立端 (6245)-元大-南屯券商分點個股進出

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

立端

(6245)

可現股當沖

股價
91.6
漲跌
▲1.3
漲幅
+1.44%
成交量
480張
產業
上櫃通信網路類股
337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

立端 (6245)籌碼相關－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	92.00	91.60	-1	315	-0.32%
2024/11/20	8	90.75	0	0.00	89.50	8	314	2.54%
2024/11/05	2	89.20	0	0.00	88.60	2	354	0.56%
2024/10/29	0.1	90.55	0	0.00	90.70	0.1	404	0.01%
2024/10/28	1	91.40	0	0.00	91.40	1	404	0.25%
2024/10/18	1	91.20	0	0.00	91.40	1	451	0.22%
2024/10/14	0	0.00	1	92.08	91.50	-1	469	-0.22%
2024/10/11	0	87.90	0	0.00	87.80	0	475	0.00%
2024/10/09	0.1	88.20	0	0.00	87.70	0.1	510	0.01%
2024/10/08	1	88.10	0	0.00	88.30	1	515	0.20%
2024/10/04	0.3	89.10	0	0.00	88.60	0.3	529	0.05%
2024/10/01	0.1	89.00	0	0.00	89.10	0.1	537	0.01%
2024/09/10	3.1	89.64	0	0.00	87.30	3.1	610	0.50%
2024/09/09	0	0.00	3	91.50	92.40	-3	602	-0.50%
2024/09/05	1	91.50	0	0.00	92.00	1	623	0.16%
2024/09/04	0	92.90	1	90.70	92.80	-1	640	-0.15%
2024/09/03	0	94.90	0.2	94.80	94.30	-0.2	649	-0.03%
2024/08/30	0	95.00	0	0.00	95.50	0	716	0.00%
2024/08/29	0	0.00	1	94.30	95.20	-1	944	-0.11%
2024/08/27	0.1	96.90	0	0.00	96.90	0.1	950	0.01%
2024/08/21	2	98.00	0	0.00	98.00	2	971	0.21%
2024/08/20	0	0.00	2.2	98.70	98.00	-2.2	967	-0.23%
2024/08/19	0	0.00	0.1	96.10	97.10	-0.1	968	-0.01%
2024/08/16	0	0.00	0	95.80	94.90	0	966	0.00%
2024/08/09	2.2	89.37	1	90.00	88.80	1.2	955	0.12%
2024/08/07	1	85.00	0	0.00	89.40	1	983	0.10%
2024/08/06	1	80.03	0	0.00	84.80	1	983	0.10%
2024/08/05	2.1	84.52	0.2	86.12	84.50	1.9	968	0.20%
2024/08/02	0	93.99	0	0.00	93.70	0	950	0.00%
2024/07/30	0.1	91.95	0	0.00	93.30	0.1	958	0.01%
2024/07/29	1.1	92.93	2	92.75	92.10	-0.9	954	-0.10%
2024/07/26	1	93.54	10.3	94.96	95.00	-9.3	943	-0.98%
2024/07/23	2	96.50	0	0.00	96.50	2	943	0.21%
2024/07/22	1	97.00	0	0.00	96.20	1	945	0.11%
2024/07/17	0	0.00	1	100.00	99.50	-1	929	-0.11%
2024/07/15	0	0.00	1.6	101.95	100.50	-1.6	935	-0.17%
2024/07/12	0	101.00	2	101.75	102.00	-2	927	-0.21%
2024/07/11	0.1	101.50	2	100.75	101.50	-1.9	919	-0.21%
2024/07/10	1	97.89	0	0.00	98.30	1	919	0.11%
2024/07/09	1	96.30	0	0.00	96.70	1	924	0.11%
2024/07/05	0	98.70	0	98.80	98.70	0	937	0.00%
2024/07/04	0	0.00	0	98.00	98.50	0	964	0.00%
2024/07/03	0	0.00	0	97.30	97.20	0	979	0.00%
2024/07/02	1	96.70	0	0.00	96.50	1	985	0.10%
2024/07/01	0	0.00	0	96.90	96.30	0	991	0.00%
2024/06/28	1	95.70	0	0.00	95.30	1	991	0.10%
2024/06/27	1	95.60	0	0.00	94.80	1	996	0.10%
2024/06/26	0	0.00	1	95.40	95.20	-1	1,009	-0.10%
2024/06/25	0.2	95.85	0	0.00	95.50	0.2	1,014	0.02%
2024/06/24	0.1	97.10	0	97.10	96.70	0.1	1,015	0.01%
2024/06/21	0	0.00	0	98.10	97.90	0	1,023	0.00%
2024/06/20	0	0.00	0	98.20	97.90	0	1,031	0.00%
2024/06/19	0	0.00	1	98.50	98.30	-1	1,034	-0.10%
2024/06/18	0	0.00	0.2	98.50	98.10	-0.2	1,034	-0.02%
2024/06/17	1	98.40	16	98.51	98.90	-15	1,038	-1.45%
2024/06/14	0	0.00	0.1	98.20	97.50	-0.1	1,043	-0.01%
2024/06/13	0	0.00	3	97.56	98.00	-3	1,041	-0.29%
2024/06/12	0	0.00	0.1	95.50	95.50	-0.1	1,030	0.00%
2024/06/11	2.1	95.75	0	0.00	95.00	2.1	1,030	0.20%
2024/06/06	0.2	97.27	0	0.00	96.20	0.2	1,021	0.01%
2024/06/05	0.1	97.84	1	98.00	97.30	-0.9	1,013	-0.09%
2024/06/04	8	105.37	10.1	104.79	100.00	-2.1	993	-0.21%
2024/06/03	0	0.00	3	102.50	102.50	-3	836	-0.36%
2024/05/31	1	94.20	0	0.00	93.60	1	901	0.11%
2024/05/30	1	94.30	0	0.00	94.10	1	953	0.10%
2024/05/28	0.2	96.05	0	95.00	96.50	0.2	1,035	0.02%
2024/05/27	0.3	94.00	0	0.00	94.00	0.3	1,037	0.03%
2024/05/23	0	0.00	0.2	94.64	94.30	-0.2	1,187	-0.02%
2024/05/22	0.2	93.70	0.1	93.73	93.60	0.1	1,207	0.01%
2024/05/21	0.1	92.50	0	0.00	92.80	0.1	1,230	0.01%
2024/05/17	2	92.00	0	0.00	92.20	2	1,281	0.16%
2024/05/16	1.1	92.11	0	0.00	92.30	1.1	1,315	0.08%
2024/05/15	0	92.35	0	0.00	91.90	0	1,353	0.00%
2024/05/14	0	92.50	0	0.00	92.50	0	1,454	0.00%
2024/05/13	0.3	90.33	7	88.90	90.80	-6.7	1,468	-0.45%
2024/05/10	0	94.50	0	0.00	94.20	0	1,476	0.00%
2024/05/08	15	96.00	0	0.00	96.00	15	1,501	1.00%
2024/05/07	2	94.75	0	0.00	95.70	2	1,513	0.13%
2024/05/06	7	95.54	0	0.00	95.20	7	1,537	0.46%
2024/05/03	0	96.40	0	0.00	96.10	0	1,566	0.00%
2024/05/02	0	0.00	2	95.15	95.70	-2	1,690	-0.12%
2024/04/29	2	94.80	0	0.00	96.00	2	1,766	0.11%
2024/04/25	1	94.30	0	0.00	93.80	1	1,816	0.06%
2024/04/24	0	0.00	1	93.10	94.40	-1	1,864	-0.05%
2024/04/22	0.1	93.00	0	0.00	92.00	0.1	1,989	0.01%
2024/04/19	0	0.00	10	92.80	92.50	-10	2,044	-0.49%
2024/04/18	0	95.50	0	0.00	95.30	0	2,059	0.00%
2024/04/16	3.3	95.52	0	0.00	92.90	3.3	2,145	0.15%
2024/04/15	0	98.60	0	0.00	98.20	0	2,123	0.00%
2024/04/12	1.3	99.79	0	0.00	99.70	1.3	2,125	0.06%
2024/04/11	1	100.01	0	0.00	99.80	1	2,128	0.05%
2024/04/10	1	102.50	1	102.99	102.50	0	2,125	0.00%
2024/04/09	2.1	98.11	1	98.60	98.00	1.1	2,100	0.05%
2024/03/29	2	99.60	6.1	99.93	100.50	-4.1	2,135	-0.19%
2024/03/27	0	0.00	2	100.50	101.00	-2	2,168	-0.09%
2024/03/26	2.1	101.12	0	102.50	101.00	2.1	2,193	0.09%
2024/03/25	0	0.00	0.1	103.50	104.00	-0.1	2,241	0.00%
2024/03/22	3	102.00	0	0.00	101.50	3	2,251	0.13%
2024/03/21	0.4	103.50	0.1	102.00	102.50	0.4	2,262	0.02%
2024/03/20	1	102.50	1	103.00	102.00	0	2,319	0.00%
2024/03/19	0.1	102.50	0	0.00	102.00	0.1	2,332	0.00%
2024/03/18	0.1	101.50	4	100.50	100.50	-4	2,335	-0.17%
2024/03/15	0	0.00	3	101.00	101.00	-3	2,372	-0.13%
2024/03/14	0.1	101.05	6	100.50	101.00	-5.9	2,401	-0.25%
2024/03/13	3.1	100.83	0.5	100.50	100.50	2.6	2,454	0.10%
2024/03/12	10	102.00	1	102.00	102.00	9	2,493	0.36%
2024/03/11	0	0.00	1	100.50	100.00	-1	2,551	-0.04%
2024/03/08	1.5	98.53	0.1	99.20	98.80	1.5	2,622	0.06%
