點序 (6485)-國泰-板橋券商分點個股進出

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

點序

(6485)

可現股當沖

股價
76.9
漲跌
▼0.8
漲幅
-1.03%
成交量
168張
產業
上櫃半導體類股▼0.15%
259人加入追蹤

立即追蹤
本地時間:13:30

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

點序 (6485)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/05/10	0	76.68	7	76.96	76.90	-7	516	-1.35%
2024/05/09	0.8	78.10	0	78.20	77.70	0.8	520	0.15%
2024/05/08	2	79.05	5	76.50	78.70	-3	524	-0.57%
2024/05/06	0	0.00	0	80.20	79.40	0	519	0.00%
2024/05/03	0.2	79.04	0	79.24	78.70	0.2	522	0.04%
2024/05/02	0	78.73	0	0.00	79.20	0	531	0.00%
2024/04/30	0	78.90	0	0.00	79.40	0	549	0.00%
2024/04/29	0	78.40	0	78.40	78.40	0	557	0.00%
2024/04/26	0	0.00	0	78.10	77.60	0	572	0.00%
2024/04/25	0	78.67	0	0.00	78.10	0	587	0.00%
2024/04/23	0.3	76.60	0	77.20	76.40	0.3	609	0.04%
2024/04/22	1.1	77.05	5	78.00	76.60	-3.9	619	-0.63%
2024/04/19	1	78.10	0	79.93	78.10	1	631	0.16%
2024/04/18	3	82.30	0	82.90	82.20	3	635	0.47%
2024/04/17	0	83.70	0	0.00	82.90	0	647	0.00%
2024/04/16	7	82.33	0	83.00	82.00	7	663	1.06%
2024/04/15	1	82.92	0	0.00	84.00	1	683	0.15%
2024/04/12	2	84.81	1	86.00	84.60	1	719	0.14%
2024/04/11	2	84.25	0	0.00	84.20	2	734	0.28%
2024/04/10	3	86.17	3.7	86.17	85.70	-0.7	758	-0.09%
2024/04/09	2.1	82.90	1.1	82.79	83.50	1	771	0.13%
2024/04/08	1.2	84.20	7.5	84.45	84.00	-6.3	779	-0.81%
2024/04/03	1	84.60	3	85.53	84.70	-2	810	-0.25%
2024/04/02	0.2	84.32	0	0.00	84.10	0.2	844	0.02%
2024/04/01	2	84.35	0	84.30	84.10	2	867	0.23%
2024/03/29	2.2	83.61	0.2	83.20	83.50	2	912	0.22%
2024/03/28	3.4	83.46	0	0.00	83.20	3.4	953	0.35%
2024/03/27	0	0.00	1	84.61	84.60	-1	1,052	-0.10%
2024/03/26	8.1	87.30	1	85.60	84.90	7.1	1,101	0.64%
2024/03/25	1	87.27	4	86.90	86.60	-3	1,199	-0.25%
2024/03/22	4	87.80	5.2	88.45	87.20	-1.2	1,232	-0.10%
2024/03/21	26	88.24	23.1	87.97	89.80	2.9	1,247	0.23%
2024/03/20	0	82.13	0	0.00	82.00	0	1,243	0.00%
2024/03/19	0	82.55	0	0.00	81.10	0	1,273	0.00%
2024/03/18	5.1	81.07	1	81.70	81.30	4.1	1,307	0.31%
2024/03/15	2	81.80	0	0.00	81.10	2	1,360	0.15%
2024/03/14	0	82.30	16	81.97	81.90	-16	1,382	-1.16%
2024/03/13	3.2	83.06	2.3	82.09	81.80	0.9	1,471	0.06%
2024/03/12	0	86.26	0	0.00	85.80	0	1,511	0.00%
2024/03/11	1.1	85.50	5	85.20	85.00	-3.9	1,606	-0.24%
2024/03/08	1	84.65	7	86.77	84.60	-6	1,667	-0.36%
2024/03/07	9.5	87.46	3	88.20	87.10	6.5	1,741	0.37%
2024/03/06	4.4	89.22	0.1	89.30	88.50	4.4	1,801	0.24%
2024/03/05	4.2	90.86	5.2	91.59	90.60	-1	1,987	-0.05%
2024/03/04	2.2	92.19	2	93.00	91.80	0.2	2,220	0.01%
2024/03/01	1.1	94.13	0	93.50	93.00	1.1	2,266	0.05%
2024/02/29	3.2	96.18	1	95.00	95.00	2.2	2,303	0.09%
2024/02/27	3.1	97.24	8	96.68	96.00	-4.9	2,342	-0.21%
2024/02/26	2.1	94.35	2	94.80	93.40	0.1	2,485	0.00%
2024/02/23	8	95.16	1	95.60	94.30	7	2,501	0.28%
2024/02/22	0	94.10	0	0.00	95.60	0	2,503	0.00%
2024/02/21	3.1	95.40	3	94.80	94.90	0.1	2,498	0.00%
2024/02/20	7	94.50	0	0.00	94.20	7	2,497	0.28%
2024/02/19	1.1	95.09	0	0.00	94.40	1.1	2,505	0.04%
2024/02/16	6	92.92	0	0.00	93.40	6	2,517	0.24%
2024/02/15	0	92.50	0	0.00	92.60	0	2,554	0.00%
2024/02/05	1	92.00	1	92.10	92.00	0	2,595	0.00%
2024/02/02	1	93.30	11	93.46	93.20	-10	2,620	-0.38%
2024/02/01	0.2	94.50	13.1	93.73	93.70	-12.9	2,661	-0.48%
2024/01/31	1.2	95.43	0	0.00	94.60	1.2	2,670	0.04%
2024/01/30	0.4	94.70	1	94.20	94.20	-0.6	2,678	-0.02%
2024/01/29	1	94.60	1.2	95.74	95.90	-0.2	2,681	-0.01%
2024/01/26	0	94.50	0	0.00	94.30	0	2,689	0.00%
2024/01/25	1.1	95.42	6	95.58	95.10	-4.9	2,704	-0.18%
2024/01/24	12.2	97.23	2.3	97.11	96.90	9.9	2,702	0.37%
2024/01/23	1	94.70	0	0.00	95.20	1	2,696	0.04%
2024/01/22	4.5	94.97	1	94.41	94.10	3.4	2,698	0.13%
2024/01/19	3	93.93	7	94.16	94.40	-4	2,703	-0.15%
2024/01/18	1.3	94.29	6	94.82	94.10	-4.7	2,697	-0.17%
2024/01/17	7.1	98.19	15	95.57	95.70	-7.9	2,702	-0.29%
2024/01/16	8.1	99.30	1	100.50	99.00	7.1	2,701	0.26%
2024/01/15	1	101.50	4.7	101.14	101.50	-3.7	2,697	-0.14%
2024/01/12	4	99.29	1	98.00	97.80	3	2,698	0.11%
2024/01/11	27.1	99.92	1	102.00	100.00	26.1	2,696	0.97%
2024/01/10	7	99.24	7	99.73	99.80	0	2,698	0.00%
2024/01/09	4.1	101.05	2	99.10	98.60	2.1	2,704	0.08%
2024/01/08	6.1	100.95	10.2	100.90	101.00	-4.1	2,697	-0.15%
2024/01/05	4.1	106.89	2	107.00	106.00	2.1	2,684	0.08%
2024/01/04	1	111.47	4.3	109.96	107.50	-3.3	2,682	-0.12%
2024/01/03	4.3	112.05	6.3	113.27	110.50	-2	2,679	-0.08%
2024/01/02	2	114.25	3	114.67	115.00	-1	2,668	-0.04%
2023/12/29	8	113.56	6.7	113.42	115.00	1.4	2,680	0.05%
2023/12/28	8.9	115.97	5.2	117.01	116.00	3.7	2,666	0.14%
2023/12/27	24.5	115.70	18	115.19	115.50	6.5	2,768	0.23%
2023/12/26	12	115.63	7	115.64	116.00	5	2,783	0.18%
2023/12/25	7	114.50	6	114.67	114.00	1	2,783	0.04%
2023/12/22	25.3	112.89	33	113.56	113.50	-7.7	2,771	-0.28%
2023/12/21	9.3	110.00	13	110.58	109.00	-3.7	2,718	-0.14%
2023/12/20	25.4	109.29	19	109.47	108.00	6.3	2,768	0.23%
2023/12/19	2	102.50	3	103.67	103.50	-1	2,755	-0.04%
2023/12/18	5.2	107.80	5	107.50	105.50	0.2	2,771	0.01%
2023/12/15	2.1	114.48	4.4	111.96	110.00	-2.2	2,824	-0.08%
2023/12/14	8.1	114.86	13.1	114.65	113.00	-5	2,829	-0.18%
2023/12/13	6.2	115.93	2	118.75	114.50	4.2	2,895	0.14%
2023/12/12	13	118.96	13	119.85	118.50	0	2,969	0.00%
2023/12/11	4.1	118.85	4	118.50	118.00	0.1	2,937	0.00%
2023/12/08	19	120.79	15	121.00	120.00	4	2,924	0.14%
2023/12/07	8	117.81	9	117.94	118.00	-1	2,850	-0.03%
2023/12/06	30.1	119.50	25	119.90	119.50	5.1	2,827	0.18%
2023/12/05	4	115.62	11	115.86	114.50	-7	2,814	-0.25%
2023/12/04	17	117.52	17	118.59	116.50	0	2,857	0.00%
2023/12/01	14.3	119.41	16.4	119.31	118.00	-2	2,819	-0.07%
2023/11/30	65.1	123.05	56.7	123.06	121.50	8.4	2,762	0.30%
2023/11/29	25.2	118.79	28.3	119.54	122.00	-3.1	2,565	-0.12%
2023/11/28	5.3	108.43	8.5	109.14	111.50	-3.2	2,344	-0.14%
2023/11/27	11.1	108.42	7	107.93	105.00	4.1	2,325	0.17%
2023/11/24	7.5	108.49	4.1	109.08	108.00	3.3	2,287	0.14%
2023/11/22	6.2	101.52	15.2	100.93	103.50	-9	2,060	-0.43%
2023/11/21	1.1	98.88	1	100.00	98.90	0.1	2,040	0.00%
2023/11/20	0.2	99.93	1	100.00	100.00	-0.9	2,034	-0.04%
2023/11/17	0	0.00	1	98.40	98.60	-1	2,027	-0.05%
2023/11/16	3.1	97.86	2	97.50	97.50	1.1	2,022	0.05%
2023/11/15	6	102.08	2.1	100.24	100.00	3.9	2,006	0.19%
