	65.36	65.70	-5	1,554	-0.32%
2023/11/03	0	0.00	0.2	64.30	64.70	-0.2	1,639	-0.01%
2023/11/02	0	0.00	5	63.62	63.60	-5	1,902	-0.26%
2023/10/31	3	63.37	8	62.83	61.90	-5	2,232	-0.22%
2023/10/30	0	64.20	0	0.00	63.30	0	2,269	0.00%
2023/10/27	0	63.20	0	0.00	63.00	0	2,518	0.00%
2023/10/26	0	0.00	0.1	64.00	63.50	-0.1	2,705	0.00%
2023/10/25	0.1	64.60	2	64.60	64.50	-2	2,729	-0.07%
2023/10/24	0	63.40	18	62.50	63.90	-18	2,745	-0.66%
2023/10/23	5.4	63.53	1.9	63.34	62.50	3.5	2,771	0.13%
2023/10/20	9	62.66	12	62.75	62.60	-3	2,810	-0.11%
2023/10/19	2	60.25	9.3	60.59	61.60	-7.3	2,855	-0.25%
2023/10/18	4.2	61.55	2.5	62.36	61.30	1.7	2,866	0.06%
2023/10/17	0	63.90	0	64.50	63.50	0	2,898	0.00%
2023/10/16	2	63.10	0.3	63.10	63.00	1.7	2,917	0.06%
2023/10/13	0.2	64.06	1.5	64.35	64.20	-1.3	2,980	-0.04%
2023/10/12	2	65.15	4	63.85	64.40	-2	3,023	-0.07%
2023/10/11	16	63.41	25.2	63.32	63.20	-9.2	3,067	-0.30%
2023/10/06	31.2	65.61	28.3	65.41	63.80	2.9	3,066	0.09%
2023/10/05	8.4	68.69	10.3	68.76	68.80	-1.8	3,029	-0.06%
2023/10/04	14.2	68.68	14	68.63	68.40	0.2	3,033	0.01%
2023/10/03	16.1	70.68	6	70.34	70.00	10.1	3,048	0.33%
2023/10/02	17	70.64	16.3	71.15	71.20	0.8	3,048	0.03%
2023/09/28	10.2	70.39	11	69.76	70.50	-0.8	3,037	-0.03%
2023/09/27	6.1	68.86	23	69.68	70.30	-16.9	3,041	-0.55%
2023/09/26	6.1	69.29	2	69.30	68.80	4.1	3,047	0.13%
2023/09/25	23.1	71.27	24.1	70.28	70.20	-1	3,050	-0.03%
2023/09/22	7.1	68.81	26.3	69.87	70.00	-19.2	3,030	-0.63%
2023/09/21	0.2	67.85	9.9	67.39	67.20	-9.7	3,020	-0.32%
2023/09/20	36.2	69.89	23.3	69.88	68.40	12.9	3,015	0.43%
2023/09/19	28.1	70.17	28	70.00	69.60	0	2,997	0.00%
2023/09/18	3.6	67.66	2.3	67.84	67.70	1.3	2,980	0.04%
2023/09/15	2	68.40	3	68.37	68.40	-1	2,981	-0.03%
2023/09/14	4.3	68.69	1	68.40	68.70	3.3	2,986	0.11%
2023/09/13	4	67.05	3	67.13	67.20	1	2,999	0.03%
2023/09/12	6	66.80	0.2	67.09	66.50	5.8	3,049	0.19%
2023/09/11	13	67.18	10.5	67.19	66.70	2.5	3,059	0.08%
2023/09/08	6	69.08	1.2	68.68	68.90	4.8	3,059	0.16%
2023/09/07	13	69.58	15.1	70.00	70.00	-2.1	3,120	-0.07%
2023/09/06	4.1	69.11	16	68.86	68.70	-11.9	3,131	-0.38%
2023/09/05	10	69.92	2.4	69.90	68.80	7.6	3,150	0.24%
2023/09/04	21.7	69.68	32.1	69.40	69.10	-10.4	3,248	-0.32%
2023/09/01	15.2	73.04	29.8	72.67	72.00	-14.6	3,322	-0.44%
2023/08/31	24.4	72.72	67	72.57	73.30	-42.6	3,367	-1.27%
2023/08/30	17.1	72.76	10.7	73.20	72.40	6.5	3,397	0.19%
2023/08/29	10.2	73.44	13.1	73.41	73.80	-2.9	3,427	-0.09%
2023/08/28	15.9	73.70	20.3	73.48	72.90	-4.4	3,423	-0.13%
2023/08/25	108.6	76.48	90.3	76.30	74.80	18.4	3,394	0.54%	大買/
2023/08/24	299.3	77.08	219.2	77.42	76.90	80.1	3,320	2.41%	大買/大賣/
2023/08/23	88.9	74.05	123.6	74.02	75.20	-34.7	3,104	-1.12%	大賣/
2023/08/22	31	69.59	18	69.78	68.90	13	2,980	0.44%
2023/08/21	20.3	70.48	22.4	70.17	69.70	-2.1	2,962	-0.07%
2023/08/18	41.3	72.50	27.3	72.49	71.80	14	2,932	0.48%
2023/08/17	173	73.85	134.1	73.72	74.10	38.9	2,893	1.35%	大買/大賣/
2023/08/16	106.7	72.14	95	72.24	72.50	11.6	2,773	0.42%	大買/
2023/08/15	16.1	69.03	21	68.90	68.60	-4.9	2,659	-0.18%
2023/08/14	14.5	67.49	16	67.83	67.20	-1.5	2,633	-0.06%
2023/08/11	41	69.25	73.1	69.04	69.20	-32.1	2,604	-1.23%
2023/08/10	57.4	67.03	43.1	67.48	67.10	14.3	2,550	0.56%
2023/08/09	100.5	71.07	108	70.79	70.20	-7.5	2,505	-0.30%	大賣/
2023/08/08	271.9	75.10	255.2	75.25	74.50	16.7	2,423	0.69%	大買/大賣/
2023/08/07	198.3	73.36	228.5	73.51	75.00	-30.2	2,170	-1.39%	大買/大賣/
2023/08/04	148	66.35	168.5	66.87	68.20	-20.5	1,967	-1.04%	大買/大賣/
2023/08/02	32.8	63.04	50.1	63.26	62.00	-17.3	1,858	-0.93%
2023/08/01	450	69.32	382.9	68.97	64.60	67.1	1,839	3.65%	大買/大賣/
2023/07/31	118.9	66.42	166.1	67.67	68.50	-47.2	1,593	-2.96%	大買/大賣/
2023/07/28	27	62.06	35.1	61.71	62.70	-8.1	1,411	-0.57%
2023/07/27	7.1	61.84	26	61.94	61.60	-18.9	1,389	-1.36%
2023/07/26	28	63.09	35.5	63.16	62.50	-7.5	1,374	-0.54%
2023/07/25	32	63.99	21.2	63.82	63.40	10.8	1,348	0.80%
2023/07/24	27	63.91	36.2	63.81	63.00	-9.2	1,313	-0.70%
2023/07/21	4	61.45	26	61.35	61.10	-22	1,261	-1.74%
2023/07/20	91.1	61.74	97.2	61.84	61.40	-6.1	1,249	-0.49%
2023/07/19	15.3	60.96	8	60.84	59.70	7.3	1,216	0.60%
2023/07/18	45.3	63.09	67.2	62.79	62.00	-21.8	1,195	-1.83%
2023/07/17	47.1	60.56	54.1	60.16	62.20	-7	1,131	-0.62%
2023/07/14	75.2	60.60	26.5	60.26	61.00	48.7	1,091	4.46%
2023/07/13	20.5	57.62	6.2	57.82	57.00	14.3	1,047	1.37%
2023/07/12	7.5	56.56	4	56.08	56.60	3.5	1,038	0.34%
2023/07/11	6	56.35	3	56.13	56.00	3	1,035	0.29%
2023/07/10	7.5	57.98	5.4	57.32	57.20	2.1	1,031	0.21%
2023/07/07	2.1	55.70	4	55.40	54.80	-1.9	1,013	-0.19%
2023/07/06	4	56.50	9	57.06	56.50	-5	1,012	-0.49%
2023/07/05	7.1	57.07	1.1	57.00	56.40	6	1,009	0.60%
2023/07/04	19	58.28	1	58.20	57.90	18	1,017	1.77%
2023/07/03	2.2	57.62	17	57.12	57.00	-14.8	1,001	-1.48%
2023/06/30	3	57.90	2	58.00	57.80	1	992	0.10%
2023/06/29	5	58.46	2	58.15	58.20	3	989	0.30%
2023/06/28	0	58.00	1.2	58.00	57.60	-1.1	985	-0.12%
2023/06/27	3	58.47	6.1	58.47	57.60	-3.1	987	-0.31%
2023/06/26	22.6	58.62	5.6	59.12	58.30	17	986	1.72%
2023/06/21	3.1	60.85	3.1	61.00	60.70	0	972	0.00%
2023/06/20	6	61.17	23.5	61.04	60.60	-17.5	970	-1.80%
2023/06/19	43	62.09	34.1	62.26	61.90	8.9	964	0.92%
2023/06/16	39.7	62.43	62	62.69	61.80	-22.3	945	-2.36%
2023/06/15	39.3	60.81	37.7	60.28	60.30	1.6	891	0.18%
2023/06/14	4	61.50	19.1	61.27	61.30	-15.1	874	-1.73%
2023/06/13	50.4	62.58	42.4	62.04	61.30	8.1	863	0.94%
2023/06/12	24.1	59.49	44.2	58.82	60.90	-20.1	794	-2.53%
2023/06/09	35.6	60.12	27	60.01	60.10	8.6	764	1.12%
