敦陽科 (2480)-國泰-館前券商分點個股進出

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

敦陽科

(2480)

可現股當沖

股價
126.5
漲跌
▼1.0
漲幅
-0.78%
成交量
142張
產業
上市資訊服務類股
451人加入追蹤

立即追蹤
本地時間:13:35(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

敦陽科 (2480)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/08	0.2	128.50	0	0.00	127.50	0.2	258	0.08%
2024/05/07	4	127.50	0	0.00	128.50	4	257	1.55%
2024/05/06	1	128.00	0	0.00	128.00	1	260	0.38%
2024/05/03	0	0.00	1	128.00	127.50	-1	258	-0.39%
2024/05/02	0	128.40	0	0.00	127.00	0	259	0.00%
2024/04/29	0	0.00	0	128.00	127.50	0	256	0.00%
2024/04/26	0	127.00	0	0.00	126.00	0	257	0.00%
2024/04/25	0	127.50	0	0.00	127.00	0	257	0.00%
2024/04/24	1	127.00	0	0.00	126.50	1	259	0.39%
2024/04/23	2	124.50	1	125.50	126.00	1	260	0.39%
2024/04/22	0	125.00	0	0.00	125.50	0	259	0.01%
2024/04/19	3	124.67	0	0.00	125.00	3	258	1.16%
2024/04/18	0.1	127.50	3	126.83	127.00	-2.9	253	-1.14%
2024/04/17	0	127.00	0	0.00	126.50	0	253	0.00%
2024/04/16	0.3	126.16	0	126.00	125.50	0.3	253	0.11%
2024/04/15	0.1	128.04	0	128.00	128.00	0.1	248	0.03%
2024/04/12	1.2	128.70	0	129.50	129.00	1.2	246	0.47%
2024/04/11	0	129.83	1	129.00	129.50	-1	245	-0.40%
2024/04/10	0.4	130.02	0	130.00	129.50	0.4	245	0.16%
2024/04/09	1.1	129.04	0	0.00	129.00	1.1	245	0.44%
2024/04/08	0.1	129.50	2.3	128.63	130.00	-2.2	254	-0.86%
2024/04/03	0.1	130.00	1	129.00	129.00	-0.9	252	-0.34%
2024/04/02	1.1	130.06	0	130.00	130.00	1.1	251	0.45%
2024/04/01	0	130.00	1	129.50	129.50	-1	254	-0.39%
2024/03/29	1	128.50	0.1	128.51	129.00	0.9	253	0.37%
2024/03/28	1	128.50	1	129.00	128.50	0	253	-0.01%
2024/03/27	0.1	129.50	0	0.00	128.50	0.1	254	0.02%
2024/03/26	0.1	129.07	0	0.00	129.00	0.1	257	0.05%
2024/03/25	1	131.00	1.1	130.52	131.00	-0.1	254	-0.02%
2024/03/22	1	129.50	1.5	130.00	130.00	-0.5	255	-0.19%
2024/03/21	2	129.51	0	129.50	129.50	2	253	0.79%
2024/03/20	0	130.50	1.3	130.12	129.50	-1.3	253	-0.51%
2024/03/19	1	130.00	0	0.00	129.50	1	254	0.40%
2024/03/18	0.1	128.62	0	0.00	129.50	0.1	255	0.05%
2024/03/15	0	129.50	0	0.00	129.00	0	257	0.00%
2024/03/14	1.3	129.99	0	0.00	129.00	1.3	259	0.50%
2024/03/13	1.3	129.33	1.2	130.86	130.00	0.1	260	0.03%
2024/03/12	0	132.00	0	0.00	131.50	0	256	0.00%
2024/03/11	0.3	131.50	2.1	131.02	131.50	-1.8	254	-0.70%
2024/03/08	0.2	131.00	1	132.00	131.00	-0.8	254	-0.30%
2024/03/07	0	130.00	2.1	131.02	131.50	-2.1	247	-0.85%
2024/03/06	1	129.50	1.9	130.20	129.50	-0.9	239	-0.39%
2024/03/05	0.1	128.78	1	128.50	129.50	-0.9	238	-0.39%
2024/03/04	2.1	127.55	71	127.50	127.50	-68.9	237	-28.99%
2024/03/01	1.1	131.76	40.3	129.34	128.00	-39.2	234	-16.71%
2024/02/29	0	0.00	52	126.20	126.50	-52	208	-24.95%
2024/02/27	57	123.82	0	0.00	123.50	57	204	27.83%
2024/02/26	2	124.25	0	0.00	124.00	2	204	0.98%
2024/02/23	1	124.00	1	125.00	124.00	0	207	0.01%
2024/02/22	0	124.53	11	124.09	123.50	-11	218	-5.04%
2024/02/20	0	124.50	3.1	123.82	123.50	-3	229	-1.33%
2024/02/19	11	123.50	21	123.50	123.00	-10	228	-4.38%
2024/02/16	0	0.00	2	123.25	122.00	-2	230	-0.87%
2024/02/15	0	0.00	0.2	121.50	121.00	-0.2	231	-0.09%
2024/02/05	0	121.50	0	0.00	120.50	0	233	0.00%
2024/02/02	0	120.50	0	0.00	120.50	0	232	0.00%
2024/02/01	0.2	120.50	1	120.00	120.00	-0.8	232	-0.34%
2024/01/31	1	119.51	1	120.48	120.50	0	234	-0.01%
2024/01/30	0	121.50	1	120.50	120.50	-1	234	-0.42%
2024/01/29	1	121.50	1	122.00	121.50	0	241	0.00%
2024/01/26	0	120.80	0	0.00	120.50	0	238	0.02%
2024/01/25	1	121.00	0	0.00	120.00	1	239	0.42%
2024/01/24	0	121.50	1	121.00	120.50	-1	236	-0.42%
2024/01/23	0	119.50	1	120.00	119.50	-1	236	-0.42%
2024/01/22	2.2	119.05	2	119.50	118.50	0.2	237	0.09%
2024/01/19	0	119.50	1	118.00	118.50	-1	236	-0.42%
2024/01/18	2	118.50	7	118.79	118.50	-5	236	-2.11%
2024/01/17	3	118.00	2	118.75	118.00	1	235	0.43%
2024/01/16	1	118.02	0	0.00	118.00	1	233	0.44%
2024/01/15	2	118.99	0.1	119.00	118.00	1.9	236	0.82%
2024/01/12	0	118.50	0	0.00	118.00	0	238	0.00%
2024/01/11	1	118.00	0	0.00	118.00	1	241	0.42%
2024/01/10	0	118.50	3	117.67	117.00	-3	257	-1.16%
2024/01/09	4	118.38	0	0.00	118.00	4	259	1.54%
2024/01/08	0.1	119.50	0.1	119.50	118.50	0	261	0.02%
2024/01/05	0.1	119.00	0	0.00	118.50	0.1	263	0.04%
2024/01/04	1	118.00	0	0.00	118.00	1	268	0.37%
2024/01/02	11	118.50	0	0.00	118.50	11	274	4.02%
2023/12/29	1.1	120.03	5	120.50	120.50	-3.9	262	-1.50%
2023/12/28	0	120.50	0	0.00	120.00	0	264	0.00%
2023/12/27	0	120.50	0	0.00	120.00	0	264	0.00%
2023/12/26	0.2	119.88	6	119.58	120.00	-5.8	263	-2.20%
2023/12/25	1.1	119.55	0	120.00	119.00	1.1	263	0.41%
2023/12/22	0	119.83	2.1	119.26	119.50	-2.1	262	-0.78%
2023/12/21	20	118.00	0	0.00	118.00	20	260	7.69%
2023/12/20	20	119.50	0	0.00	119.00	20	257	7.76%
2023/12/19	11	119.50	0	0.00	119.00	11	257	4.28%
2023/12/18	1	121.01	3	121.01	121.00	-2	258	-0.79%
2023/12/15	0	122.07	2	121.75	121.50	-2	262	-0.75%
2023/12/14	0	121.50	4.1	122.62	122.50	-4.1	263	-1.54%
2023/12/13	0	121.50	2.1	121.72	120.50	-2.1	261	-0.80%
2023/12/12	20	120.25	0	0.00	121.00	20	259	7.71%
2023/12/11	42.5	120.49	14	120.32	121.00	28.5	255	11.14%
2023/12/08	1	123.51	1	124.00	123.00	0	250	0.00%
2023/12/07	2	123.50	0	0.00	124.50	2	246	0.81%
2023/12/06	1	123.50	2	124.75	124.50	-1	249	-0.40%
2023/12/05	1	123.97	10	123.50	124.00	-9	247	-3.63%
2023/12/04	0	126.00	0	0.00	124.50	0	245	0.00%
2023/12/01	0.1	125.50	1	126.00	126.00	-0.9	243	-0.36%
2023/11/30	0.1	125.89	0	0.00	126.00	0.1	240	0.04%
2023/11/29	0	124.50	0	124.00	125.50	0	239	0.00%
2023/11/28	0	124.50	0.1	124.50	124.50	-0.1	236	-0.03%
2023/11/27	0	124.00	3	124.50	123.50	-3	235	-1.27%
2023/11/24	0	122.00	2.1	124.50	124.50	-2.1	232	-0.88%
2023/11/22	2	123.75	0	0.00	123.50	2	224	0.89%
2023/11/21	0.3	124.43	4.5	124.97	123.50	-4.2	222	-1.90%
2023/11/20	0	122.31	0	0.00	122.00	0	214	0.02%
2023/11/17	0	119.50	26	121.02	122.00	-26	211	-12.30%
2023/11/16	0.1	119.00	0	0.00	119.50	0.1	204	0.03%
2023/11/15	2	118.75	2	119.00	119.00	0	204	0.00%
2023/11/14	1.4	117.65	1	118.50	118.00	0.4	204	0.21%
2023/11/13	0	118.50	0	0.00	118.50	0	202	0.00%
2023/11/10	0	117.00	0	0.00	117.00	0	198	0.01%
2023/11/09	20	116.00	2	119.50	117.00	18	201	8.94%
2023/11/08	1	116.50	2	117.26	118.50	-1	210	-0.48%
2023/11/07	1	116.01	1	117.50	117.50	0	213	0.00%
2023/11/06	0	118.50	57.2	118.47	118.00	-57.2	226	-25.27%
2023/11/03	1	115.00	0.1	116.00	115.00	1	220	0.43%
2023/11/02	1	114.50	2	114.25	115.00	-1	225	-0.44%
2023/11/01	0	113.50	0	0.00	114.00	0	229	0.01%
2023/10/31	3	113.00	2	113.75	112.50	1	235	0.43%
2023/10/30	12.1	113.04	0	0.00	114.00	12.1	272	4.44%
2023/10/27	0	113.50	0	0.00	112.50	0	290	0.00%
2023/10/26	0	113.50	0	112.50	112.00	0	339	0.00%
2023/10/25	0	114.00	0	0.00	113.50	0	394	0.01%
2023/10/24	0	112.38	0	0.00	113.50	0	488	0.00%
2023/10/23	4.1	112.00	1	113.00	111.50	3.1	526	0.59%
2023/10/20	21.2	112.98	0	0.00	113.00	21.2	555	3.82%
2023/10/19	21.1	114.50	0	0.00	114.00	21.1	558	3.78%
2023/10/18	4	115.38	12.2	117.41	115.00	-8.2	559	-1.46%
2023/10/17	1	117.00	9	117.06	117.00	-8	547	-1.46%
2023/10/16	2	116.01	14.5	116.64	118.00	-12.4	547	-2.27%
2023/10/13	0	118.42	0.2	118.50	117.00	-0.2	551	-0.03%
2023/10/12	2	118.50	0.2	118.20	119.00	1.8	552	0.32%
2023/10/11	0	116.43	19.4	117.29	118.00	-19.4	553	-3.50%
2023/10/06	0	114.00	0.4	115.50	115.00	-0.4	554	-0.07%
2023/10/05	0	115.00	1	114.50	114.50	-1	558	-0.18%
2023/10/04	2	113.77	0.3	115.00	114.50	1.7	561	0.31%
2023/10/03	2.1	115.50	1.1	116.48	115.00	0.9	572	0.16%
2023/10/02	2.5	115.09	2.2	115.98	115.50	0.3	591	0.06%
2023/09/28	1	115.01	0	0.00	115.00	1	600	0.17%
2023/09/27	0.1	114.99	0	0.00	115.00	0.1	634	0.01%
2023/09/26	2	115.25	0.1	115.50	115.00	1.9	647	0.30%
2023/09/25	2	114.01	4	116.50	116.00	-2	657	-0.30%
2023/09/22	0	114.77	0	0.00	114.50	0	657	0.00%
2023/09/21	3.5	116.00	2	115.00	115.00	1.5	660	0.23%
2023/09/20	1	116.51	24	117.58	118.50	-23	662	-3.47%
2023/09/19	2	115.50	4	117.00	118.00	-2	664	-0.30%
2023/09/18	0	115.50	1.2	115.58	115.50	-1.2	670	-0.18%
2023/09/15	1.1	115.06	0	0.00	114.50	1.1	674	0.17%
2023/09/14	0.7	115.64	0	0.00	115.00	0.7	687	0.10%
2023/09/13	0	114.14	0	0.00	114.50	0	707	0.00%
2023/09/12	3	113.67	1	114.50	114.00	2	722	0.28%