2023/11/14	7	100.86	10.2	101.20	100.50	-3.2	1,986	-0.16%
2023/11/13	11	99.48	15.2	98.29	98.50	-4.1	1,945	-0.21%
2023/11/10	4.2	92.51	4	92.50	92.90	0.2	1,898	0.01%
2023/11/09	15.3	91.99	5	91.80	91.00	10.3	1,869	0.55%
2023/11/08	7.1	99.24	2	98.95	99.10	5	1,828	0.28%
2023/11/07	1	100.01	1.1	100.96	101.00	-0.1	1,815	0.00%
2023/11/06	3	100.30	2	99.20	99.00	1	1,811	0.06%
2023/11/03	4	99.15	3.1	98.94	98.00	0.9	1,805	0.05%
2023/11/02	1.1	97.64	4	98.28	97.50	-2.9	1,802	-0.16%
2023/11/01	0	0.00	1	93.90	93.80	-1	1,785	-0.06%
2023/10/31	4.1	96.42	3	96.37	94.00	1.1	1,783	0.06%
2023/10/30	0.1	96.50	0	0.00	96.00	0.1	1,779	0.01%
2023/10/27	6.1	95.96	2	94.30	93.80	4.1	1,784	0.23%
2023/10/26	2	99.10	0	0.00	97.80	2	1,782	0.11%
2023/10/25	1	101.50	5	100.66	101.00	-4	1,787	-0.22%
2023/10/24	3.1	97.63	1	98.60	98.60	2.1	1,793	0.12%
2023/10/23	0	0.00	12	99.02	99.10	-12	1,791	-0.67%
2023/10/20	4.1	99.13	3	99.33	98.80	1.1	1,792	0.06%
2023/10/19	1	101.50	1	102.50	103.00	0	1,789	0.00%
2023/10/18	3	101.17	2	101.75	101.50	1	1,789	0.06%
2023/10/17	2	102.25	7	104.00	104.00	-5	1,780	-0.28%
2023/10/16	6.1	101.99	1	101.00	101.00	5.1	1,773	0.29%
2023/10/13	3	105.00	5	105.20	105.00	-2	1,778	-0.11%
2023/10/12	3.2	104.59	1.2	103.83	104.00	2	1,763	0.11%
2023/10/11	4.1	106.49	6.2	106.32	103.50	-2.1	1,757	-0.12%
2023/10/06	7.2	106.94	4.1	107.23	106.50	3.1	1,741	0.18%
2023/10/05	7	107.29	4.1	107.68	106.00	2.9	1,736	0.17%
2023/10/04	4	106.38	7	105.43	106.00	-3	1,720	-0.17%
2023/10/03	68.3	110.56	65	110.84	106.00	3.2	1,729	0.19%
2023/10/02	8.1	106.21	8.1	105.14	107.50	0	1,628	0.00%
2023/09/28	8.2	105.15	6	105.08	103.00	2.2	1,607	0.14%
2023/09/27	5.1	106.89	4	107.13	107.00	1.1	1,579	0.07%
2023/09/26	7.2	108.50	3	108.50	107.00	4.2	1,568	0.27%
2023/09/25	8.1	109.46	8.1	109.88	108.00	0	1,549	0.00%
2023/09/22	9	109.33	30.2	107.99	109.50	-21.2	1,490	-1.42%
2023/09/21	7.1	104.66	16.1	105.60	106.00	-9	1,448	-0.62%
2023/09/20	14.1	104.93	15.2	106.24	104.00	-1.1	1,403	-0.08%
2023/09/19	10	105.01	6	105.67	105.00	4	1,333	0.30%
2023/09/18	8.1	108.80	23.7	108.47	108.00	-15.6	1,321	-1.18%
2023/09/15	11.1	105.77	29	104.71	105.50	-17.9	1,241	-1.44%
2023/09/14	3	99.67	2.1	99.29	99.60	1	1,169	0.08%
2023/09/13	1	97.10	1	97.48	98.50	0	1,204	0.00%
2023/09/12	1.1	96.20	1	98.10	98.30	0.1	1,236	0.00%
2023/09/11	9	98.39	6	98.39	96.70	3	1,257	0.24%
2023/09/08	52.2	102.52	50.1	98.51	97.10	2.2	1,251	0.17%
2023/09/07	48.1	100.90	50.2	102.01	101.00	-2.2	1,220	-0.18%
2023/09/06	4	95.53	3.1	95.81	96.30	0.9	1,141	0.08%
2023/09/05	1.1	90.80	0	92.34	90.70	1.1	1,110	0.10%
2023/09/04	1	88.80	0	89.48	91.00	1	1,126	0.09%
2023/09/01	0.1	90.36	0	90.98	90.50	0.1	1,160	0.01%
2023/08/31	4.1	89.95	2	92.62	88.30	2	1,166	0.17%
2023/08/30	3	85.83	0	0.00	85.90	3	1,164	0.26%
2023/08/28	0	79.61	0	0.00	79.00	0	1,213	0.00%
2023/08/24	1	82.69	0	0.00	81.00	1	1,308	0.08%
2023/08/23	0	83.50	0	0.00	81.80	0	1,335	0.00%
2023/08/22	1	81.60	0	0.00	81.50	1	1,348	0.07%
2023/08/18	0	84.20	0	0.00	82.90	0	1,373	0.00%
2023/08/16	1	84.00	1	83.60	83.60	0	1,424	0.00%
2023/08/14	0	82.20	2	82.90	82.40	-2	1,487	-0.13%
2023/08/11	0	84.60	2	84.85	84.50	-2	1,492	-0.13%
2023/08/10	4	84.41	1	84.90	84.00	3	1,504	0.20%
2023/08/09	2	88.60	0	0.00	88.10	2	1,503	0.13%
2023/08/08	10	90.30	10	89.30	89.00	0	1,506	0.00%
2023/08/07	0	92.20	0	0.00	92.20	0	1,512	0.00%
2023/08/04	10	90.00	10	91.20	92.70	0	1,513	0.00%
2023/08/02	0.2	93.23	0	0.00	91.30	0.2	1,524	0.01%
2023/08/01	3.2	94.51	1	94.30	94.20	2.2	1,542	0.14%
2023/07/31	3	93.73	2	94.60	94.40	1	1,534	0.07%
2023/07/28	2	94.05	2	94.80	92.30	0	1,522	0.00%
2023/07/27	2	93.25	5	92.36	93.40	-3	1,514	-0.20%
2023/07/26	6	89.15	1	89.80	88.40	5	1,506	0.33%
2023/07/25	2	92.00	1	92.90	91.50	1	1,510	0.07%
2023/07/24	0	91.00	1	94.00	90.90	-1	1,521	-0.07%
2023/07/21	13	93.15	1	94.20	93.10	12	1,520	0.79%
2023/07/20	1	97.30	3	97.13	96.40	-2	1,538	-0.13%
2023/07/19	8	97.31	2.1	99.37	96.60	5.9	1,542	0.38%
2023/07/18	3.3	100.08	0	0.00	100.50	3.3	1,547	0.21%
2023/07/17	10	103.50	2	103.00	103.50	8	1,559	0.51%
2023/07/14	3	106.33	0	0.00	105.00	3	1,577	0.19%
2023/07/13	0	0.00	16	105.31	103.50	-16	1,654	-0.97%
2023/07/12	12.1	103.00	12	105.38	103.50	0.1	1,665	0.01%
2023/07/11	0	0.00	1	104.00	105.00	-1	1,701	-0.06%
2023/07/10	0	104.91	0	0.00	103.50	0	1,777	0.00%
2023/07/07	28.1	108.28	1	112.00	105.00	27.1	1,882	1.44%
2023/07/06	2	115.00	15.1	115.00	114.00	-13.1	1,960	-0.67%
2023/07/05	2.1	114.48	0.1	114.50	113.50	2.1	1,970	0.10%
2023/07/04	4	114.13	2	114.00	114.50	2	1,995	0.10%
2023/07/03	3	113.17	5	113.40	113.50	-2	2,018	-0.10%
2023/06/30	5	108.80	15	112.03	112.50	-10	2,105	-0.48%
2023/06/29	4	111.00	8	108.81	109.00	-4	2,262	-0.18%
2023/06/28	0	104.00	11	103.50	103.00	-11	2,471	-0.44%
2023/06/27	12.1	101.88	4.1	102.53	102.50	8	2,651	0.30%
2023/06/26	25	106.72	3	107.99	105.50	22	2,725	0.81%
2023/06/21	10	110.50	0	0.00	111.00	10	2,768	0.36%
2023/06/20	13	111.46	12.1	111.72	110.50	0.9	2,761	0.03%
2023/06/19	56.3	115.80	56.1	114.66	114.00	0.2	2,756	0.01%
2023/06/16	7.2	113.26	5	111.90	113.50	2.2	2,703	0.08%
2023/06/15	9	113.00	2	114.50	111.50	7	2,670	0.26%
2023/06/14	6	112.83	4	113.00	113.50	2	2,640	0.08%
2023/06/13	15.3	113.54	1	113.50	112.00	14.3	2,622	0.55%
2023/06/12	4.3	110.70	1	110.00	110.00	3.3	2,572	0.13%
2023/06/08	1.1	112.32	1	110.00	110.00	0.1	2,533	0.00%
2023/06/07	2.2	113.55	3.2	114.19	114.00	-1	2,508	-0.04%
2023/06/06	6	111.00	2.1	111.48	110.50	3.9	2,481	0.16%
2023/06/05	7	111.21	7	111.72	112.00	0	2,460	0.00%
2023/06/02	3	110.83	15	110.37	108.50	-12	2,427	-0.49%
2023/06/01	4	110.38	13	110.54	109.00	-9	2,431	-0.37%
2023/05/31	38	111.59	20.1	111.45	112.00	18	2,416	0.74%
2023/05/30	0.1	102.50	0	0.00	103.50	0.1	2,334	0.00%
2023/05/29	3	103.50	12.1	104.92	105.00	-9.1	2,322	-0.39%
2023/05/26	3	102.50	3	100.84	99.30	0	2,300	0.00%
2023/05/25	1	101.00	1	100.50	101.00	0	2,289	0.00%
2023/05/24	1	102.00	0	0.00	101.00	1	2,286	0.04%
2023/05/23	3	104.17	2	105.00	103.50	1	2,285	0.04%
2023/05/22	3	104.17	6.1	104.41	104.50	-3.1	2,267	-0.14%
2023/05/19	2	101.75	0	100.50	99.00	2	2,239	0.09%
2023/05/18	3	103.83	6	103.75	102.50	-3	2,231	-0.14%