2023/06/08	181.3	61.07	158.8	61.04	61.30	22.5	737	3.05%	大買/大賣/
2023/06/07	112.5	59.05	69.1	59.21	59.10	43.4	629	6.89%	大買/
2023/06/06	66.5	56.15	42	57.13	55.80	24.5	520	4.70%
2023/06/05	41.1	55.55	43.1	55.36	55.60	-2	452	-0.44%
2023/06/02	31	53.15	12	53.14	52.10	19	406	4.67%
2023/06/01	0	45.96	6	47.98	49.80	-6	357	-1.67%
2023/05/31	2	45.10	2	45.15	45.30	0	344	0.00%
2023/05/30	0.1	46.00	2.1	45.75	45.20	-2	343	-0.58%
2023/05/29	2	45.83	0	45.90	45.85	2	341	0.59%
2023/05/26	0	46.12	0	0.00	46.25	0	340	0.00%
2023/05/24	2	45.90	1	45.80	46.10	1	348	0.29%
2023/05/23	0	45.90	3.2	45.78	46.20	-3.2	352	-0.90%
2023/05/22	3	46.15	3	46.13	46.05	0	356	0.00%
2023/05/19	0.1	45.59	0	0.00	45.60	0.1	357	0.03%
2023/05/18	2	44.75	1	44.85	44.90	1	356	0.28%
2023/05/17	0	44.75	0	44.90	44.95	0	354	0.00%
2023/05/16	0	0.00	1	45.15	45.10	-1	353	-0.28%
2023/05/15	77	44.69	76	43.52	44.85	1	350	0.29%
2023/05/12	7	42.73	1.5	42.72	44.00	5.5	345	1.59%
2023/05/11	40	42.09	44	43.04	42.05	-4	341	-1.17%
2023/05/10	8.3	44.37	16	44.06	43.00	-7.7	329	-2.35%
2023/05/09	9.1	45.90	1	45.80	45.65	8.1	312	2.60%
2023/05/08	11.2	47.03	5	47.77	46.45	6.2	306	2.02%
2023/05/05	1.3	49.92	1	49.75	50.30	0.3	286	0.11%
2023/05/04	2	50.03	0	50.30	50.30	2	286	0.70%
2023/05/03	0	0.00	2	50.30	50.30	-2	280	-0.71%
2023/05/02	0	50.70	5	50.48	50.80	-5	280	-1.78%
2023/04/28	5	50.74	0	0.00	51.00	5	282	1.77%
2023/04/27	3	50.37	2	50.50	51.00	1	278	0.36%
2023/04/26	1	50.50	4	50.40	51.00	-3	267	-1.12%
2023/04/25	1	50.90	0	50.90	51.00	1	266	0.38%
2023/04/24	1	51.60	1	51.50	51.60	0	262	0.00%
2023/04/21	0	52.05	0	52.07	52.10	0	258	0.00%
2023/04/20	3.1	52.86	1	52.40	52.40	2	256	0.80%
2023/04/19	1	54.42	0	55.40	54.50	1	255	0.40%
2023/04/18	0	54.77	1	55.00	55.10	-1	250	-0.39%
2023/04/17	0	55.35	0	0.00	53.80	0	245	0.01%
2023/04/14	1	53.71	0	0.00	53.40	1	246	0.41%
2023/04/13	0	54.55	0	0.00	53.40	0	246	0.01%
2023/04/12	0	55.16	1	54.30	54.60	-1	243	-0.39%
2023/04/11	4.1	55.87	2	55.70	54.90	2.1	242	0.88%
2023/04/10	9	56.65	7.1	56.33	56.20	1.9	235	0.80%
2023/04/07	8.1	56.37	19	56.26	56.60	-11	228	-4.79%
2023/04/06	0	53.75	0	0.00	53.90	0	209	0.02%
2023/03/31	0	53.00	1	53.30	53.60	-1	211	-0.47%
2023/03/30	3	53.63	2.5	53.68	53.10	0.5	215	0.23%
2023/03/29	1	53.60	2	53.30	53.80	-1	214	-0.47%
2023/03/28	1	52.90	0	53.30	53.20	1	216	0.46%
2023/03/27	0	53.57	0	0.00	54.10	0	214	0.02%
2023/03/24	2	53.25	1.1	53.67	53.30	0.9	211	0.41%
2023/03/23	0	0.00	0.1	53.86	53.80	-0.1	210	-0.02%
2023/03/22	1	53.30	4	53.15	53.30	-3	208	-1.45%
2023/03/21	0.1	52.68	0	0.00	52.00	0.1	206	0.05%
2023/03/20	0	51.68	0	0.00	51.10	0	207	0.00%
2023/03/17	0	53.50	2	50.90	51.00	-2	207	-0.96%
2023/03/16	3	49.92	0	0.00	49.85	3	209	1.43%
2023/03/15	3	50.93	7	50.80	50.60	-4	209	-1.91%
2023/03/14	0	51.20	1	50.70	50.80	-1	214	-0.46%
2023/03/13	2	51.00	0	0.00	51.10	2	216	0.93%
2023/03/10	4	52.04	1	51.90	51.90	3	217	1.39%
2023/03/09	0.1	53.50	0	0.00	53.30	0.1	223	0.05%
2023/03/08	1.1	53.31	4	53.30	53.60	-2.9	229	-1.28%
2023/03/07	1	53.70	15	53.73	53.60	-14	233	-6.01%
2023/03/06	3	52.77	2	53.30	53.20	1	233	0.43%
2023/03/03	3	52.70	0	0.00	52.50	3	232	1.30%
2023/03/02	5	52.48	0.1	52.30	52.30	4.9	235	2.10%
2023/03/01	2	52.90	0	0.00	52.30	2	237	0.84%
2023/02/24	1	53.00	0	0.00	52.80	1	241	0.42%
2023/02/23	0	54.10	1	53.80	53.30	-1	241	-0.41%
2023/02/22	9	53.00	0	54.10	53.30	9	240	3.74%
2023/02/21	1	54.41	1	54.20	54.10	0	237	0.01%
2023/02/20	0	53.13	1	53.10	53.90	-1	237	-0.41%
2023/02/16	0	53.00	3	52.70	52.30	-3	242	-1.24%
2023/02/15	0	52.95	0	0.00	52.50	0	247	0.00%
2023/02/14	0	53.17	0.1	52.89	52.80	-0.1	249	-0.03%
2023/02/13	0	53.10	4	52.90	52.70	-4	254	-1.57%
2023/02/10	0	53.45	0.1	53.20	52.80	-0.1	258	-0.04%
2023/02/09	0	53.30	0.1	53.50	53.40	-0.1	266	-0.02%
2023/02/08	0	53.70	0	0.00	53.30	0	266	0.00%
2023/02/07	3	53.43	1	53.30	53.00	2	267	0.75%
2023/02/06	0.1	52.94	4	52.10	52.30	-3.9	270	-1.44%
2023/02/03	0	53.90	0	0.00	53.10	0	276	0.01%
2023/02/02	1.1	53.45	2	53.80	53.80	-0.9	278	-0.32%
2023/02/01	1.1	52.72	4	53.00	52.90	-2.9	279	-1.05%
2023/01/31	1.1	52.16	5	52.70	52.50	-3.9	283	-1.39%
2023/01/30	1	51.00	2	51.50	51.70	-1	287	-0.35%
2023/01/17	0	50.40	0	0.00	50.50	0	292	0.01%
2023/01/16	0	0.00	1	50.10	50.50	-1	307	-0.33%
2023/01/13	1	50.70	0	0.00	50.20	1	310	0.32%
2023/01/12	2	50.85	0	0.00	50.50	2	313	0.64%
2023/01/10	0	50.90	0.3	50.90	50.60	-0.3	318	-0.10%
2023/01/09	0	0.00	0.2	50.50	50.20	-0.2	323	-0.06%
2023/01/06	0	50.20	0	0.00	50.10	0	329	0.00%
2023/01/05	0	50.21	0	0.00	50.00	0	341	0.01%
2023/01/04	0	50.45	0	0.00	50.10	0	350	0.01%
2023/01/03	1	50.30	2	50.20	50.10	-1	358	-0.28%
2022/12/30	5	50.02	0	0.00	50.60	5	364	1.38%
2022/12/29	1	49.95	1	50.30	50.30	0	368	0.00%
2022/12/28	1	50.40	1	50.40	50.40	0	369	0.00%
2022/12/27	2.4	51.07	0	0.00	50.80	2.4	369	0.64%
2022/12/23	3	51.90	1	51.90	51.70	2	377	0.53%
2022/12/22	1.1	52.16	0	53.00	53.00	1.1	384	0.28%
2022/12/20	1	51.83	2	51.60	51.90	-1	395	-0.24%
2022/12/19	0	53.80	0	0.00	53.10	0	403	0.00%
2022/12/16	2	54.35	2	53.65	54.40	0	403	0.00%
2022/12/15	5	55.76	0	55.60	55.30	5	403	1.24%
2022/12/14	6	55.18	0	0.00	55.20	6	405	1.48%
2022/12/13	1	54.00	0	0.00	53.80	1	406	0.25%
2022/12/12	0.2	54.40	0	0.00	54.50	0.2	413	0.05%
2022/12/09	2.5	55.10	1	55.00	54.30	1.5	420	0.36%
2022/12/08	0	0.00	1	56.10	55.40	-1	441	-0.23%
2022/12/07	3	54.83	0	0.00	54.60	3	446	0.67%
2022/12/06	1	56.00	1	56.80	55.30	0	448	0.00%
2022/12/05	1	56.70	1	56.80	56.70	0	446	0.00%
2022/12/02	2	57.05	1.1	57.90	56.80	1	449	0.21%