2023/09/11	4.1	113.51	0	0.00	114.00	4.1	758	0.55%
2023/09/08	0	116.27	1.1	116.55	116.00	-1.1	798	-0.14%
2023/09/07	1	115.52	0	0.00	116.50	1	823	0.13%
2023/09/06	1.1	115.04	0	0.00	116.00	1.1	856	0.13%
2023/09/05	1	116.00	3	116.33	116.00	-2	872	-0.23%
2023/09/04	1.1	114.55	2	114.50	115.00	-0.9	890	-0.11%
2023/09/01	0	116.27	0	0.00	115.00	0	896	0.00%
2023/08/31	0	115.27	2.1	116.45	116.50	-2.1	905	-0.23%
2023/08/30	0.1	113.69	3	115.00	115.00	-2.9	911	-0.32%
2023/08/29	4	112.75	0	113.50	113.00	4	930	0.43%
2023/08/28	1.1	112.97	0	0.00	112.50	1.1	952	0.11%
2023/08/25	1	113.02	0	113.50	113.00	1	979	0.11%
2023/08/24	0.5	115.48	7	115.57	114.50	-6.5	996	-0.65%
2023/08/23	0.1	112.46	0	0.00	112.50	0.1	1,008	0.01%
2023/08/22	0.5	112.50	0	0.00	112.00	0.5	1,031	0.05%
2023/08/21	0	113.34	1.2	113.01	112.00	-1.2	1,059	-0.11%
2023/08/18	4.3	113.15	0	0.00	113.00	4.3	1,109	0.39%
2023/08/17	0.2	113.97	2.2	114.49	114.50	-2	1,115	-0.18%
2023/08/16	1	112.01	0.1	113.50	113.00	0.9	1,126	0.08%
2023/08/15	2.3	113.57	1	113.50	113.50	1.3	1,182	0.11%
2023/08/14	20.2	112.48	1	112.00	112.50	19.2	1,289	1.49%
2023/08/11	4.1	114.14	0	0.00	115.00	4.1	1,300	0.31%
2023/08/10	25.2	115.42	0	0.00	115.00	25.2	1,305	1.93%
2023/08/09	1	117.51	0	117.50	118.50	1	1,297	0.08%
2023/08/08	17	117.50	2	118.00	117.50	15	1,307	1.15%
2023/08/07	1	117.51	0	0.00	120.00	1	1,339	0.08%
2023/08/04	6.3	115.76	21	118.03	118.50	-14.7	1,340	-1.10%
2023/08/02	34.6	117.26	4.1	116.35	116.50	30.5	1,356	2.25%
2023/08/01	3.1	121.01	0	0.00	121.00	3.1	1,335	0.23%
2023/07/31	10.1	123.38	10.1	124.39	124.00	0.1	1,354	0.00%
2023/07/28	25.4	121.13	2	123.25	121.00	23.4	1,403	1.67%
2023/07/27	4.1	127.75	25	126.36	128.50	-20.9	1,400	-1.49%
2023/07/26	20.3	118.88	3	126.50	119.50	17.3	1,364	1.27%
2023/07/25	0	124.00	19	121.86	124.00	-19	1,335	-1.42%
2023/07/24	1.2	117.17	0	0.00	117.00	1.2	1,304	0.09%
2023/07/21	0	116.00	3	117.83	118.50	-3	1,299	-0.23%
2023/07/20	3.1	116.52	0	117.00	116.50	3.1	1,298	0.24%
2023/07/19	3	116.34	0	0.00	116.50	3	1,295	0.23%
2023/07/18	2.2	117.55	4.1	120.20	117.50	-1.9	1,297	-0.14%
2023/07/17	0.1	119.16	0	0.00	118.50	0.1	1,295	0.01%
2023/07/14	3.1	118.53	3.1	119.97	120.00	0	1,296	0.00%
2023/07/13	2	117.00	3	118.00	118.00	-1	1,294	-0.08%
2023/07/12	5	117.80	2.1	117.25	118.00	2.9	1,297	0.23%
2023/07/11	2	118.50	2	118.50	118.00	0	1,298	0.00%
2023/07/10	3.1	119.16	0.6	118.00	117.50	2.5	1,299	0.19%
2023/07/07	2	121.00	2.4	123.03	121.50	-0.3	1,308	-0.02%
2023/07/06	3.1	119.99	14	121.21	120.50	-10.9	1,292	-0.84%
2023/07/05	4.1	121.59	40.1	121.79	121.50	-35.9	1,283	-2.80%
2023/07/04	2.1	116.28	6	116.33	116.50	-3.9	1,249	-0.31%
2023/07/03	3.2	112.39	0	0.00	113.50	3.2	1,237	0.26%
2023/06/30	1.1	113.55	1	114.50	114.00	0.1	1,227	0.00%
2023/06/29	0	114.40	3	114.17	114.50	-3	1,226	-0.24%
2023/06/28	1.1	112.00	1	112.50	112.00	0.1	1,225	0.01%
2023/06/27	4.5	111.93	0	0.00	111.00	4.5	1,221	0.37%
2023/06/26	5	113.40	0	0.00	113.00	5	1,215	0.41%
2023/06/21	0	114.00	2	115.00	115.00	-2	1,207	-0.17%
2023/06/20	8.5	112.57	2	113.50	113.50	6.5	1,203	0.54%
2023/06/19	52.1	115.60	2	116.25	115.00	50.1	1,192	4.20%
2023/06/16	1.4	120.08	47	119.38	119.00	-45.6	1,181	-3.86%
2023/06/15	16.1	119.60	1.3	120.35	120.00	14.8	1,167	1.27%
2023/06/14	4.1	124.62	10	124.75	124.50	-5.9	1,133	-0.52%
2023/06/13	1	122.48	19	121.95	123.00	-18	1,092	-1.65%
2023/06/12	6	121.26	5.1	122.51	120.50	0.9	1,068	0.09%
2023/06/09	1.2	119.91	4	120.13	120.00	-2.8	1,040	-0.27%
2023/06/08	3.5	119.63	2.1	120.98	118.50	1.5	1,027	0.14%
2023/06/07	2	118.01	2	118.00	118.50	0	1,012	0.00%
2023/06/06	1.1	116.19	7	117.21	117.50	-5.9	1,014	-0.58%
2023/06/05	2.1	118.79	1.2	119.58	119.00	0.9	1,008	0.09%
2023/06/02	5.1	121.12	10	122.80	120.00	-5	1,005	-0.49%
2023/06/01	3.1	120.00	4	120.38	119.50	-0.9	994	-0.09%
2023/05/31	4.2	120.77	12	121.67	121.00	-7.8	980	-0.79%
2023/05/30	40	119.00	3	119.50	120.00	37	955	3.87%
2023/05/29	7	117.57	24	117.71	118.00	-17	949	-1.79%
2023/05/26	7.1	117.20	1	115.50	115.50	6.1	949	0.65%
2023/05/25	4.2	118.99	2.1	118.05	118.00	2.1	930	0.22%
2023/05/24	6	117.83	22.2	119.55	120.50	-16.2	903	-1.80%
2023/05/23	3.2	115.83	13.1	115.77	115.00	-9.9	853	-1.16%
2023/05/22	43.1	113.94	3	113.00	115.00	40.1	844	4.75%
2023/05/19	29.5	113.84	1	117.00	113.00	28.5	833	3.42%
2023/05/18	20	120.63	17.4	121.26	119.50	2.7	778	0.34%
2023/05/17	3	112.99	10	112.95	113.00	-7	675	-1.04%
2023/05/16	0	110.00	1	111.00	110.50	-1	662	-0.15%
2023/05/15	2.1	109.74	2.2	110.96	108.50	-0.1	665	-0.02%
2023/05/12	3.2	108.53	0.1	108.78	109.00	3.1	658	0.48%
2023/05/11	4	109.00	4.2	112.00	108.00	-0.2	646	-0.03%
2023/05/10	5	106.30	6	106.83	107.50	-1	611	-0.16%
2023/05/09	4.1	106.67	2.1	106.52	106.00	2	606	0.34%
2023/05/08	6.1	109.59	3	109.83	109.00	3.1	586	0.52%
2023/05/05	9.2	109.29	6.3	109.47	109.50	2.9	568	0.52%
2023/05/04	16.1	114.31	14.5	114.11	113.00	1.6	533	0.31%
2023/05/03	10	110.80	5	110.80	107.50	5	434	1.15%
2023/05/02	5	109.40	28.7	110.33	111.50	-23.7	382	-6.20%
2023/04/28	17	100.88	7.2	101.35	101.50	9.8	324	3.02%
2023/04/27	1	99.00	2	98.85	99.00	-1	316	-0.33%
2023/04/26	1.1	97.06	3.2	97.83	98.60	-2	316	-0.64%
2023/04/25	4	97.88	0	0.00	97.50	4	318	1.26%
2023/04/24	0	99.00	4	98.70	99.20	-4	317	-1.26%
2023/04/21	2.1	97.92	1	98.50	98.20	1.1	317	0.35%
2023/04/20	5	99.76	13	99.88	99.60	-8	315	-2.53%
2023/04/19	2	100.35	6	100.75	101.00	-4	314	-1.26%
2023/04/18	0.1	100.02	3	100.33	100.00	-2.9	313	-0.92%
2023/04/17	1.1	100.56	5	102.30	100.50	-3.9	311	-1.26%
2023/04/14	3	99.37	4	100.00	100.00	-1	302	-0.33%
2023/04/13	3	100.00	4	99.83	99.50	-1	299	-0.33%
2023/04/12	6.1	100.11	14	100.26	100.50	-7.9	299	-2.66%
2023/04/11	0	97.20	6	97.43	97.60	-6	283	-2.11%
2023/04/10	0	96.79	0	0.00	96.70	0	281	0.00%
2023/04/07	0	96.55	0	0.00	96.50	0	282	0.00%
2023/04/06	1.1	95.85	1	96.90	96.40	0.1	281	0.02%
2023/03/31	0	96.65	1	96.40	96.40	-1	280	-0.35%
2023/03/30	0	96.00	2	96.50	96.50	-2	280	-0.71%
2023/03/29	6.1	95.34	1	96.01	95.30	5.1	278	1.83%
2023/03/28	4	96.18	0	96.80	96.30	4	277	1.45%
2023/03/27	1	96.51	0	0.00	96.90	1	279	0.36%
2023/03/24	3.1	96.64	0	0.00	97.20	3.1	280	1.09%
2023/03/23	2.1	97.11	0	0.00	97.10	2.1	278	0.76%
2023/03/22	1	96.90	1	97.10	97.20	0	278	0.01%
2023/03/21	0	97.58	18	97.86	97.30	-18	278	-6.46%
2023/03/20	1	95.90	2	96.05	96.00	-1	269	-0.37%
2023/03/17	9.1	95.10	3	95.13	95.30	6.1	268	2.26%
2023/03/16	6.2	94.35	0	0.00	94.60	6.2	267	2.30%
2023/03/15	2	95.70	0	0.00	95.70	2	265	0.76%
2023/03/14	0	95.52	5	95.88	95.50	-5	264	-1.88%
2023/03/13	0.2	95.71	0	0.00	95.20	0.2	259	0.09%
2023/03/10	1.2	95.38	0	0.00	94.90	1.2	256	0.47%
2023/03/09	5.2	95.74	5	96.00	96.00	0.2	254	0.08%
2023/03/08	1.1	96.83	1	96.70	97.50	0.1	246	0.05%
2023/03/07	1	97.88	3	97.07	97.80	-2	242	-0.81%
2023/03/06	6	96.60	5	96.96	96.20	1	235	0.43%
2023/03/03	4.2	95.60	1	95.50	95.90	3.2	227	1.39%
2023/03/02	0.1	93.75	0	0.00	94.00	0.1	219	0.02%
2023/03/01	2	94.90	3.2	94.16	93.70	-1.2	216	-0.56%
2023/02/24	3	93.67	39.2	92.83	93.30	-36.2	204	-17.70%
2023/02/23	1	89.40	5	89.86	89.90	-4	186	-2.15%
2023/02/22	2	89.50	6	88.55	88.90	-4	182	-2.19%
2023/02/21	4	88.10	0	0.00	88.70	4	177	2.25%
2023/02/20	0	88.20	3.1	88.11	88.10	-3.1	176	-1.75%
2023/02/17	0	86.90	1	87.00	86.80	-1	174	-0.55%
2023/02/16	3	86.24	0	0.00	86.60	3	174	1.72%
2023/02/15	5	86.12	0	0.00	86.60	5	172	2.90%
2023/02/14	9	88.24	0	0.00	87.50	9	165	5.47%
2023/02/13	5.2	87.85	22.3	87.64	89.00	-17.1	157	-10.83%
2023/02/10	2.1	84.96	0	0.00	85.40	2.1	145	1.41%
2023/02/09	3.2	85.32	0	0.00	85.30	3.2	145	2.16%
2023/02/08	5	85.42	0	0.00	85.40	5	145	3.44%
2023/02/07	0.1	84.61	1	84.40	84.80	-0.9	143	-0.65%
2023/02/06	5	84.54	0	0.00	84.60	5	142	3.52%
2023/02/03	4	85.13	0	0.00	85.00	4	140	2.85%
2023/02/02	0	85.79	1	85.20	85.70	-1	138	-0.71%
2023/02/01	1	85.01	0	0.00	85.30	1	137	0.75%
2023/01/31	2.1	84.76	0	0.00	84.90	2.1	137	1.50%
2023/01/30	2.1	84.92	0	0.00	85.00	2.1	137	1.52%
2023/01/17	0	85.40	0	0.00	85.20	0	135	0.00%
2023/01/16	1	84.00	2	84.00	84.10	-1	136	-0.73%
2023/01/13	2	83.50	1	83.10	83.00	1	140	0.72%
2023/01/12	0.1	84.95	0	0.00	83.70	0.1	157	0.04%