2023/05/17	0	98.70	0.1	98.61	98.20	0	2,185	0.00%
2023/05/16	1	97.10	2	97.15	95.80	-1	2,183	-0.05%
2023/05/15	1	95.79	2	93.90	92.90	-1	2,171	-0.05%
2023/05/12	2	94.85	6	95.38	97.50	-4	2,174	-0.18%
2023/05/11	4.1	96.31	0	0.00	93.70	4.1	2,185	0.19%
2023/05/09	1	99.00	1	101.47	99.30	0	2,194	0.00%
2023/05/08	0	104.50	5.1	102.91	104.00	-5	2,180	-0.23%
2023/05/05	2	100.50	0	0.00	100.00	2	2,161	0.09%
2023/05/04	1	97.70	4	98.50	99.00	-3	2,165	-0.14%
2023/05/03	1	99.40	0	0.00	98.60	1	2,173	0.05%
2023/05/02	1	100.50	6	100.93	100.50	-5	2,170	-0.23%
2023/04/28	6	99.52	7	100.16	98.50	-1	2,161	-0.05%
2023/04/27	2	97.00	1	101.50	99.00	1	2,145	0.05%
2023/04/26	2	96.10	3	97.07	98.00	-1	2,127	-0.05%
2023/04/25	4.6	97.70	6	98.70	96.90	-1.4	2,117	-0.06%
2023/04/24	1.1	100.97	4	102.00	100.00	-2.9	2,090	-0.14%
2023/04/21	1.2	104.91	8	102.63	100.50	-6.9	2,086	-0.33%
2023/04/20	7.2	104.76	3	105.83	103.00	4.1	2,071	0.20%
2023/04/19	2.1	111.76	10	111.86	110.50	-7.9	2,048	-0.39%
2023/04/18	27.1	114.35	18	115.47	110.50	9.1	2,023	0.45%
2023/04/17	3	111.67	4	111.38	111.00	-1	1,943	-0.05%
2023/04/14	1	112.00	4	109.50	110.00	-3	1,924	-0.16%
2023/04/13	15.1	111.18	9.1	110.53	108.50	6.1	1,881	0.32%
2023/04/12	32.1	117.15	28	118.25	115.00	4.1	1,798	0.23%
2023/04/11	20.1	111.69	32.7	113.06	115.50	-12.6	1,668	-0.75%
2023/04/10	17	105.35	6	105.33	105.00	11	1,553	0.71%
2023/04/07	2	104.75	2	106.00	107.00	0	1,529	0.00%
2023/04/06	8.1	103.44	10	103.90	105.50	-1.9	1,489	-0.13%
2023/03/31	22	104.50	31	105.52	106.50	-9	1,449	-0.62%
2023/03/30	92	104.35	81.8	104.06	103.50	10.2	1,333	0.77%
2023/03/29	48.1	102.00	49.1	101.69	101.50	-1	1,138	-0.09%
2023/03/28	41.2	98.08	52.1	96.29	100.00	-10.9	886	-1.23%
2023/03/27	32	92.05	27	90.31	91.00	5	699	0.71%
2023/03/24	9	85.79	9	85.05	89.40	0	608	0.00%
2023/03/23	0	82.00	2	83.85	82.60	-2	545	-0.36%
2023/03/22	0.3	83.60	2	81.20	83.10	-1.7	532	-0.32%
2023/03/21	1	79.70	0	0.00	79.80	1	502	0.20%
2023/03/20	0	0.00	1	81.20	80.60	-1	499	-0.20%
2023/03/17	1	80.78	1	79.10	78.90	0	493	0.00%
2023/03/16	0	0.00	3	79.23	79.70	-3	489	-0.61%
2023/03/15	2	77.85	6	78.10	77.90	-4	489	-0.82%
2023/03/14	1	76.10	2	76.60	76.10	-1	496	-0.20%
2023/03/13	0	79.40	0	0.00	77.20	0	509	0.00%
2023/03/10	3	78.47	1	78.20	78.20	2	543	0.37%
2023/03/09	0	80.70	1	82.10	80.30	-1	580	-0.17%
2023/03/07	0.1	80.60	0	0.00	80.70	0.1	568	0.02%
2023/03/06	7	81.31	4	81.88	80.60	3	563	0.53%
2023/03/03	0	0.00	18.1	79.86	79.80	-18.1	543	-3.33%
2023/03/02	0	76.60	1	76.50	76.10	-1	530	-0.19%
2023/03/01	1	74.80	0	0.00	75.50	1	531	0.19%
2023/02/24	2.1	75.51	3	75.30	75.30	-0.9	540	-0.17%
2023/02/23	0.1	77.10	1	77.30	77.30	-1	544	-0.17%
2023/02/22	2	76.35	1	76.20	76.50	1	568	0.18%
2023/02/21	6	79.63	2	78.40	78.40	4	579	0.69%
2023/02/20	5	79.22	1	79.40	78.80	4	610	0.65%
2023/02/17	0	78.40	0	0.00	78.70	0	616	0.00%
2023/02/16	0	0.00	1	78.50	78.40	-1	628	-0.16%
2023/02/15	0	75.60	0	0.00	75.30	0	654	0.00%
2023/02/14	0	77.00	0	0.00	76.30	0	670	0.00%
2023/02/10	1	76.50	4	75.13	74.30	-3	747	-0.40%
2023/02/09	4	78.18	13	79.28	77.40	-9	751	-1.20%
2023/02/08	1	78.10	12	78.39	77.20	-11	750	-1.47%
2023/02/03	0	76.80	0	0.00	75.00	0	810	0.00%
2023/02/02	1	77.20	1	77.10	77.00	0	809	0.00%
2023/01/31	0	0.00	2	73.90	74.30	-2	794	-0.25%
2023/01/30	1	73.30	3	73.37	73.20	-2	794	-0.25%
2023/01/17	0	72.10	1	72.20	71.70	-1	794	-0.13%
2023/01/16	0	0.00	2	71.05	71.50	-2	799	-0.25%
2023/01/12	4	71.53	0	0.00	71.00	4	802	0.50%
2023/01/11	1	72.50	0	0.00	72.70	1	805	0.12%
2023/01/10	0	71.40	0	0.00	71.60	0	803	0.00%
2023/01/09	0	0.00	5	70.38	70.90	-5	802	-0.62%
2023/01/06	0	0.00	2	68.15	68.40	-2	796	-0.25%
2023/01/05	2	68.10	2	68.75	67.50	0	802	0.00%
2023/01/04	0	0.00	4	66.20	66.40	-4	801	-0.50%
2023/01/03	0.1	65.70	8	65.56	65.70	-7.9	804	-0.98%
2022/12/30	2	64.80	0	0.00	64.60	2	802	0.25%
2022/12/29	1	64.80	0	0.00	64.50	1	805	0.12%
2022/12/28	1	65.50	0	0.00	64.70	1	819	0.12%
2022/12/27	3	66.97	3	67.97	67.20	0	827	0.00%
2022/12/23	1	64.60	1	64.90	66.00	0	840	0.00%
2022/12/22	1	67.30	0	0.00	66.90	1	842	0.12%
2022/12/21	2	67.40	0	0.00	66.50	2	851	0.23%
2022/12/19	1	70.50	0	0.00	70.40	1	864	0.12%
2022/12/16	2	71.60	0	0.00	71.20	2	867	0.23%
2022/12/15	0	0.00	1	73.50	72.80	-1	868	-0.12%
2022/12/14	0	0.00	3	72.67	72.70	-3	871	-0.35%
2022/12/13	1	71.90	2	72.60	71.30	-1	870	-0.11%
2022/12/12	0	0.00	0	71.90	71.60	0	871	0.00%
2022/12/09	5	72.04	1	71.90	72.10	4	872	0.46%
2022/12/08	2	71.90	2	72.95	72.50	0	870	0.00%
2022/12/07	1	73.70	11	72.43	72.30	-10	867	-1.15%
2022/12/06	3	76.47	4	75.80	74.70	-1	864	-0.12%
2022/12/05	17	78.25	0	0.00	77.50	17	864	1.97%
2022/12/02	10	78.12	5	78.44	78.70	5	855	0.59%
2022/12/01	4	77.02	7	77.14	77.80	-3	820	-0.36%
2022/11/30	1	72.80	5	73.08	72.80	-4	780	-0.51%
2022/11/25	4	71.62	0	0.00	71.00	4	781	0.51%
2022/11/24	0	0.00	4	72.65	72.90	-4	778	-0.51%
2022/11/23	2	71.45	3	71.93	71.00	-1	773	-0.13%
2022/11/22	4	71.30	2	72.05	71.00	2	790	0.25%
2022/11/21	3	73.30	2	72.60	72.10	1	789	0.13%
2022/11/18	0	0.00	3	75.60	74.60	-3	785	-0.38%
2022/11/17	2	74.00	6	74.27	74.60	-4	759	-0.53%
2022/11/16	10	73.43	5	73.72	74.00	5	745	0.67%
2022/11/15	6	70.53	3	70.73	71.00	3	705	0.43%
2022/11/14	4	71.84	2	70.60	70.10	2	699	0.29%
2022/11/11	12	74.92	1.1	72.76	71.10	10.9	688	1.58%
2022/11/10	1	72.10	0	0.00	73.20	1	653	0.15%
2022/11/09	17	72.61	16	71.95	72.80	1	641	0.16%
2022/11/08	5	68.72	9	68.56	68.00	-4	594	-0.67%
2022/11/07	1	67.40	1	67.90	67.30	0	578	0.00%
2022/11/04	1	67.90	4.2	68.05	67.50	-3.2	566	-0.56%
2022/11/03	3.2	67.22	1.2	68.43	67.50	2	554	0.36%
2022/11/02	4.2	66.90	7	67.06	67.30	-2.8	538	-0.52%
2022/11/01	2	65.00	16	66.12	66.90	-14	507	-2.76%
2022/10/31	0	0.00	28	60.76	60.90	-28	474	-5.90%
2022/10/28	0	0.00	5	59.00	59.00	-5	472	-1.06%
2022/10/24	0	61.30	0	0.00	60.60	0	465	0.00%
2022/10/21	0	0.00	1	62.00	60.10	-1	464	-0.22%
2022/10/11	0	60.80	0	0.00	60.30	0	484	0.00%
2022/10/05	1	66.10	1	66.50	63.80	0	501	0.00%
2022/10/04	0	0.00	1	64.00	64.80	-1	498	-0.20%
2022/09/30	0	58.87	0	0.00	62.20	0	496	0.00%
2022/09/29	0	0.00	2	58.85	58.50	-2	490	-0.41%
2022/09/28	1	57.30	1	56.70	56.30	0	492	0.00%