2024/03/07	10.6	100.53	7	102.14	100.00	3.6	2,718	0.13%
2024/03/06	4	106.37	1	104.50	104.00	3	2,753	0.11%
2024/03/05	0	107.50	0	0.00	107.50	0	2,715	0.00%
2024/03/04	1	107.00	11	107.50	107.50	-10	2,763	-0.36%
2024/03/01	1.1	106.52	10	107.00	106.00	-9	2,882	-0.31%
2024/02/27	3.2	105.36	1.1	108.06	105.00	2.1	3,200	0.06%
2024/02/26	5	105.00	0	0.00	105.50	5	3,287	0.15%
2024/02/23	0.4	107.00	4	106.00	105.50	-3.6	3,380	-0.11%
2024/02/22	0.2	106.89	0	0.00	106.00	0.2	3,367	0.01%
2024/02/21	1	105.52	0.4	104.63	105.50	0.6	3,351	0.02%
2024/02/20	21	105.00	2.2	105.05	105.00	18.8	3,346	0.56%
2024/02/16	1	102.51	0.1	103.50	104.50	0.9	3,348	0.03%
2024/02/15	11.5	104.59	5	104.50	104.00	6.5	3,330	0.20%
2024/02/05	0	114.50	0	0.00	114.50	0	3,237	0.00%
2024/02/02	1	117.00	6	116.92	116.00	-5	3,225	-0.15%
2024/02/01	1	115.50	1	116.00	116.50	0	3,194	0.00%
2024/01/30	0	114.00	0	0.00	113.50	0	3,171	0.00%
2024/01/29	1	115.50	3	115.50	115.50	-2	3,179	-0.06%
2024/01/26	20	115.40	14	113.50	113.50	6	3,153	0.19%
2024/01/25	6	118.00	4.2	117.96	113.50	1.8	3,124	0.06%
2024/01/24	1	116.00	5.2	117.38	115.50	-4.2	3,003	-0.14%
2024/01/23	2	116.75	1.1	117.39	117.50	0.9	2,964	0.03%
2024/01/22	4.1	115.77	14.1	116.50	117.00	-10	2,935	-0.34%
2024/01/19	12.1	113.92	1.9	113.56	114.00	10.1	2,902	0.35%
2024/01/18	4.1	114.23	1	115.00	112.50	3.1	2,886	0.11%
2024/01/17	3	116.50	1.1	118.18	117.00	1.9	2,836	0.07%
2024/01/16	9	118.00	4.1	117.24	116.00	4.9	2,768	0.18%
2024/01/15	1.1	112.71	1.2	116.37	117.50	-0.1	2,708	0.00%
2024/01/12	2	113.49	3	112.00	111.50	-1	2,656	-0.04%
2024/01/11	3	114.00	10.5	113.86	113.50	-7.5	2,632	-0.28%
2024/01/10	0	0.00	1.4	108.71	108.50	-1.4	2,572	-0.05%
2024/01/09	0.1	108.91	0	0.00	108.00	0.1	2,565	0.00%
2024/01/08	1.1	111.10	0	0.00	109.50	1.1	2,557	0.04%
2024/01/05	0.3	111.31	0	0.00	111.00	0.3	2,557	0.01%
2024/01/04	0.2	109.50	0	0.00	109.00	0.2	2,568	0.01%
2024/01/03	0	0.00	0.3	110.50	110.50	-0.3	2,566	-0.01%
2024/01/02	1	110.96	0	0.00	110.50	1	2,560	0.04%
2023/12/29	1.3	112.03	0	0.00	112.50	1.3	2,562	0.05%
2023/12/27	0.4	113.39	3	114.50	113.00	-2.6	2,550	-0.10%
2023/12/26	1.2	114.04	0	0.00	114.00	1.2	2,547	0.05%
2023/12/25	0.3	115.17	0.1	114.00	113.50	0.2	2,527	0.01%
2023/12/22	0	112.00	2.4	112.83	113.00	-2.4	2,495	-0.10%
2023/12/21	1.7	112.54	0	0.00	111.50	1.7	2,494	0.07%
2023/12/20	0	111.50	1	115.00	115.50	-1	2,469	-0.04%
2023/12/19	0	0.00	2	108.00	110.50	-2	2,414	-0.08%
2023/12/18	0	0.00	6	109.75	109.50	-6	2,401	-0.25%
2023/12/15	1.7	111.40	2	109.50	109.50	-0.3	2,396	-0.01%
2023/12/14	0.3	114.17	0	0.00	113.50	0.3	2,339	0.01%
2023/12/13	1.4	113.50	0	113.50	113.50	1.3	2,327	0.06%
2023/12/12	0.1	114.50	0.2	114.29	113.50	-0.2	2,326	-0.01%
2023/12/11	2	115.74	1	115.00	113.50	1	2,314	0.04%
2023/12/08	0.1	114.00	1.1	116.23	117.00	-1	2,291	-0.04%
2023/12/07	2.3	113.42	5	113.10	112.50	-2.7	2,257	-0.12%
2023/12/06	11	117.00	6	117.25	116.00	5	2,255	0.22%
2023/12/05	6	116.75	2	116.75	115.00	4	2,192	0.18%
2023/12/04	7.1	120.47	19.7	119.28	117.00	-12.6	2,151	-0.58%
2023/12/01	16.1	119.29	6.4	121.22	122.50	9.8	2,050	0.48%
2023/11/30	2	116.75	2.1	116.44	115.00	-0.1	1,957	0.00%
2023/11/29	7	115.00	12	117.25	115.50	-5	1,915	-0.26%
2023/11/28	12	114.58	39.3	110.78	115.50	-27.3	1,830	-1.49%
2023/11/27	6.1	105.58	8.2	106.73	107.00	-2.1	1,681	-0.13%
2023/11/24	1.4	116.04	14.3	117.05	115.50	-12.9	1,506	-0.86%
2023/11/23	2	113.50	59.1	112.62	113.00	-57.1	1,322	-4.32%
2023/11/22	6	108.17	31	108.11	108.50	-25	1,130	-2.21%
2023/11/21	2.7	98.96	5	98.34	99.00	-2.3	1,015	-0.23%
2023/11/16	46	98.35	0.1	99.00	97.90	45.9	1,021	4.49%
2023/11/14	0	92.20	0	0.00	91.80	0	978	0.00%
2023/11/13	0	92.83	0	0.00	92.60	0	971	0.00%
2023/11/10	1	94.90	0	0.00	94.80	1	974	0.10%
2023/11/09	0	0.00	3	94.00	94.00	-3	990	-0.30%
2023/11/08	0	94.60	0	0.00	94.40	0	1,040	0.00%
2023/11/07	0	93.60	0	0.00	93.60	0	1,094	0.00%
2023/11/06	20	94.37	2.2	93.32	94.20	17.8	1,142	1.56%
2023/11/03	0	90.70	0	0.00	90.80	0	1,142	0.00%
2023/10/31	0	89.37	0	0.00	89.00	0	1,279	0.00%
2023/10/30	1	91.00	0	0.00	90.50	1	1,331	0.08%
2023/10/26	0.2	90.23	0	0.00	90.10	0.2	1,398	0.01%
2023/10/25	0	0.00	1	91.40	90.50	-1	1,439	-0.07%
2023/10/24	0	90.10	1.1	90.40	90.40	-1	1,488	-0.07%
2023/10/23	0.1	91.50	0.2	91.45	90.00	-0.1	1,570	-0.01%
2023/10/20	1	89.80	1	91.30	91.20	0	1,607	0.00%
2023/10/19	2	92.19	4	90.70	91.50	-2	1,657	-0.12%
2023/10/18	0	89.20	0	0.00	91.10	0	1,686	0.00%
2023/10/17	1	91.90	0	0.00	90.40	1	1,695	0.06%
2023/10/16	0.1	91.93	2	91.40	91.30	-1.9	1,744	-0.11%
2023/10/13	3	92.50	1	92.40	92.00	2	1,811	0.11%
2023/10/12	1.1	91.62	2	91.50	91.60	-0.9	1,854	-0.05%
2023/10/11	1.1	94.47	0	0.00	94.50	1.1	1,905	0.06%
2023/10/06	0	96.40	0	0.00	96.20	0	2,078	0.00%
2023/10/05	1	97.30	2	94.90	96.40	-1	2,099	-0.05%
2023/10/04	0.1	92.70	0	0.00	93.60	0.1	2,116	0.00%
2023/10/03	2	94.30	0	0.00	92.30	2	2,147	0.09%
2023/09/28	0	0.00	1	92.20	91.60	-1	2,208	-0.05%
2023/09/27	0	0.00	1.1	90.74	90.70	-1.1	2,263	-0.05%
2023/09/26	3	90.94	3	91.30	90.80	0	2,301	0.00%
2023/09/25	0	93.40	3.5	93.20	92.60	-3.4	2,326	-0.15%
2023/09/22	2.1	92.32	1	93.10	93.30	1.1	2,370	0.04%
2023/09/21	1	93.30	0	0.00	93.00	1	2,389	0.04%
2023/09/20	0.3	95.70	0	0.00	94.60	0.3	2,397	0.01%
2023/09/19	10.1	98.35	0	0.00	96.90	10.1	2,418	0.42%
2023/09/18	21.1	97.88	0	0.00	97.50	21.1	2,443	0.86%
2023/09/15	0.3	98.96	0	0.00	97.70	0.3	2,488	0.01%
2023/09/14	1	99.34	1	96.50	100.00	0	2,509	0.00%
2023/09/12	11.1	95.01	1	95.40	92.90	10.1	2,572	0.39%
2023/09/11	15.9	96.35	1	97.50	95.60	14.9	2,670	0.56%