2023/01/10	0.1	84.79	2	85.45	85.50	-1.9	156	-1.22%
2023/01/09	1	83.51	0	0.00	84.10	1	155	0.66%
2023/01/06	0	84.70	0	0.00	84.20	0	152	0.00%
2023/01/05	1.1	84.50	0	0.00	85.00	1.1	154	0.69%
2023/01/04	2.1	83.95	0	0.00	84.50	2.1	153	1.35%
2023/01/03	1.1	84.51	0.1	85.80	84.60	1	153	0.66%
2022/12/30	0.2	85.53	0	85.42	85.90	0.2	150	0.12%
2022/12/29	0	0.00	6	84.80	85.40	-6	146	-4.11%
2022/12/28	0	83.70	0	0.00	83.10	0	140	0.00%
2022/12/27	0	83.90	2	84.00	83.80	-2	138	-1.43%
2022/12/26	0	82.60	0	0.00	81.90	0	135	0.01%
2022/12/23	1.1	82.10	0	0.00	82.00	1.1	137	0.82%
2022/12/22	0	82.90	0	0.00	82.50	0	143	0.01%
2022/12/21	1	82.40	0	0.00	82.60	1	146	0.69%
2022/12/20	0	83.63	0	0.00	82.60	0	149	0.01%
2022/12/19	0	83.00	3	82.90	83.40	-3	151	-1.98%
2022/12/16	4	81.73	0	0.00	81.20	4	148	2.70%
2022/12/15	1	82.80	1.2	82.88	83.00	-0.2	147	-0.11%
2022/12/14	3	82.67	0	0.00	83.00	3	148	2.02%
2022/12/13	0	83.01	0	0.00	82.80	0	149	0.01%
2022/12/12	1	82.01	2	82.30	82.60	-1	148	-0.66%
2022/12/09	1	82.50	1	82.00	82.50	0	151	0.01%
2022/12/08	0	0.00	0.1	80.80	81.70	-0.1	153	-0.07%
2022/12/07	0	81.61	0	0.00	81.10	0	153	0.01%
2022/12/06	0	82.96	0	0.00	81.60	0	152	0.03%
2022/12/05	1	82.90	0	0.00	82.90	1	155	0.65%
2022/12/02	0	83.10	1	82.40	82.60	-1	159	-0.62%
2022/12/01	4.3	83.16	0	0.00	83.30	4.3	161	2.67%
2022/11/30	2	81.25	1	81.50	81.60	1	161	0.63%
2022/11/29	0	81.70	0	0.00	81.40	0	163	0.01%
2022/11/28	0	81.61	1	81.50	81.30	-1	166	-0.59%
2022/11/25	1	81.40	0	0.00	81.50	1	170	0.59%
2022/11/24	0	81.20	1	80.80	81.00	-1	170	-0.58%
2022/11/23	0	80.86	0	80.90	80.40	0	172	0.01%
2022/11/22	1	80.10	1	80.20	80.60	0	174	0.00%
2022/11/21	0	79.60	0	0.00	80.00	0	176	0.00%
2022/11/18	0	79.90	0.1	80.00	79.50	-0.1	179	-0.05%
2022/11/17	0.3	79.90	0.1	79.80	79.80	0.3	181	0.14%
2022/11/16	1.1	79.42	0	0.00	79.20	1.1	183	0.59%
2022/11/15	1	79.30	2	79.60	79.80	-1	186	-0.53%
2022/11/14	1	78.91	0	0.00	78.90	1	188	0.54%
2022/11/11	1	79.30	0	0.00	79.00	1	193	0.52%
2022/11/10	0	78.94	0	0.00	78.30	0	195	0.01%
2022/11/09	0.4	78.71	1	79.00	78.70	-0.6	199	-0.32%
2022/11/08	2	78.70	1	79.20	78.30	1	205	0.49%
2022/11/07	0.5	78.60	0.1	78.70	78.40	0.4	206	0.22%
2022/11/03	0	77.30	0	0.00	77.00	0	215	0.00%
2022/11/02	0.1	77.68	0	0.00	77.10	0.1	220	0.03%
2022/11/01	1.1	77.04	0	0.00	77.00	1.1	226	0.47%
2022/10/31	0	77.70	1	77.20	77.10	-1	230	-0.43%
2022/10/28	0.5	76.67	0	0.00	75.70	0.5	236	0.22%
2022/10/27	2	76.50	0	0.00	77.20	2	239	0.84%
2022/10/26	0	76.61	0	0.00	76.00	0	244	0.01%
2022/10/25	0	77.78	1	77.40	76.80	-1	251	-0.39%
2022/10/24	0	78.40	2	78.15	78.00	-2	257	-0.78%
2022/10/21	3	76.07	2	74.80	75.50	1	259	0.39%
2022/10/20	14.4	74.28	0	0.00	73.00	14.4	259	5.56%
2022/10/19	1.1	78.40	5	77.80	77.90	-3.9	242	-1.62%
2022/10/18	1	78.00	1	78.60	78.60	0	246	0.00%
2022/10/17	2.5	78.18	1	78.30	78.10	1.5	247	0.61%
2022/10/14	0	79.50	0.3	79.64	79.50	-0.3	248	-0.12%
2022/10/13	7.1	78.92	0.7	79.50	78.70	6.4	251	2.53%
2022/10/12	0.1	79.91	0	0.00	80.50	0.1	250	0.02%
2022/10/11	1	79.31	0	0.00	80.60	1	254	0.40%
2022/10/06	0	81.40	0	0.00	81.00	0	255	0.01%
2022/10/05	0	81.70	1	81.30	81.20	-1	257	-0.38%
2022/10/04	0	81.20	0	0.00	81.10	0	258	0.00%
2022/10/03	1	80.61	0	0.00	80.90	1	265	0.38%
2022/09/30	0	82.00	0	0.00	81.80	0	271	0.00%
2022/09/29	2.1	79.04	0	0.00	81.30	2.1	273	0.76%
2022/09/28	2	79.61	0	0.00	79.80	2	276	0.73%
2022/09/27	1	79.30	1	80.50	80.50	0	282	0.00%
2022/09/26	13.2	79.86	0	0.00	79.60	13.2	282	4.68%
2022/09/23	0	81.10	0	0.00	80.90	0	281	0.01%
2022/09/22	0	81.00	0	0.00	81.10	0	284	0.01%
2022/09/21	2	80.91	0	0.00	80.90	2	286	0.70%
2022/09/20	1	80.90	2	80.90	81.80	-1	286	-0.35%
2022/09/19	6	81.03	0	0.00	81.00	6	286	2.10%
2022/09/16	12	81.88	0	0.00	81.40	12	287	4.19%
2022/09/15	4	82.68	1	83.00	82.80	3	294	1.02%
2022/09/14	1	83.40	0	0.00	83.30	1	309	0.33%
2022/09/13	0	85.00	0	0.00	84.70	0	316	0.01%
2022/09/12	0	84.50	4	84.87	84.80	-4	326	-1.22%
2022/09/08	2	83.89	0	0.00	83.90	2	325	0.62%
2022/09/06	3	80.21	0	0.00	80.60	3	329	0.92%
2022/09/05	0.2	81.40	0	0.00	80.80	0.2	330	0.07%
2022/09/02	2	81.71	1	81.80	81.70	1	330	0.31%
2022/09/01	0	83.16	0	0.00	82.60	0	330	0.01%
2022/08/31	0	84.40	0	0.00	84.40	0	327	0.00%
2022/08/30	1	83.71	0	0.00	84.20	1	328	0.31%
2022/08/29	4	83.65	1	84.00	84.40	3	328	0.92%
2022/08/26	3	84.30	0	0.00	84.50	3	325	0.93%
2022/08/25	0.1	84.37	0	0.00	84.30	0.1	324	0.03%
2022/08/24	2	83.90	0	0.00	84.00	2	323	0.62%
2022/08/23	2	84.80	7	84.57	84.70	-5	321	-1.55%
2022/08/22	2.5	85.06	2	84.80	84.80	0.5	320	0.16%
2022/08/19	0	86.11	0	0.00	86.10	0	316	0.00%
2022/08/18	7.2	86.10	2	86.80	85.80	5.2	314	1.65%
2022/08/17	1	87.50	0	0.00	87.40	1	307	0.33%
2022/08/16	0	89.24	0.4	89.50	88.50	-0.4	305	-0.12%
2022/08/15	4.1	88.07	0	0.00	88.20	4.1	301	1.36%
2022/08/12	3	89.37	0	0.00	89.50	3	292	1.03%
2022/08/11	1	89.00	7	88.90	89.20	-6	290	-2.06%
2022/08/10	1	88.80	2	88.70	88.90	-1	286	-0.35%
2022/08/09	8	88.65	3	88.73	88.90	5	282	1.77%
2022/08/08	6	87.53	22	87.21	87.30	-16	280	-5.69%
2022/08/05	1	84.51	2	85.60	85.90	-1	278	-0.36%
2022/08/04	5	84.02	0	0.00	84.50	5	277	1.81%
2022/08/03	13	86.44	13	86.07	85.90	0	272	0.01%
2022/08/02	1	87.00	1	87.30	86.50	0	272	0.01%
2022/08/01	4	87.97	1	87.50	87.50	3	268	1.12%
2022/07/29	0	86.10	0	0.00	86.80	0	262	0.00%
2022/07/28	0	84.60	1	84.90	85.10	-1	257	-0.38%
2022/07/27	0	83.60	1	84.00	84.70	-1	254	-0.39%
2022/07/26	1	84.00	0	0.00	83.80	1	251	0.40%
2022/07/25	2	84.20	0	0.00	84.00	2	250	0.81%
2022/07/22	0	83.90	0	0.00	84.00	0	246	0.00%
2022/07/21	0	81.60	0	0.00	83.00	0	247	0.00%
2022/07/20	4	81.78	0	0.00	81.70	4	244	1.64%
2022/07/19	4	82.28	0	0.00	81.70	4	244	1.65%
2022/07/18	1	81.00	0	83.40	83.60	1	243	0.41%
2022/07/15	0	79.90	1	79.70	80.00	-1	237	-0.42%
2022/07/14	1	78.52	1	78.90	78.90	0	236	0.01%
2022/07/13	0.4	79.00	0	0.00	79.00	0.4	234	0.15%
2022/07/12	2	78.65	0	0.00	79.00	2	233	0.87%
2022/07/11	7	79.70	1	80.00	79.10	6	234	2.57%
2022/07/08	12.2	78.90	0	0.00	78.90	12.2	230	5.32%
2022/07/07	28.1	76.85	0	0.00	76.90	28.1	225	12.49%
2022/07/06	11.2	78.00	0	0.00	77.00	11.2	222	5.04%
2022/07/05	14	82.75	14	82.14	81.10	0	221	0.02%
2022/07/04	4	84.20	1	84.00	84.00	3	214	1.41%
2022/07/01	10	85.00	0.2	85.20	85.10	9.8	213	4.59%
2022/06/30	11.5	86.49	15	86.77	86.10	-3.5	213	-1.63%
2022/06/29	2	87.35	1	87.40	87.80	1	212	0.47%
2022/06/28	2	85.15	0	0.00	85.40	2	210	0.95%
2022/06/27	1.1	85.33	2	85.30	85.20	-0.9	216	-0.41%
2022/06/24	4	85.33	0	0.00	85.30	4	219	1.83%
2022/06/23	38.5	85.58	6	86.27	85.30	32.5	221	14.64%
2022/06/22	15	89.21	3	89.80	89.10	12	231	5.18%
2022/06/21	30	89.49	0	0.00	89.50	30	232	12.92%
2022/06/20	29	90.01	0	0.00	89.80	29	232	12.50%
2022/06/17	7	90.50	0	0.00	90.60	7	236	2.97%
2022/06/16	4	91.05	0	0.00	90.60	4	237	1.69%
2022/06/15	9	90.92	2	91.20	91.00	7	237	2.94%
2022/06/14	12	90.61	0	0.00	90.60	12	254	4.73%
2022/06/13	5	90.80	0	0.00	90.90	5	296	1.69%
2022/06/10	3	91.27	0	0.00	91.40	3	311	0.96%
2022/06/09	3	91.00	5	90.90	90.80	-2	317	-0.63%
2022/06/08	1	90.40	1	90.40	90.30	0	327	0.00%
2022/06/07	2	90.50	0	0.00	90.40	2	336	0.59%
2022/06/02	8	90.64	0	0.00	91.00	8	360	2.22%
2022/06/01	1	90.50	0	0.00	90.90	1	372	0.27%
2022/05/31	0	90.31	0	0.00	90.30	0	379	0.00%
2022/05/30	4	90.00	0	0.00	90.30	4	389	1.03%
2022/05/27	4	89.95	0	0.00	90.10	4	404	0.99%
2022/05/26	4	89.95	0	0.00	89.90	4	416	0.96%
2022/05/25	6	89.92	0	0.00	90.00	6	421	1.42%
2022/05/24	2	90.00	0	0.00	90.10	2	427	0.47%
2022/05/23	2.1	90.29	0	0.00	90.10	2.1	429	0.49%
2022/05/20	3.3	90.69	1	90.60	90.50	2.3	431	0.53%
2022/05/19	0	91.18	1	91.40	90.80	-1	434	-0.23%
2022/05/18	1	91.00	0	0.00	91.40	1	435	0.23%
2022/05/17	0	90.70	0	0.00	90.70	0	438	0.00%
2022/05/16	5	91.78	12	91.48	90.90	-7	439	-1.59%
2022/05/13	0	0.00	20	90.01	91.90	-20	438	-4.57%
2022/05/12	7.6	89.86	0	0.00	89.70	7.6	438	1.74%
2022/05/11	2	89.95	0	0.00	90.10	2	436	0.46%
2022/05/10	2	89.70	0	89.90	90.60	2	443	0.45%
2022/05/09	2	90.05	0	0.00	90.20	2	448	0.45%
2022/05/06	3	90.67	1	90.90	90.50	2	457	0.44%
2022/05/05	1	91.71	1	91.50	91.70	0	462	0.00%
2022/05/04	1	92.30	0	0.00	91.90	1	470	0.22%
2022/04/29	0	90.80	0	0.00	90.60	0	501	0.00%