2022/09/27	0	0.00	1	59.60	61.40	-1	494	-0.20%
2022/09/26	2	60.80	0	0.00	59.00	2	499	0.40%
2022/09/21	1	66.80	0	0.00	66.50	1	512	0.20%
2022/09/20	1	68.60	0	0.00	69.20	1	515	0.19%
2022/09/16	6	72.13	7	71.06	70.70	-1	533	-0.19%
2022/09/15	2	71.60	1	72.90	71.50	1	542	0.18%
2022/09/14	1	71.70	0	0.00	72.20	1	551	0.18%
2022/09/13	1.1	74.43	1	73.90	73.70	0.1	565	0.01%
2022/09/12	2.1	73.76	4	74.23	75.00	-1.9	588	-0.32%
2022/09/08	4.1	76.33	1	76.90	76.70	3.1	593	0.52%
2022/09/07	1	74.60	0	0.00	74.50	1	595	0.17%
2022/09/06	1	76.00	0	0.00	76.00	1	594	0.17%
2022/09/05	8	81.04	2	80.05	79.00	6	600	1.00%
2022/09/02	6	83.40	6	83.63	83.60	0	602	0.00%
2022/09/01	0	84.50	2	83.50	83.60	-2	609	-0.33%
2022/08/31	0	0.00	1	84.90	85.30	-1	614	-0.16%
2022/08/30	2	83.25	4	83.30	84.00	-2	622	-0.32%
2022/08/29	10	84.44	3	84.00	83.30	7	620	1.13%
2022/08/26	2	90.30	2	90.90	89.90	0	608	0.00%
2022/08/25	1	88.60	4	89.98	88.60	-3	603	-0.50%
2022/08/24	0	89.00	0	0.00	88.30	0	616	0.00%
2022/08/23	0	0.00	1	88.50	88.20	-1	631	-0.16%
2022/08/22	2	88.20	1	89.90	88.00	1	640	0.16%
2022/08/18	0	0.00	3	88.97	88.80	-3	639	-0.47%
2022/08/17	3	87.60	0	0.00	87.40	3	639	0.47%
2022/08/16	1	87.10	1	87.70	87.30	0	646	0.00%
2022/08/12	0	84.60	0	0.00	85.60	0	637	0.00%
2022/08/10	1	80.60	0	0.00	81.00	1	646	0.15%
2022/08/09	1	79.50	1	81.50	81.50	0	650	0.00%
2022/08/08	4	77.98	0	0.00	79.50	4	651	0.61%
2022/08/04	0	77.30	0	0.00	76.50	0	663	0.00%
2022/08/03	1	77.60	0	0.00	76.50	1	670	0.15%
2022/08/01	2	83.35	0	0.00	83.30	2	685	0.29%
2022/07/29	0	84.90	0	0.00	84.40	0	692	0.00%
2022/07/28	0	85.90	0	0.00	83.80	0	705	0.00%
2022/07/27	0	89.80	0	0.00	85.80	0	711	0.00%
2022/07/26	0	84.40	1	84.20	84.60	-1	715	-0.14%
2022/07/22	0	0.00	1	89.30	87.80	-1	727	-0.14%
2022/07/21	1	89.90	1	89.30	90.20	0	742	0.00%
2022/07/19	0	87.00	0	0.00	87.20	0	767	0.00%
2022/07/18	1	87.80	1	83.70	88.30	0	776	0.00%
2022/07/15	0	0.00	0.1	81.86	82.40	-0.1	773	-0.01%
2022/07/14	1	80.40	1	78.90	80.80	0	770	0.00%
2022/07/13	0	0.00	1	78.20	78.00	-1	766	-0.13%
2022/07/12	2	74.55	0	0.00	74.00	2	760	0.26%
2022/07/11	2	79.55	0	0.00	79.00	2	763	0.26%
2022/07/08	0.1	80.70	2	81.35	81.50	-1.9	765	-0.25%
2022/07/07	0	0.00	1	78.00	80.10	-1	768	-0.13%
2022/07/06	1	78.00	1	78.20	77.70	0	778	0.00%
2022/07/05	3	78.87	1	80.00	81.00	2	794	0.25%
2022/07/04	0	0.00	1	78.70	80.00	-1	797	-0.13%
2022/07/01	1	77.70	5	80.78	76.90	-4	799	-0.50%
2022/06/29	0	0.00	2	87.70	87.50	-2	793	-0.25%
2022/06/28	3	89.93	1	91.60	89.60	2	810	0.25%
2022/06/27	0	0.00	1	92.90	93.00	-1	865	-0.12%
2022/06/24	0	0.00	2	91.75	90.40	-2	901	-0.22%
2022/06/23	1	90.00	2	90.00	89.70	-1	915	-0.11%
2022/06/22	0	0.00	2	91.80	90.30	-2	960	-0.21%
2022/06/20	1	90.00	2	94.80	88.90	-1	1,134	-0.09%
2022/06/17	5.1	100.16	2	101.00	98.50	3.1	1,165	0.27%
2022/06/16	1	108.50	5	104.10	102.50	-4	1,245	-0.32%
2022/06/14	1	109.50	1	107.00	110.00	0	1,412	0.00%
2022/06/13	0	108.00	0	0.00	108.00	0	1,419	0.00%
2022/06/10	1	113.50	0.1	113.50	113.50	0.9	1,432	0.06%
2022/06/09	2	114.50	0	0.00	115.00	2	1,437	0.14%
2022/06/08	11	115.55	2	116.50	116.00	9	1,437	0.63%
2022/06/07	1	118.50	0	0.00	119.00	1	1,443	0.07%
2022/06/06	4	121.50	8	119.50	119.50	-4	1,457	-0.27%
2022/06/02	1.1	121.45	2	121.50	121.50	-0.9	1,483	-0.06%
2022/06/01	0	0.00	1	122.50	121.50	-1	1,509	-0.07%
2022/05/31	11	119.77	3	121.67	122.50	8	1,544	0.52%
2022/05/30	3	118.33	4	119.50	119.00	-1	1,592	-0.06%
2022/05/27	0	0.00	2	115.50	115.00	-2	1,604	-0.12%
2022/05/26	1	113.50	0	0.00	113.50	1	1,624	0.06%
2022/05/25	2	115.00	0	0.00	115.50	2	1,645	0.12%
2022/05/24	1	115.50	2	114.50	114.00	-1	1,696	-0.06%
2022/05/23	1	119.50	2	119.75	118.50	-1	1,715	-0.06%
2022/05/20	2	120.00	1	119.00	118.50	1	1,782	0.06%
2022/05/19	1	119.50	1	119.50	119.50	0	1,871	0.00%
2022/05/18	2	122.00	1	124.50	121.50	1	2,011	0.05%
2022/05/16	0	0.00	2	120.75	116.50	-2	2,319	-0.09%
2022/05/12	3	115.50	3.2	116.09	115.00	-0.2	2,351	-0.01%
2022/05/11	2	116.25	2	116.75	115.50	0	2,356	0.00%
2022/05/10	1	118.50	5	115.00	118.50	-4	2,361	-0.17%
2022/05/09	5	114.70	1	118.00	113.50	4	2,385	0.17%
2022/05/06	1.1	119.83	1	118.00	119.50	0.1	2,388	0.00%
2022/05/05	2	125.00	3	123.83	121.50	-1	2,403	-0.04%
2022/05/04	7.1	120.29	12.1	120.62	120.00	-5	2,401	-0.21%
2022/05/03	0	116.00	10	115.65	117.00	-10	2,404	-0.42%
2022/04/29	2	115.25	29	115.81	115.00	-27	2,417	-1.12%
2022/04/28	1	113.50	1	113.00	114.00	0	2,421	0.00%
2022/04/27	0.3	111.08	3	110.00	113.50	-2.7	2,423	-0.11%
2022/04/26	1	119.95	1	119.50	116.50	0	2,412	0.00%
2022/04/25	5.1	118.61	2	121.50	117.50	3.1	2,426	0.13%
2022/04/22	2.2	127.37	0	0.00	126.50	2.2	2,409	0.09%
2022/04/21	3	131.67	3.2	132.00	130.00	-0.2	2,406	-0.01%
2022/04/20	2	131.51	4	132.62	131.00	-2	2,405	-0.08%
2022/04/19	0	134.50	0	0.00	131.50	0	2,427	0.00%
2022/04/18	0	135.22	1	135.00	133.00	-1	2,445	-0.04%
2022/04/15	1	133.50	1	136.00	136.50	0	2,483	0.00%
2022/04/14	1	134.50	2	135.00	133.50	-1	2,515	-0.04%
2022/04/13	2	136.75	0	0.00	136.50	2	2,522	0.08%
2022/04/12	0	0.00	2	133.25	134.50	-2	2,536	-0.08%
2022/04/11	3	132.67	1	137.50	131.00	2	2,538	0.08%
2022/04/08	0	139.81	1	140.50	138.50	-1	2,530	-0.04%
2022/04/07	9	139.22	4.1	141.32	138.00	4.9	2,567	0.19%
2022/04/01	1	145.50	1	142.00	145.00	0	2,574	0.00%
2022/03/31	4	145.88	2	148.25	144.50	2	2,613	0.08%
2022/03/30	5	149.60	4	149.38	147.00	1	2,605	0.04%
2022/03/29	7.1	147.68	11.2	149.48	150.50	-4.1	2,566	-0.16%
2022/03/28	5	142.70	10.7	143.79	147.00	-5.7	2,580	-0.22%
2022/03/25	1	143.50	2	150.50	144.50	-1	2,577	-0.04%
2022/03/24	3.1	150.76	7	150.21	149.50	-3.9	2,551	-0.15%
2022/03/23	25.1	152.86	22.1	152.43	151.00	3	2,534	0.12%
2022/03/22	17	148.21	6	148.00	147.50	11	2,441	0.45%
2022/03/21	21	146.81	17.2	145.23	146.00	3.8	2,421	0.16%
2022/03/18	15.2	146.71	36	147.10	148.00	-20.8	2,410	-0.86%
2022/03/17	7	136.93	3	137.67	138.00	4	2,325	0.17%
2022/03/16	4.4	128.97	8	129.75	128.00	-3.6	2,359	-0.15%
2022/03/15	7	130.93	3	133.50	130.00	4	2,393	0.17%
2022/03/14	4	135.50	2	137.25	137.00	2	2,456	0.08%
2022/03/11	3	136.84	5	137.10	137.00	-2	2,551	-0.08%
2022/03/10	5	139.20	2	139.75	140.00	3	2,631	0.11%
2022/03/09	0	136.50	2	136.50	136.00	-2	2,695	-0.07%