2023/09/08	1	101.50	0	0.00	102.00	1	2,711	0.04%
2023/09/07	2.6	102.92	2	104.25	102.50	0.6	2,885	0.02%
2023/09/06	2.5	109.60	2	110.00	109.50	0.5	2,922	0.02%
2023/09/04	1	107.00	1	107.50	107.50	0	2,980	0.00%
2023/09/01	0	0.00	1.3	108.00	107.00	-1.3	3,002	-0.04%
2023/08/31	2	104.00	2	104.75	106.00	0	3,029	0.00%
2023/08/30	0	0.00	0.3	105.27	104.00	-0.3	3,041	-0.01%
2023/08/29	0	0.00	0	102.50	103.50	0	3,087	0.00%
2023/08/28	1.3	102.62	1	102.50	102.00	0.3	3,113	0.01%
2023/08/25	20	104.50	0	0.00	104.50	20	3,201	0.62%
2023/08/24	20.1	105.50	0	0.00	104.50	20.1	3,275	0.61%
2023/08/23	0	106.00	0	0.00	105.50	0	3,373	0.00%
2023/08/22	0	105.50	0	0.00	105.00	0	3,497	0.00%
2023/08/21	20	106.13	0	0.00	106.00	20	3,653	0.55%
2023/08/18	0	106.00	0	0.00	105.00	0	3,821	0.00%
2023/08/17	3	106.50	2	107.00	107.00	1	4,115	0.02%
2023/08/16	0.3	103.00	0.3	105.00	104.00	0	4,276	0.00%
2023/08/15	1	103.50	2.3	104.78	105.00	-1.3	4,464	-0.03%
2023/08/14	22.3	100.18	7	100.21	100.00	15.3	4,570	0.34%
2023/08/11	12.4	106.77	0	0.00	105.50	12.4	4,626	0.27%
2023/08/10	27.4	107.30	5.4	109.19	109.00	22	4,659	0.47%
2023/08/09	12	110.58	0	0.00	109.50	12	4,689	0.26%
2023/08/08	13	111.00	1	114.00	110.50	12	4,779	0.25%
2023/08/07	15	111.77	0	0.00	112.50	15	4,848	0.31%
2023/08/04	11.3	110.37	4.3	109.56	113.00	7	4,983	0.14%
2023/08/02	4.3	112.81	4	111.13	110.00	0.3	5,006	0.01%
2023/08/01	3.2	114.03	2.2	116.19	114.00	1	5,107	0.02%
2023/07/31	3	115.67	2.2	117.57	116.00	0.8	5,348	0.01%
2023/07/28	18.5	115.11	6	115.50	115.00	12.5	5,356	0.23%
2023/07/27	10	118.90	8	119.25	118.00	2	5,330	0.04%
2023/07/26	19	119.61	11	120.09	118.00	8	5,319	0.15%
2023/07/25	9	117.39	9	117.22	117.00	0	5,283	0.00%
2023/07/24	4.1	116.27	3.1	115.62	116.50	1	5,280	0.02%
2023/07/21	2	113.75	0.2	115.00	114.50	1.8	5,258	0.03%
2023/07/20	0	0.00	2	116.50	116.50	-2	5,311	-0.04%
2023/07/19	4	113.75	3	116.67	113.50	1	5,308	0.02%
2023/07/18	8.3	114.75	9	113.83	113.50	-0.7	5,334	-0.01%
2023/07/17	3	117.17	3	115.67	115.50	0	5,353	0.00%
2023/07/14	7.1	117.13	5	116.10	116.00	2.1	5,361	0.04%
2023/07/13	26.3	118.59	26.6	116.45	117.50	-0.3	5,314	-0.01%
2023/07/12	2	110.26	0	0.00	111.00	2	5,185	0.04%
2023/07/11	2.1	111.28	1.3	112.00	111.00	0.8	5,246	0.02%
2023/07/10	1.3	108.97	2	110.00	110.00	-0.7	5,260	-0.01%
2023/07/07	9.3	110.77	1.3	111.23	109.00	8	5,332	0.15%
2023/07/06	1.3	112.00	0.7	111.35	111.00	0.6	5,489	0.01%
2023/07/05	5.7	113.00	0.3	115.00	112.00	5.4	5,496	0.10%
2023/07/04	1	110.00	3	110.50	111.50	-2	5,491	-0.04%
2023/07/03	1	112.00	0	0.00	111.00	1	5,480	0.02%
2023/06/30	1.3	111.37	1.3	112.00	112.00	0	5,522	0.00%
2023/06/28	0	0.00	1	106.00	106.00	-1	5,605	-0.02%
2023/06/27	2	107.00	0	0.00	107.00	2	5,712	0.04%
2023/06/26	2.3	108.79	2	109.50	108.50	0.3	5,791	0.01%
2023/06/21	4	112.13	0	0.00	111.00	4	6,010	0.07%
2023/06/20	1	111.49	0	112.00	111.00	1	6,177	0.02%
2023/06/19	3.1	111.21	3.2	111.77	112.00	-0.1	6,236	0.00%
2023/06/16	5.6	111.57	6	111.50	110.50	-0.4	6,237	-0.01%
2023/06/15	4.2	110.98	34.8	109.44	113.00	-30.5	6,208	-0.49%
2023/06/14	4.7	111.97	12.2	111.81	111.50	-7.4	6,122	-0.12%
2023/06/13	16.4	112.83	16.3	115.30	113.50	0.1	6,098	0.00%
2023/06/12	12.5	115.14	0	0.00	115.00	12.5	5,970	0.21%
2023/06/09	4	127.25	1.3	128.00	127.50	2.7	5,959	0.05%
2023/06/08	8.3	127.06	6	125.42	125.00	2.3	6,092	0.04%
2023/06/07	6	131.09	0.3	133.00	131.00	5.7	6,106	0.09%
2023/06/06	3.6	130.62	2	132.75	130.50	1.6	6,154	0.03%
2023/06/05	0.1	135.00	2	134.50	135.50	-1.9	6,167	-0.03%
2023/06/02	1	135.00	7	133.86	134.50	-6	6,235	-0.10%
2023/06/01	6	134.67	2	135.50	134.50	4	6,334	0.06%
2023/05/31	52	137.17	19	136.13	136.50	33	6,562	0.50%
2023/05/30	9.1	136.00	10	135.90	136.00	-0.9	6,538	-0.01%
2023/05/29	5	132.40	6.2	133.54	135.50	-1.2	6,546	-0.02%
2023/05/26	7.2	129.25	3	131.17	128.00	4.2	6,556	0.06%
2023/05/25	7.1	130.49	2	130.75	129.00	5.1	6,500	0.08%
2023/05/24	8	135.94	11	135.82	135.00	-3	6,491	-0.05%
2023/05/23	11	137.77	20.1	138.45	140.50	-9.1	6,518	-0.14%
2023/05/22	6	127.25	15	129.60	128.50	-9	6,536	-0.14%
2023/05/19	21	125.55	17.4	125.29	125.00	3.6	6,667	0.05%
2023/05/18	15	123.10	22.1	123.93	124.00	-7.1	6,598	-0.11%
2023/05/17	13	121.08	5	121.20	121.00	8	6,515	0.12%
2023/05/16	3	120.50	15	120.90	119.50	-12	6,503	-0.18%
2023/05/15	6.1	119.57	2	119.75	118.00	4.1	6,578	0.06%
2023/05/12	8	119.19	10	119.35	120.50	-2	6,623	-0.03%
2023/05/11	11	115.95	7.5	117.70	116.00	3.5	6,731	0.05%
2023/05/10	12.2	116.88	18.1	117.28	116.00	-5.9	6,737	-0.09%
2023/05/09	4.1	115.33	0.4	116.00	114.00	3.7	6,671	0.06%
2023/05/08	9.2	117.03	4	116.63	117.00	5.2	6,753	0.08%
2023/05/05	18	114.08	26.3	115.20	115.50	-8.3	6,788	-0.12%
2023/05/04	3	107.17	1.1	107.50	107.00	1.9	6,558	0.03%
2023/05/03	0	105.00	0	0.00	104.50	0	6,556	0.00%
2023/05/02	2	105.50	13	105.85	105.50	-11	6,630	-0.17%
2023/04/28	11	102.59	0.1	104.00	102.50	10.9	6,665	0.16%
2023/04/27	8.6	98.75	3.1	99.62	100.50	5.5	6,671	0.08%
2023/04/26	2	98.70	2	99.65	100.00	0	6,776	0.00%
2023/04/25	4.1	100.36	11	98.32	98.30	-7	6,949	-0.10%
2023/04/24	1	100.50	0	0.00	102.00	1	7,208	0.01%
2023/04/21	2.2	101.05	0	0.00	100.50	2.2	7,348	0.03%
2023/04/20	5.3	104.49	0.2	106.25	103.00	5.1	7,300	0.07%
2023/04/19	0	0.00	1.1	110.50	108.00	-1.1	7,251	-0.02%
2023/04/18	3.1	110.15	0	0.00	108.50	3.1	7,281	0.04%
2023/04/17	3	110.83	11	111.14	110.00	-8	7,327	-0.11%
2023/04/14	0.1	112.00	1.1	112.00	111.50	-1	7,313	-0.01%
2023/04/13	2.2	110.01	0	0.00	109.50	2.2	7,258	0.03%
2023/04/12	16	109.94	3.1	109.89	111.00	12.9	7,245	0.18%