2022/12/01	3.5	57.69	2	57.85	57.50	1.5	453	0.32%
2022/11/30	3.1	57.63	3	56.73	57.60	0	462	0.01%
2022/11/29	2	55.35	3	55.30	55.90	-1	459	-0.22%
2022/11/28	0	0.00	1	55.00	55.20	-1	459	-0.22%
2022/11/25	1	54.80	1	54.90	54.90	0	465	0.00%
2022/11/24	2	54.75	0	0.00	54.90	2	472	0.42%
2022/11/23	0	54.00	0	0.00	54.50	0	478	0.00%
2022/11/22	0	0.00	1	53.50	53.30	-1	483	-0.21%
2022/11/21	2	54.60	1	53.90	53.80	1	500	0.20%
2022/11/18	0	55.10	0	0.00	54.50	0	511	0.00%
2022/11/17	1	55.00	0	0.00	55.00	1	514	0.19%
2022/11/16	0	55.00	1	54.50	55.10	-1	520	-0.19%
2022/11/15	0	56.50	0	0.00	54.10	0	521	0.00%
2022/11/14	10	53.50	1	54.40	54.30	9	519	1.73%
2022/11/11	0	54.20	2	54.30	53.80	-2	534	-0.37%
2022/11/10	0	0.00	10	53.50	53.50	-10	537	-1.86%
2022/11/09	2.1	53.70	1	54.19	53.90	1	542	0.19%
2022/11/08	0	0.00	2	53.05	52.90	-2	550	-0.36%
2022/11/07	3	52.37	6	52.73	51.70	-3	558	-0.54%
2022/11/04	3	53.60	1	53.70	53.50	2	552	0.36%
2022/11/03	2	52.65	0	0.00	53.30	2	556	0.36%
2022/11/02	1	52.60	0	0.00	52.50	1	558	0.18%
2022/11/01	0.1	51.30	6	51.98	52.20	-5.9	573	-1.04%
2022/10/31	1	50.80	1	50.80	51.00	0	570	0.00%
2022/10/28	0.1	51.21	0	0.00	50.50	0.1	573	0.01%
2022/10/27	1	50.50	3	51.07	51.30	-2	572	-0.35%
2022/10/26	1	50.20	0	0.00	50.10	1	573	0.17%
2022/10/25	11	51.32	1	51.10	50.60	10	569	1.76%
2022/10/24	5	53.26	8	53.67	53.00	-3	562	-0.53%
2022/10/21	0	51.77	0	0.00	51.30	0	551	0.00%
2022/10/20	0	51.90	0	0.00	51.80	0	549	0.00%
2022/10/19	0	0.00	0	52.30	52.30	0	548	-0.01%
2022/10/18	1	53.70	0	0.00	52.80	1	548	0.18%
2022/10/17	0.1	52.60	0	0.00	53.10	0.1	547	0.01%
2022/10/13	6	51.63	21	50.18	50.30	-15	549	-2.73%
2022/10/12	2.1	50.81	1	51.40	51.40	1.1	538	0.20%
2022/10/11	1	53.40	0	54.00	52.20	1	534	0.18%
2022/10/07	1.1	57.10	0	0.00	57.20	1.1	534	0.20%
2022/10/06	0	56.30	3	55.87	56.10	-3	532	-0.56%
2022/10/03	3	54.90	2	53.90	54.40	1	537	0.19%
2022/09/30	2	52.70	7	51.54	54.40	-5	541	-0.92%
2022/09/29	1	54.30	2	54.60	53.60	-1	540	-0.18%
2022/09/28	1	56.20	3	56.43	53.50	-2	538	-0.37%
2022/09/27	0	58.30	0	58.30	58.90	0	531	0.00%
2022/09/26	4.8	58.88	1	60.10	58.00	3.8	530	0.72%
2022/09/23	3	60.50	1	60.70	60.50	2	529	0.38%
2022/09/22	2	60.70	0	60.50	60.60	2	534	0.37%
2022/09/21	1	60.91	0	0.00	60.50	1	545	0.19%
2022/09/20	4.1	61.55	0	0.00	61.40	4.1	553	0.73%
2022/09/19	5.6	61.41	0.4	61.16	61.00	5.2	557	0.93%
2022/09/16	5.9	63.09	3	62.90	62.60	2.9	554	0.53%
2022/09/15	10.2	66.53	7	66.51	63.90	3.2	556	0.58%
2022/09/14	3.3	64.50	0	0.00	65.80	3.3	547	0.60%
2022/09/13	4.3	65.86	1	65.50	64.80	3.2	550	0.59%
2022/09/12	3	65.27	0	65.60	65.20	3	561	0.53%
2022/09/08	3	64.27	2	64.95	65.30	1	577	0.18%
2022/09/07	3	64.90	2	64.30	64.00	1	595	0.17%
2022/09/06	3	67.00	3.1	67.49	66.00	-0.1	595	-0.01%
2022/09/05	0.1	71.50	0.1	71.10	70.80	0	585	0.00%
2022/09/02	1	72.70	1	73.40	72.60	0	594	0.00%
2022/09/01	1	72.80	0	0.00	72.00	1	593	0.17%
2022/08/31	2	72.90	2	73.60	73.90	0	593	0.00%
2022/08/30	3	72.20	8	72.44	72.80	-5	602	-0.83%
2022/08/29	2	71.15	11	71.70	72.20	-9	607	-1.48%
2022/08/26	21	73.43	31	74.14	73.70	-10	629	-1.58%
2022/08/25	8	72.24	4	72.10	71.50	4	691	0.58%
2022/08/24	0	71.00	0	0.00	70.60	0	709	0.00%
2022/08/23	1.1	71.00	3.5	69.59	70.80	-2.4	771	-0.31%
2022/08/22	0	0.00	1	69.90	69.50	-1	790	-0.13%
2022/08/19	1	70.89	4.1	71.61	70.60	-3	820	-0.37%
2022/08/18	6	70.60	2.5	70.54	70.80	3.5	836	0.42%
2022/08/17	1.1	69.40	0.5	68.50	69.50	0.6	854	0.07%
2022/08/16	0.2	67.72	0	0.00	67.50	0.2	856	0.02%
2022/08/15	0.2	67.71	1	64.70	67.60	-0.9	857	-0.10%
2022/08/12	1	62.48	8	64.80	64.70	-7	856	-0.81%
2022/08/11	0	0.00	1	62.20	61.80	-1	858	-0.12%
2022/08/10	0.1	62.05	1	62.30	61.70	-0.9	881	-0.10%
2022/08/09	0.1	61.81	0	0.00	61.80	0.1	891	0.01%
2022/08/08	11.1	61.30	4.1	61.02	61.60	6.9	898	0.77%
2022/08/05	1	65.00	0	0.00	65.40	1	886	0.11%
2022/08/04	1	64.90	1.1	64.33	64.60	-0.1	895	-0.01%
2022/08/03	0	0.00	0.2	64.67	64.10	-0.2	896	-0.02%
2022/08/02	1.1	64.05	0.4	64.30	64.00	0.7	917	0.08%
2022/08/01	1	67.80	0	0.00	67.30	1	942	0.11%
2022/07/29	0	0.00	0.1	67.42	67.20	-0.1	969	-0.01%
2022/07/28	0	0.00	1.1	67.48	66.70	-1.1	974	-0.11%
2022/07/27	0	0.00	2	66.64	67.10	-2	981	-0.21%
2022/07/26	2	66.41	0	0.00	66.30	2	990	0.20%
2022/07/25	1	66.80	0.1	66.80	67.00	0.9	997	0.09%
2022/07/22	0	66.90	2	66.80	67.20	-2	997	-0.20%
2022/07/21	1	67.60	4	67.43	67.50	-3	1,003	-0.30%
2022/07/20	0	0.00	1.1	65.60	65.00	-1.1	1,002	-0.11%
2022/07/19	0	65.60	1.2	65.10	65.10	-1.2	1,010	-0.11%
2022/07/18	3	65.77	4	65.83	65.60	-1	1,013	-0.10%
2022/07/15	1	64.00	2	64.45	65.40	-1	1,020	-0.10%
2022/07/14	1	62.60	0	0.00	62.00	1	1,013	0.10%
2022/07/13	0	62.00	2.1	60.95	60.80	-2	1,009	-0.20%
2022/07/12	5.6	59.55	6	60.58	59.00	-0.4	1,009	-0.04%
2022/07/08	1	63.60	12	63.25	63.50	-11	1,010	-1.09%
2022/07/07	0.3	62.54	1	62.70	62.30	-0.7	1,007	-0.07%
2022/07/06	4	63.50	7	63.74	62.40	-3	1,004	-0.30%
2022/07/05	2	63.77	3	63.43	65.00	-1	1,004	-0.10%
2022/07/04	0.1	64.53	0.2	64.19	63.50	0	1,008	0.00%
2022/07/01	15.1	65.39	5.1	66.04	64.10	10	1,054	0.95%
2022/06/30	0	66.30	2	66.05	66.70	-2	1,062	-0.19%
2022/06/29	7.1	67.33	0.1	67.21	67.50	7	1,090	0.64%
2022/06/28	4.5	67.50	5	67.50	67.20	-0.5	1,088	-0.05%
2022/06/27	7	66.31	1	65.40	66.30	6	1,089	0.55%
2022/06/24	2	64.10	2.4	64.34	64.10	-0.4	1,092	-0.04%
2022/06/23	17.2	64.81	0.2	64.45	64.20	17	1,094	1.55%
2022/06/22	10.2	65.36	3.1	65.21	65.10	7.1	1,088	0.65%
2022/06/21	10	66.59	3	66.80	67.30	7	1,080	0.65%
2022/06/20	32.1	67.80	3.2	68.82	67.00	29	1,075	2.69%