2022/03/08	4.2	136.12	3	136.00	132.50	1.2	2,967	0.04%
2022/03/07	8.2	139.82	6	137.67	136.50	2.2	3,105	0.07%
2022/03/04	7	147.51	6	148.92	146.00	1	3,338	0.03%
2022/03/03	34	146.88	25.3	148.04	148.00	8.8	3,533	0.25%
2022/03/02	2	141.75	3	142.50	144.50	-1	3,533	-0.03%
2022/03/01	4	142.13	9	142.44	142.50	-5	3,563	-0.14%
2022/02/25	3	138.33	7.1	139.13	137.50	-4.1	3,608	-0.11%
2022/02/24	7.4	138.17	7	138.36	135.50	0.4	3,641	0.01%
2022/02/23	4	143.88	0	0.00	146.00	4	3,674	0.11%
2022/02/22	16.4	145.06	19.2	142.72	141.00	-2.8	3,785	-0.07%
2022/02/21	21.3	153.08	12	152.75	151.00	9.2	3,827	0.24%
2022/02/18	8	151.13	14.4	151.83	151.50	-6.4	3,882	-0.16%
2022/02/17	21	148.83	15.2	147.99	148.00	5.8	4,129	0.14%
2022/02/16	28	147.73	25.8	148.12	151.00	2.2	4,169	0.05%
2022/02/15	1	137.00	1	139.50	137.50	0	4,181	0.00%
2022/02/14	0.1	134.00	1.1	134.45	134.00	-1	4,503	-0.02%
2022/02/11	0	0.00	0.1	138.50	139.00	-0.1	4,962	0.00%
2022/02/10	3	137.67	1	137.00	137.00	2	5,137	0.04%
2022/02/09	18	140.14	16	139.06	138.50	2	5,240	0.04%
2022/02/08	6	134.83	8	134.19	135.50	-2	5,253	-0.04%
2022/02/07	8	132.19	2	133.25	135.50	6	5,331	0.11%
2022/01/26	2	127.75	1	127.00	127.50	1	5,356	0.02%
2022/01/25	7	129.57	7	128.79	127.00	0	5,439	0.00%
2022/01/24	5	127.30	6	126.83	131.50	-1	5,516	-0.02%
2022/01/21	2	133.00	2	133.00	130.00	0	5,704	0.00%
2022/01/20	1	135.50	1	137.00	136.00	0	5,739	0.00%
2022/01/19	5	134.51	13.2	134.23	133.50	-8.2	5,788	-0.14%
2022/01/18	3	139.01	3.4	139.12	136.00	-0.4	5,870	-0.01%
2022/01/17	5	135.30	3.1	136.02	137.00	2	6,004	0.03%
2022/01/14	2	130.25	1	131.50	135.00	1	6,147	0.02%
2022/01/13	6.1	133.42	8	132.75	133.00	-2	6,220	-0.03%
2022/01/12	9.1	133.14	6	133.42	133.50	3.1	6,288	0.05%
2022/01/11	11.1	134.96	7	135.00	134.00	4.1	6,343	0.06%
2022/01/10	10	138.65	19.1	135.30	139.50	-9.1	6,400	-0.14%
2022/01/07	10.5	135.20	10.1	135.00	133.50	0.5	6,467	0.01%
2022/01/06	4.1	141.78	3.2	141.53	141.50	0.9	6,475	0.01%
2022/01/05	2	145.60	1	146.00	144.00	1	6,495	0.01%
2022/01/04	4	148.88	2	147.50	149.00	2	6,519	0.03%
2022/01/03	1	151.00	12	151.63	150.50	-11	6,560	-0.17%
2021/12/30	6	153.50	2	155.00	152.00	4	6,599	0.06%
2021/12/29	2	152.00	9	151.17	153.50	-7	6,617	-0.11%
2021/12/28	7	152.57	1	151.00	150.50	6	6,689	0.09%
2021/12/27	6	153.75	11.1	153.90	153.00	-5.1	6,731	-0.08%
2021/12/24	2.1	149.90	4	148.50	148.00	-1.9	6,724	-0.03%
2021/12/23	4.2	150.08	25	151.56	149.00	-20.8	6,786	-0.31%
2021/12/22	37.1	152.73	17	152.06	150.00	20.1	6,812	0.29%
2021/12/21	4	146.00	2	146.50	146.00	2	6,788	0.03%
2021/12/20	8	145.44	5	146.70	144.00	3	6,807	0.04%
2021/12/17	7	149.00	7	148.50	148.50	0	6,845	0.00%
2021/12/16	13	152.08	10	150.85	151.00	3	6,852	0.04%
2021/12/15	3	144.34	6.1	144.43	146.00	-3	6,809	-0.04%
2021/12/14	15.1	143.93	20.2	143.08	142.00	-5.1	6,820	-0.07%
2021/12/13	6	154.92	4	154.38	152.00	2	6,764	0.03%
2021/12/10	14.2	154.65	9.1	156.08	152.50	5.1	6,766	0.08%
2021/12/09	11.2	155.16	8.4	155.14	154.00	2.8	6,751	0.04%
2021/12/08	16.2	158.41	22.1	157.46	154.00	-5.9	6,726	-0.09%
2021/12/07	81.2	162.63	59.1	159.39	157.00	22.2	6,694	0.33%
2021/12/06	45.1	166.51	31	167.35	165.00	14.1	6,633	0.21%
2021/12/03	25	166.00	14	165.79	165.00	11	6,640	0.17%
2021/12/02	68.2	169.99	82.2	168.95	164.00	-14	6,611	-0.21%
2021/12/01	31	166.27	36.1	167.51	166.00	-5	6,374	-0.08%
2021/11/30	96	168.55	77	166.82	162.50	19	6,290	0.30%
2021/11/29	65	158.26	112.1	161.03	168.00	-47	6,183	-0.76%	大賣/
2021/11/26	41	153.76	21.4	153.87	153.00	19.6	6,189	0.32%
2021/11/25	15	153.83	9	151.94	151.50	6	6,252	0.10%
2021/11/24	23.1	153.36	12.1	150.97	156.50	11	6,284	0.18%
2021/11/23	26	154.04	24.1	153.45	150.00	1.9	6,401	0.03%
2021/11/22	13	158.19	8	159.31	155.50	5	6,707	0.07%
2021/11/19	27.1	155.46	19.6	154.06	154.00	7.5	6,789	0.11%
2021/11/18	40.2	162.68	31	162.77	158.00	9.2	6,808	0.14%
2021/11/17	71.3	165.72	56	164.93	166.00	15.3	6,820	0.22%
2021/11/16	132.5	168.95	111	170.67	170.00	21.5	6,873	0.31%	大買/大賣/
2021/11/15	32	157.12	36	157.97	161.50	-4	6,576	-0.06%
2021/11/12	63.1	157.46	70	156.37	153.00	-7	6,642	-0.10%
2021/11/11	110.1	156.75	126	156.78	157.50	-15.9	6,604	-0.24%	大買/大賣/
2021/11/10	133.5	146.14	126.1	147.20	151.00	7.4	6,473	0.11%	大買/大賣/
2021/11/09	19	136.61	54	138.31	140.50	-35	6,221	-0.56%
2021/11/08	42	132.11	46	132.90	128.00	-4	6,226	-0.06%
2021/11/05	20	127.55	16	126.81	127.50	4	6,299	0.06%
2021/11/04	45	129.00	28	127.98	131.00	17	6,449	0.26%
2021/11/03	24	127.29	21	126.67	128.50	3	6,532	0.05%
2021/11/02	29	132.52	25.2	131.03	126.00	3.8	6,655	0.06%
2021/11/01	39.1	134.13	26	132.90	133.00	13.1	6,793	0.19%
2021/10/29	35	131.91	39	133.90	131.50	-4	7,090	-0.06%
2021/10/28	12	125.38	11.1	124.96	126.00	0.9	7,320	0.01%
2021/10/27	10	125.50	11.8	126.39	125.50	-1.8	7,728	-0.02%
2021/10/26	19	127.45	13	125.38	121.50	6	8,095	0.07%
2021/10/25	34	130.01	18	129.08	128.00	16	8,098	0.20%
2021/10/22	34	127.48	45.6	128.52	131.00	-11.6	8,081	-0.14%
2021/10/21	21.1	125.18	25	124.60	119.50	-3.9	8,185	-0.05%
2021/10/20	13	120.88	17	119.68	122.50	-4	8,133	-0.05%
2021/10/19	18	119.56	24.1	119.07	120.50	-6.1	8,127	-0.08%
2021/10/18	18	117.06	13	116.15	116.50	5	8,152	0.06%
2021/10/15	48	112.05	45	112.69	113.50	3	8,131	0.04%
2021/10/14	15	108.70	11	109.27	113.50	4	8,119	0.05%
2021/10/13	5	108.80	6	107.67	106.00	-1	8,173	-0.01%
2021/10/12	14.1	113.51	10	113.45	112.00	4.1	8,320	0.05%
2021/10/08	16	113.31	19	113.84	113.00	-3	8,473	-0.04%
2021/10/07	11	111.27	11	112.32	111.50	0	8,557	0.00%
2021/10/06	14	108.61	14	108.96	105.50	0	8,938	0.00%
2021/10/05	32.6	111.73	35	112.03	113.50	-2.4	8,994	-0.03%
2021/10/04	2	108.50	2	108.50	106.00	0	8,931	0.00%
2021/10/01	4	117.00	11	114.68	114.50	-7	8,907	-0.08%
2021/09/30	31	119.13	30.1	119.87	120.00	0.9	8,923	0.01%
2021/09/29	4.2	116.52	3	114.83	114.50	1.2	8,892	0.01%
2021/09/28	3.2	124.31	4.2	122.75	123.00	-1	8,901	-0.01%
2021/09/27	11	128.32	8	127.25	125.00	3	8,921	0.03%
2021/09/24	10	125.70	7	126.86	129.00	3	8,940	0.03%
2021/09/23	4.1	129.44	30	127.90	125.00	-25.9	8,966	-0.29%
2021/09/22	3	128.50	5	127.90	128.00	-2	8,947	-0.02%