2022/04/28	9	90.22	0	0.00	90.30	9	505	1.79%
2022/04/27	9	90.07	0	0.00	90.60	9	506	1.79%
2022/04/26	2	90.60	2	90.65	90.50	0	507	0.00%
2022/04/25	14.2	90.27	1	90.40	90.40	13.2	513	2.57%
2022/04/22	2.5	91.42	0	0.00	91.10	2.5	524	0.48%
2022/04/21	5	91.06	0	0.00	90.80	5	562	0.89%
2022/04/20	0	91.20	0	0.00	90.80	0	571	0.00%
2022/04/19	4	90.65	0	0.00	91.00	4	582	0.69%
2022/04/18	0.2	90.79	0.1	90.90	90.30	0.1	607	0.02%
2022/04/15	7	90.27	0	91.00	90.30	7	606	1.16%
2022/04/14	6.2	90.81	0	0.00	91.00	6.2	606	1.02%
2022/04/13	1	90.92	0	0.00	91.30	1	607	0.17%
2022/04/12	2	90.00	1	90.10	90.70	1	608	0.17%
2022/04/11	8	90.90	1.1	91.41	90.30	6.9	608	1.14%
2022/04/08	12	92.74	0	0.00	92.70	12	602	1.99%
2022/04/07	5.6	92.77	0	0.00	92.60	5.6	601	0.93%
2022/04/06	6	92.97	3	93.30	94.20	3	598	0.50%
2022/04/01	2	93.45	3.1	93.52	93.00	-1.1	597	-0.18%
2022/03/31	3.2	92.80	1.1	93.53	92.60	2.1	595	0.35%
2022/03/30	9.1	92.62	11	92.95	92.60	-1.9	594	-0.32%
2022/03/29	2	93.70	1	94.20	93.70	1	588	0.17%
2022/03/28	4.1	92.73	19	92.66	92.60	-14.9	584	-2.55%
2022/03/25	9.2	94.92	2.2	96.84	93.50	7	580	1.21%
2022/03/24	5.2	96.61	11	97.00	98.20	-5.8	560	-1.04%
2022/03/23	2	93.40	12	93.24	94.20	-10	544	-1.84%
2022/03/22	17.7	92.68	6.2	92.24	91.90	11.6	536	2.16%
2022/03/21	2.1	94.26	0	0.00	94.30	2.1	523	0.40%
2022/03/18	0	95.40	0	0.00	95.20	0	519	0.00%
2022/03/17	11.1	96.55	2	97.50	95.40	9.1	516	1.76%
2022/03/16	7.2	97.03	15.1	98.40	96.10	-8	496	-1.60%
2022/03/15	7	95.57	8	95.56	93.90	-1	450	-0.22%
2022/03/14	8	93.15	1	95.80	93.60	7	432	1.62%
2022/03/11	1.1	94.20	7	94.60	95.00	-5.9	424	-1.40%
2022/03/10	2	91.65	6	92.25	93.60	-4	413	-0.97%
2022/03/09	23.5	91.41	1	94.00	91.40	22.5	404	5.57%
2022/03/08	11	92.22	6	91.63	93.00	5	390	1.28%
2022/03/07	8	91.13	7	92.27	91.50	1	378	0.27%
2022/03/04	11.1	91.49	2	91.75	91.50	9.1	365	2.49%
2022/03/03	13.9	92.09	1	93.70	92.30	12.9	357	3.60%
2022/03/02	3.1	90.28	10	91.25	92.30	-6.9	347	-1.98%
2022/03/01	4	89.08	0	0.00	89.00	4	332	1.20%
2022/02/25	1.1	84.94	1	85.40	85.40	0.1	321	0.03%
2022/02/24	6.5	84.79	3	84.60	84.10	3.5	317	1.11%
2022/02/23	4.4	84.85	0	0.00	85.10	4.4	310	1.41%
2022/02/22	2	83.55	0	0.00	84.50	2	309	0.65%
2022/02/21	7.1	82.90	1	84.38	84.40	6	307	1.96%
2022/02/18	5	83.30	0	83.80	83.20	5	305	1.64%
2022/02/17	1.3	83.30	0.1	84.23	83.50	1.2	305	0.38%
2022/02/16	6	83.50	0	0.00	83.50	6	302	1.98%
2022/02/15	5.4	82.43	0	0.00	82.80	5.4	300	1.79%
2022/02/14	2	81.76	3	81.97	82.70	-1	298	-0.33%
2022/02/11	2	82.35	1	83.00	82.80	1	295	0.34%
2022/02/10	8	82.70	0	0.00	82.70	8	293	2.73%
2022/02/09	12	83.86	0	0.00	84.20	12	289	4.15%
2022/02/08	1	84.20	2	84.15	84.80	-1	282	-0.35%
2022/02/07	7.5	82.03	3	83.00	83.40	4.5	273	1.65%
2022/01/26	0	82.50	11	82.06	82.70	-11	267	-4.10%
2022/01/25	38.2	80.87	0.1	81.10	80.50	38.1	260	14.64%
2022/01/24	32.3	80.95	26	81.98	83.00	6.3	250	2.50%
2022/01/21	1	81.10	10	80.78	80.80	-9	227	-3.96%
2022/01/20	3	80.50	2	80.20	80.50	1	222	0.45%
2022/01/19	2	79.60	4	80.30	80.20	-2	221	-0.90%
2022/01/18	19.3	80.01	2	81.80	79.80	17.3	217	7.94%
2022/01/17	10	80.71	6	81.77	80.20	4	213	1.88%
2022/01/14	19	81.97	15	81.23	80.00	4	200	2.01%
2022/01/13	27.1	79.66	0.1	79.90	79.60	27	169	15.91%
2022/01/12	6.1	78.59	0	0.00	80.00	6.1	161	3.77%
2022/01/11	10	78.60	5	78.86	78.40	5	151	3.29%
2022/01/10	1	74.30	0	0.00	74.70	1	129	0.77%
2022/01/07	4.2	73.78	0	73.80	74.20	4.2	129	3.23%
2022/01/06	7.5	74.56	2.6	74.22	74.20	4.9	127	3.86%
2022/01/05	7	74.84	0	0.00	74.90	7	125	5.59%
2022/01/04	2	74.00	1	74.00	74.20	1	125	0.79%
2022/01/03	4	73.35	0	0.00	73.50	4	126	3.17%
2021/12/30	0	72.80	0	0.00	72.80	0	124	0.01%
2021/12/29	1.3	72.74	0	0.00	72.80	1.3	126	0.99%
2021/12/28	9	72.52	6	72.80	72.90	3	127	2.35%
2021/12/27	5	72.70	0	0.00	72.80	5	127	3.92%
2021/12/24	0.3	72.60	0	0.00	72.90	0.3	129	0.19%
2021/12/23	17.2	72.58	0	0.00	72.90	17.2	130	13.17%
2021/12/22	7	72.60	0	0.00	72.70	7	130	5.35%
2021/12/21	6.5	72.17	0	0.00	72.70	6.5	131	4.96%
2021/12/20	1.2	72.61	0	0.00	72.60	1.2	132	0.87%
2021/12/17	2	72.70	1	72.70	72.70	1	133	0.75%
2021/12/16	13.1	72.68	3.5	72.60	72.50	9.6	132	7.24%
2021/12/15	1	72.51	0.1	72.50	72.50	0.9	133	0.67%
2021/12/14	1	72.30	0	0.00	72.20	1	133	0.75%
2021/12/13	3.4	72.00	1	72.50	72.30	2.4	133	1.81%
2021/12/09	1	72.10	0	0.00	72.40	1	130	0.78%
2021/12/07	1	72.10	0	72.20	72.20	1	132	0.75%
2021/12/06	0.3	72.09	0	0.00	72.00	0.3	131	0.24%
2021/12/03	0.4	72.11	0	0.00	72.00	0.4	132	0.34%
2021/12/02	1	71.60	0	0.00	72.00	1	131	0.77%
2021/11/30	1	71.20	2	71.35	71.20	-1	132	-0.76%
2021/11/29	4	70.68	0	0.00	71.00	4	132	3.03%
2021/11/26	5	71.22	0	0.00	71.20	5	132	3.79%
2021/11/25	4	71.48	2	71.55	71.50	2	131	1.53%
2021/11/24	13.1	71.76	0	0.00	71.70	13.1	130	10.02%
2021/11/23	3	72.00	0	0.00	72.00	3	129	2.31%
2021/11/22	0	72.20	0	0.00	72.10	0	128	0.01%
2021/11/19	5	72.00	0	0.00	72.20	5	129	3.88%
2021/11/18	8	71.99	5	72.20	72.10	3	129	2.32%
2021/11/17	4	71.88	0	0.00	72.00	4	130	3.08%
2021/11/16	4	72.00	5	71.94	72.10	-1	131	-0.76%
2021/11/15	5	71.88	1	71.90	71.80	4	133	3.01%
2021/11/12	3	71.70	5	71.86	72.00	-2	136	-1.46%
2021/11/11	2	71.70	10	71.82	71.70	-8	137	-5.84%
2021/11/10	0	71.60	8	71.65	71.80	-8	140	-5.67%
2021/11/09	0	71.70	0.1	71.70	71.80	0	142	-0.02%
2021/11/08	6	71.07	4	71.35	71.80	2	143	1.39%
2021/11/05	2	71.20	2	71.30	71.30	0	142	0.00%
2021/11/04	3	71.06	10	71.32	71.10	-7	148	-4.69%
2021/11/03	2	70.90	3	71.10	70.70	-1	151	-0.65%
2021/11/02	4	70.93	6	71.17	70.80	-2	152	-1.30%
2021/11/01	1	71.10	9	71.26	71.20	-8	153	-5.20%
2021/10/29	0	71.00	3	70.80	70.70	-3	153	-1.95%
2021/10/28	1	70.80	0	0.00	71.00	1	156	0.64%
2021/10/27	6.1	70.60	0	0.00	70.70	6.1	163	3.74%
2021/10/26	0	71.10	0	0.00	71.20	0	165	0.02%
2021/10/25	0	0.00	13	70.86	71.20	-13	166	-7.83%
2021/10/22	0	70.30	7	70.41	70.70	-7	168	-4.16%
2021/10/21	21	69.95	10	70.43	70.70	11	170	6.48%
2021/10/20	8	69.81	2	70.10	70.00	6	163	3.68%
2021/10/19	4	69.73	3.1	70.13	69.80	1	164	0.58%
2021/10/18	0.1	70.00	3	70.10	70.00	-2.9	165	-1.77%
2021/10/15	2	69.65	9	69.74	69.90	-7	167	-4.18%
2021/10/14	2	69.40	0	0.00	69.50	2	169	1.19%
2021/10/13	4	69.43	1	69.50	69.40	3	172	1.74%
2021/10/12	7	69.57	1	70.00	69.60	6	174	3.44%
2021/10/08	2	69.90	6	70.05	69.90	-4	174	-2.30%
2021/10/07	1	69.80	29	69.74	69.80	-28	175	-16.00%
2021/10/06	1	69.80	1.1	69.65	69.50	-0.1	178	-0.08%
2021/10/05	1	69.00	7	69.31	69.40	-6	181	-3.31%
2021/10/04	5	68.80	1	69.29	69.00	4	183	2.17%
2021/10/01	2	69.05	0	0.00	69.00	2	184	1.08%
2021/09/30	3	69.03	0	0.00	69.70	3	190	1.57%
2021/09/29	7	69.03	0	0.00	69.10	7	191	3.65%
2021/09/27	0	0.00	4	69.48	69.40	-4	199	-2.01%
2021/09/24	1	68.70	2.1	69.00	68.80	-1.1	199	-0.53%
2021/09/23	0	0.00	2.1	68.90	68.90	-2.1	203	-1.05%
2021/09/22	0.3	69.00	0	0.00	68.40	0.3	207	0.14%
2021/09/17	4	69.03	0	0.00	69.00	4	209	1.91%
2021/09/16	3	69.00	0	0.00	69.20	3	215	1.39%
2021/09/15	2	69.15	0	0.00	69.20	2	245	0.81%
2021/09/14	2	69.20	1	69.40	69.40	1	269	0.37%
2021/09/13	4	68.93	0	68.70	69.00	4	285	1.40%
2021/09/09	2.1	68.12	1	68.50	68.10	1.1	300	0.36%
2021/09/08	5	67.96	0	0.00	67.90	5	306	1.63%
2021/09/07	1	68.40	0	0.00	68.50	1	313	0.32%
2021/09/06	1	68.40	0	0.00	68.40	1	317	0.31%
2021/08/31	0	0.00	1	68.40	68.30	-1	331	-0.30%
2021/08/30	0	0.00	1	68.30	68.30	-1	333	-0.30%
2021/08/27	0	68.30	0	0.00	68.20	0	334	0.00%
2021/08/25	1	67.90	1	67.90	68.20	0	344	0.00%
2021/08/24	1	67.40	0	0.00	67.40	1	346	0.29%
2021/08/23	1	67.20	2	67.60	67.70	-1	347	-0.29%
2021/08/20	4	66.93	0	0.00	67.00	4	348	1.15%
2021/08/19	1	67.20	5.2	67.38	67.10	-4.2	349	-1.20%
2021/08/18	0.1	68.00	0	0.00	67.60	0.1	347	0.02%
2021/08/17	1	67.60	0	68.30	67.60	1	348	0.29%
2021/08/16	3	67.70	0	0.00	67.60	3	349	0.86%
2021/08/13	1	68.00	0	0.00	68.00	1	347	0.29%
2021/08/12	0.2	68.10	0	68.60	68.10	0.2	347	0.06%
2021/08/11	1	67.90	1	68.30	67.90	0	350	0.00%
2021/08/10	4.1	67.88	0	0.00	68.20	4.1	354	1.15%
2021/08/09	0.1	68.33	0	0.00	67.90	0.1	361	0.02%
2021/08/06	0	68.70	0	0.00	68.30	0	363	0.00%
2021/08/05	3	68.93	0	0.00	68.80	3	371	0.81%
2021/08/04	0.1	69.00	0	0.00	69.30	0.1	390	0.02%
2021/08/03	12	69.65	0	0.00	69.80	12	401	2.99%