2022/06/17	10.7	70.03	5.1	70.27	70.10	5.6	1,064	0.53%
2022/06/16	10.2	72.60	5.1	72.66	71.70	5.1	1,049	0.48%
2022/06/15	7.1	74.57	3.1	75.10	74.10	4	1,028	0.39%
2022/06/14	11.1	74.70	1	74.90	75.90	10.1	1,023	0.99%
2022/06/13	18.3	75.59	2.1	75.64	75.80	16.2	1,016	1.60%
2022/06/10	0	0.00	2.1	77.74	78.00	-2.1	1,008	-0.21%
2022/06/09	4	77.68	3.1	77.61	78.00	0.9	1,005	0.09%
2022/06/08	2.3	77.53	4.3	77.82	77.30	-2	999	-0.20%
2022/06/07	47	78.29	7.1	78.27	78.50	39.9	985	4.05%
2022/06/06	12.7	79.62	11.1	79.81	79.00	1.6	975	0.17%
2022/06/02	81.7	82.56	74.1	82.70	81.30	7.7	954	0.80%
2022/06/01	26.1	81.59	3.1	81.36	81.50	23	882	2.61%
2022/05/31	24.4	81.23	46.1	80.54	81.70	-21.7	861	-2.52%
2022/05/30	3	79.13	22.3	79.18	79.30	-19.3	814	-2.37%
2022/05/27	7	78.91	3	78.06	77.20	4	810	0.49%
2022/05/26	11.1	77.43	4	77.83	77.90	7.1	781	0.91%
2022/05/25	5	77.92	10.1	77.42	78.40	-5.1	764	-0.67%
2022/05/24	2	74.76	0	0.00	74.40	2	744	0.27%
2022/05/23	3	76.43	5	76.54	76.40	-2	736	-0.27%
2022/05/20	4	76.70	2	76.60	76.20	2	735	0.27%
2022/05/19	1	76.51	9.1	75.91	77.00	-8	733	-1.10%
2022/05/18	4	76.73	3.2	76.70	75.90	0.8	729	0.11%
2022/05/17	0	74.20	13.2	75.61	75.90	-13.1	712	-1.85%
2022/05/16	1	73.10	3	74.23	74.00	-2	705	-0.29%
2022/05/13	1	71.49	1	71.10	70.90	0	701	0.00%
2022/05/12	3.1	73.29	7	71.53	70.50	-4	708	-0.56%
2022/05/11	5	74.20	5	73.60	73.60	0	699	0.00%
2022/05/10	21	73.58	21	74.29	74.60	0	699	0.00%
2022/05/09	19.3	75.65	10	75.61	75.10	9.3	683	1.35%
2022/05/06	7.1	74.94	17	74.67	75.00	-10	666	-1.50%
2022/05/05	1	72.60	3	72.67	72.50	-2	642	-0.31%
2022/05/04	14	74.57	12	73.40	73.00	2	641	0.31%
2022/05/03	2	74.75	18	74.61	75.00	-16	640	-2.50%
2022/04/29	6	74.70	4.1	74.78	74.90	1.9	638	0.30%
2022/04/28	5	73.56	2	73.60	73.30	3	640	0.47%
2022/04/27	1	73.00	4	71.63	73.10	-3	649	-0.46%
2022/04/26	3	74.73	3	74.57	73.70	0	644	0.00%
2022/04/25	5.1	74.98	5	72.90	74.90	0.1	644	0.01%
2022/04/22	5	74.48	1.1	74.13	74.60	3.9	645	0.60%
2022/04/21	5	74.60	2	74.80	74.80	3	679	0.44%
2022/04/20	1	72.50	1	72.70	72.50	0	684	0.00%
2022/04/19	3.1	73.16	6	72.85	72.70	-2.9	715	-0.40%
2022/04/18	0	72.20	0.1	71.50	72.00	0	729	-0.01%
2022/04/15	5	72.46	0	0.00	71.20	5	740	0.68%
2022/04/14	0	72.80	1	72.70	73.10	-1	762	-0.13%
2022/04/13	4	71.30	0	71.30	71.50	4	788	0.51%
2022/04/12	1	71.80	1	70.60	70.60	0	817	0.00%
2022/04/11	3	71.84	1	71.70	71.20	2	875	0.23%
2022/04/08	2	73.81	0	0.00	73.80	2	897	0.23%
2022/04/07	10.1	75.14	25	74.16	72.50	-14.9	985	-1.51%
2022/04/06	8	79.02	7	77.81	78.20	1	1,072	0.09%
2022/04/01	39	78.71	17	79.29	79.60	22	1,070	2.06%
2022/03/31	0.8	76.30	7	76.94	77.50	-6.2	1,044	-0.60%
2022/03/30	2	75.85	2.6	75.64	76.40	-0.6	1,047	-0.06%
2022/03/29	4	74.80	1.1	74.98	74.90	2.9	1,071	0.27%
2022/03/28	4	73.77	5.1	73.85	74.40	-1	1,072	-0.10%
2022/03/25	2	72.70	4.1	73.01	73.10	-2.1	1,074	-0.19%
2022/03/24	2	72.89	0.4	72.05	73.10	1.6	1,094	0.15%
2022/03/23	0	73.00	3	72.10	71.30	-3	1,109	-0.27%
2022/03/22	5	71.16	1	71.20	71.60	4	1,146	0.35%
2022/03/21	0	70.05	1	69.11	70.10	-1	1,152	-0.09%
2022/03/18	0	73.67	1	68.50	69.20	-1	1,170	-0.09%
2022/03/17	4	68.65	2	68.45	68.70	2	1,194	0.17%
2022/03/16	1	66.90	0.1	66.60	66.70	0.9	1,199	0.08%
2022/03/15	6	67.44	4	67.95	67.00	2	1,206	0.17%
2022/03/14	0	69.78	0	72.00	69.20	0	1,207	0.00%
2022/03/11	1	69.10	0	0.00	69.10	1	1,220	0.08%
2022/03/10	4	70.37	1	70.20	70.00	3	1,227	0.25%
2022/03/09	0	69.50	0	0.00	69.10	0	1,266	0.00%
2022/03/08	4.3	68.26	7	68.43	67.80	-2.7	1,279	-0.21%
2022/03/07	4.7	69.69	2	69.80	69.10	2.7	1,272	0.21%
2022/03/04	3.3	73.25	0	0.00	72.70	3.3	1,267	0.26%
2022/03/03	5.2	74.79	8.1	75.49	75.20	-2.9	1,269	-0.22%
2022/03/02	19	72.81	10	74.21	74.30	9	1,262	0.71%
2022/03/01	5	70.54	0	0.00	70.60	5	1,284	0.39%
2022/02/25	6	68.68	2	68.45	68.70	4	1,283	0.31%
2022/02/24	10.3	69.93	11.1	68.60	68.30	-0.8	1,293	-0.06%
2022/02/23	0.4	72.00	1	71.90	72.10	-0.6	1,300	-0.05%
2022/02/22	3.4	72.83	5	73.00	71.60	-1.6	1,309	-0.12%
2022/02/21	1.1	73.03	0	0.00	73.60	1.1	1,327	0.08%
2022/02/18	1	73.30	1	73.69	73.50	0	1,323	0.00%
2022/02/17	0	73.68	1	73.30	72.90	-1	1,315	-0.08%
2022/02/16	3.5	72.32	4	72.35	71.90	-0.5	1,309	-0.04%
2022/02/15	6.5	71.53	1	72.10	71.60	5.5	1,302	0.42%
2022/02/14	9.4	70.80	11	71.26	70.40	-1.6	1,296	-0.12%
2022/02/11	1.3	73.88	1.5	74.17	74.10	-0.2	1,283	-0.02%
2022/02/10	2	74.40	3	74.03	74.00	-1	1,281	-0.08%
2022/02/09	9	75.26	7	75.21	75.30	2	1,277	0.16%
2022/02/08	14.2	74.36	10	75.13	75.10	4.2	1,276	0.33%
2022/02/07	8	71.15	7.1	72.30	72.30	0.9	1,284	0.07%
2022/01/26	6.3	70.45	2	70.45	69.90	4.3	1,287	0.34%
2022/01/25	7.4	70.11	1.1	71.35	70.00	6.3	1,281	0.49%
2022/01/24	13.1	71.60	7.3	71.57	71.90	5.8	1,276	0.45%
2022/01/21	16	74.13	2.1	74.00	73.10	13.9	1,266	1.10%
2022/01/20	3.2	75.32	5	75.24	75.00	-1.8	1,255	-0.14%
2022/01/19	0	0.00	1	75.60	75.40	-1	1,246	-0.08%
2022/01/18	1.1	77.09	1	75.90	75.90	0.1	1,242	0.01%
2022/01/17	10	76.91	7	76.59	77.00	3	1,231	0.24%
2022/01/14	14.1	76.02	10	75.34	75.30	4	1,220	0.33%
2022/01/13	14.1	80.66	14	80.09	79.70	0.1	1,181	0.01%
2022/01/12	31.2	82.50	22.2	82.09	81.70	9	1,164	0.77%
2022/01/11	12.1	80.71	5.2	80.37	79.60	6.9	1,132	0.61%
2022/01/10	7	81.30	9.1	81.57	81.30	-2	1,117	-0.18%
2022/01/07	13.1	80.67	18.1	81.27	80.70	-5	1,104	-0.45%
2022/01/06	22.3	83.44	5	83.62	83.10	17.3	1,079	1.60%
2022/01/05	14.1	84.28	11	84.76	85.10	3.1	1,054	0.29%
2022/01/04	55	86.15	51	85.80	84.40	4	1,029	0.39%
2022/01/03	20.1	83.37	13	82.94	82.30	7.1	968	0.73%