2021/09/17	6	131.92	10	129.70	133.00	-4	8,956	-0.04%
2021/09/16	6	135.58	6	135.00	132.50	0	8,928	0.00%
2021/09/15	20	132.55	15	132.87	134.00	5	8,912	0.06%
2021/09/14	18.1	134.01	19	133.97	132.50	-0.9	8,859	-0.01%
2021/09/13	3	142.51	3	140.17	138.50	0	8,810	0.00%
2021/09/10	38	147.12	29.1	142.70	142.00	8.9	8,792	0.10%
2021/09/09	18.2	141.77	15	142.77	144.50	3.2	8,754	0.04%
2021/09/08	12	144.17	21.1	142.35	138.00	-9.1	8,715	-0.10%
2021/09/07	10.1	141.63	20.1	141.29	137.50	-10	8,648	-0.12%
2021/09/06	27	151.85	22.1	153.43	151.00	4.9	8,645	0.06%
2021/09/03	15	155.30	13	155.12	157.00	2	8,654	0.02%
2021/09/02	55	158.73	65.1	159.13	152.00	-10	8,660	-0.12%
2021/09/01	97	162.93	103	162.92	158.50	-6	8,603	-0.07%	大賣/
2021/08/31	23	155.22	27	154.41	158.00	-4	8,366	-0.05%
2021/08/30	33	150.20	36	149.58	150.00	-3	8,246	-0.04%
2021/08/27	53	155.48	37	154.47	150.50	16	8,175	0.20%
2021/08/26	141.3	157.50	117.2	156.21	154.50	24.1	7,998	0.30%	大買/大賣/
2021/08/25	36.1	148.78	53.2	150.48	154.00	-17.2	7,647	-0.22%
2021/08/24	51.1	141.07	35	141.01	140.00	16.1	7,501	0.21%
2021/08/23	33	132.88	37	135.70	139.50	-4	7,423	-0.05%
2021/08/20	84.1	128.43	94	127.95	127.00	-9.9	7,345	-0.14%
2021/08/19	38.1	128.61	27	128.11	122.00	11.1	7,220	0.15%
2021/08/18	71	125.99	81.1	126.74	133.00	-10.1	7,164	-0.14%
2021/08/17	76	132.47	71	130.16	125.00	5	7,025	0.07%
2021/08/16	42	134.43	41	133.87	138.50	1	6,984	0.01%
2021/08/13	57.1	138.00	64.2	137.86	134.00	-7.1	6,860	-0.10%
2021/08/12	17.1	147.32	29.2	147.62	148.00	-12.1	6,682	-0.18%
2021/08/11	40.2	156.49	23.2	156.58	148.50	17	6,569	0.26%
2021/08/10	43	163.09	32.6	161.52	164.50	10.4	6,444	0.16%
2021/08/09	37.1	174.38	27	174.94	168.00	10.1	6,301	0.16%
2021/08/06	38.5	181.15	33	179.17	178.00	5.5	6,187	0.09%
2021/08/05	74.1	186.40	81	186.01	186.50	-6.9	6,112	-0.11%
2021/08/04	122.1	182.68	143.5	182.04	184.00	-21.5	5,982	-0.36%	大買/大賣/
2021/08/03	104.6	179.55	66.1	177.76	179.00	38.4	5,655	0.68%	大買/
2021/08/02	84.1	172.74	105.5	174.58	179.00	-21.4	5,326	-0.40%	大賣/
2021/07/30	49.6	160.14	64.5	158.31	163.00	-14.9	4,954	-0.30%
2021/07/29	11	143.05	8	144.44	149.50	3	4,608	0.06%
2021/07/28	10.5	141.50	4.1	137.38	136.00	6.4	4,639	0.14%
2021/07/27	31	154.73	42.4	157.17	147.00	-11.4	4,632	-0.25%
2021/07/26	2.4	147.00	9	145.78	146.00	-6.6	4,420	-0.15%
2021/07/23	14.2	146.26	10.1	144.15	143.50	4.1	4,438	0.09%
2021/07/22	12	150.83	13.1	149.16	150.00	-1.1	4,478	-0.02%
2021/07/21	22	144.91	15	144.17	141.50	7	4,540	0.15%
2021/07/20	16	145.50	17	144.29	141.00	-1	4,625	-0.02%
2021/07/19	30.1	154.84	27.1	154.83	151.00	3	4,602	0.07%
2021/07/16	51	154.19	67	153.98	154.50	-16	4,584	-0.35%
2021/07/15	34.5	151.03	58	151.18	149.50	-23.5	4,457	-0.53%
2021/07/14	32.3	146.88	19.1	147.11	145.50	13.2	4,304	0.31%
2021/07/13	92	147.86	40.5	150.11	150.00	51.5	4,235	1.22%
2021/07/12	31	134.85	17.5	132.74	138.50	13.6	3,888	0.35%
2021/07/09	2.3	127.63	3	129.00	126.00	-0.8	3,900	-0.02%
2021/07/08	5	130.90	23	131.33	130.00	-18	4,070	-0.44%
2021/07/07	10.1	130.52	11	130.95	130.50	-0.9	4,227	-0.02%
2021/07/06	3.1	127.32	4	129.88	126.00	-0.9	4,362	-0.02%
2021/07/05	11.1	131.36	12.3	131.95	131.50	-1.2	4,552	-0.03%
2021/07/02	6.2	125.89	6.2	128.03	131.50	0	4,762	0.00%
2021/07/01	12.1	128.31	17	125.35	123.00	-4.9	4,761	-0.10%
2021/06/30	26.7	134.02	11	136.23	130.50	15.7	4,878	0.32%
2021/06/29	3	139.62	0	0.00	135.50	3	5,123	0.06%
2021/06/28	4	144.75	2.1	144.52	146.00	1.9	5,552	0.03%
2021/06/25	3	139.33	2	139.00	140.00	1	5,696	0.02%
2021/06/24	2	136.50	2	135.50	137.00	0	5,773	0.00%
2021/06/22	0	0.00	2	129.25	129.50	-2	5,907	-0.03%
2021/06/21	1	127.50	0.1	127.50	127.50	0.9	6,001	0.02%
2021/06/18	0	0.00	5	127.60	127.50	-5	6,164	-0.08%
2021/06/17	0	0.00	1	127.00	132.00	-1	6,299	-0.02%
2021/06/16	4	126.00	1	126.00	126.50	3	6,434	0.05%
2021/06/15	4.1	137.10	12.1	137.49	139.50	-8.1	6,512	-0.12%
2021/06/11	1.1	136.27	11.1	136.80	139.00	-10	6,589	-0.15%
2021/06/10	21.9	134.62	10.7	134.48	132.50	11.2	6,810	0.16%
2021/06/09	18.4	128.24	16.1	130.00	131.00	2.3	7,019	0.03%
2021/06/08	0.1	114.50	1	115.50	119.50	-1	7,330	-0.01%
2021/06/04	0.2	112.25	2	113.75	112.00	-1.8	7,500	-0.02%
2021/06/03	2	114.00	1	114.00	114.00	1	7,496	0.01%
2021/06/02	1	117.00	1.2	112.08	112.50	-0.2	7,511	0.00%
2021/06/01	1.3	112.70	4.3	116.12	116.00	-3	7,503	-0.04%
2021/05/28	8.5	106.15	17	106.09	107.00	-8.5	7,429	-0.11%
2021/05/27	5	104.00	4	104.50	102.00	1	7,395	0.01%
2021/05/26	5.2	100.21	3.2	99.84	100.50	2	7,339	0.03%
2021/05/25	12	100.60	18	102.33	99.90	-6	7,331	-0.08%
2021/05/24	21	98.36	15.3	98.85	97.10	5.7	7,260	0.08%
2021/05/21	1	95.30	13	95.25	97.10	-12	7,195	-0.17%
2021/05/20	18	92.16	9	90.34	89.00	9	7,173	0.13%
2021/05/19	31	93.54	30	92.78	93.20	1	7,212	0.01%
2021/05/18	9	86.24	10	88.57	89.80	-1	7,134	-0.01%
2021/05/17	5	86.38	6	85.00	81.70	-1	7,072	-0.01%
2021/05/14	5	97.04	7	94.01	90.70	-2	7,143	-0.03%
2021/05/13	18	99.21	18	99.30	93.00	0	7,170	0.00%
2021/05/12	29.1	104.12	28	102.97	98.20	1.1	7,151	0.02%
2021/05/11	17	112.47	18	111.78	108.00	-1	7,254	-0.01%
2021/05/10	34	118.97	33	119.58	119.50	1	7,298	0.01%
2021/05/07	21.2	115.68	30	115.38	118.50	-8.8	7,257	-0.12%
2021/05/06	27	111.30	26	111.10	108.00	1	7,233	0.01%
2021/05/05	31	120.63	28	118.89	112.00	3	7,211	0.04%
2021/05/04	22	114.21	23	114.26	122.50	-1	7,093	-0.01%
2021/05/03	16	117.41	13	114.27	112.00	3	6,971	0.04%
2021/04/29	15	126.30	14	126.54	124.00	1	6,946	0.01%
2021/04/28	35.3	132.11	40	130.89	127.00	-4.7	6,947	-0.07%
2021/04/27	41.1	130.24	31.5	131.11	131.50	9.6	6,851	0.14%
2021/04/26	46.2	124.29	39.5	125.17	125.00	6.7	6,697	0.10%
2021/04/23	24.4	113.86	19.1	110.62	117.00	5.3	6,604	0.08%
2021/04/22	18	117.44	8	111.88	106.50	10	6,576	0.15%
2021/04/21	11.2	114.41	15	113.93	118.00	-3.8	6,486	-0.06%
2021/04/20	10.1	118.44	12	119.08	115.00	-1.9	6,433	-0.03%
2021/04/19	15	122.77	10.1	121.11	118.00	4.9	6,385	0.08%
2021/04/16	37.1	134.61	39.2	133.42	131.00	-2	6,315	-0.03%
2021/04/15	31	130.13	32	131.06	135.00	-1	6,227	-0.02%
2021/04/14	34	135.35	37	133.09	129.00	-3	6,094	-0.05%
2021/04/13	73.2	145.39	72.2	145.03	140.00	1	5,901	0.02%