2021/08/02	3	70.17	1	70.00	70.00	2	409	0.49%
2021/07/30	1	69.20	2	69.45	69.20	-1	435	-0.23%
2021/07/29	1	68.80	0	0.00	68.80	1	435	0.23%
2021/07/28	4	67.80	1	68.30	68.30	3	437	0.69%
2021/07/27	0.1	68.30	0	0.00	68.10	0.1	442	0.02%
2021/07/26	2	68.30	1	68.10	68.20	1	446	0.22%
2021/07/23	0	0.00	1	68.10	67.90	-1	447	-0.22%
2021/07/22	1	67.80	0	0.00	67.80	1	448	0.22%
2021/07/21	5	67.96	0	0.00	67.70	5	454	1.10%
2021/07/20	2	67.95	0	0.00	68.00	2	453	0.45%
2021/07/19	3.1	68.03	0	0.00	68.00	3.1	453	0.68%
2021/07/16	2	68.15	1	68.40	68.10	1	457	0.22%
2021/07/14	2	68.05	0	0.00	68.00	2	456	0.44%
2021/07/13	1	68.40	0	0.00	68.30	1	456	0.22%
2021/07/12	4	68.48	0	0.00	68.80	4	455	0.88%
2021/07/09	2	68.45	0.1	68.70	68.80	1.9	452	0.42%
2021/07/08	5	68.52	0	0.00	68.80	5	458	1.09%
2021/07/07	3.1	69.00	1	68.90	68.60	2.1	459	0.46%
2021/07/06	3.1	68.08	0	0.00	68.30	3.1	457	0.68%
2021/07/05	1	67.90	3	67.90	67.90	-2	459	-0.43%
2021/07/02	14.1	67.74	3	67.93	67.50	11.1	462	2.39%
2021/07/01	0	0.00	1	68.30	68.00	-1	462	-0.22%
2021/06/30	14	68.05	8	68.06	68.00	6	464	1.29%
2021/06/29	2	68.05	1	68.41	68.10	1	463	0.22%
2021/06/28	4	68.20	1.2	68.55	68.10	2.8	461	0.61%
2021/06/25	2.3	68.55	0.3	68.80	68.30	2	461	0.43%
2021/06/24	14.1	67.54	6	67.68	67.70	8.1	455	1.78%
2021/06/23	2.3	71.42	7	71.51	71.50	-4.7	427	-1.10%
2021/06/22	2	71.35	0	0.00	71.10	2	405	0.49%
2021/06/21	2	71.45	4	71.65	71.50	-2	390	-0.51%
2021/06/17	4	72.63	4.5	72.58	72.70	-0.5	382	-0.13%
2021/06/16	1.5	71.87	0.1	72.10	72.40	1.4	381	0.36%
2021/06/15	2	71.80	1	71.90	71.80	1	377	0.26%
2021/06/11	0	0.00	1	71.50	71.50	-1	377	-0.26%
2021/06/08	0	0.00	4	69.90	70.00	-4	375	-1.07%
2021/06/07	1	69.40	0	0.00	69.20	1	377	0.27%
2021/06/04	0.1	69.80	4	69.85	69.60	-4	378	-1.04%
2021/06/03	4	70.05	0	0.00	70.00	4	379	1.05%
2021/06/02	2	70.00	1	70.00	70.10	1	378	0.26%
2021/05/31	2	69.25	0	0.00	69.20	2	375	0.53%
2021/05/28	3	68.94	6	69.20	69.40	-3	378	-0.78%
2021/05/25	2	69.35	0	0.00	68.90	2	394	0.51%
2021/05/21	3	68.37	0	0.00	68.30	3	399	0.75%
2021/05/20	1	68.00	0	0.00	68.10	1	402	0.25%
2021/05/19	2.1	67.77	4	67.90	68.00	-2	405	-0.48%
2021/05/18	0	0.00	3	68.37	68.20	-3	402	-0.75%
2021/05/17	7	66.99	2	67.10	65.90	5	398	1.26%
2021/05/14	7	68.69	0	0.00	68.50	7	385	1.81%
2021/05/13	1	67.10	0.1	68.70	68.20	0.9	381	0.24%
2021/05/12	9	69.02	8	67.90	68.30	1	373	0.27%
2021/05/11	5	70.78	3	70.33	70.30	2	353	0.57%
2021/05/10	0	72.80	0	0.00	72.70	0	344	0.00%
2021/05/07	1.1	73.19	22	72.79	72.90	-20.9	335	-6.23%
2021/05/04	0	0.00	8	70.60	70.30	-8	300	-2.66%
2021/05/03	3	70.87	0	0.00	70.50	3	293	1.02%
2021/04/29	1	71.70	0	0.00	71.60	1	290	0.34%
2021/04/27	10	72.60	12	72.45	72.30	-2	301	-0.66%
2021/04/26	1	71.40	0	0.00	71.40	1	309	0.32%
2021/04/21	0	0.00	4	71.43	71.40	-4	309	-1.29%
2021/04/20	0	71.60	0	0.00	71.20	0	310	0.00%
2021/04/19	1	71.30	2	71.50	71.20	-1	316	-0.32%
2021/04/16	0.2	71.03	0.4	70.70	71.30	-0.3	320	-0.09%
2021/04/15	2.1	70.61	1.3	70.82	70.70	0.8	321	0.25%
2021/04/14	5.2	70.27	11.4	70.64	70.30	-6.2	321	-1.93%
2021/04/13	0.2	71.51	0	0.00	71.30	0.2	317	0.06%
2021/04/12	2.3	71.32	2	71.80	71.20	0.3	319	0.08%
2021/04/09	2.2	71.89	1	71.80	71.60	1.2	317	0.38%
2021/04/08	0	0.00	12.4	72.20	72.20	-12.4	313	-3.97%
2021/04/07	3	71.67	23	71.68	71.80	-20	309	-6.46%
2021/04/06	1	70.60	0	0.00	70.60	1	303	0.33%
2021/03/24	4	70.60	0	0.00	70.40	4	297	1.34%
2021/03/22	2	71.10	3	71.70	70.90	-1	297	-0.34%
2021/03/19	0	0.00	5	70.96	71.20	-5	297	-1.68%
2021/03/18	0	70.70	1	70.60	70.50	-1	293	-0.34%
2021/03/16	0	71.00	0	0.00	70.40	0	293	0.00%
2021/03/15	0	0.00	21	70.68	70.50	-21	295	-7.10%
2021/03/12	1	70.90	51	70.76	70.60	-50	296	-16.87%
2021/03/11	0	70.40	6	70.57	70.40	-6	293	-2.04%
2021/03/10	1.1	70.00	1	70.00	70.20	0.1	291	0.03%
2021/03/09	0	0.00	4	70.03	70.10	-4	290	-1.39%
2021/03/08	0	0.00	3	69.87	69.80	-3	291	-1.03%
2021/03/05	0	0.00	4	69.65	69.40	-4	292	-1.37%
2021/03/04	0.1	69.40	23	69.31	69.40	-23	293	-7.82%
2021/03/03	4	69.10	57	69.35	69.40	-53	290	-18.24%
2021/03/02	12	69.73	127.6	69.79	69.30	-115.6	286	-40.32%	大賣/鉅額交易
2021/02/26	10	69.57	7	70.00	70.10	3	280	1.07%
2021/02/25	0	0.00	4	70.03	70.30	-4	278	-1.43%
2021/02/24	1	69.90	0	0.00	69.10	1	279	0.36%
2021/02/22	2	68.95	1	69.00	68.90	1	276	0.36%
2021/02/19	0	0.00	3.3	67.87	68.30	-3.3	276	-1.19%
2021/02/18	0	0.00	5	67.52	67.60	-5	278	-1.79%
2021/02/17	5	66.90	0	0.00	67.20	5	285	1.75%
2021/02/05	1	66.70	0	66.80	66.70	1	287	0.35%
2021/02/04	0	67.00	0	0.00	66.70	0	291	0.01%
2021/02/03	1	67.50	2	67.94	67.50	-1	295	-0.34%
2021/02/01	1	65.70	0	0.00	66.30	1	297	0.34%
2021/01/29	0	67.10	0	0.00	66.50	0	298	0.00%
2021/01/28	0	0.00	18	66.78	66.70	-18	297	-6.05%
2021/01/27	0	0.00	27	66.74	66.70	-27	298	-9.04%
2021/01/26	2	66.70	3	67.40	66.70	-1	299	-0.33%
2021/01/22	4	66.88	1	67.10	66.90	3	306	0.98%
2021/01/21	2	67.05	1	67.60	67.10	1	308	0.32%
2021/01/20	22	68.46	12	67.40	67.40	10	305	3.27%
2021/01/19	0	0.00	3.1	69.53	69.40	-3.1	297	-1.05%
2021/01/15	0	0.00	0.1	67.80	67.70	-0.1	293	-0.03%
2021/01/14	0	67.20	2	67.50	67.80	-2	318	-0.62%
2021/01/12	2.1	67.33	21	67.50	67.10	-18.9	322	-5.86%
2021/01/11	0	0.00	7	67.50	67.90	-7	317	-2.22%
2021/01/08	0	67.20	1	67.40	67.50	-1	316	-0.31%
2021/01/07	1	67.20	0	0.00	67.30	1	315	0.32%
2021/01/06	4	67.70	1	67.20	67.20	3	316	0.95%
2021/01/05	0	0.00	18	67.31	67.40	-18	314	-5.72%
2021/01/04	1	66.61	2	66.75	66.80	-1	313	-0.30%
2020/12/31	0.6	66.30	3	66.43	66.50	-2.4	312	-0.77%
2020/12/30	0	0.00	2	66.15	66.20	-2	311	-0.64%
2020/12/29	1	65.70	0	0.00	65.80	1	313	0.32%
2020/12/28	5	65.74	0.1	66.50	65.90	4.9	313	1.56%
2020/12/25	0.1	65.90	5.1	65.81	65.90	-5	312	-1.60%
2020/12/24	5.1	65.15	0	0.00	65.30	5.1	315	1.62%
2020/12/23	1	65.10	0	0.00	65.10	1	313	0.32%
2020/12/22	5	65.26	4	66.05	65.10	1	316	0.32%
2020/12/18	0	0.00	2	66.05	65.80	-2	320	-0.62%
2020/12/17	6	65.32	3	65.80	65.60	3	323	0.93%
2020/12/16	9	65.61	0	0.00	65.60	9	325	2.77%
2020/12/15	4	65.85	0	0.00	65.50	4	327	1.22%
2020/12/14	0	0.00	2	66.75	66.50	-2	332	-0.60%
2020/12/11	14	66.33	0	66.30	66.30	14	334	4.19%
2020/12/10	3	67.07	1	67.60	67.10	2	331	0.60%
2020/12/09	0	0.00	23	67.29	67.50	-23	330	-6.96%
2020/12/08	7	66.34	0	0.00	66.70	7	328	2.13%
2020/12/07	5	66.52	0	0.00	66.70	5	327	1.53%
2020/12/04	5	66.90	0	0.00	67.00	5	327	1.53%
2020/12/03	4	66.45	0	0.00	66.70	4	327	1.22%
2020/12/02	2	66.55	0	0.00	66.60	2	327	0.61%
2020/12/01	7	66.96	1	67.40	67.00	6	327	1.83%
2020/11/30	2	67.45	0	0.00	67.40	2	326	0.61%
2020/11/27	1	67.20	1	67.70	67.50	0	328	0.00%
2020/11/26	11	67.39	0	0.00	67.30	11	332	3.31%
2020/11/25	0	0.00	20	67.59	67.60	-20	336	-5.95%
2020/11/24	12.1	66.70	2	67.20	66.60	10.1	334	3.02%
2020/11/23	11	67.04	49	67.59	67.00	-38	333	-11.39%
2020/11/20	0.2	67.90	3	68.10	67.90	-2.8	330	-0.85%
2020/11/19	0.1	67.50	5	67.64	67.70	-4.9	330	-1.47%
2020/11/18	2	67.05	2	67.40	67.20	0	334	0.00%
2020/11/17	41	67.27	30	66.70	67.10	11	334	3.29%
2020/11/16	0	0.00	12	67.46	67.20	-12	341	-3.52%
2020/11/13	34	66.85	5.1	66.85	66.90	28.9	337	8.56%
2020/11/12	13	66.58	3	66.77	66.60	10	338	2.95%
2020/11/11	0	66.50	6.1	66.39	66.50	-6.1	340	-1.80%
2020/11/10	4	65.53	4	66.00	65.80	0	342	0.01%
2020/11/09	2	66.00	4.2	66.05	66.20	-2.2	343	-0.65%
2020/11/06	15	65.64	1	65.70	65.50	14	343	4.07%
2020/11/05	0	0.00	14	65.40	65.30	-14	353	-3.96%
2020/11/04	1	64.70	3	65.20	65.40	-2	355	-0.56%
2020/11/03	0	0.00	9	64.59	64.70	-9	356	-2.52%
2020/11/02	8	63.94	1	64.30	63.90	7	361	1.94%
2020/10/30	17	64.43	10	64.75	64.50	7	360	1.94%
2020/10/28	3	64.13	0	0.00	63.90	3	354	0.85%
2020/10/27	1	63.80	3	64.37	64.30	-2	354	-0.56%
2020/10/26	7	64.07	2	64.20	64.00	5	355	1.41%
2020/10/23	4	65.63	4	66.65	65.10	0	352	0.00%
2020/10/22	0	0.00	8	63.93	66.00	-8	348	-2.29%
2020/10/21	1	64.10	6	64.45	63.80	-5	329	-1.52%
2020/10/20	0	0.00	4	63.85	64.00	-4	329	-1.21%
2020/10/19	8	63.06	4	63.55	63.40	4	336	1.19%
2020/10/16	0	0.00	15	63.03	63.20	-15	341	-4.39%
2020/10/15	10.1	62.09	0	0.00	62.30	10.1	339	2.97%
2020/10/14	0	0.00	8	62.21	62.10	-8	347	-2.30%
2020/10/12	5	62.46	0	0.00	62.20	5	358	1.39%
2020/10/08	1	62.70	4	63.35	62.90	-3	363	-0.82%