2021/12/30	131.4	85.00	97.2	85.09	85.00	34.2	943	3.63%	大買/
2021/12/29	66.9	82.63	65.1	82.89	85.20	1.8	853	0.21%
2021/12/28	2.2	78.36	3	78.87	77.80	-0.9	726	-0.12%
2021/12/27	2	76.05	4	76.68	77.70	-2	722	-0.28%
2021/12/24	12.6	77.55	11	77.81	76.90	1.6	728	0.21%
2021/12/23	7.1	78.22	16.1	78.29	77.50	-9	726	-1.24%
2021/12/22	18.3	74.93	6	75.20	75.00	12.3	696	1.76%
2021/12/21	3.2	75.64	0	0.00	76.00	3.2	686	0.47%
2021/12/20	7.1	75.93	1	76.50	76.50	6.1	683	0.89%
2021/12/17	6	75.53	4	75.10	75.80	2	667	0.30%
2021/12/16	5	75.08	7.1	75.18	76.50	-2.1	652	-0.32%
2021/12/15	4.1	73.22	0	0.00	73.90	4.1	612	0.67%
2021/12/14	9.3	73.20	5	73.78	72.50	4.3	602	0.72%
2021/12/13	3	72.97	9	73.56	73.50	-6	579	-1.03%
2021/12/10	0.1	71.20	11	71.59	71.90	-10.9	555	-1.95%
2021/12/09	0	0.00	3	70.83	71.50	-3	555	-0.54%
2021/12/08	0	0.00	6.5	69.44	69.40	-6.5	549	-1.18%
2021/12/07	2	71.05	6	70.45	70.20	-4	547	-0.73%
2021/12/06	2.1	72.77	0	0.00	72.60	2.1	534	0.39%
2021/12/03	24.5	74.47	11	73.53	73.00	13.5	531	2.54%
2021/12/02	0	0.00	8	71.34	70.80	-8	493	-1.62%
2021/12/01	0.1	68.02	5	68.30	68.20	-4.9	482	-1.02%
2021/11/30	2	67.50	3	67.70	67.60	-1	484	-0.21%
2021/11/29	4	67.18	6	67.27	66.70	-2	484	-0.41%
2021/11/26	3	69.97	5	70.22	69.10	-2	479	-0.42%
2021/11/25	29	73.64	26	72.11	70.10	3	466	0.64%
2021/11/24	1	71.40	1	71.10	70.60	0	422	0.00%
2021/11/23	10	71.46	5	70.60	70.90	5	418	1.20%
2021/11/22	5	70.64	13	70.90	70.50	-8	406	-1.97%
2021/11/19	2	68.60	1.2	68.88	68.70	0.8	390	0.21%
2021/11/18	1	68.62	18.3	67.93	68.70	-17.2	385	-4.47%
2021/11/17	1	64.50	5	64.84	65.50	-4	363	-1.10%
2021/11/16	3	64.27	7	63.99	64.10	-4	364	-1.10%
2021/11/15	1	63.70	14	64.00	63.40	-13	372	-3.49%
2021/11/12	2	64.00	1	64.00	63.70	1	385	0.26%
2021/11/11	2	64.55	4.2	65.03	64.30	-2.2	395	-0.55%
2021/11/10	2.1	64.66	0	65.00	64.40	2.1	410	0.50%
2021/11/09	2	65.15	1	65.60	64.70	1	439	0.23%
2021/11/08	3.3	65.92	2	66.00	64.50	1.3	447	0.29%
2021/11/05	5.1	66.75	7.2	67.27	67.00	-2.1	457	-0.47%
2021/11/04	37.6	66.56	16.2	66.99	67.00	21.4	464	4.62%
2021/11/03	2	64.65	3.2	65.00	65.00	-1.2	454	-0.26%
2021/11/01	1	63.10	1.1	63.29	64.40	-0.1	457	-0.03%
2021/10/29	1	62.70	5.2	62.67	62.50	-4.2	461	-0.90%
2021/10/28	1	61.80	0	0.00	61.90	1	464	0.22%
2021/10/27	0	0.00	6	61.98	62.40	-6	468	-1.28%
2021/10/26	2	62.50	4	62.70	62.40	-2	475	-0.42%
2021/10/22	0.1	62.50	1	62.60	63.50	-0.9	507	-0.18%
2021/10/21	0	0.00	2	63.20	63.20	-2	530	-0.38%
2021/10/20	0	62.00	2	62.90	62.60	-2	555	-0.36%
2021/10/19	0	0.00	5	62.24	63.30	-5	570	-0.88%
2021/10/18	3	62.07	1	62.20	62.10	2	584	0.34%
2021/10/15	5.5	62.77	4	62.90	63.20	1.5	604	0.25%
2021/10/14	5	62.10	0	0.00	61.80	5	634	0.79%
2021/10/13	1	63.00	2	62.30	61.80	-1	677	-0.15%
2021/10/08	2	63.80	0	0.00	63.50	2	753	0.27%
2021/10/07	1	64.10	0	0.00	63.80	1	788	0.13%
2021/10/06	1.1	64.50	0	0.00	63.60	1.1	845	0.13%
2021/10/05	0	0.00	4	65.70	65.60	-4	928	-0.43%
2021/10/04	3	65.33	2	65.30	65.80	1	937	0.11%
2021/10/01	3	67.50	3.5	66.74	65.60	-0.5	940	-0.05%
2021/09/30	2	69.00	2.1	69.09	69.10	-0.1	942	-0.01%
2021/09/29	2	65.60	2.2	65.23	65.00	-0.2	948	-0.02%
2021/09/28	1.1	67.47	1	67.40	67.40	0.1	983	0.01%
2021/09/27	0	0.00	1.5	67.67	67.30	-1.5	992	-0.15%
2021/09/24	2	66.50	3	65.80	66.80	-1	995	-0.10%
2021/09/22	0	65.40	0	0.00	65.20	0	995	0.00%
2021/09/17	0	63.70	6	63.75	65.00	-6	995	-0.60%
2021/09/15	0	0.00	1	64.20	64.10	-1	998	-0.10%
2021/09/10	3	64.50	3	64.90	64.40	0	1,008	0.00%
2021/09/07	0	0.00	1	64.30	63.20	-1	1,019	-0.10%
2021/09/06	1.1	66.30	1	66.00	65.10	0.1	1,019	0.01%
2021/09/03	0.1	67.00	0	0.00	67.00	0.1	1,015	0.00%
2021/09/02	0	66.90	1	67.10	67.00	-1	1,013	-0.10%
2021/09/01	2	67.05	1	65.50	66.80	1	1,015	0.10%
2021/08/31	0	0.00	1	65.60	65.70	-1	1,015	-0.10%
2021/08/30	0	0.00	1	65.40	66.00	-1	1,021	-0.10%
2021/08/27	1	65.30	0	0.00	65.40	1	1,030	0.10%
2021/08/26	0	0.00	1	65.60	65.30	-1	1,045	-0.10%
2021/08/25	2	65.75	1	66.30	66.00	1	1,059	0.09%
2021/08/24	3.2	63.86	0	0.00	65.00	3.2	1,064	0.30%
2021/08/23	0	0.00	7	63.96	63.90	-7	1,072	-0.65%
2021/08/20	0	0.00	3	62.27	63.10	-3	1,076	-0.28%
2021/08/19	1	62.40	1	62.41	62.50	0	1,073	0.00%
2021/08/18	7	61.97	2	63.00	63.00	5	1,066	0.47%
2021/08/17	0	0.00	6	60.55	60.20	-6	1,060	-0.57%
2021/08/16	2	58.05	10	59.37	60.20	-8	1,056	-0.75%
2021/08/13	8.3	62.32	3	61.67	60.50	5.3	1,047	0.50%
2021/08/11	1.2	65.19	3	67.07	66.00	-1.8	1,019	-0.18%
2021/08/10	6	69.17	6	68.43	67.30	0	1,023	0.00%
2021/08/09	2	68.00	2	69.90	68.50	0	1,048	0.00%
2021/08/06	1	70.00	1.1	69.97	69.60	-0.1	1,054	-0.01%
2021/08/05	6	70.13	1	70.30	69.60	5	1,066	0.47%
2021/08/04	9.1	70.82	8	71.08	70.70	1.1	1,090	0.10%
2021/08/03	4	68.93	2	69.55	69.10	2	1,101	0.18%
2021/08/02	2	69.00	3	68.80	69.00	-1	1,111	-0.09%
2021/07/30	8.5	69.66	2	69.15	69.10	6.5	1,129	0.58%
2021/07/29	0	0.00	1.5	70.23	70.50	-1.5	1,128	-0.13%
2021/07/28	12	69.79	2	69.35	69.10	10	1,137	0.88%
2021/07/27	27	74.45	12	75.03	72.50	15	1,139	1.32%
2021/07/26	9	74.61	6	74.93	75.80	3	1,127	0.27%
2021/07/23	5	73.16	7	73.50	73.00	-2	1,111	-0.18%
2021/07/22	6	73.15	10	73.82	72.50	-4	1,106	-0.36%
2021/07/21	2	73.50	6	74.53	73.00	-4	1,099	-0.36%
2021/07/20	9.1	75.40	11	75.56	74.70	-1.9	1,088	-0.18%
2021/07/19	22	78.91	12.1	78.81	77.80	10	1,062	0.94%
2021/07/16	11.1	77.26	24	77.91	78.70	-12.9	1,037	-1.24%
2021/07/15	17.4	78.29	5.2	77.90	78.80	12.2	1,007	1.21%
2021/07/14	5	75.72	10	75.08	76.00	-5	967	-0.52%
2021/07/13	28.2	77.15	22	76.66	73.50	6.2	935	0.66%
2021/07/12	15	76.20	26.1	76.47	77.70	-11.1	881	-1.26%