2021/04/12	33.2	144.03	33	142.27	142.00	0.2	5,709	0.00%
2021/04/09	87	152.98	58.8	151.25	147.50	28.2	5,523	0.51%
2021/04/08	58.1	150.08	58.3	151.28	156.00	-0.3	5,285	-0.01%
2021/04/07	8	139.13	15.3	141.08	142.00	-7.3	5,017	-0.14%
2021/04/06	47	122.65	52.1	124.03	129.50	-5.1	4,966	-0.10%
2021/04/01	75.1	126.20	109.6	124.78	118.00	-34.5	4,798	-0.72%	大賣/
2021/03/31	126.4	126.84	115.3	126.72	128.00	11.1	4,461	0.25%	大買/大賣/
2021/03/30	27	117.63	34	117.19	121.50	-7	4,015	-0.17%
2021/03/29	19.1	109.85	23.3	110.44	110.50	-4.2	3,844	-0.11%
2021/03/26	8.6	106.41	13.1	107.17	106.00	-4.5	3,757	-0.12%
2021/03/25	25.2	106.64	15.2	107.03	105.50	10	3,706	0.27%
2021/03/24	18	106.00	16.2	106.11	110.00	1.8	3,627	0.05%
2021/03/23	23.4	110.05	29.3	110.06	104.50	-5.9	3,557	-0.17%
2021/03/22	34.3	115.57	28.1	115.20	113.00	6.2	3,393	0.18%
2021/03/19	26.2	115.29	19.1	114.11	112.50	7.1	3,252	0.22%
2021/03/18	28.1	113.81	31.3	113.60	113.50	-3.2	3,173	-0.10%
2021/03/17	45.4	114.25	25.1	114.16	112.00	20.3	3,089	0.66%
2021/03/16	50.2	117.05	49.2	117.18	117.00	1	2,967	0.03%
2021/03/15	71.3	113.45	65.1	113.91	115.00	6.2	2,684	0.23%
2021/03/12	92.3	109.21	78	109.81	113.50	14.3	2,382	0.60%
2021/03/11	23	101.18	20.1	102.25	104.50	3	1,975	0.15%
2021/03/10	0	0.00	6.1	94.96	95.00	-6.1	1,811	-0.34%
2021/03/09	1	86.50	13.1	86.16	86.40	-12.1	1,785	-0.67%
2021/03/08	15.1	84.39	0	0.00	81.10	15.1	1,776	0.85%
2021/03/05	0	0.00	1	92.98	90.10	-1	1,755	-0.06%
2021/03/04	0	90.20	0.4	90.60	92.00	-0.4	1,750	-0.02%
2021/03/03	0.1	91.00	1	86.00	88.80	-0.9	1,748	-0.05%
2021/03/02	7.1	92.39	13	95.35	90.90	-5.9	1,751	-0.34%
2021/02/26	0	0.00	3	90.33	93.50	-3	1,750	-0.17%
2021/02/25	2	85.75	3.1	89.87	85.00	-1.1	1,791	-0.06%
2021/02/24	0	86.00	2.1	83.87	82.00	-2.1	1,800	-0.11%
2021/02/23	6.1	83.25	3.9	83.34	81.20	2.2	1,776	0.12%
2021/02/22	7.8	82.45	4	84.70	89.00	3.8	1,705	0.22%
2021/02/19	8.4	81.30	9	80.67	81.60	-0.6	1,628	-0.04%
2021/02/18	0	0.00	1	74.20	74.20	-1	1,545	-0.06%
2021/02/17	0	0.00	2	67.50	67.50	-2	1,542	-0.13%
2021/02/05	17.3	57.39	20	58.91	61.40	-2.7	1,536	-0.17%
2021/02/04	36.4	54.97	38.1	55.21	55.90	-1.8	1,409	-0.13%
2021/02/03	18	52.22	19	52.63	54.00	-1	1,319	-0.08%
2021/02/02	34.3	52.10	33	52.73	53.40	1.3	1,245	0.10%
2021/02/01	9	47.02	11	47.50	49.10	-2	1,041	-0.19%
2021/01/29	4	46.84	4	48.41	48.70	0	935	0.00%
2021/01/28	11	44.67	9.4	43.98	44.30	1.6	870	0.19%
2021/01/27	10.4	42.61	3	42.83	44.10	7.4	809	0.91%
2021/01/26	0	0.00	2	39.80	40.10	-2	748	-0.27%
2021/01/25	3	39.60	14	39.90	39.75	-11	737	-1.49%
2021/01/22	4	40.44	5.4	40.24	40.20	-1.4	721	-0.19%
2021/01/21	4.4	42.00	0	0.00	42.50	4.4	696	0.62%
2021/01/19	9	38.69	7	38.01	38.50	2	625	0.32%
2021/01/18	6	38.40	10	38.15	38.10	-4	608	-0.66%
2021/01/15	16	36.39	2	36.70	37.10	14	557	2.51%
2021/01/13	1	32.60	1	32.00	32.80	0	510	0.00%
2021/01/12	2	33.25	2	33.08	32.70	0	508	0.00%
2021/01/11	2	34.55	0	0.00	33.00	2	509	0.39%
2021/01/08	0	34.30	3	33.85	33.50	-3	509	-0.59%
2021/01/07	0	34.40	0	0.00	34.45	0	510	0.00%
2021/01/04	5	35.80	9	35.89	35.60	-4	504	-0.79%
2020/12/22	0	31.80	6	34.73	31.80	-6	468	-1.28%
2020/12/21	2	35.15	7	35.79	35.25	-5	455	-1.10%
2020/12/18	2	36.13	2	36.03	35.70	0	450	0.00%
2020/12/17	10	36.48	0	0.00	36.70	10	428	2.33%
2020/12/14	5	34.56	12	34.10	33.50	-7	377	-1.85%
2020/12/11	4	30.86	1.6	30.82	32.30	2.4	316	0.77%
2020/12/02	2	30.50	2	30.30	30.30	0	267	0.00%
2020/12/01	1	30.00	4	29.99	29.85	-3	264	-1.13%
2020/11/30	3	30.87	6	30.33	30.30	-3	261	-1.15%
2020/11/27	3	31.62	13	32.08	31.00	-10	259	-3.85%
2020/11/26	1	29.45	4	29.95	31.00	-3	245	-1.22%
2020/11/25	9	29.69	3	29.22	28.95	6	227	2.64%
2020/11/24	2	30.68	0	0.00	29.65	2	212	0.94%
2020/11/05	0	0.00	1	25.10	25.35	-1	106	-0.94%
2020/11/04	0	0.00	4	25.09	25.00	-4	105	-3.79%
2020/11/03	5	24.95	0	0.00	24.90	5	106	4.70%
2020/10/28	0	0.00	1	25.00	24.75	-1	110	-0.90%
2020/10/26	0	0.00	6	24.78	24.80	-6	110	-5.45%
2020/10/23	2	24.45	0	0.00	24.45	2	111	1.79%
2020/10/22	5	24.28	0	0.00	24.20	5	114	4.35%
2020/10/07	0	0.00	1	25.20	24.90	-1	114	-0.87%
2020/09/14	0	0.00	3	24.10	24.15	-3	148	-2.02%
2020/09/11	0	24.00	0	0.00	24.10	0	148	0.00%
2020/09/02	0	24.90	0.1	24.90	24.90	-0.1	154	-0.09%
2020/08/04	10	23.65	0	0.00	23.95	10	164	6.06%
2020/08/03	12	24.35	0	0.00	24.20	12	165	7.27%
2020/07/31	5	24.25	0	0.00	24.35	5	170	2.93%
2020/07/29	5	23.40	0	0.00	23.50	5	185	2.69%
2020/07/24	0	0.00	2	26.50	26.05	-2	206	-0.97%
2020/07/20	0	0.00	1	26.75	26.95	-1	202	-0.49%
2020/07/09	1	26.10	0	0.00	26.40	1	195	0.51%
2020/06/30	0	0.00	17	26.49	26.40	-17	203	-8.37%
2020/06/29	3	25.80	2	25.80	25.80	1	202	0.49%
2020/06/23	16	27.00	0	0.00	26.95	16	203	7.87%
2020/06/22	1	27.45	1	27.95	28.05	0	198	0.00%
2020/06/19	0	0.00	4	26.18	26.20	-4	190	-2.10%
2020/06/17	0	0.00	1	25.65	25.65	-1	197	-0.51%
2020/06/11	1	25.80	1	26.45	25.00	0	208	0.00%
2020/06/10	5	25.30	0	0.00	25.50	5	205	2.43%
2020/06/04	0	0.00	14	26.79	26.60	-14	217	-6.43%
2020/06/03	2	26.05	0	0.00	26.05	2	217	0.92%
2020/06/02	0	0.00	1	26.00	26.00	-1	215	-0.46%
2020/05/27	3	25.27	0	0.00	25.45	3	214	1.40%
2020/05/25	0	0.00	2	26.05	26.00	-2	218	-0.92%
2020/05/22	5	26.02	0	0.00	26.05	5	222	2.24%
2020/05/20	0	0.00	7	26.35	26.10	-7	226	-3.09%
2020/05/19	0	0.00	3	26.27	26.25	-3	226	-1.32%
2020/05/18	0	0.00	8	26.69	26.20	-8	230	-3.47%
2020/05/15	0	0.00	2	26.50	26.10	-2	231	-0.86%
2020/05/14	2	26.28	0	0.00	26.50	2	233	0.86%
2020/05/13	3	26.15	0	0.00	26.80	3	234	1.28%
2020/05/12	13	26.48	0	0.00	26.35	13	238	5.45%
2020/05/11	6	26.79	1	28.30	26.45	5	240	2.08%
2020/05/07	0	0.00	2	29.15	28.75	-2	236	-0.84%
2020/05/06	0	0.00	4	29.59	29.30	-4	237	-1.69%
2020/05/05	0	0.00	6	29.68	29.25	-6	239	-2.51%
2020/05/04	5	28.65	8	28.20	28.95	-3	238	-1.26%
2020/04/30	1	28.00	26	28.63	28.70	-25	230	-10.85%
2020/04/28	1	25.20	0	0.00	25.10	1	229	0.44%
2020/04/24	3	24.68	0	0.00	24.80	3	247	1.21%
2020/04/23	0	0.00	6	24.92	24.90	-6	268	-2.24%
2020/04/17	10	26.02	0	0.00	25.80	10	283	3.52%
2020/04/14	0	0.00	0.3	25.20	25.20	-0.3	297	-0.11%
2020/04/10	0	0.00	0.2	26.35	26.15	-0.2	302	-0.06%
2020/04/09	0	26.30	0	0.00	26.30	0	311	0.00%
2020/04/08	5	26.22	1	26.15	25.80	4	309	1.29%