2020/10/07	1	63.00	0	0.00	63.20	1	366	0.27%
2020/10/06	0	0.00	7	63.03	63.00	-7	374	-1.87%
2020/10/05	2	62.30	0	0.00	62.60	2	380	0.53%
2020/09/30	13	62.96	0	0.00	62.80	13	385	3.37%
2020/09/29	8	62.19	11	62.98	63.10	-3	389	-0.77%
2020/09/28	1	61.40	2	61.85	61.90	-1	397	-0.25%
2020/09/25	3	61.50	3	61.80	61.30	0	412	0.00%
2020/09/24	2	61.05	6	61.53	61.50	-4	415	-0.96%
2020/09/22	2	62.25	0	0.00	62.00	2	425	0.47%
2020/09/21	7	63.27	2	63.40	62.90	5	427	1.17%
2020/09/18	18	63.96	0	0.00	63.90	18	434	4.14%
2020/09/17	0	0.00	16	63.58	63.80	-16	444	-3.60%
2020/09/16	0	0.00	4	62.68	62.70	-4	453	-0.88%
2020/09/15	6	62.12	1	62.40	62.30	5	467	1.07%
2020/09/14	1	61.60	2	62.05	61.70	-1	474	-0.21%
2020/09/11	8	61.41	5	61.84	61.40	3	519	0.58%
2020/09/10	5	62.00	1	62.00	61.70	4	554	0.72%
2020/09/08	0	0.00	1	61.50	61.50	-1	598	-0.17%
2020/09/07	3	61.40	0	0.00	61.50	3	624	0.48%
2020/09/02	3	61.77	0	0.00	61.60	3	670	0.45%
2020/09/01	3	61.80	2	62.00	61.90	1	684	0.15%
2020/08/31	4	62.38	0	0.00	62.10	4	690	0.58%
2020/08/28	1	62.60	0	0.00	62.50	1	699	0.14%
2020/08/27	5	62.70	3	63.20	62.70	2	714	0.28%
2020/08/26	3	63.27	2	63.75	63.40	1	733	0.14%
2020/08/25	4	63.85	0	0.00	64.00	4	766	0.52%
2020/08/24	6	62.90	4	63.05	64.30	2	783	0.26%
2020/08/21	1	61.90	33	62.08	62.30	-32	784	-4.08%
2020/08/20	19	61.89	4	61.50	61.50	15	788	1.90%
2020/08/19	4	63.68	0	0.00	63.50	4	793	0.50%
2020/08/18	2	63.05	3	63.30	63.20	-1	815	-0.12%
2020/08/17	6	62.42	0	0.00	62.60	6	828	0.72%
2020/08/14	1	62.70	3	62.80	62.70	-2	839	-0.24%
2020/08/13	1	63.10	1	63.10	63.10	0	845	0.00%
2020/08/12	1	63.00	0	0.00	63.30	1	846	0.12%
2020/08/11	7	63.77	2	63.50	63.50	5	848	0.59%
2020/08/10	2	64.25	1	64.50	64.30	1	840	0.12%
2020/08/07	3	64.60	0	0.00	64.50	3	845	0.35%
2020/08/06	8	65.09	3	65.50	65.10	5	865	0.58%
2020/08/05	2	64.50	3	65.07	65.20	-1	868	-0.12%
2020/08/04	1	64.50	0	0.00	64.50	1	878	0.11%
2020/08/03	8	64.88	0	0.00	64.50	8	888	0.90%
2020/07/31	0	0.00	2	65.10	65.30	-2	889	-0.22%
2020/07/30	2	64.40	1	64.90	64.50	1	906	0.11%
2020/07/29	2	63.80	1	64.10	64.40	1	909	0.11%
2020/07/28	5	64.24	0.2	63.90	63.90	4.8	916	0.52%
2020/07/27	5	65.38	0	0.00	64.90	5	919	0.54%
2020/07/24	21	67.29	0	0.00	66.80	21	916	2.29%
2020/07/23	0	0.00	34	68.29	68.30	-34	914	-3.72%
2020/07/22	21	67.16	1	67.00	67.20	20	913	2.19%
2020/07/21	0	0.00	1	66.00	66.10	-1	912	-0.11%
2020/07/20	12	64.16	4	64.70	65.30	8	912	0.88%
2020/07/17	4	65.18	11	64.60	64.70	-7	908	-0.77%
2020/07/16	1	65.30	3	66.10	65.30	-2	912	-0.22%
2020/07/15	14	66.04	5	65.78	65.50	9	914	0.98%
2020/07/14	4	66.58	0	0.00	66.60	4	916	0.44%
2020/07/13	7	66.51	2	67.20	67.00	5	922	0.54%
2020/07/10	12	67.58	1	68.30	67.20	11	921	1.19%
2020/07/09	17	67.72	5	68.36	67.80	12	918	1.31%
2020/07/08	9	67.23	0	0.00	67.20	9	920	0.98%
2020/07/07	13	67.95	3	67.53	67.40	10	919	1.09%
2020/07/06	1	68.20	13	68.10	68.50	-12	925	-1.30%
2020/07/03	8	68.11	7	68.36	68.20	1	921	0.11%
2020/07/02	2	67.30	10	67.85	68.10	-8	928	-0.86%
2020/07/01	3	66.50	5	66.98	66.60	-2	931	-0.21%
2020/06/30	3	66.33	1	66.20	66.40	2	929	0.22%
2020/06/29	11	66.47	2	67.40	66.10	9	931	0.97%
2020/06/24	31	66.62	26	66.93	67.30	5	928	0.54%
2020/06/23	5	66.64	0	0.00	66.60	5	927	0.54%
2020/06/22	4	68.30	1	68.10	67.80	3	917	0.33%
2020/06/19	3	69.33	4	69.55	69.00	-1	930	-0.11%
2020/06/18	11	68.75	0	0.00	68.60	11	941	1.17%
2020/06/17	1	72.70	25	72.64	72.70	-24	905	-2.65%
2020/06/16	3	72.83	5	73.60	72.60	-2	905	-0.22%
2020/06/15	0	0.00	7	72.09	72.60	-7	943	-0.74%
2020/06/12	26	70.70	24	69.19	71.30	2	948	0.21%
2020/06/11	10	72.92	7	73.29	71.90	3	940	0.32%
2020/06/10	15	74.77	4	74.65	74.80	11	947	1.16%
2020/06/09	5	74.28	1	75.50	74.00	4	980	0.41%
2020/06/08	4	74.88	6	75.35	75.00	-2	1,011	-0.20%
2020/06/05	2	73.70	7	73.79	74.20	-5	1,053	-0.47%
2020/06/04	6	73.50	1	73.90	73.70	5	1,110	0.45%
2020/06/03	0	0.00	2	73.30	73.90	-2	1,141	-0.18%
2020/06/02	9	72.72	10	72.04	73.00	-1	1,151	-0.09%
2020/06/01	12	70.26	5	70.22	72.00	7	1,148	0.61%
2020/05/29	1	68.80	10	68.41	69.00	-9	1,144	-0.79%
2020/05/27	1	68.20	0	0.00	68.20	1	1,201	0.08%
2020/05/26	8	67.86	2	67.85	68.30	6	1,269	0.47%
2020/05/25	0.2	68.10	12	67.20	68.10	-11.8	1,276	-0.92%
2020/05/22	1	65.80	20	66.16	65.60	-19	1,259	-1.51%
2020/05/21	1	65.00	13	65.89	65.40	-12	1,246	-0.96%
2020/05/20	0	0.00	27	64.38	64.80	-27	1,229	-2.20%
2020/05/18	1	62.90	0	0.00	63.20	1	1,225	0.08%
2020/05/15	5	63.02	0	0.00	62.90	5	1,228	0.41%
2020/05/14	1	62.50	0	0.00	62.80	1	1,225	0.08%
2020/05/13	11	62.94	0	0.00	63.40	11	1,217	0.90%
2020/05/12	4	64.05	1	64.50	64.00	3	1,196	0.25%
2020/05/11	0	0.00	3	64.40	64.30	-3	1,190	-0.25%
2020/05/08	2	63.50	3.3	63.54	63.60	-1.3	1,180	-0.11%
2020/05/07	3	63.03	0	0.00	63.00	3	1,171	0.26%
2020/05/06	6	63.02	5	63.18	63.00	1	1,173	0.09%
2020/05/05	8	61.64	0	0.00	61.70	8	1,157	0.69%
2020/05/04	0	0.00	2	61.30	61.00	-2	1,156	-0.17%
2020/04/30	12	60.78	1	61.20	60.90	11	1,147	0.96%
2020/04/29	0.2	60.70	3	60.67	60.70	-2.9	1,148	-0.25%
2020/04/28	1	59.60	0	0.00	60.60	1	1,146	0.09%
2020/04/27	4.1	60.40	0	0.00	60.20	4.1	1,151	0.36%
2020/04/24	1	60.20	1	59.90	60.00	0	1,148	0.00%
2020/04/23	5	59.24	1	59.90	59.50	4	1,149	0.35%
2020/04/22	1	57.60	5	58.70	58.90	-4	1,148	-0.35%
2020/04/21	9	59.61	6	59.70	58.50	3	1,144	0.26%
2020/04/20	1	59.50	0	0.00	59.10	1	1,136	0.09%
2020/04/17	9	59.39	1	59.50	58.80	8	1,135	0.70%
2020/04/16	1	58.60	3	58.83	59.10	-2	1,125	-0.18%
2020/04/15	0	0.00	3	58.43	58.70	-3	1,116	-0.27%
2020/04/14	2	57.20	4	57.63	57.60	-2	1,113	-0.18%
2020/04/13	7	57.29	15	57.43	57.20	-8	1,110	-0.72%
2020/04/10	3	57.77	0	0.00	57.80	3	1,106	0.27%
2020/04/09	2	58.00	3	57.87	58.10	-1	1,105	-0.09%
2020/04/08	4	56.38	3	57.03	57.10	1	1,095	0.09%
2020/04/07	3	55.80	11	56.01	56.10	-8	1,085	-0.74%
2020/04/06	3	53.30	3.8	53.97	54.40	-0.8	1,071	-0.07%
2020/04/01	0	0.00	5	53.28	53.30	-5	1,058	-0.47%
2020/03/30	0	0.00	5	51.54	53.20	-5	1,050	-0.48%
2020/03/27	19	52.58	0	0.00	51.80	19	1,044	1.82%
2020/03/26	4	52.00	1	51.70	52.20	3	1,032	0.29%
2020/03/25	17	53.02	13	53.60	52.50	4	1,025	0.39%
2020/03/24	16	51.76	0	0.00	52.10	16	997	1.60%
2020/03/23	2	48.48	6	50.05	50.00	-4	977	-0.41%
2020/03/20	21	49.72	18	49.75	51.00	3	969	0.31%
2020/03/19	65.4	48.94	6	48.84	48.10	59.4	931	6.38%
2020/03/18	23	53.06	1	52.80	52.60	22	871	2.52%
2020/03/17	37	53.12	4	52.70	54.00	33	846	3.90%
2020/03/16	21	55.56	2	56.00	54.50	19	830	2.29%
2020/03/13	49	55.17	1	56.00	56.60	48	797	6.02%
2020/03/12	10	58.43	22	58.62	58.30	-12	750	-1.60%
2020/03/11	45	61.84	2	61.80	61.00	43	707	6.08%
2020/03/10	2	60.50	39	61.71	65.10	-37	647	-5.72%
2020/03/09	36	61.21	16	61.36	60.60	20	580	3.44%
2020/03/06	3	63.10	6	63.83	63.20	-3	538	-0.56%
2020/03/05	19	62.96	16	63.38	63.10	3	511	0.59%
2020/03/04	10	62.54	3	63.87	62.90	7	491	1.42%
2020/03/03	9	61.71	12	62.64	62.80	-3	462	-0.65%
2020/03/02	51	60.57	32	60.34	60.60	19	417	4.55%
2020/02/27	11	59.66	3	59.97	60.70	8	375	2.13%
2020/02/26	0	0.00	4	57.10	57.30	-4	300	-1.33%
2020/02/25	0	0.00	1	55.60	55.60	-1	276	-0.36%
2020/02/24	0	0.00	14	54.60	55.40	-14	271	-5.15%
2020/02/21	0	0.00	1	55.00	55.10	-1	266	-0.38%
2020/02/20	10	55.35	0	0.00	55.00	10	266	3.75%
2020/02/14	1	54.00	0	0.00	54.20	1	265	0.38%
2020/02/13	3	53.97	6	54.10	53.70	-3	274	-1.09%
2020/02/12	0	0.00	1	53.70	54.00	-1	276	-0.36%
2020/02/11	0	0.00	2	53.30	53.40	-2	274	-0.73%
2020/02/10	1	53.10	0	0.00	53.00	1	275	0.36%
2020/02/07	1	53.50	0	0.00	52.80	1	275	0.36%
2020/02/05	11	53.01	0	0.00	53.00	11	273	4.02%
2020/02/03	0	0.00	4	52.08	53.00	-4	287	-1.39%
2020/01/31	2	54.10	0	0.00	53.60	2	280	0.71%
2020/01/30	6.6	53.61	1	53.60	53.70	5.6	278	2.01%
2020/01/20	2	56.00	0	0.00	55.80	2	269	0.74%
2020/01/17	0	0.00	1	55.60	55.60	-1	268	-0.37%
2020/01/14	0	0.00	1	55.30	55.30	-1	285	-0.35%
2020/01/13	0	0.00	1	55.10	54.90	-1	290	-0.34%
2020/01/09	0	0.00	1	54.20	53.90	-1	290	-0.34%
2020/01/08	6	53.78	0	0.00	53.70	6	303	1.97%
2020/01/03	0	0.00	43	54.74	54.90	-43	326	-13.17%
2020/01/02	1	54.60	0	0.00	54.80	1	324	0.31%
2019/12/30	5	53.70	0	0.00	53.70	5	327	1.53%
2019/12/27	8	53.71	0	0.00	54.00	8	330	2.42%
2019/12/26	16	53.80	0	0.00	53.70	16	331	4.82%