2023/04/11	17.3	110.97	1	109.50	109.50	16.3	7,162	0.23%
2023/04/10	2	121.50	3	123.00	121.50	-1	7,000	-0.01%
2023/04/07	23	122.46	4	122.75	122.00	19	7,009	0.27%
2023/04/06	1	120.00	1	120.50	121.50	0	7,017	0.00%
2023/03/31	4	122.13	1	123.00	121.50	3	7,121	0.04%
2023/03/30	1	120.50	2.1	120.52	121.50	-1.1	7,218	-0.02%
2023/03/29	0	0.00	5	118.00	119.00	-5	7,197	-0.07%
2023/03/28	3.1	119.45	5	119.80	118.00	-1.9	7,243	-0.03%
2023/03/27	3	120.83	6	122.75	121.50	-3	7,148	-0.04%
2023/03/24	23	126.41	24.1	125.44	123.50	-1.1	7,102	-0.01%
2023/03/23	2	118.75	6.1	121.93	127.00	-4.1	6,916	-0.06%
2023/03/22	0	0.00	2	115.25	115.50	-2	6,781	-0.03%
2023/03/21	5	113.50	2	112.50	111.50	3	6,770	0.04%
2023/03/20	2.1	113.02	3	114.33	113.50	-1	6,866	-0.01%
2023/03/17	0	0.00	5.1	110.99	111.50	-5.1	6,950	-0.07%
2023/03/16	6.1	107.92	7	108.29	107.50	-0.9	7,009	-0.01%
2023/03/15	1	111.50	2	111.75	111.50	-1	7,091	-0.01%
2023/03/14	3	109.17	0	0.00	110.00	3	7,162	0.04%
2023/03/13	7.1	107.00	3.1	107.08	108.50	4	7,206	0.06%
2023/03/10	6.1	115.51	1	115.00	114.50	5.1	7,204	0.07%
2023/03/09	0	0.00	3	121.67	120.00	-3	7,305	-0.04%
2023/03/07	3	119.17	1	120.50	121.00	2	7,613	0.03%
2023/03/06	5	119.90	1	120.50	119.50	4	7,701	0.05%
2023/03/03	17	121.26	15	120.63	123.00	2	7,598	0.03%
2023/03/02	2	115.00	1	115.00	116.50	1	7,411	0.01%
2023/03/01	0	111.50	0.2	112.50	113.00	-0.2	7,452	0.00%
2023/02/24	6.2	112.58	6	111.83	109.50	0.2	7,558	0.00%
2023/02/23	2	112.75	2.3	113.45	114.50	-0.3	7,718	0.00%
2023/02/22	6.3	110.21	4	111.00	111.50	2.3	7,996	0.03%
2023/02/21	9	118.72	4	120.25	116.50	5	8,003	0.06%
2023/02/20	12	117.04	27	115.43	116.50	-15	7,857	-0.19%
2023/02/17	28	113.25	24	113.15	114.50	4	7,569	0.05%
2023/02/16	5	106.20	2.1	106.05	105.50	2.9	7,339	0.04%
2023/02/15	1	103.00	1	103.00	104.50	0	7,291	0.00%
2023/02/14	4.1	102.76	4	103.00	103.00	0.1	7,344	0.00%
2023/02/13	5	105.90	28.2	105.45	106.00	-23.2	7,332	-0.32%
2023/02/10	3.1	103.42	2	104.25	102.50	1.1	7,218	0.02%
2023/02/09	7.1	106.27	9.1	106.46	105.00	-2	7,140	-0.03%
2023/02/08	8.1	99.33	7.2	99.41	101.00	1	6,972	0.01%
2023/02/07	1.1	95.48	23.3	99.00	99.50	-22.2	6,859	-0.32%
2023/02/06	31.3	97.11	5	99.66	95.20	26.3	6,859	0.38%
2023/02/03	14	100.49	18.4	98.11	101.00	-4.4	6,762	-0.07%
2023/02/02	7	93.87	9	93.70	94.10	-2	6,627	-0.03%
2023/02/01	5	92.68	4.1	93.11	93.00	0.9	6,598	0.01%
2023/01/31	16.1	92.59	8	91.35	91.80	8.1	6,593	0.12%
2023/01/30	9.1	95.26	6	94.20	94.00	3.1	6,533	0.05%
2023/01/17	6	95.22	8	95.71	95.50	-2	6,477	-0.03%
2023/01/16	11	94.25	11	94.71	95.00	0	6,463	0.00%
2023/01/13	23.3	97.39	17	95.86	94.60	6.3	6,363	0.10%
2023/01/12	39	101.96	25.1	102.30	102.00	13.9	6,240	0.22%
2023/01/11	7	96.97	7.3	97.32	99.40	-0.3	5,981	-0.01%
2023/01/10	5	90.76	1	90.70	90.40	4	5,863	0.07%
2023/01/06	10.1	89.81	9	89.87	88.60	1.1	5,845	0.02%
2023/01/05	1	95.50	3	92.97	92.60	-2	5,834	-0.03%
2023/01/04	3	93.23	1	91.50	91.10	2	5,790	0.03%
2023/01/03	2	93.80	1	94.00	93.80	1	5,781	0.02%
2022/12/30	5	94.08	5.1	92.59	92.00	-0.1	5,769	0.00%
2022/12/29	1	91.20	1	91.90	92.00	0	5,747	0.00%
2022/12/28	0.1	92.00	4	92.03	91.00	-3.9	5,778	-0.07%
2022/12/27	1	92.70	1.1	93.46	94.70	-0.1	5,810	0.00%
2022/12/23	25.2	93.41	26	93.36	91.80	-0.8	5,778	-0.01%
2022/12/22	15.2	102.35	6	99.63	98.80	9.2	5,663	0.16%
2022/12/21	7	102.86	9.2	102.40	102.50	-2.2	5,530	-0.04%
2022/12/20	7.3	101.60	7.1	101.76	98.90	0.2	5,497	0.00%
2022/12/19	3	100.87	5.1	101.23	103.00	-2.1	5,431	-0.04%
2022/12/16	2.1	102.40	3	102.17	100.50	-0.9	5,478	-0.02%
2022/12/15	8	103.56	8	104.00	103.50	0	5,444	0.00%
2022/12/14	0	0.00	8.4	99.93	102.00	-8.4	5,405	-0.16%
2022/12/13	29.2	98.80	21	99.67	97.00	8.2	5,358	0.15%
2022/12/12	1.2	102.00	0	0.00	99.50	1.2	5,320	0.02%
2022/12/09	3.1	105.74	4	105.88	108.00	-0.9	5,286	-0.02%
2022/12/08	3	105.50	3.3	103.92	107.50	-0.3	5,437	-0.01%
2022/12/07	1.1	108.41	3	104.83	104.00	-1.9	5,599	-0.03%
2022/12/06	5	107.90	10	108.80	108.00	-5	5,553	-0.09%
2022/12/05	3	105.33	4	105.75	105.50	-1	5,455	-0.02%
2022/12/02	18	102.42	16	103.02	104.00	2	5,360	0.04%
2022/12/01	23	95.87	45	96.91	96.60	-22	5,216	-0.42%
2022/11/30	43	93.70	35.7	91.81	95.50	7.3	5,065	0.14%
2022/11/29	20	89.42	21	89.70	88.80	-1	4,812	-0.02%
2022/11/28	29	90.09	20	89.81	88.00	9	4,669	0.19%
2022/11/25	1	87.40	3	88.07	87.10	-2	4,512	-0.04%
2022/11/24	12	87.13	8	87.41	87.30	4	4,485	0.09%
2022/11/23	6	86.70	6	87.55	87.90	0	4,449	0.00%
2022/11/22	5	86.72	4	87.17	87.50	1	4,354	0.02%
2022/11/21	2.7	83.85	2	83.95	87.90	0.7	4,194	0.02%
2022/11/18	10	80.49	23	82.06	82.80	-13	3,949	-0.33%
2022/11/17	8	73.94	14	74.86	76.30	-6	3,643	-0.16%
2022/11/16	3	71.43	7	72.39	71.20	-4	3,514	-0.11%
2022/11/15	1	70.90	1	70.90	71.00	0	3,489	0.00%
2022/11/14	4	70.45	9	72.04	71.10	-5	3,482	-0.14%
2022/11/11	10	69.79	4	70.68	70.90	6	3,448	0.17%
2022/11/10	1	69.00	2	69.60	69.30	-1	3,420	-0.03%
2022/11/09	3	68.50	3	69.03	68.80	0	3,394	0.00%
2022/11/08	9	67.08	11	67.62	67.50	-2	3,389	-0.06%
2022/11/07	5	66.66	1	66.90	66.40	4	3,471	0.12%
2022/11/04	6	67.42	4	67.85	67.50	2	3,560	0.06%
2022/11/03	1	66.00	1	67.10	67.50	0	3,585	0.00%
2022/11/02	3	66.47	3	66.53	67.10	0	3,596	0.00%
2022/11/01	3	64.57	0	0.00	64.90	3	3,558	0.08%
2022/10/31	2	63.45	3	63.83	64.40	-1	3,591	-0.03%
2022/10/28	1	61.80	2	61.60	61.50	-1	3,584	-0.03%
2022/10/27	2	61.25	1	61.80	61.90	1	3,775	0.03%
2022/10/24	1	59.90	0	0.00	59.40	1	4,117	0.02%
2022/10/20	7	58.63	4	57.95	59.10	3	4,100	0.07%
2022/10/19	2	61.45	3	62.37	62.10	-1	4,054	-0.02%
2022/10/18	1	60.60	2.3	60.54	59.90	-1.3	3,993	-0.03%