2020/04/07	1	23.80	1	25.45	25.45	0	304	0.00%
2020/04/01	1	22.45	4	22.48	22.80	-3	296	-1.01%
2020/03/31	2	23.00	0	0.00	22.90	2	297	0.67%
2020/03/27	2	24.68	0	0.00	23.80	2	296	0.68%
2020/03/26	1	23.50	0	0.00	23.80	1	295	0.34%
2020/03/25	3	23.67	0	0.00	23.65	3	295	1.02%
2020/03/23	0	0.00	2	21.10	20.90	-2	291	-0.69%
2020/03/20	2	21.80	4	22.43	22.10	-2	289	-0.69%
2020/03/19	8	21.28	2	21.40	21.15	6	286	2.09%
2020/03/18	1	23.50	1	23.50	23.50	0	284	0.00%
2020/03/17	6	24.40	0	0.00	23.90	6	286	2.10%
2020/03/13	1	27.05	0	0.00	28.10	1	293	0.34%
2020/03/11	0	0.00	2	31.00	30.80	-2	288	-0.69%
2020/03/10	3	29.95	0	0.00	30.80	3	287	1.04%
2020/03/06	1	33.70	0	0.00	34.00	1	279	0.36%
2020/03/05	0	0.00	5	34.19	34.15	-5	279	-1.79%
2020/02/25	0	0.00	2	34.13	34.05	-2	267	-0.75%
2020/02/24	5	35.33	0	0.00	34.80	5	263	1.90%
2020/02/20	3	36.70	0	0.00	36.50	3	261	1.15%
2020/02/19	3	36.92	0	0.00	36.90	3	260	1.15%
2020/02/17	0	0.00	2	37.40	37.50	-2	258	-0.78%
2020/01/16	1	38.30	0	0.00	39.55	1	169	0.59%
2020/01/15	0	0.00	1	37.60	37.95	-1	159	-0.63%
2020/01/14	0	0.00	1	37.50	37.35	-1	154	-0.65%
2020/01/10	8	36.76	2	37.10	36.80	6	148	4.03%
2020/01/07	1	33.40	0	0.00	33.90	1	131	0.76%
2019/12/17	0	0.00	8	32.30	32.35	-8	99	-8.01%
2019/12/10	4	32.50	0	0.00	31.90	4	91	4.38%
2019/12/05	4	30.20	0	0.00	30.20	4	77	5.14%
2019/12/03	1	31.00	0	0.00	30.45	1	74	1.34%
2019/12/02	1	29.85	0	0.00	29.95	1	71	1.40%
2019/11/20	2	29.65	1	29.35	30.00	1	73	1.36%
2019/11/19	2	29.18	0	0.00	29.10	2	71	2.81%
2019/10/30	0	0.00	3	29.83	29.75	-3	61	-4.86%
2019/10/29	0	0.00	2	30.00	30.00	-2	60	-3.29%
2019/10/17	0	0.00	1	31.90	31.50	-1	52	-1.92%
2019/10/16	0	0.00	2	32.85	32.00	-2	50	-3.93%
2019/10/07	0	0.00	0.6	34.15	34.20	-0.6	48	-1.23%
2019/10/03	0	0.00	0.2	34.60	34.50	-0.2	48	-0.37%
2019/10/01	0	0.00	1.2	34.84	34.80	-1.2	49	-2.37%
2019/09/06	0	0.00	1	35.50	35.45	-1	54	-1.82%
2019/09/03	0	0.00	4	35.29	35.05	-4	54	-7.28%
2019/09/02	0	0.00	5	35.13	35.15	-5	54	-9.14%
2019/07/31	0	0.00	4.3	38.80	39.00	-4.3	44	-9.69%
2019/07/08	2	40.25	0	0.00	40.25	2	49	4.04%
2019/07/04	1	41.25	0	0.00	40.80	1	49	2.01%
2019/07/02	0	0.00	4	41.58	40.90	-4	50	-7.95%
2019/07/01	4	40.85	0	0.00	41.15	4	49	8.08%
2019/06/28	3	40.27	1	40.50	40.00	2	47	4.19%
2019/06/27	0	0.00	2	39.00	38.95	-2	47	-4.17%
2019/06/26	0	0.00	1	38.30	37.85	-1	46	-2.14%
2019/06/21	0	0.00	1	38.20	38.00	-1	56	-1.78%
2019/06/17	3	38.07	1	38.10	37.90	2	62	3.21%
2019/06/13	2	37.20	0	0.00	37.50	2	68	2.91%
2019/06/10	1	37.65	3	37.90	37.70	-2	70	-2.85%
2019/05/30	0	0.00	1	38.25	38.20	-1	73	-1.36%
2019/05/27	0	0.00	1	37.85	38.00	-1	76	-1.31%
2019/05/14	1	38.30	0	0.00	38.75	1	80	1.24%
2019/03/12	1	41.25	1	41.35	40.85	0	47	0.00%
2019/03/05	0	40.80	0	0.00	40.65	0	51	0.00%
2019/02/26	0	41.70	0	0.00	41.60	0	50	0.00%
2019/02/20	0	41.10	0	0.00	41.10	0	48	0.00%
2019/01/16	0	41.65	0	0.00	41.20	0	79	0.00%
2019/01/04	0	42.65	0	0.00	41.50	0	89	0.00%
2019/01/03	0	42.55	0	0.00	42.70	0	91	0.00%
2018/12/17	0	0.00	0.1	43.95	43.30	-0.1	97	-0.12%
2018/11/07	0	44.50	0	0.00	44.90	0	89	0.01%
2018/10/11	1	37.55	2	36.95	36.95	-1	94	-1.06%
2018/10/02	0	0.00	4	41.06	41.40	-4	95	-4.19%
2018/09/20	1	38.90	2	38.30	38.70	-1	119	-0.84%
2018/09/14	1	40.00	0	0.00	40.20	1	148	0.67%
2018/09/10	2	41.03	9	40.16	40.75	-7	207	-3.37%
2018/08/14	0	0.00	2	42.50	43.80	-2	271	-0.74%
2018/08/13	2	44.28	0	0.00	44.20	2	271	0.74%
2018/08/07	1	51.20	0	0.00	51.30	1	291	0.34%
2018/08/02	1	51.00	1	52.40	51.40	0	345	0.00%
2018/07/27	2	50.45	0	0.00	51.10	2	460	0.43%
2018/07/17	2	50.30	0	0.00	49.90	2	505	0.40%
2018/07/04	1	50.50	1	50.00	50.00	0	590	0.00%
2018/07/03	1	51.00	0	0.00	49.75	1	616	0.16%
2018/07/02	0	0.00	2	50.20	50.20	-2	631	-0.32%
2018/06/27	2	53.90	0	0.00	53.30	2	733	0.27%
2018/06/26	2	52.35	2	52.90	53.00	0	777	0.00%
2018/06/22	2	57.55	0	0.00	57.20	2	854	0.23%
2018/06/21	0	0.00	10	57.70	57.80	-10	854	-1.17%
2018/06/19	0	0.00	5.5	61.04	61.90	-5.5	832	-0.66%
2018/06/12	10	57.98	0	0.00	57.60	10	844	1.18%
2018/06/11	0	0.00	1	58.00	57.40	-1	849	-0.12%
2018/06/07	1	58.10	1	58.00	58.00	0	850	0.00%
2018/05/29	0	0.00	1	54.30	55.20	-1	836	-0.12%
2018/05/23	0	0.00	2	58.20	57.90	-2	822	-0.24%
2018/05/22	1	57.20	4	58.58	57.20	-3	820	-0.37%
2018/05/21	0	0.00	1	57.30	57.50	-1	817	-0.12%
2018/05/18	1	58.00	0	0.00	56.30	1	816	0.12%
2018/05/17	0	0.00	2	57.15	57.80	-2	816	-0.24%
2018/05/15	2	56.35	0	0.00	56.00	2	807	0.25%
2018/05/14	2	57.40	0	0.00	57.10	2	810	0.25%
2018/05/10	3	60.60	2	62.90	59.70	1	791	0.13%
2018/05/09	7	61.49	2	61.00	62.00	5	766	0.65%
2018/05/08	1	58.10	7	60.74	58.50	-6	742	-0.81%
2018/05/07	4	59.30	3	60.10	60.10	1	719	0.14%
2018/05/04	0	0.00	1	57.00	59.00	-1	730	-0.14%
2018/05/03	0	0.00	2	55.20	55.00	-2	748	-0.27%
2018/04/25	0	0.00	3	55.50	55.50	-3	738	-0.41%
2018/04/24	3	55.50	0	0.00	55.50	3	740	0.41%
2018/04/20	0	0.00	2	57.80	57.30	-2	737	-0.27%
2018/04/19	1	57.00	0	0.00	57.00	1	738	0.14%
2018/04/13	1	55.60	0	0.00	55.30	1	759	0.13%
2018/04/11	0	54.70	0	0.00	55.10	0	777	0.00%
2018/04/10	1	55.60	1	57.60	55.00	0	776	0.00%
2018/04/09	3	58.10	1	57.40	57.40	2	758	0.26%
2018/04/03	2	56.70	5	56.68	58.10	-3	729	-0.41%
2018/04/02	8	57.89	6	58.77	58.30	2	709	0.28%
2018/03/31	21	59.68	0	0.00	59.90	21	685	3.07%
2018/03/30	22	58.35	8	58.19	60.40	14	658	2.13%
2018/03/29	12	54.99	7	54.87	55.80	5	597	0.84%
2018/03/28	3	51.53	2	54.90	53.50	1	548	0.18%
2018/03/27	1	50.00	0	0.00	50.20	1	457	0.22%
2018/03/26	3	50.90	0	0.00	51.50	3	448	0.67%
2018/03/21	0	0.00	6	52.17	52.10	-6	436	-1.37%
2018/03/14	0	48.50	0	0.00	48.70	0	387	0.00%
2018/02/23	0	44.50	0	0.00	44.30	0	356	0.00%
2018/02/09	0	0.00	1	41.65	43.35	-1	351	-0.28%
2018/02/07	1	42.00	0	0.00	42.10	1	344	0.29%
2018/01/30	5	49.16	0	0.00	49.90	5	317	1.57%
2018/01/29	3	52.27	1	51.30	50.30	2	300	0.67%
2018/01/26	2	50.20	1	50.50	51.70	1	267	0.37%
2018/01/18	0	0.00	2	46.50	46.55	-2	221	-0.90%
2018/01/17	2	45.90	0	0.00	45.80	2	217	0.92%
2018/01/16	0	0.00	0.4	45.00	45.10	-0.4	214	-0.17%
2018/01/10	0	0.00	2	47.28	47.00	-2	180	-1.11%
2018/01/09	2	46.63	0	0.00	46.10	2	168	1.19%
2018/01/03	0	0.00	0.7	39.85	40.25	-0.7	96	-0.74%
2018/01/02	0	0.00	0.3	38.40	38.55	-0.3	92	-0.31%