2019/12/25	2	54.00	3	54.00	53.90	-1	335	-0.30%
2019/12/24	2	54.00	0	0.00	54.10	2	337	0.59%
2019/12/23	1	53.80	0	0.00	54.10	1	339	0.29%
2019/12/19	1	53.30	0	0.00	53.40	1	343	0.29%
2019/12/18	3	53.80	0	0.00	53.50	3	345	0.87%
2019/12/16	0	0.00	5	53.20	53.40	-5	344	-1.45%
2019/12/13	0	0.00	1	53.50	53.10	-1	345	-0.29%
2019/12/12	1	53.40	2	53.35	53.10	-1	345	-0.29%
2019/12/11	0	0.00	1	53.70	53.50	-1	344	-0.29%
2019/12/04	0	0.00	1	53.10	53.30	-1	350	-0.29%
2019/12/02	0	0.00	2	52.50	52.60	-2	354	-0.56%
2019/11/28	6	53.00	5	53.06	52.90	1	358	0.28%
2019/11/22	2	52.55	0	0.00	52.30	2	374	0.53%
2019/11/21	2	52.20	0	0.00	52.40	2	377	0.53%
2019/11/19	0	0.00	3	53.10	52.70	-3	377	-0.79%
2019/11/18	0	0.00	1	52.90	53.00	-1	380	-0.26%
2019/11/15	1	52.30	5	52.58	52.60	-4	381	-1.05%
2019/11/14	7	52.37	0	0.00	52.00	7	384	1.82%
2019/11/12	2	53.20	0	0.00	53.10	2	399	0.50%
2019/11/11	2	53.60	0	0.00	53.90	2	396	0.50%
2019/11/08	1	54.00	0	0.00	53.90	1	402	0.25%
2019/11/06	1	54.20	0	0.00	54.10	1	414	0.24%
2019/11/05	6	53.87	1	53.70	53.80	5	425	1.17%
2019/11/04	7	54.29	2	54.20	54.10	5	430	1.16%
2019/11/01	7	54.23	156	54.05	54.10	-149	439	-33.91%	大賣/鉅額交易
2019/10/31	1	55.30	0	0.00	55.30	1	467	0.21%
2019/10/30	2	54.90	3	55.00	54.90	-1	522	-0.19%
2019/10/29	6	55.08	5	55.28	54.90	1	524	0.19%
2019/10/28	0	0.00	1	55.50	55.40	-1	526	-0.19%
2019/10/25	9	55.30	0	0.00	55.00	9	528	1.70%
2019/10/24	1	55.40	0	0.00	55.60	1	528	0.19%
2019/10/23	15	55.87	15	56.59	55.50	0	526	0.00%
2019/10/22	2	57.30	7	57.20	56.40	-5	518	-0.96%
2019/10/21	1	56.00	1	56.50	56.40	0	507	0.00%
2019/10/18	5	55.64	0	0.00	55.60	5	500	1.00%
2019/10/16	13	55.40	1	55.90	54.90	12	495	2.42%
2019/10/15	3	55.20	3	54.87	54.90	0	492	0.00%
2019/10/14	5	55.16	5	55.64	55.20	0	491	0.00%
2019/10/09	0	0.00	2	54.05	53.70	-2	472	-0.42%
2019/10/08	3	53.20	3	53.60	53.40	0	473	0.00%
2019/10/07	6	53.78	6	54.08	53.70	0	482	0.00%
2019/10/03	3	53.13	1	53.60	53.00	2	478	0.42%
2019/10/02	11	53.17	1	53.40	53.20	10	481	2.08%
2019/10/01	0	0.00	6	53.05	53.00	-6	484	-1.24%
2019/09/27	14	52.42	0	0.00	52.50	14	483	2.89%
2019/09/26	0	0.00	2	52.75	52.80	-2	485	-0.41%
2019/09/25	0	0.00	3	52.40	52.30	-3	488	-0.61%
2019/09/24	0	0.00	8	52.30	52.20	-8	497	-1.61%
2019/09/23	11	52.14	12	52.16	52.50	-1	498	-0.20%
2019/09/20	1	51.50	0	0.00	51.50	1	518	0.19%
2019/09/19	2	51.55	0	0.00	51.50	2	538	0.37%
2019/09/18	0	0.00	2	51.95	51.80	-2	556	-0.36%
2019/09/17	8	51.45	1.6	51.51	51.60	6.4	568	1.13%
2019/09/16	4	51.85	0	0.00	51.70	4	574	0.70%
2019/09/12	6	51.95	0	0.00	52.00	6	591	1.01%
2019/09/11	0	0.00	5	52.20	52.10	-5	601	-0.83%
2019/09/06	0	0.00	7	51.73	51.60	-7	603	-1.16%
2019/09/05	9	51.18	0	0.00	51.20	9	603	1.49%
2019/09/04	4	51.05	1	51.50	51.30	3	606	0.49%
2019/09/03	3	51.00	3	51.53	51.70	0	613	0.00%
2019/09/02	0	0.00	1	51.40	51.20	-1	613	-0.16%
2019/08/30	8	51.08	4	51.48	51.00	4	617	0.65%
2019/08/29	1	50.80	1	51.00	50.80	0	616	0.00%
2019/08/28	15	50.69	0	0.00	50.70	15	618	2.43%
2019/08/27	0	0.00	3	51.17	51.10	-3	615	-0.49%
2019/08/26	1	51.20	2	51.20	51.20	-1	612	-0.16%
2019/08/23	5	51.40	0	0.00	51.60	5	611	0.82%
2019/08/22	3	51.53	0	0.00	51.40	3	625	0.48%
2019/08/21	5	51.56	0	0.00	51.80	5	623	0.80%
2019/08/20	1	51.70	0	0.00	52.00	1	620	0.16%
2019/08/19	5	51.56	1	51.90	51.80	4	621	0.64%
2019/08/16	6	51.47	2	51.95	51.80	4	619	0.65%
2019/08/15	18	51.96	0	0.00	51.90	18	609	2.95%
2019/08/14	17	53.34	0	0.00	53.00	17	596	2.85%
2019/08/13	14	53.39	4	53.83	53.50	10	594	1.68%
2019/08/12	3	54.03	9	54.04	53.90	-6	591	-1.01%
2019/08/08	13	53.02	9	53.50	53.50	4	585	0.68%
2019/08/07	11	53.18	13	53.76	53.40	-2	585	-0.34%
2019/08/06	21	51.53	0	0.00	52.60	21	589	3.56%
2019/08/05	21	53.30	1	53.60	53.00	20	611	3.27%
2019/08/02	27	53.36	0	0.00	53.50	27	617	4.37%
2019/08/01	13	55.58	20	55.12	56.00	-7	585	-1.19%
2019/07/31	1	51.50	2	51.90	51.90	-1	539	-0.19%
2019/07/30	1	51.60	0	0.00	51.40	1	546	0.18%
2019/07/25	2	51.70	0	0.00	51.80	2	599	0.33%
2019/07/24	1	52.00	0	0.00	51.50	1	607	0.16%
2019/07/22	1	51.60	0	0.00	51.60	1	643	0.16%
2019/07/19	1	51.40	0	0.00	51.30	1	646	0.15%
2019/07/17	3	51.07	0	0.00	51.10	3	660	0.45%
2019/07/16	1	52.10	0	0.00	51.90	1	663	0.15%
2019/07/12	4	52.50	0	0.00	52.30	4	695	0.57%
2019/07/11	5	52.94	1	53.10	52.70	4	759	0.53%
2019/07/10	2	51.90	2	52.40	52.00	0	791	0.00%
2019/07/09	7	51.94	1	52.10	52.10	6	819	0.73%
2019/07/08	1	52.30	4	52.15	52.10	-3	875	-0.34%
2019/07/05	4	51.70	0	0.00	51.70	4	908	0.44%
2019/07/04	0	0.00	13	52.04	52.10	-13	930	-1.40%
2019/07/03	1	51.60	6	51.90	51.60	-5	951	-0.53%
2019/07/02	27	51.63	4	52.03	51.60	23	965	2.38%
2019/07/01	27	51.83	18	52.03	52.20	9	984	0.91%
2019/06/28	2	51.40	1	51.60	51.60	1	1,003	0.10%
2019/06/26	3	54.50	15	54.70	54.70	-12	1,048	-1.14%
2019/06/25	4	54.03	86	54.41	54.00	-82	1,098	-7.46%
2019/06/20	0	0.00	5	54.74	55.70	-5	1,268	-0.39%
2019/06/19	0	0.00	7	54.31	54.30	-7	1,282	-0.55%
2019/06/14	0	0.00	5	53.70	53.30	-5	1,415	-0.35%
2019/06/13	3	52.80	5	52.84	53.00	-2	1,458	-0.14%
2019/06/12	4	52.90	0	0.00	53.20	4	1,514	0.26%
2019/06/11	5	53.40	2	53.70	53.50	3	1,604	0.19%
2019/06/10	18.6	52.18	1	51.90	52.40	17.6	1,708	1.03%
2019/06/06	5	51.32	1	51.20	51.60	4	1,783	0.22%
2019/06/04	9	51.90	4	52.00	51.70	5	1,851	0.27%
2019/06/03	5	52.52	0	0.00	52.40	5	1,853	0.27%
2019/05/31	2	53.55	5	53.60	53.30	-3	1,854	-0.16%
2019/05/30	0	0.00	9	53.29	53.40	-9	1,862	-0.48%
2019/05/29	1	53.80	4	53.38	53.00	-3	1,883	-0.16%
2019/05/28	12	52.23	0	0.00	52.30	12	1,882	0.64%
2019/05/27	6	51.40	0	0.00	52.20	6	1,892	0.32%
2019/05/24	2	51.60	2	52.05	51.60	0	1,895	0.00%
2019/05/23	1	51.60	1	52.40	51.40	0	1,897	0.00%
2019/05/22	2	52.60	2	52.90	52.50	0	1,905	0.00%
2019/05/21	1	52.90	7	52.14	52.90	-6	1,911	-0.31%
2019/05/20	19	51.72	0	0.00	51.20	19	1,906	1.00%
2019/05/16	5	52.04	11	52.35	51.90	-6	1,903	-0.32%
2019/05/15	8	52.25	2	52.60	52.40	6	1,900	0.32%
2019/05/14	7	49.99	6	50.26	51.90	1	1,900	0.05%
2019/05/13	14	51.26	41	52.16	51.00	-27	1,886	-1.43%
2019/05/10	5	53.56	1	53.60	53.50	4	1,856	0.22%
2019/05/09	13	54.24	0	0.00	54.00	13	1,838	0.71%
2019/05/08	7	54.11	5	54.98	55.00	2	1,825	0.11%
2019/05/07	26	54.81	0	0.00	54.80	26	1,815	1.43%
2019/05/06	20	55.11	0	0.00	54.30	20	1,806	1.11%
2019/05/03	5	56.56	4	57.00	56.80	1	1,785	0.06%
2019/05/02	17	57.18	16	56.93	57.00	1	1,777	0.06%
2019/04/30	8	55.78	2	55.50	56.10	6	1,746	0.34%
2019/04/29	40	55.90	0	0.00	55.10	40	1,739	2.30%
2019/04/26	10	56.75	12	57.73	57.30	-2	1,712	-0.12%
2019/04/25	5	56.78	1	56.90	57.10	4	1,699	0.24%
2019/04/24	21	57.20	2	57.90	57.30	19	1,695	1.12%
2019/04/23	5	57.48	0	0.00	57.10	5	1,688	0.30%
2019/04/22	8	57.25	1	56.70	56.70	7	1,681	0.42%
2019/04/19	2	57.60	0	0.00	57.40	2	1,672	0.12%
2019/04/18	3	57.90	7	57.59	57.50	-4	1,660	-0.24%
2019/04/17	8	58.65	6	58.45	59.00	2	1,634	0.12%
2019/04/16	5	56.80	0	0.00	57.10	5	1,567	0.32%
2019/04/15	7	54.56	0	0.00	55.40	7	1,526	0.46%
2019/04/12	13	54.48	28	54.35	53.80	-15	1,499	-1.00%
2019/04/11	8	55.68	41	56.93	55.70	-33	1,440	-2.29%
2019/04/10	9	56.17	188	56.42	56.80	-179	1,404	-12.75%	大賣/鉅額交易
2019/04/09	13	57.32	6	57.83	57.00	7	1,375	0.51%
2019/04/08	12	57.25	4	58.20	57.40	8	1,349	0.59%
2019/04/03	9	57.90	1	58.40	57.80	8	1,329	0.60%
2019/04/02	23	57.64	21	58.32	58.60	2	1,305	0.15%
2019/04/01	73	58.08	15.8	59.22	57.30	57.2	1,273	4.49%
2019/03/29	24	59.65	7	60.29	59.00	17	1,221	1.39%
2019/03/28	18	60.47	9	61.62	59.50	9	1,198	0.75%
2019/03/27	9	60.58	96	59.30	61.20	-87	1,127	-7.72%
2019/03/26	42	57.45	42	58.20	57.30	0	994	0.00%
2019/03/25	39	56.63	13	56.62	56.60	26	944	2.75%
2019/03/22	38	57.39	7	58.64	58.30	31	917	3.38%
2019/03/21	54	57.41	50	58.25	57.70	4	886	0.45%
2019/03/20	20	56.89	75	58.15	57.50	-55	841	-6.53%
2019/03/19	51	56.33	8	56.58	56.60	43	772	5.57%
2019/03/18	14	56.72	18.6	57.05	57.40	-4.6	735	-0.63%
2019/03/15	89	56.01	68	56.76	55.70	21	687	3.05%
2019/03/14	134	55.46	79	56.50	55.20	55	630	8.73%	大買/
2019/03/13	26	55.04	32	55.25	55.40	-6	537	-1.12%
2019/03/12	30	51.65	39	52.09	52.90	-9	425	-2.12%
2019/03/11	10	49.84	18	48.99	49.75	-8	347	-2.30%
2019/03/08	28	47.79	22	47.70	47.85	6	294	2.04%