2022/10/17	2	57.40	4	57.55	58.20	-2	3,974	-0.05%
2022/10/13	1.1	58.78	0	0.00	54.90	1.1	4,010	0.03%
2022/10/07	1	61.90	0	0.00	60.80	1	4,072	0.02%
2022/10/06	2	61.10	0	0.00	61.10	2	4,147	0.05%
2022/10/05	1	63.20	4	62.43	60.80	-3	4,214	-0.07%
2022/10/04	1	63.00	1	63.20	63.00	0	4,203	0.00%
2022/10/03	1.1	59.71	0	0.00	59.60	1.1	4,180	0.03%
2022/09/28	0.2	59.30	1	58.80	57.30	-0.9	4,293	-0.02%
2022/09/27	2	61.30	0	0.00	62.10	2	4,362	0.05%
2022/09/26	0	0.00	5	64.70	61.50	-5	4,403	-0.11%
2022/09/23	2	67.50	2	68.15	65.60	0	4,534	0.00%
2022/09/22	2	70.70	0	70.30	71.20	2	4,650	0.04%
2022/09/21	5	70.70	0	0.00	70.80	5	5,053	0.10%
2022/09/20	1	73.00	0	0.00	72.00	1	5,210	0.02%
2022/09/16	6	75.58	8	74.89	75.10	-2	5,300	-0.04%
2022/09/15	15	80.23	17	79.32	78.30	-2	5,221	-0.04%
2022/09/14	46	75.63	69	75.50	78.30	-23	4,970	-0.46%
2022/09/13	11	71.58	12	70.85	71.40	-1	4,730	-0.02%
2022/09/12	0	0.00	1	66.40	66.10	-1	4,681	-0.02%
2022/09/08	2	63.25	2	62.90	63.20	0	4,686	0.00%
2022/09/07	1	63.00	1	63.10	62.70	0	4,707	0.00%
2022/09/06	2	67.00	3	65.27	64.20	-1	4,750	-0.02%
2022/09/05	4	67.55	2	67.00	66.80	2	4,823	0.04%
2022/09/02	3	69.03	2	68.65	68.60	1	5,107	0.02%
2022/09/01	4	68.25	2	68.95	68.50	2	5,238	0.04%
2022/08/31	2	68.60	5	68.48	69.00	-3	5,232	-0.06%
2022/08/30	6	68.42	6	68.72	68.60	0	5,209	0.00%
2022/08/29	2	66.80	2	66.55	66.70	0	5,164	0.00%
2022/08/26	2	71.10	2	70.90	71.30	0	5,134	0.00%
2022/08/25	2	69.50	1	71.40	70.70	1	5,099	0.02%
2022/08/24	7	69.09	2	68.60	68.20	5	5,054	0.10%
2022/08/23	3	69.20	3	69.43	69.70	0	5,036	0.00%
2022/08/22	3	70.87	1	70.90	70.60	2	4,995	0.04%
2022/08/19	0	0.00	1	72.10	71.70	-1	4,961	-0.02%
2022/08/18	1	71.50	1	72.20	71.70	0	4,926	0.00%
2022/08/17	3	71.03	4	70.98	71.30	-1	4,878	-0.02%
2022/08/16	2	69.40	1	70.30	70.50	1	4,820	0.02%
2022/08/15	6	68.35	1	69.00	68.20	5	4,745	0.11%
2022/08/12	8	70.91	3	70.67	70.20	5	4,665	0.11%
2022/08/11	2	73.00	3	69.90	72.70	-1	4,531	-0.02%
2022/08/10	1	70.90	4	72.70	70.30	-3	4,408	-0.07%
2022/08/09	1	70.50	4	70.60	71.30	-3	4,340	-0.07%
2022/08/08	2	68.65	1	69.70	70.10	1	4,296	0.02%
2022/08/05	2	70.90	2	70.35	70.50	0	4,228	0.00%
2022/08/03	13	70.85	17	69.94	69.90	-4	4,116	-0.10%
2022/08/02	21	72.25	14	71.71	72.00	7	3,918	0.18%
2022/08/01	3	70.83	1	70.90	70.40	2	3,737	0.05%
2022/07/29	4	67.68	4	68.13	68.30	0	3,585	0.00%
2022/07/28	1	65.50	0	0.00	66.20	1	3,503	0.03%
2022/07/27	1	63.50	1	66.00	66.30	0	3,487	0.00%
2022/07/22	0	0.00	8	66.33	66.50	-8	3,385	-0.24%
2022/07/20	4	65.62	0	0.00	65.40	4	3,343	0.12%
2022/07/19	2	66.80	0	0.00	66.70	2	3,292	0.06%
2022/07/18	3	67.60	0	0.00	67.10	3	3,272	0.09%
2022/07/15	2	65.75	1	65.50	67.10	1	3,219	0.03%
2022/07/14	0	0.00	3	66.57	67.30	-3	3,143	-0.10%
2022/07/11	1	64.40	0	0.00	64.20	1	3,067	0.03%
2022/07/08	3	63.90	1	63.40	63.60	2	3,064	0.07%
2022/07/07	0	0.00	2	62.10	63.20	-2	2,994	-0.07%
2022/07/06	4	61.50	0	0.00	60.20	4	2,936	0.14%
2022/07/05	0	0.00	8	63.23	65.30	-8	2,842	-0.28%
2022/07/04	12	61.14	15	61.47	61.40	-3	2,724	-0.11%
2022/07/01	16	64.03	7.1	64.52	62.10	9	2,648	0.34%
2022/06/30	1	70.00	1	66.30	69.00	0	2,468	0.00%
2022/06/29	9	67.19	19	68.28	69.60	-10	2,278	-0.44%
2022/06/28	5	66.10	0	0.00	66.50	5	1,841	0.27%
2022/06/27	3	61.03	1	63.50	63.20	2	1,653	0.12%
2022/06/24	3	60.50	3	59.73	59.60	0	1,528	0.00%
2022/06/23	0	0.00	10	56.86	57.90	-10	1,477	-0.68%
2022/06/22	5	56.90	5	58.72	56.70	0	1,454	0.00%
2022/06/20	5	57.50	0	0.00	56.80	5	1,422	0.35%
2022/06/17	0.1	59.60	1	58.70	60.20	-1	1,367	-0.07%
2022/06/16	0	0.00	21	62.30	60.90	-21	1,343	-1.56%
2022/06/14	3	62.97	8	62.64	65.00	-5	1,241	-0.40%
2022/06/13	9	65.63	112	64.48	65.60	-103	1,137	-9.06%	大賣/鉅額交易
2022/06/10	107	63.44	10	63.01	63.60	97	825	11.75%	大買/
2022/05/16	1	50.71	0	0.00	51.10	1	575	0.18%
2022/05/11	1	52.90	0	0.00	51.70	1	554	0.18%
2022/05/05	5	57.80	0	0.00	58.20	5	514	0.97%
2022/04/27	0	0.00	1	56.00	57.00	-1	493	-0.20%
2022/04/26	10	57.60	0	0.00	57.50	10	486	2.06%
2022/04/25	1	57.70	1	57.40	58.00	0	476	0.00%
2022/04/22	11	60.82	0	0.00	60.60	11	459	2.39%
2022/04/20	0	0.00	1	60.10	60.90	-1	436	-0.23%
2022/04/18	3	61.33	2	60.35	59.10	1	378	0.26%
2022/04/15	1	60.40	20	59.93	60.00	-19	298	-6.37%
2022/04/14	20	59.54	1	59.80	59.60	19	261	7.27%
2022/04/07	0	0.00	0.2	56.20	55.80	-0.2	244	-0.08%
2022/04/01	0	0.00	1	56.50	56.50	-1	248	-0.40%
2022/03/30	0.3	55.20	0	0.00	55.30	0.3	256	0.12%
2022/03/22	0.1	53.70	0	0.00	54.20	0.1	251	0.03%
2022/03/17	0	54.00	0	0.00	54.10	0	258	0.02%
2022/03/15	0	0.00	1	53.00	53.60	-1	259	-0.39%
2022/03/14	0	0.00	10	53.63	54.00	-10	262	-3.81%
2022/03/09	0	0.00	2	52.60	53.30	-2	274	-0.73%
2022/02/24	0	0.00	1	52.80	52.80	-1	274	-0.36%
2022/02/17	0	0.00	1	54.30	54.50	-1	276	-0.36%
2022/02/16	0	0.00	2	53.15	53.20	-2	275	-0.73%
2022/02/15	0	0.00	1	52.70	53.00	-1	280	-0.36%
2022/02/10	0	0.00	0.2	54.50	54.50	-0.2	285	-0.05%
2022/01/03	0	0.00	3	57.27	57.00	-3	296	-1.01%
2021/12/24	0	0.00	0.2	55.90	55.50	-0.2	270	-0.06%
2021/12/02	1	49.70	0	0.00	50.10	1	273	0.37%
2021/11/19	2	50.70	0	0.00	50.80	2	297	0.67%
2021/11/17	1	50.90	0	0.00	50.90	1	307	0.33%
2021/11/15	2	49.88	0	0.00	49.85	2	309	0.65%
2021/11/12	9	50.73	0	0.00	50.40	9	310	2.89%
2021/11/05	2	49.30	0	0.00	49.00	2	311	0.64%
2021/11/04	2	49.68	0	0.00	49.60	2	311	0.64%
2021/10/25	0	0.00	3	49.60	49.90	-3	309	-0.97%
2021/10/19	3	49.50	0	0.00	49.60	3	315	0.95%
2021/09/09	0	48.10	0	0.00	49.70	0	340	0.01%
2021/09/06	0.3	49.60	0	0.00	49.45	0.3	336	0.09%
2021/09/02	0	49.95	0	0.00	49.25	0	344	0.01%
2021/09/01	1	50.00	0	0.00	50.00	1	347	0.29%