2021/07/09	1	67.50	10	69.36	70.70	-9	797	-1.13%
2021/07/08	3.1	69.22	4.1	69.26	68.70	-1	797	-0.13%
2021/07/07	7	69.34	12.4	69.78	69.60	-5.4	792	-0.68%
2021/07/06	13.2	69.14	0	0.00	69.00	13.2	785	1.68%
2021/07/05	12	70.48	2.1	70.54	70.20	9.9	778	1.27%
2021/07/02	2	66.75	1	68.00	67.90	1	755	0.13%
2021/07/01	3	66.70	0.2	67.20	66.60	2.8	767	0.36%
2021/06/30	2.5	67.78	0	0.00	67.20	2.5	780	0.32%
2021/06/29	0.3	67.40	0.4	67.40	67.20	-0.1	781	-0.01%
2021/06/24	1	67.60	0	0.00	67.60	1	819	0.12%
2021/06/23	5	68.66	0	0.00	68.30	5	821	0.61%
2021/06/22	1	69.20	7	68.53	68.00	-6	824	-0.73%
2021/06/21	2	68.80	1	69.70	68.80	1	832	0.12%
2021/06/16	0.1	69.50	0.2	69.24	69.40	-0.1	871	-0.01%
2021/06/15	0	0.00	3	69.70	69.80	-3	877	-0.34%
2021/06/11	4	70.80	0	0.00	70.20	4	886	0.45%
2021/06/10	3	70.97	2	70.70	71.30	1	919	0.11%
2021/06/09	2	70.60	0	0.00	69.70	2	989	0.20%
2021/06/08	3	70.57	0.4	71.00	70.90	2.7	1,006	0.26%
2021/06/07	1	71.60	0	0.00	71.00	1	1,012	0.10%
2021/06/04	0	75.00	0	0.00	73.50	0	1,017	0.00%
2021/06/03	0	0.00	1	74.20	76.10	-1	1,023	-0.10%
2021/06/02	2	73.45	2	72.00	70.50	0	1,014	0.00%
2021/05/28	1	71.90	1	72.30	71.90	0	994	0.00%
2021/05/27	2.2	71.92	1	71.20	71.00	1.2	998	0.12%
2021/05/26	1	72.10	1	71.70	71.80	0	1,002	0.00%
2021/05/25	1	71.80	1	72.30	71.90	0	1,006	0.00%
2021/05/24	1	70.40	0	0.00	68.90	1	1,010	0.10%
2021/05/20	1	67.20	0	0.00	67.80	1	1,033	0.10%
2021/05/19	2	67.30	2	66.60	67.40	0	1,040	0.00%
2021/05/18	16	66.99	22	65.73	67.00	-6	1,043	-0.58%
2021/05/17	5	61.40	3	65.43	61.40	2	1,037	0.19%
2021/05/14	1	71.20	1	72.90	68.20	0	1,008	0.00%
2021/05/13	3	67.60	4	69.53	67.90	-1	994	-0.10%
2021/05/12	13	72.12	9	68.80	68.70	4	987	0.40%
2021/05/11	5	73.07	1	74.40	72.30	4	974	0.41%
2021/05/10	4	79.47	6.1	80.44	78.60	-2.1	975	-0.22%
2021/05/07	10.1	80.19	20	79.25	81.80	-9.9	971	-1.02%
2021/05/06	0	73.50	0.1	76.80	74.80	-0.1	956	-0.01%
2021/05/05	2	74.20	3	75.67	73.20	-1	954	-0.11%
2021/05/04	8	74.60	18	75.36	73.00	-10	960	-1.04%
2021/05/03	10	80.13	6	80.15	79.00	4	938	0.43%
2021/04/29	2	83.55	1	82.70	81.80	1	937	0.11%
2021/04/28	9	82.94	5	84.38	83.00	4	949	0.42%
2021/04/27	1	81.00	2	81.60	81.00	-1	998	-0.10%
2021/04/26	2	81.40	3.5	81.91	82.00	-1.5	1,022	-0.15%
2021/04/23	1	81.50	1	82.00	81.40	0	1,032	0.00%
2021/04/22	8	82.40	1	83.00	81.00	7	1,077	0.65%
2021/04/21	2	85.20	2	85.35	85.10	0	1,097	0.00%
2021/04/20	3	85.43	2	86.15	86.00	1	1,152	0.09%
2021/04/19	3.5	85.42	3	85.40	85.20	0.5	1,158	0.04%
2021/04/16	2.2	86.44	5	86.38	85.50	-2.8	1,162	-0.24%
2021/04/15	2	86.60	2	86.65	86.60	0	1,196	0.00%
2021/04/14	12.1	85.69	5	85.38	85.80	7.1	1,230	0.58%
2021/04/13	11	89.20	3	89.77	87.20	8	1,329	0.60%
2021/04/12	12	90.28	21	90.29	89.00	-9	1,349	-0.66%
2021/04/09	3	92.51	2	91.80	91.00	1	1,400	0.07%
2021/04/08	12.1	93.26	4	93.15	92.90	8.1	1,407	0.57%
2021/04/07	9.1	93.49	8	93.78	94.80	1.1	1,414	0.08%
2021/04/06	21	93.22	2	93.75	93.70	19	1,409	1.35%
2021/04/01	8	91.80	6	91.83	92.00	2	1,431	0.14%
2021/03/31	8	92.20	5	92.74	91.90	3	1,467	0.21%
2021/03/30	5	90.82	10.6	91.62	92.80	-5.6	1,464	-0.38%
2021/03/29	1.3	89.25	1	89.40	88.70	0.3	1,454	0.02%
2021/03/26	0	88.55	0	0.00	89.10	0	1,461	0.00%
2021/03/25	0	89.80	2	89.25	87.70	-2	1,468	-0.14%
2021/03/24	0	90.80	4.1	89.45	89.50	-4.1	1,476	-0.28%
2021/03/23	19.2	89.24	17	89.89	87.90	2.2	1,479	0.15%
2021/03/22	8	92.59	4	92.80	91.60	4	1,481	0.27%
2021/03/19	4	92.53	4.1	92.56	92.10	-0.1	1,500	-0.01%
2021/03/18	1	92.10	3	92.37	93.10	-2	1,514	-0.13%
2021/03/17	3	91.27	4.1	91.78	91.80	-1.1	1,573	-0.07%
2021/03/16	13.9	92.03	7.1	92.42	90.80	6.8	1,708	0.40%
2021/03/15	41.1	91.76	32.1	91.95	93.50	9	1,857	0.48%
2021/03/12	12	86.89	17.1	87.55	88.60	-5	1,976	-0.25%
2021/03/11	1	85.30	1	85.10	85.60	0	2,149	0.00%
2021/03/10	0	0.00	3.1	82.24	83.80	-3.1	2,191	-0.14%
2021/03/09	6	80.42	3	80.27	79.70	3	2,197	0.14%
2021/03/08	8	83.08	0	0.00	82.20	8	2,194	0.36%
2021/03/05	1	84.00	0	0.00	83.90	1	2,200	0.05%
2021/03/04	0	86.90	2	86.10	84.90	-2	2,216	-0.09%
2021/03/03	3	84.37	1	84.20	86.00	2	2,271	0.09%
2021/03/02	1	86.30	7	86.10	84.60	-6	2,286	-0.26%
2021/02/26	0	84.80	3	84.87	84.50	-3	2,297	-0.13%
2021/02/25	1	86.90	11	86.64	85.40	-10	2,311	-0.43%
2021/02/24	5	87.06	5	87.58	85.50	0	2,330	0.00%
2021/02/23	6	86.58	11	87.55	88.00	-5	2,333	-0.21%
2021/02/22	4	84.88	2	87.20	86.90	2	2,394	0.08%
2021/02/19	1	83.70	17	83.77	84.00	-16	2,389	-0.67%
2021/02/18	3	83.37	1	83.00	83.00	2	2,399	0.08%
2021/02/17	4	82.53	0	0.00	83.80	4	2,409	0.17%
2021/02/05	2.3	82.73	3.2	83.39	81.10	-0.9	2,404	-0.04%
2021/02/04	0	83.00	3	81.97	83.40	-3	2,406	-0.12%
2021/02/03	2	82.70	3	82.36	82.30	-1	2,409	-0.04%
2021/02/02	9	81.42	9.5	82.16	82.20	-0.5	2,411	-0.02%
2021/02/01	3	78.27	3.6	77.93	78.80	-0.6	2,409	-0.03%
2021/01/29	2.6	81.86	5	81.72	80.90	-2.4	2,406	-0.10%
2021/01/28	3	82.24	1.1	82.89	81.90	1.9	2,409	0.08%
2021/01/27	5	84.42	4	84.45	83.50	1	2,412	0.04%
2021/01/26	3	85.46	6	84.82	84.40	-3	2,417	-0.12%
2021/01/25	2	83.45	7	84.09	83.90	-5	2,406	-0.21%
2021/01/22	3	83.17	10.2	83.94	84.70	-7.2	2,414	-0.30%
2021/01/21	4.2	83.79	8	84.41	83.80	-3.8	2,426	-0.16%
2021/01/20	22.1	85.56	13	85.94	82.70	9	2,422	0.37%
2021/01/19	9.1	90.20	3	89.67	88.90	6.1	2,417	0.25%
2021/01/18	5.3	90.68	7	90.80	92.00	-1.7	2,421	-0.07%
2021/01/15	15	95.15	9	95.35	91.70	6	2,446	0.24%
2021/01/14	19	96.35	5.1	95.64	95.30	14	2,528	0.55%
2021/01/13	6.1	93.80	19	94.87	95.20	-13	2,715	-0.48%
2021/01/12	3	90.13	3	91.27	89.70	0	2,674	0.00%