2019/03/07	4	46.85	2	46.90	46.90	2	271	0.74%
2019/03/06	17	46.93	2	47.40	46.95	15	265	5.65%
2019/03/05	23	47.01	7	47.36	47.00	16	260	6.14%
2019/03/04	3	47.20	6	45.88	47.00	-3	247	-1.21%
2019/02/27	7	44.96	10	44.51	45.25	-3	222	-1.35%
2019/02/26	14	44.31	2	44.35	44.20	12	209	5.74%
2019/02/25	8	44.13	27	44.35	44.45	-19	196	-9.69%
2019/02/22	1	43.75	1	43.95	43.90	0	190	0.00%
2019/02/21	25	44.04	27	43.71	44.20	-2	183	-1.09%
2019/02/20	33	43.29	0	0.00	43.25	33	171	19.29%
2019/02/19	11	42.95	0	0.00	42.90	11	162	6.75%
2019/02/18	3	42.73	4	42.83	42.85	-1	161	-0.62%
2019/02/15	7	42.52	4	42.65	42.55	3	158	1.89%
2019/02/13	2	42.07	19	42.02	41.95	-17	151	-11.24%
2019/02/12	17	41.48	0	0.00	41.75	17	144	11.73%
2019/01/24	3	41.05	3	41.30	41.25	0	137	0.00%
2019/01/23	2	40.90	0	0.00	41.10	2	135	1.48%
2019/01/21	2	40.65	1	40.85	40.70	1	131	0.76%
2019/01/17	0	0.00	9	40.53	40.45	-9	134	-6.71%
2019/01/16	0	0.00	30	40.75	40.70	-30	134	-22.32%
2019/01/14	0	0.00	20	40.71	40.65	-20	129	-15.40%
2019/01/11	0	0.00	34	40.85	40.65	-34	130	-26.01%
2019/01/09	0	0.00	1	40.10	40.20	-1	126	-0.79%
2019/01/08	1	39.50	15	39.83	39.85	-14	124	-11.26%
2019/01/04	2	38.98	17	39.33	39.40	-15	121	-12.30%
2019/01/03	19	39.07	5	39.14	39.20	14	126	11.07%
2019/01/02	16	39.15	58	39.10	39.20	-42	124	-33.65%
2018/12/25	2	37.80	0	0.00	37.90	2	124	1.61%
2018/12/22	0	0.00	4	37.98	38.00	-4	124	-3.21%
2018/12/21	0	0.00	2	38.05	38.00	-2	124	-1.60%
2018/12/20	0	0.00	2	37.95	37.95	-2	125	-1.60%
2018/12/19	5	37.75	0	0.00	37.85	5	124	4.01%
2018/12/18	0	0.00	14	37.95	38.05	-14	125	-11.15%
2018/12/14	5	37.95	6	38.22	37.95	-1	127	-0.78%
2018/12/12	1	37.85	0	0.00	38.05	1	126	0.79%
2018/12/11	1	37.60	0	0.00	37.80	1	127	0.79%
2018/12/07	23	37.97	0	0.00	37.80	23	129	17.72%
2018/12/06	9	38.12	0	0.00	38.00	9	132	6.78%
2018/12/05	6	38.46	0	0.00	38.35	6	136	4.40%
2018/12/04	7	38.57	1	38.70	38.65	6	138	4.34%
2018/12/03	2	38.50	8	38.35	38.50	-6	139	-4.31%
2018/11/30	8	37.98	0	0.00	37.95	8	138	5.77%
2018/11/29	23	38.28	0	0.00	37.90	23	138	16.64%
2018/11/28	0	0.00	1	37.95	38.00	-1	137	-0.73%
2018/11/27	1	37.50	0	0.00	37.65	1	137	0.73%
2018/11/22	1	37.70	0	37.70	37.65	1	142	0.70%
2018/11/21	0	0.00	1	37.55	37.65	-1	143	-0.67%
2018/11/20	1	37.70	0	0.00	37.75	1	145	0.69%
2018/11/19	0	0.00	2	37.55	37.80	-2	145	-1.37%
2018/11/16	4	37.61	0	0.00	37.55	4	146	2.73%
2018/11/09	2	37.25	0	0.00	37.30	2	146	1.36%
2018/11/08	1	37.25	0	0.00	37.25	1	150	0.67%
2018/11/07	1	37.30	0	0.00	37.35	1	150	0.66%
2018/10/29	2	35.55	0	0.00	35.70	2	197	1.01%
2018/10/26	2	35.70	0	0.00	35.70	2	197	1.01%
2018/10/25	4	35.96	0	0.00	35.90	4	198	2.01%
2018/10/19	4	36.30	0	0.00	36.25	4	198	2.01%
2018/10/18	0	0.00	8	36.70	36.70	-8	196	-4.06%
2018/10/17	9	37.24	12	36.85	36.85	-3	196	-1.53%
2018/10/16	4	37.04	0	0.00	37.00	4	197	2.03%
2018/10/15	4	37.13	0.7	37.25	37.15	3.3	196	1.69%
2018/10/11	15	36.55	3	36.60	36.60	12	194	6.16%
2018/10/05	11	37.90	1	38.00	38.00	10	191	5.22%
2018/10/04	0	0.00	3	38.42	38.45	-3	193	-1.55%
2018/10/02	0	0.00	1.6	38.83	38.80	-1.6	195	-0.82%
2018/10/01	4	38.85	0	0.00	38.90	4	195	2.04%
2018/09/26	5	38.04	0	0.00	38.10	5	204	2.44%
2018/09/25	15	38.00	16	37.82	37.80	-1	208	-0.48%
2018/09/13	1	37.66	0	0.00	38.15	1	220	0.46%
2018/09/12	11	37.79	0	0.00	37.60	11	220	4.99%
2018/09/11	1	37.90	0	0.00	38.20	1	219	0.46%
2018/09/03	2	39.85	0	0.00	39.85	2	333	0.60%
2018/08/31	4	39.90	0	0.00	39.90	4	341	1.17%
2018/08/29	1	40.10	1	40.20	40.20	0	366	0.00%
2018/08/27	3	39.82	0	0.00	39.90	3	398	0.75%
2018/08/24	0.2	39.80	0	0.00	39.80	0.2	408	0.05%
2018/08/23	1	39.90	1	39.90	39.90	0	413	0.00%
2018/08/20	7	40.15	7	39.90	39.90	0	424	0.00%
2018/08/15	3	40.28	0	0.00	40.65	3	456	0.66%
2018/08/13	1	40.40	12	40.80	40.30	-11	456	-2.41%
2018/08/10	3	41.97	0	0.00	41.80	3	454	0.66%
2018/08/08	10	41.68	1	41.50	41.55	9	455	1.98%
2018/08/07	5	41.39	45	41.30	41.30	-40	456	-8.77%
2018/08/06	2	42.00	11	41.06	41.40	-9	456	-1.97%
2018/08/02	3	39.97	0	0.00	39.95	3	462	0.65%
2018/08/01	10	40.11	13	40.33	40.00	-3	466	-0.64%
2018/07/31	5	39.92	1	40.00	39.90	4	471	0.85%
2018/07/30	12	39.96	0	0.00	39.90	12	475	2.52%
2018/07/27	21	40.12	4	40.31	40.15	17	482	3.52%
2018/07/26	0	0.00	17	40.18	40.20	-17	500	-3.40%
2018/07/25	8	39.85	0	0.00	39.90	8	514	1.55%
2018/07/24	9	39.81	0	0.00	39.90	9	522	1.72%
2018/07/23	3	39.70	0	0.00	39.70	3	531	0.56%
2018/07/20	2	39.90	0	0.00	40.05	2	537	0.37%
2018/07/19	4	40.14	5	40.12	40.05	-1	544	-0.18%
2018/07/18	2	39.93	1	40.20	40.00	1	564	0.18%
2018/07/17	1	40.00	0	0.00	39.90	1	591	0.17%
2018/07/16	1	40.05	1	40.25	40.20	0	596	0.00%
2018/07/13	6	39.98	0	0.00	40.05	6	602	1.00%
2018/07/12	0	0.00	3	40.05	39.90	-3	607	-0.49%
2018/07/11	2	39.50	15	39.50	39.45	-13	619	-2.10%
2018/07/10	12	39.03	0	0.00	39.00	12	641	1.87%
2018/07/09	1	38.85	0	0.00	39.05	1	648	0.15%
2018/07/06	1	38.75	1	38.95	39.15	0	653	0.00%
2018/07/05	6	38.93	4	39.28	39.00	2	673	0.30%
2018/07/04	7	39.00	0	0.00	39.10	7	684	1.02%
2018/07/02	1	39.30	2	39.60	39.35	-1	725	-0.14%
2018/06/29	4	39.08	6	39.19	39.40	-2	726	-0.28%
2018/06/28	4	39.03	1	39.25	39.15	3	728	0.41%
2018/06/27	9	39.11	0	0.00	39.20	9	726	1.24%
2018/06/26	0	0.00	2	38.95	39.15	-2	725	-0.28%
2018/06/25	3	39.40	0	0.00	38.90	3	723	0.41%
2018/06/20	12	39.72	0	0.00	39.60	12	718	1.67%
2018/06/19	3	39.95	2	40.00	40.00	1	717	0.14%
2018/06/15	3	40.30	4	40.19	40.20	-1	718	-0.14%
2018/06/14	23	39.95	5	39.95	39.80	18	713	2.52%
2018/06/13	5	42.80	9	42.78	42.85	-4	689	-0.58%
2018/06/12	21	42.49	13	42.58	42.80	8	664	1.20%
2018/06/11	1	42.00	8	42.05	41.85	-7	640	-1.09%
2018/06/08	0	0.00	9	42.40	42.40	-9	620	-1.45%
2018/06/07	4	42.55	4	42.95	42.55	0	612	0.00%
2018/06/05	3	42.02	0	0.00	42.20	3	590	0.51%
2018/06/04	2	42.40	4	42.09	41.80	-2	579	-0.35%
2018/06/01	7	40.95	8	41.19	41.20	-1	554	-0.18%
2018/05/31	3	40.65	0	0.00	40.60	3	545	0.55%
2018/05/30	6	40.45	5	41.00	41.00	1	540	0.18%
2018/05/29	6	40.93	1	41.30	40.75	5	538	0.93%
2018/05/28	3	41.20	0	0.00	40.95	3	543	0.55%
2018/05/25	15	41.34	14	41.38	41.15	1	540	0.18%
2018/05/21	0	0.00	1	39.65	39.40	-1	516	-0.19%
2018/05/18	1	39.55	56	39.54	39.60	-55	515	-10.67%
2018/05/16	0	0.00	1	39.95	40.20	-1	510	-0.20%
2018/05/15	1	39.80	5	39.63	39.75	-4	508	-0.79%
2018/05/14	7	39.91	0	0.00	39.70	7	511	1.37%
2018/05/11	13	39.13	13	39.70	40.15	0	506	0.00%
2018/05/10	0	0.00	3	41.02	40.90	-3	480	-0.62%
2018/05/09	80	41.67	2	41.65	41.50	78	473	16.49%
2018/05/08	0	0.00	1	41.45	41.55	-1	469	-0.21%
2018/05/07	2	41.18	3	41.25	41.25	-1	465	-0.21%
2018/05/04	4	41.69	3	41.85	41.55	1	466	0.21%
2018/05/03	2	42.85	0	0.00	42.35	2	473	0.42%
2018/05/02	6	41.58	4	41.93	42.05	2	456	0.44%
2018/04/30	20	40.59	21	40.94	41.20	-1	440	-0.23%
2018/04/25	5	41.08	63	41.09	41.75	-58	423	-13.69%
2018/04/24	8	41.47	39	41.56	41.50	-31	419	-7.39%
2018/04/23	8	41.70	28	41.39	42.40	-20	399	-5.01%
2018/04/20	5	40.05	5	40.28	40.40	0	373	0.00%
2018/04/19	21	40.27	0	0.00	40.20	21	370	5.67%
2018/04/18	36	40.08	0	0.00	40.00	36	366	9.83%
2018/04/17	28	40.08	15	40.38	40.40	13	373	3.48%
2018/04/16	13	40.59	0	0.00	40.45	13	360	3.60%
2018/04/12	11	39.64	0	0.00	39.40	11	335	3.28%
2018/04/10	0	0.00	25	39.02	38.85	-25	320	-7.80%
2018/04/09	2	39.15	0	0.00	39.10	2	310	0.64%
2018/04/02	0	0.00	1	37.50	37.50	-1	267	-0.37%
2018/03/21	1	37.00	0	0.00	37.00	1	276	0.36%
2018/03/19	11	37.65	1	37.65	37.40	10	268	3.72%
2018/03/12	1	36.90	0	0.00	37.00	1	248	0.40%
2018/03/07	0	0.00	0.1	36.20	36.25	-0.1	248	-0.03%
2018/03/06	0	0.00	1	36.25	36.20	-1	251	-0.40%
2018/02/23	0	0.00	1	35.65	35.65	-1	234	-0.43%
2018/02/21	0.6	35.65	0	0.00	35.65	0.6	230	0.26%
2018/02/12	2	35.48	0	0.00	35.55	2	227	0.88%
2018/02/09	1	35.00	1	35.10	35.20	0	227	0.00%
2018/02/08	1	35.15	0	0.00	35.15	1	227	0.44%
2018/02/07	1	35.20	0	0.00	35.40	1	224	0.44%
2018/02/06	0	0.00	10.7	35.30	35.20	-10.7	222	-4.80%
2018/02/02	0	0.00	0.7	36.40	36.45	-0.7	213	-0.34%
2018/01/31	3	36.35	0	0.00	36.45	3	213	1.40%
2018/01/29	0	0.00	9	37.12	36.90	-9	209	-4.29%
2018/01/26	2	37.80	0	0.00	37.55	2	204	0.98%
2018/01/23	0	0.00	1	36.60	36.40	-1	191	-0.52%
2018/01/04	0	0.00	4	37.21	37.25	-4	162	-2.46%