2021/08/27	0	0.00	3	50.30	50.70	-3	354	-0.85%
2021/08/26	3	51.20	0	0.00	51.20	3	354	0.85%
2021/08/24	0	0.00	4	53.10	53.10	-4	357	-1.12%
2021/08/17	0	53.40	0	0.00	53.00	0	372	0.01%
2021/08/13	0	54.00	0	0.00	53.70	0	374	0.01%
2021/08/11	0	55.80	0	0.00	55.60	0	381	0.00%
2021/08/10	0.1	57.25	0	0.00	57.30	0.1	390	0.02%
2021/07/28	0	0.00	0.1	58.10	58.40	-0.1	534	-0.01%
2021/07/27	0.1	60.00	0	0.00	59.50	0.1	548	0.01%
2021/07/26	0	58.70	0	0.00	58.40	0	554	0.01%
2021/07/19	0.1	58.30	0	0.00	58.60	0.1	581	0.02%
2021/07/13	5	58.46	0	0.00	58.40	5	633	0.79%
2021/07/09	0	59.00	0	0.00	58.70	0	657	0.01%
2021/06/30	0	59.30	0	0.00	59.10	0	859	0.00%
2021/06/28	0	0.00	4	59.95	59.80	-4	895	-0.45%
2021/06/15	1	59.50	0	0.00	59.70	1	1,014	0.10%
2021/06/03	0	0.00	4	60.60	60.50	-4	1,027	-0.39%
2021/06/02	0	0.00	16	59.83	60.00	-16	1,031	-1.55%
2021/05/28	4	59.10	4	59.60	59.20	0	1,026	0.00%
2021/05/27	60	59.28	0	0.00	59.00	60	1,028	5.84%
2021/05/26	4	58.90	0	0.00	58.70	4	1,028	0.39%
2021/05/17	0	0.00	4	54.00	52.10	-4	1,019	-0.39%
2021/05/13	2	57.55	3	56.30	57.70	-1	996	-0.10%
2021/05/12	1	59.80	10	56.12	59.20	-9	982	-0.92%
2021/05/11	1	61.80	0	0.00	62.00	1	952	0.11%
2021/05/06	0	0.00	1	63.40	63.30	-1	910	-0.11%
2021/05/04	1	62.50	0	0.00	63.10	1	911	0.11%
2021/05/03	1	65.10	0	0.00	64.80	1	902	0.11%
2021/04/28	1	66.30	0	0.00	66.60	1	907	0.11%
2021/04/27	2	66.00	0	0.00	66.40	2	918	0.22%
2021/04/26	3	65.90	10	65.40	65.80	-7	925	-0.76%
2021/04/13	1	69.90	1	69.10	68.50	0	960	0.00%
2021/04/12	1	68.60	0	0.00	68.50	1	1,016	0.10%
2021/04/09	1	68.40	0	0.00	68.40	1	1,052	0.10%
2021/04/07	0	0.00	4	69.10	68.90	-4	1,027	-0.39%
2021/04/06	5	70.16	0	0.00	69.80	5	1,031	0.48%
2021/03/31	0	0.00	1	67.70	67.80	-1	961	-0.10%
2021/03/30	11	68.95	1	68.30	68.30	10	949	1.05%
2021/03/29	4	68.83	4	68.90	69.00	0	929	0.00%
2021/03/26	0	0.00	5	68.00	67.90	-5	908	-0.55%
2021/03/19	1	65.80	0	0.00	65.80	1	879	0.11%
2021/03/18	2	65.50	0	0.00	66.00	2	880	0.23%
2021/03/17	2	66.20	0	0.00	65.90	2	882	0.23%
2021/03/12	0	0.00	12	66.30	66.40	-12	885	-1.36%
2021/03/10	13	65.77	0	0.00	65.60	13	892	1.46%
2021/03/04	2	65.30	0	0.00	65.30	2	908	0.22%
2021/02/18	1	67.20	1	68.10	68.40	0	967	0.00%
2021/02/17	0	0.00	1	67.00	66.30	-1	972	-0.10%
2021/01/29	1	65.90	0	0.00	67.00	1	1,350	0.07%
2021/01/21	0	0.00	1	64.30	64.70	-1	1,345	-0.07%
2021/01/15	1	69.00	0	0.00	69.50	1	1,296	0.08%
2021/01/14	1	70.00	0	0.00	70.40	1	1,281	0.08%
2021/01/13	1	70.10	1	69.70	70.20	0	1,274	0.00%
2021/01/12	0	0.00	9	70.01	69.30	-9	1,268	-0.71%
2021/01/11	1	71.40	0	0.00	70.70	1	1,245	0.08%
2021/01/08	3	71.50	0	0.00	71.80	3	1,242	0.24%
2021/01/07	1	73.20	3	73.20	73.00	-2	1,229	-0.16%
2021/01/05	2	75.65	3	75.60	74.60	-1	1,188	-0.08%
2021/01/04	1	71.50	14	72.91	72.50	-13	1,112	-1.17%
2020/12/30	0	0.00	1	69.30	69.50	-1	1,063	-0.09%
2020/12/29	1	69.70	2	68.70	69.50	-1	1,064	-0.09%
2020/12/25	0	0.00	2	68.00	67.80	-2	1,028	-0.19%
2020/12/24	0	0.00	2	68.20	67.60	-2	1,025	-0.20%
2020/12/23	2	68.10	0	0.00	67.70	2	1,019	0.20%
2020/12/18	3	68.73	1	68.40	68.80	2	983	0.20%
2020/12/14	0	0.00	2	64.50	65.40	-2	959	-0.21%
2020/12/11	2	64.45	0	0.00	65.40	2	963	0.21%
2020/11/30	0	0.00	0.1	67.00	67.40	-0.1	948	-0.01%
2020/11/20	1	67.00	0	0.00	67.50	1	899	0.11%
2020/11/17	3	68.80	1	68.20	68.20	2	884	0.23%
2020/11/16	1	69.00	0	0.00	68.70	1	891	0.11%
2020/11/13	0	0.00	1	70.10	69.70	-1	925	-0.11%
2020/11/12	2	71.30	1	69.80	69.80	1	961	0.10%
2020/11/11	0	0.00	1	69.40	69.90	-1	936	-0.11%
2020/11/10	8	68.90	0	0.00	69.90	8	938	0.85%
2020/11/09	6	69.87	10	69.17	70.80	-4	910	-0.44%
2020/11/06	2	67.60	5	67.24	67.60	-3	754	-0.40%
2020/10/21	0	0.00	1	61.30	61.20	-1	648	-0.15%
2020/10/20	0	0.00	1	61.00	61.10	-1	650	-0.15%
2020/10/15	0	0.00	2	61.20	61.20	-2	640	-0.31%
2020/10/14	0	0.00	1	61.00	60.80	-1	634	-0.16%
2020/10/13	0	0.00	6	60.10	60.40	-6	632	-0.95%
2020/10/07	1	60.20	8	59.78	59.60	-7	615	-1.14%
2020/10/06	0	0.00	6	58.80	59.50	-6	611	-0.98%
2020/10/05	0	0.00	4	57.90	58.30	-4	609	-0.66%
2020/09/30	0	0.00	1	57.90	58.00	-1	626	-0.16%
2020/09/29	0	0.00	11	57.73	57.80	-11	634	-1.73%
2020/09/25	2	56.20	1	56.80	56.80	1	659	0.15%
2020/09/24	4	57.30	4	58.50	57.90	0	660	0.00%
2020/09/23	1	57.50	0	0.00	58.00	1	661	0.15%
2020/09/22	1	57.20	0	0.00	58.20	1	671	0.15%
2020/09/21	3	58.27	0	0.00	58.50	3	697	0.43%
2020/09/18	1	59.60	1	59.30	59.30	0	699	0.00%
2020/09/15	0	0.00	6	59.50	58.90	-6	695	-0.86%
2020/09/14	1	56.60	7	57.74	58.00	-6	694	-0.86%
2020/09/11	0	0.00	7	57.00	57.00	-7	688	-1.02%
2020/09/10	0	0.00	6	56.30	56.20	-6	674	-0.89%
2020/09/09	0	0.00	6	55.90	56.20	-6	669	-0.90%
2020/09/07	0	0.00	5	55.92	56.00	-5	676	-0.74%
2020/09/04	1	54.50	22	54.67	54.90	-21	687	-3.05%
2020/09/03	1	55.10	14	55.06	54.90	-13	684	-1.90%
2020/09/02	1	55.50	0	0.00	55.10	1	686	0.15%
2020/09/01	1	55.40	10	55.26	55.10	-9	697	-1.29%
2020/08/31	1	56.00	0	0.00	55.90	1	705	0.14%
2020/08/27	0	0.00	12	56.87	56.40	-12	730	-1.64%
2020/08/26	1	56.40	8	56.55	56.40	-7	734	-0.95%
2020/08/20	1	54.10	2	54.95	55.10	-1	745	-0.13%
2020/08/19	1	59.50	0	0.00	58.80	1	725	0.14%
2020/08/18	1	60.90	5	59.52	60.60	-4	677	-0.59%
2020/08/17	1	56.20	0	0.00	55.90	1	636	0.16%
2020/08/14	121	58.30	43	58.30	58.30	78	624	12.49%	大買/
2020/08/11	0	0.00	1	57.30	57.50	-1	591	-0.17%
2020/08/10	0	0.00	6	57.30	57.10	-6	592	-1.01%
2020/08/07	2	56.75	5	57.82	56.80	-3	593	-0.51%
2020/08/06	4	57.60	4	58.70	57.10	0	586	0.00%
2020/08/05	0	0.00	6	57.80	58.20	-6	587	-1.02%
2020/08/04	16	56.96	0	0.00	57.20	16	590	2.71%
2020/08/03	3	57.30	0	0.00	57.30	3	594	0.50%