2021/01/11	1	91.50	6	91.73	91.90	-5	2,667	-0.19%
2021/01/08	7	92.49	3	93.23	91.50	4	2,668	0.15%
2021/01/07	3	91.97	8.1	92.88	93.40	-5.1	2,653	-0.19%
2021/01/06	34.1	92.85	8	93.73	89.90	26.1	2,634	0.99%
2021/01/05	6	100.03	2	99.35	99.30	4	2,527	0.16%
2021/01/04	29	99.69	61.1	100.02	99.40	-32.1	2,517	-1.27%
2020/12/31	5	98.04	12	97.75	97.70	-7	2,476	-0.28%
2020/12/30	9	97.49	15	97.40	97.50	-6	2,494	-0.24%
2020/12/29	10	96.47	8.2	96.06	96.10	1.8	2,544	0.07%
2020/12/28	49	97.08	27	97.47	96.40	22	2,551	0.86%
2020/12/25	10	94.82	27.1	94.72	96.80	-17.1	2,532	-0.68%
2020/12/24	1	91.40	3	92.27	91.10	-2	2,505	-0.08%
2020/12/23	5	90.32	5	90.66	90.90	0	2,508	0.00%
2020/12/22	11.1	89.47	8	89.73	88.30	3.1	2,545	0.12%
2020/12/21	1	91.00	0	0.00	89.20	1	2,554	0.04%
2020/12/18	11.4	90.58	0	0.00	89.10	11.4	2,566	0.44%
2020/12/17	3	91.47	2	91.25	91.80	1	2,567	0.04%
2020/12/16	7	91.21	8	91.34	92.00	-1	2,569	-0.04%
2020/12/15	11.1	88.87	13	88.22	87.50	-2	2,567	-0.08%
2020/12/14	5	91.10	8	89.88	89.80	-3	2,663	-0.11%
2020/12/11	41.2	90.85	29	91.46	91.30	12.2	2,758	0.44%
2020/12/10	45.5	95.33	34.1	94.81	92.00	11.5	2,887	0.40%
2020/12/09	143.1	97.76	138.1	97.78	96.20	5	2,949	0.17%	大買/大賣/
2020/12/08	142	90.85	115	90.71	92.50	27	3,068	0.88%	大買/大賣/
2020/12/07	31	86.03	50	87.39	89.80	-19	3,099	-0.61%
2020/12/04	11	80.77	11	80.91	81.70	0	2,979	0.00%
2020/12/03	1	80.00	5	79.34	78.10	-4	3,001	-0.13%
2020/12/02	6	78.48	4	78.88	78.80	2	3,338	0.06%
2020/12/01	6	78.73	6	78.03	77.90	0	3,588	0.00%
2020/11/30	9	79.92	16	79.89	79.00	-7	3,729	-0.19%
2020/11/27	27	80.94	34	81.26	79.00	-7	3,762	-0.19%
2020/11/26	3	76.97	10	78.65	79.00	-7	3,706	-0.19%
2020/11/25	7	76.74	5	76.74	76.10	2	3,702	0.05%
2020/11/24	2	77.85	1	76.90	76.90	1	3,703	0.03%
2020/11/23	1	78.00	6	77.93	77.80	-5	3,697	-0.14%
2020/11/20	7.1	77.00	2	76.40	76.10	5.1	3,678	0.14%
2020/11/19	19	77.40	17	78.08	76.40	2	3,675	0.05%
2020/11/18	2	74.65	3	74.40	74.40	-1	3,624	-0.03%
2020/11/17	8	74.20	5	73.86	73.80	3	3,625	0.08%
2020/11/16	2	72.35	11	72.69	74.10	-9	3,631	-0.25%
2020/11/13	1	70.30	0	0.00	71.30	1	3,621	0.03%
2020/11/12	3	70.93	1.1	70.64	70.50	1.9	3,621	0.05%
2020/11/11	2	71.30	3	71.40	71.50	-1	3,616	-0.03%
2020/11/10	4	72.05	7	71.67	70.90	-3	3,621	-0.08%
2020/11/09	3	71.40	8	72.19	72.60	-5	3,627	-0.14%
2020/11/06	3	71.87	2.3	70.94	70.90	0.7	3,636	0.02%
2020/11/05	2	71.45	2	71.65	72.20	0	3,632	0.00%
2020/11/04	6	70.67	1	70.80	71.00	5	3,633	0.14%
2020/11/03	3	71.43	2	72.25	70.70	1	3,658	0.03%
2020/11/02	3	70.27	3	70.93	70.50	0	3,707	0.00%
2020/10/30	2	71.50	6	71.22	70.20	-4	3,757	-0.11%
2020/10/29	2	69.85	6	70.23	71.70	-4	3,756	-0.11%
2020/10/28	7	73.33	5	72.90	72.50	2	3,746	0.05%
2020/10/27	14	73.85	6	73.67	73.30	8	3,741	0.21%
2020/10/26	9	78.36	13	78.32	77.00	-4	3,701	-0.11%
2020/10/23	2	78.60	3	78.40	78.10	-1	3,674	-0.03%
2020/10/22	31	78.46	26	78.04	78.00	5	3,663	0.14%
2020/10/21	25	77.33	48	77.57	78.50	-23	3,557	-0.65%
2020/10/20	4	71.15	7	72.03	72.00	-3	3,373	-0.09%
2020/10/19	3	70.47	13	70.62	70.40	-10	3,382	-0.30%
2020/10/16	2	70.10	4	70.03	70.40	-2	3,420	-0.06%
2020/10/15	8.1	71.48	6	70.45	69.70	2.1	3,450	0.06%
2020/10/14	4	69.95	10	70.04	71.00	-6	3,443	-0.17%
2020/10/13	10	68.69	13	68.16	68.90	-3	3,460	-0.09%
2020/10/12	19.2	69.84	5	69.46	68.80	14.2	3,473	0.41%
2020/10/08	24	71.34	26	70.53	70.70	-2	3,530	-0.06%
2020/10/07	28	70.80	23	71.26	71.50	5	3,553	0.14%
2020/10/06	45	69.20	20	68.74	69.50	25	3,530	0.71%
2020/10/05	2	70.95	0	0.00	70.00	2	3,483	0.06%
2020/09/30	1	72.30	0	0.00	71.60	1	3,491	0.03%
2020/09/29	7	70.39	8	71.30	70.30	-1	3,511	-0.03%
2020/09/28	1	70.60	1	70.60	71.10	0	3,582	0.00%
2020/09/25	10	70.82	3	70.53	70.60	7	3,710	0.19%
2020/09/24	3	75.50	6	75.40	75.00	-3	3,762	-0.08%
2020/09/23	10	77.13	5	76.98	77.20	5	3,792	0.13%
2020/09/22	4	74.65	1	74.40	75.50	3	3,835	0.08%
2020/09/18	7	75.79	7	76.06	77.30	0	3,856	0.00%
2020/09/17	56	78.96	40	77.79	76.70	16	3,841	0.42%
2020/09/16	34.1	78.28	29	77.74	77.80	5.1	3,740	0.14%
2020/09/15	109	79.83	104	79.26	79.00	5	3,633	0.14%	大買/大賣/
2020/09/14	71	77.98	84	79.61	81.20	-13	3,452	-0.38%
2020/09/11	136	78.53	120	76.72	73.90	16	3,269	0.49%	大買/大賣/
2020/09/10	47	74.88	66	75.86	77.50	-19	3,043	-0.62%
2020/09/09	24	67.88	23	67.95	70.50	1	2,878	0.03%
2020/09/08	24	69.38	30	68.37	68.80	-6	2,838	-0.21%
2020/09/07	251	75.12	193	71.12	70.00	58	2,801	2.07%	大買/大賣/
2020/09/04	55	70.47	62	70.06	74.10	-7	2,558	-0.27%
2020/09/03	16	65.31	15	66.25	67.40	1	2,390	0.04%
2020/09/02	4	58.83	11	59.07	61.30	-7	2,263	-0.31%
2020/09/01	2	57.55	3	57.93	57.90	-1	2,247	-0.04%
2020/08/31	6	57.63	8	58.03	57.90	-2	2,272	-0.09%
2020/08/28	8	57.03	7	57.11	57.10	1	2,307	0.04%
2020/08/27	5	56.66	2	57.00	56.30	3	2,325	0.13%
2020/08/26	3	55.93	0	0.00	55.90	3	2,311	0.13%
2020/08/25	12	56.86	3	55.77	56.00	9	2,306	0.39%
2020/08/24	5	55.20	9	55.57	56.90	-4	2,290	-0.17%
2020/08/21	5	51.46	0	0.00	53.80	5	2,262	0.22%
2020/08/20	7	50.82	3	51.37	50.90	4	2,250	0.18%
2020/08/19	2	53.55	2	54.00	52.90	0	2,227	0.00%
2020/08/18	3	55.07	4	54.80	54.30	-1	2,219	-0.05%
2020/08/17	4	55.53	1	55.40	55.30	3	2,211	0.14%
2020/08/14	2	55.80	0	0.00	55.30	2	2,204	0.09%
2020/08/13	10	56.46	2	56.00	55.30	8	2,192	0.36%
2020/08/12	2	55.05	3	56.03	56.90	-1	2,173	-0.05%
2020/08/11	1	53.90	1	54.40	54.00	0	2,149	0.00%
2020/08/10	3	54.40	3	53.97	53.80	0	2,134	0.00%
2020/08/07	8	56.41	3	56.43	55.20	5	2,123	0.24%
2020/08/06	17	60.05	11	59.33	58.10	6	2,088	0.29%