2020/07/28	2	57.85	0	0.00	57.90	2	622	0.32%
2020/07/24	1	59.80	0	0.00	59.80	1	623	0.16%
2020/07/23	0	0.00	1	62.30	61.30	-1	623	-0.16%
2020/07/22	0	0.00	1	60.90	61.30	-1	625	-0.16%
2020/07/21	0	0.00	2	59.90	59.70	-2	630	-0.32%
2020/07/17	2	60.00	0	0.00	58.90	2	640	0.31%
2020/07/14	2	61.00	0	0.00	61.50	2	681	0.29%
2020/07/10	0	0.00	1	62.80	62.00	-1	714	-0.14%
2020/07/09	1	62.10	1	63.60	62.10	0	711	0.00%
2020/07/07	0	0.00	1	62.80	62.40	-1	697	-0.14%
2020/07/06	1	61.50	0	0.00	62.30	1	691	0.14%
2020/07/03	1	61.00	0	0.00	61.50	1	697	0.14%
2020/07/02	0	0.00	2	61.80	61.90	-2	711	-0.28%
2020/07/01	1	62.00	6	62.28	62.00	-5	710	-0.70%
2020/06/30	1	62.50	1	62.80	62.00	0	703	0.00%
2020/06/24	3	59.70	1	59.90	59.70	2	675	0.30%
2020/06/23	1	58.50	0	0.00	58.50	1	682	0.15%
2020/06/19	3	59.47	0	0.00	59.00	3	704	0.43%
2020/06/15	1	58.10	0	0.00	58.20	1	753	0.13%
2020/06/12	0	0.00	1	57.50	59.50	-1	764	-0.13%
2020/06/11	1	59.10	0	0.00	58.50	1	781	0.13%
2020/06/09	1	60.00	0	0.00	60.40	1	821	0.12%
2020/06/08	3	61.03	0	0.00	60.80	3	847	0.35%
2020/06/05	0	0.00	2	62.80	62.00	-2	875	-0.23%
2020/06/04	0	0.00	1	61.60	61.50	-1	870	-0.11%
2020/06/03	0	0.00	1	60.40	60.30	-1	862	-0.12%
2020/06/01	0	0.00	3	59.00	59.60	-3	854	-0.35%
2020/05/27	0	0.00	1	57.60	56.90	-1	862	-0.12%
2020/05/22	1	56.00	0	0.00	56.60	1	881	0.11%
2020/05/21	0	0.00	1	57.70	57.30	-1	880	-0.11%
2020/05/18	1	54.40	0	0.00	54.40	1	897	0.11%
2020/05/15	1	55.20	0	0.00	55.30	1	918	0.11%
2020/05/08	0	0.00	20	56.00	56.00	-20	949	-2.11%
2020/05/07	1	55.60	0	0.00	55.70	1	954	0.10%
2020/05/06	11	56.65	10	58.30	56.10	1	966	0.10%
2020/05/05	10	57.46	8	58.85	57.70	2	973	0.21%
2020/04/30	0	0.00	16	58.20	58.90	-16	991	-1.61%
2020/04/29	0	0.00	20	56.34	57.60	-20	1,005	-1.99%
2020/04/28	0	0.00	30	56.17	55.90	-30	1,013	-2.96%
2020/04/23	0	0.00	17	54.66	55.70	-17	1,016	-1.67%
2020/04/17	28	55.30	1	55.90	54.70	27	993	2.72%
2020/04/16	12	53.50	1	51.90	53.50	11	961	1.14%
2020/04/15	1	51.50	0	0.00	52.20	1	944	0.11%
2020/04/14	0	0.00	2	50.00	49.95	-2	922	-0.22%
2020/04/10	0	0.00	20	50.00	50.20	-20	926	-2.16%
2020/04/09	0	0.00	82	49.64	49.70	-82	936	-8.76%
2020/04/08	11	49.31	11	50.72	50.80	0	944	0.00%
2020/04/07	60	47.72	1	48.15	48.75	59	976	6.04%
2020/04/06	10	46.20	0	0.00	46.20	10	962	1.04%
2020/03/27	20	47.23	0	0.00	46.20	20	956	2.09%
2020/03/25	48	46.60	0	0.00	45.80	48	933	5.14%
2020/03/24	1	42.30	0	0.00	43.90	1	924	0.11%
2020/03/19	0	0.00	6	39.20	36.45	-6	912	-0.66%
2020/03/13	3	43.28	0	0.00	44.15	3	863	0.35%
2020/03/12	1	49.90	0	0.00	47.75	1	843	0.12%
2020/03/11	3	55.47	0	0.00	52.80	3	816	0.37%
2020/03/05	14	60.80	0	0.00	60.80	14	760	1.84%
2020/02/27	1	61.60	1	61.80	61.00	0	741	0.00%
2020/02/26	0	0.00	1	63.00	63.00	-1	732	-0.14%
2020/02/25	1	60.20	0	0.00	63.00	1	732	0.14%
2020/02/24	1	62.30	0	0.00	62.30	1	725	0.14%
2020/02/20	0	0.00	1	64.30	63.30	-1	735	-0.14%
2020/02/18	0	0.00	2	61.90	62.40	-2	733	-0.27%
2020/02/13	0	0.00	1	60.30	60.00	-1	708	-0.14%
2020/02/12	2	58.20	3.3	58.93	60.20	-1.3	701	-0.19%
2020/02/10	1	55.70	0	0.00	55.80	1	697	0.14%
2020/02/07	0	0.00	2	58.60	57.20	-2	706	-0.28%
2020/02/06	1	55.40	1	57.10	57.10	0	716	0.00%
2020/02/04	10	51.90	1	52.70	52.70	9	718	1.25%
2020/02/03	1	50.20	10	50.40	50.60	-9	708	-1.27%
2020/01/31	1	55.00	0	0.00	54.50	1	688	0.15%
2020/01/30	3	59.03	0	0.00	57.60	3	691	0.43%
2020/01/17	0	0.00	1	64.00	64.00	-1	698	-0.14%
2020/01/14	0	0.00	9	63.66	63.40	-9	795	-1.13%
2020/01/13	3	63.27	16	63.36	63.10	-13	802	-1.62%
2020/01/07	1	64.30	0	0.00	64.80	1	841	0.12%
2020/01/06	2	65.35	1	66.20	65.10	1	876	0.11%
2020/01/03	3	67.60	3	67.50	66.70	0	887	0.00%
2020/01/02	38	68.37	0	0.00	67.80	38	887	4.28%
2019/12/31	3	68.20	4	68.33	68.50	-1	874	-0.11%
2019/12/30	0	0.00	1	67.10	67.10	-1	835	-0.12%
2019/12/26	0	0.00	1	66.90	66.50	-1	840	-0.12%
2019/12/23	1	65.50	0	0.00	65.20	1	890	0.11%
2019/12/20	0.6	65.80	3	65.90	66.10	-2.4	910	-0.27%
2019/12/19	43	66.22	0	0.00	66.30	43	928	4.63%
2019/12/18	3	66.30	2	66.30	66.20	1	976	0.10%
2019/12/13	1	63.70	1	64.10	63.70	0	1,047	0.00%
2019/12/12	1	64.20	3	64.90	64.30	-2	1,075	-0.19%
2019/12/11	2	65.40	0	0.00	65.30	2	1,087	0.18%
2019/12/10	4	66.95	1	66.60	66.20	3	1,104	0.27%
2019/12/09	0	0.00	3	65.87	66.30	-3	1,100	-0.27%
2019/12/03	1	63.10	0	0.00	63.40	1	1,158	0.09%
2019/11/29	1	64.40	0	0.00	64.60	1	1,187	0.08%
2019/11/28	1	65.40	0	0.00	65.20	1	1,220	0.08%
2019/11/27	0	0.00	1	65.80	65.90	-1	1,251	-0.08%
2019/11/21	0	0.00	1	63.90	64.00	-1	1,311	-0.08%
2019/11/20	2	63.40	0	0.00	62.80	2	1,347	0.15%
2019/11/18	2	64.95	0	0.00	64.50	2	1,516	0.13%
2019/11/14	1	66.00	0	0.00	65.90	1	1,672	0.06%
2019/11/11	1	67.50	1	67.80	65.40	0	1,751	0.00%
2019/11/08	1	66.20	1	67.10	67.30	0	1,751	0.00%
2019/11/07	0	0.00	5	66.00	65.60	-5	1,760	-0.28%
2019/11/06	4	66.73	1	66.70	66.60	3	1,759	0.17%
2019/11/05	8	67.40	0	0.00	67.30	8	1,749	0.46%
2019/11/04	1	68.50	0	0.00	68.30	1	1,731	0.06%
2019/10/31	1	68.90	0	0.00	68.80	1	1,757	0.06%
2019/10/29	1	69.00	0	0.00	68.80	1	1,810	0.06%
2019/10/22	0	0.00	1	74.20	72.10	-1	1,998	-0.05%
2019/10/17	1	70.70	1	71.20	71.10	0	1,960	0.00%
2019/10/14	0	0.00	14	70.50	69.10	-14	1,984	-0.71%
2019/10/09	2	70.30	0.1	71.50	71.90	1.9	1,952	0.10%
2019/10/03	0	0.00	7	71.36	71.00	-7	2,034	-0.34%
2019/09/27	10	72.80	0	0.00	72.20	10	2,193	0.46%
2019/09/23	6	73.90	7.8	72.99	74.00	-1.8	2,268	-0.08%
2019/09/20	13	72.05	5	72.00	71.40	8	2,230	0.36%
2019/09/19	0.6	70.60	0	0.00	71.00	0.6	2,216	0.03%
2019/09/18	1	69.10	0	0.00	70.00	1	2,205	0.05%
2019/09/17	0	0.00	1	67.80	68.00	-1	2,173	-0.05%