2020/08/05	7	56.43	17	57.65	59.70	-10	2,029	-0.49%
2020/08/04	3	54.23	1	54.90	54.50	2	1,971	0.10%
2020/08/03	2	53.70	11	53.56	53.40	-9	1,960	-0.46%
2020/07/31	1	54.30	3	53.60	53.40	-2	1,952	-0.10%
2020/07/30	7	52.67	4	53.15	53.10	3	1,949	0.15%
2020/07/29	3	51.17	1	50.70	52.00	2	1,940	0.10%
2020/07/28	6	51.55	25	50.99	50.50	-19	1,933	-0.98%
2020/07/27	5	54.60	3	53.90	52.90	2	1,905	0.10%
2020/07/24	16	56.86	7	57.43	55.10	9	1,880	0.48%
2020/07/23	8	58.35	4	58.48	58.10	4	1,843	0.22%
2020/07/22	3	57.43	2.1	57.63	58.80	1	1,817	0.05%
2020/07/21	1	54.30	6	55.23	56.20	-5	1,772	-0.28%
2020/07/20	6	52.63	4	53.25	54.00	2	1,735	0.12%
2020/07/17	3	52.43	3	53.40	53.00	0	1,717	0.00%
2020/07/16	6	53.03	1	52.90	52.40	5	1,684	0.30%
2020/07/15	20	55.79	18	55.04	53.80	2	1,662	0.12%
2020/07/14	7	53.60	5	53.84	54.50	2	1,590	0.13%
2020/07/13	3	52.33	1	52.50	52.60	2	1,545	0.13%
2020/07/10	9	51.78	12	52.44	51.70	-3	1,533	-0.20%
2020/07/09	2	53.50	7	55.21	53.10	-5	1,510	-0.33%
2020/07/08	7	53.36	5	53.22	54.40	2	1,479	0.14%
2020/07/07	7.1	53.77	3	55.60	53.10	4.1	1,435	0.28%
2020/07/06	29	58.53	24	58.89	57.20	5	1,348	0.37%
2020/07/03	7	55.49	17.1	54.10	57.30	-10.1	1,201	-0.84%
2020/07/02	5	52.40	4	51.83	52.10	1	1,096	0.09%
2020/07/01	6	51.70	8	50.78	51.90	-2	1,046	-0.19%
2020/06/30	14	49.12	12	49.30	49.70	2	980	0.20%
2020/06/29	3	47.67	2	47.80	47.40	1	948	0.11%
2020/06/24	2	46.45	1	45.80	46.45	1	936	0.11%
2020/06/23	0.1	45.40	5	45.27	45.45	-5	921	-0.54%
2020/06/22	0	0.00	1	47.60	47.30	-1	895	-0.11%
2020/06/19	1	48.65	2	47.88	47.70	-1	886	-0.11%
2020/06/18	13	47.29	8	47.24	48.15	5	870	0.57%
2020/06/17	15	48.15	8	49.38	47.75	7	842	0.83%
2020/06/16	10	48.10	11	47.97	50.00	-1	773	-0.13%
2020/06/15	5	47.40	3	47.60	46.75	2	724	0.28%
2020/06/12	16	46.35	13	46.89	47.25	3	701	0.43%
2020/06/11	28	47.71	10	47.56	46.00	18	681	2.64%
2020/06/10	11	46.61	5	45.96	47.05	6	572	1.05%
2020/06/09	3	43.58	1	43.95	42.80	2	485	0.41%
2020/06/08	6	43.60	0	0.00	43.40	6	464	1.29%
2020/06/05	1	41.10	1	40.40	41.90	0	425	0.00%
2020/06/04	4	39.63	3	38.67	41.00	1	392	0.25%
2020/06/03	1	34.45	1	34.75	37.40	0	340	0.00%
2020/05/27	0	0.00	0.3	33.75	33.05	-0.3	300	-0.11%
2020/05/13	0	0.00	2	32.90	32.80	-2	298	-0.67%
2020/05/12	0	0.00	5	32.94	32.85	-5	296	-1.68%
2020/05/11	0	0.00	3	34.00	33.25	-3	294	-1.02%
2020/04/27	2	32.35	1	33.20	32.90	1	271	0.37%
2020/04/08	3	25.10	0	0.00	25.35	3	255	1.17%
2020/04/07	2	25.10	0	0.00	25.30	2	255	0.78%
2020/03/31	5	25.60	0	0.00	25.65	5	257	1.94%
2020/03/24	0	22.45	0	0.00	22.20	0	238	0.00%
2020/03/20	0	0.00	18	21.76	22.00	-18	231	-7.76%
2019/12/24	4	33.35	0	0.00	33.20	4	217	1.84%
2019/12/19	0	0.00	1	35.05	34.90	-1	220	-0.45%
2019/12/13	0	0.00	4	34.80	35.05	-4	250	-1.59%
2019/11/04	19	33.18	0	0.00	32.95	19	318	5.96%
2019/10/21	0	0.00	17	35.50	35.20	-17	313	-5.42%
2019/09/27	2	32.90	0	0.00	33.40	2	267	0.75%
2019/09/25	6	33.20	0	0.00	32.85	6	264	2.27%
2019/09/24	9	33.40	0	0.00	33.35	9	262	3.42%
2019/09/20	1	35.10	1	35.45	35.30	0	249	0.00%
2019/09/19	0	0.00	2	34.55	34.45	-2	243	-0.82%
2019/09/18	2	36.00	0	0.00	35.25	2	236	0.84%
2019/09/17	1	35.95	1	36.15	35.05	0	226	0.00%
2019/09/12	0	0.00	18	33.32	32.70	-18	196	-9.15%
2019/08/02	0	0.00	1	29.35	29.50	-1	126	-0.79%
2019/07/30	1	29.90	0	0.00	29.85	1	125	0.80%
2019/04/22	0	30.10	2	30.30	30.25	-2	268	-0.74%
2019/03/25	2	29.30	0	0.00	29.40	2	260	0.77%
2019/03/20	0	29.75	0	0.00	29.90	0	287	0.00%
2018/12/14	20	32.73	2	32.93	33.00	18	454	3.96%
2018/12/13	0	0.00	1	31.20	32.50	-1	444	-0.23%
2018/12/12	0	0.00	1	29.50	29.65	-1	430	-0.23%
2018/11/19	2	27.10	0	0.00	27.40	2	397	0.50%
2018/10/22	1	30.70	1	30.90	31.30	0	333	0.00%
2018/10/19	1	29.80	1	29.20	30.10	0	330	0.00%
2018/07/26	0	0.00	1	45.00	44.65	-1	706	-0.14%
2018/07/20	4	44.35	4	44.50	43.50	0	722	0.00%
2018/07/12	0	0.00	2	41.60	41.50	-2	733	-0.27%
2018/07/10	3	42.30	0	0.00	42.10	3	744	0.40%
2018/07/05	1	42.75	0	0.00	42.30	1	777	0.13%
2018/07/02	0	0.00	1	43.45	43.00	-1	897	-0.11%
2018/06/26	0	0.00	1	41.25	41.70	-1	880	-0.11%
2018/06/25	1	43.20	2	42.55	42.30	-1	877	-0.11%
2018/06/21	3	43.62	4	43.28	43.00	-1	870	-0.11%
2018/06/19	1	43.90	1	43.50	43.65	0	841	0.00%
2018/06/15	0	0.00	1	42.00	42.40	-1	829	-0.12%
2018/06/14	4	41.03	23	41.07	41.35	-19	827	-2.30%
2018/06/13	1	40.50	2	41.25	41.30	-1	823	-0.12%
2018/06/12	1	39.30	0	0.00	39.30	1	795	0.13%
2018/06/08	3	39.55	0	0.00	39.55	3	795	0.38%
2018/06/06	20	38.86	0	0.00	38.50	20	800	2.50%
2018/06/05	0	0.00	18	40.49	39.45	-18	796	-2.26%
2018/06/04	3	39.95	0	0.00	41.00	3	789	0.38%
2018/05/23	2	39.70	0	0.00	39.60	2	945	0.21%
2018/05/15	5	39.54	0	0.00	38.95	5	1,045	0.48%
2018/05/14	13	39.97	0	0.00	39.50	13	1,089	1.19%
2018/05/11	5	40.65	0	0.00	40.70	5	1,120	0.45%
2018/05/08	10	41.10	0	0.00	40.90	10	1,199	0.83%
2018/04/30	1	39.65	0	0.00	39.75	1	1,387	0.07%
2018/04/13	0	0.00	1	45.20	46.40	-1	1,359	-0.07%
2018/04/10	1	49.80	0	0.00	46.90	1	1,425	0.07%
2018/04/09	1	49.50	3	48.90	49.50	-2	1,479	-0.14%
2018/03/06	1	47.50	0	0.00	48.05	1	1,810	0.06%
2018/03/01	0	0.00	1	49.25	49.90	-1	1,826	-0.05%
2018/02/26	1	48.60	2	48.80	48.95	-1	1,806	-0.06%
2018/02/22	0	0.00	2	47.25	47.15	-2	1,779	-0.11%
2018/02/07	1	42.85	0	0.00	42.90	1	1,801	0.06%
2018/02/06	2	45.10	0	0.00	42.85	2	1,785	0.11%
2018/02/02	0	0.00	1	48.00	47.55	-1	1,721	-0.06%
2018/01/23	1	43.00	0	0.00	43.95	1	1,457	0.07%
2018/01/12	2	43.40	0	0.00	43.00	2	1,545	0.13%
2018/01/05	1	46.00	1	45.00	44.15	0	1,613	0.00%
2018/01/04	1	44.50	14	44.80	45.30	-13	1,602	-0.81%