2019/09/12	0	0.00	2	72.40	70.50	-2	2,221	-0.09%
2019/09/10	2	71.40	0	0.00	71.10	2	2,237	0.09%
2019/09/09	1	70.60	0	0.00	69.50	1	2,231	0.04%
2019/09/06	0	0.00	2	71.25	71.10	-2	2,219	-0.09%
2019/09/04	2	71.60	0	0.00	72.20	2	2,205	0.09%
2019/09/02	1	75.60	1	74.10	74.10	0	2,229	0.00%
2019/08/28	0	0.00	1	74.90	73.10	-1	2,219	-0.05%
2019/08/23	0	0.00	1	74.20	73.80	-1	2,233	-0.04%
2019/08/22	1	77.40	3	75.80	75.00	-2	2,229	-0.09%
2019/08/21	3	73.83	1	73.70	73.50	2	2,165	0.09%
2019/08/20	6	71.83	4	73.20	73.80	2	2,092	0.10%
2019/08/15	0	0.00	1	67.00	66.90	-1	1,942	-0.05%
2019/08/14	1	68.60	1	68.30	68.60	0	1,941	0.00%
2019/08/13	1	66.30	1	66.60	66.00	0	1,912	0.00%
2019/08/12	0	0.00	5	66.70	67.00	-5	1,924	-0.26%
2019/08/07	0	0.00	1	67.10	67.10	-1	1,929	-0.05%
2019/08/06	1	67.00	0	0.00	68.20	1	1,939	0.05%
2019/08/05	2	69.75	0	0.00	68.60	2	1,960	0.10%
2019/08/02	0	0.00	1	76.40	76.70	-1	2,024	-0.05%
2019/08/01	5	79.20	0	0.00	77.90	5	2,031	0.25%
2019/07/31	0	0.00	1	78.20	78.50	-1	2,020	-0.05%
2019/07/30	1	79.70	1	78.60	76.40	0	2,035	0.00%
2019/07/29	6	80.23	6	80.03	79.20	0	2,029	0.00%
2019/07/26	1	77.00	0	0.00	78.10	1	1,955	0.05%
2019/07/25	1	77.70	3.1	77.07	77.30	-2.1	1,941	-0.11%
2019/07/23	1	73.80	1	74.00	74.20	0	1,920	0.00%
2019/07/22	0	0.00	1	72.50	73.50	-1	1,936	-0.05%
2019/07/18	11	71.07	1	70.70	70.90	10	1,974	0.51%
2019/07/17	3	72.37	2	73.15	71.50	1	2,022	0.05%
2019/07/16	0.1	74.30	0	0.00	74.30	0.1	2,011	0.00%
2019/07/15	0	0.00	3	75.00	75.40	-3	2,041	-0.15%
2019/07/12	1	75.50	1	76.50	75.50	0	2,104	0.00%
2019/07/11	21	74.93	17	75.70	74.80	4	2,116	0.19%
2019/07/08	0	0.00	10	76.40	75.60	-10	2,316	-0.43%
2019/07/05	0	0.00	21	77.67	76.90	-21	2,377	-0.88%
2019/07/04	33	77.85	18	77.86	77.90	15	2,415	0.62%
2019/07/03	1	74.30	1	75.00	74.00	0	2,343	0.00%
2019/07/02	1	75.00	0	0.00	75.20	1	2,362	0.04%
2019/06/25	1	70.00	0	0.00	69.90	1	2,736	0.04%
2019/06/19	3	72.60	3	72.60	72.50	0	2,770	0.00%
2019/06/18	2	68.90	0	0.00	69.50	2	2,800	0.07%
2019/06/17	0	0.00	13	68.85	68.90	-13	2,820	-0.46%
2019/06/12	8	71.68	1	72.00	72.40	7	2,941	0.24%
2019/06/11	5	70.70	0	0.00	70.60	5	2,985	0.17%
2019/06/10	1	69.30	1	68.80	70.90	0	3,066	0.00%
2019/06/06	5	68.62	4	67.13	66.20	1	3,181	0.03%
2019/06/05	0	0.00	11	69.60	68.70	-11	3,283	-0.34%
2019/06/04	13	70.28	0	0.00	69.80	13	3,348	0.39%
2019/05/31	37	73.95	6	74.45	73.60	31	3,460	0.90%
2019/05/29	4	70.40	2	71.00	71.10	2	3,561	0.06%
2019/05/28	51	68.36	1	65.20	70.90	50	3,657	1.37%
2019/05/27	0	0.00	50	66.10	66.00	-50	3,771	-1.33%
2019/05/23	2	69.50	2	70.30	69.30	0	3,975	0.00%
2019/05/21	4	67.25	7	67.74	70.80	-3	4,010	-0.07%
2019/05/20	0	0.00	3	70.60	68.60	-3	4,008	-0.07%
2019/05/17	0	0.00	14	69.56	70.00	-14	4,025	-0.35%
2019/05/16	3	71.10	0	0.00	69.00	3	4,031	0.07%
2019/05/14	5	65.70	0	0.00	68.90	5	4,017	0.12%
2019/05/13	3	67.20	0	0.00	67.10	3	4,012	0.07%
2019/05/10	7	67.33	3	67.50	67.20	4	4,006	0.10%
2019/05/08	0	0.00	1	71.10	71.50	-1	3,928	-0.03%
2019/05/07	1	73.50	0	0.00	73.50	1	3,947	0.03%
2019/05/06	0	0.00	1	71.50	70.80	-1	3,970	-0.03%
2019/05/03	5	77.40	0	0.00	76.90	5	4,072	0.12%
2019/04/30	10	76.75	10	75.85	77.70	0	4,095	0.00%
2019/04/29	12	76.78	12	76.00	75.60	0	4,117	0.00%
2019/04/26	1	78.90	20	78.90	78.90	-19	4,137	-0.46%
2019/04/23	1	81.80	2	81.60	83.00	-1	4,269	-0.02%
2019/04/19	1	80.00	0	0.00	79.50	1	4,188	0.02%
2019/04/17	2	84.80	3	85.27	84.60	-1	4,136	-0.02%
2019/04/16	3	87.30	1	86.80	85.00	2	4,098	0.05%
2019/04/15	2	85.35	0	0.00	84.70	2	4,043	0.05%
2019/04/12	5	87.24	8	85.25	86.30	-3	3,989	-0.08%
2019/04/10	2	84.20	0	0.00	81.90	2	3,736	0.05%
2019/04/09	4	82.20	4	82.00	82.60	0	3,648	0.00%
2019/04/08	3	83.67	1	82.60	82.40	2	3,617	0.06%
2019/04/03	16	82.61	20	83.81	82.00	-4	3,522	-0.11%
2019/04/02	2	77.80	1	76.40	78.10	1	3,355	0.03%
2019/03/29	17	79.43	18	79.17	78.50	-1	3,291	-0.03%
2019/03/28	1	76.30	10	77.80	77.80	-9	3,115	-0.29%
2019/03/27	0	0.00	10	71.68	74.40	-10	3,020	-0.33%
2019/03/25	0	0.00	31	73.54	74.40	-31	2,929	-1.06%
2019/03/22	0	0.00	1	76.20	76.40	-1	2,886	-0.03%
2019/03/21	2	77.70	2	77.80	77.50	0	2,863	0.00%
2019/03/20	4	76.40	4	75.70	75.70	0	2,778	0.00%
2019/03/19	6	77.58	6	76.58	76.90	0	2,753	0.00%
2019/03/18	6	77.33	7	77.70	77.80	-1	2,700	-0.04%
2019/03/15	3	76.73	11	76.57	77.50	-8	2,661	-0.30%
2019/03/14	11	76.10	12	76.80	76.80	-1	2,604	-0.04%
2019/03/13	11	77.21	9	78.59	76.80	2	2,534	0.08%
2019/03/12	14	77.85	13	76.15	79.00	1	2,429	0.04%
2019/03/11	7	73.99	11	72.95	76.00	-4	2,275	-0.18%
2019/03/08	18	68.83	11	69.07	69.10	7	2,148	0.33%
2019/03/07	6	69.20	7	67.80	67.50	-1	2,064	-0.05%
2019/03/05	20	69.73	20	70.85	69.50	0	1,915	0.00%
2019/03/04	10	77.09	21	76.89	72.30	-11	1,844	-0.60%
2019/02/27	29	76.22	12	74.67	76.90	17	1,744	0.97%
2019/02/26	2	73.90	11	71.62	72.80	-9	1,609	-0.56%
2019/02/25	18	68.79	12	71.79	73.20	6	1,463	0.41%
2019/02/22	25	66.14	23	67.25	66.60	2	1,359	0.15%
2019/02/21	0	0.00	15	62.30	63.50	-15	1,225	-1.22%
2019/02/20	10	60.40	10	60.20	60.20	0	1,180	0.00%
2019/02/19	0	0.00	1	59.60	59.30	-1	1,158	-0.09%
2019/02/18	1	61.00	12	59.78	60.60	-11	1,134	-0.97%
2019/02/15	13	62.04	8	61.90	60.70	5	1,097	0.46%
2019/02/14	15	61.60	20	62.32	61.70	-5	1,066	-0.47%
2019/02/13	8	61.40	0	0.00	61.50	8	1,055	0.76%
2019/02/12	0	0.00	8	62.58	62.00	-8	1,040	-0.77%
2019/02/11	1	60.20	0	0.00	62.00	1	1,026	0.10%
2019/01/29	16	61.09	0	0.00	60.40	16	969	1.65%
2019/01/28	2	61.95	1	60.70	62.30	1	942	0.11%
2019/01/25	11	60.25	11	61.12	62.30	0	905	0.00%
2019/01/24	34	59.21	48	59.30	60.50	-14	852	-1.64%
2019/01/23	10	56.58	24	57.17	57.10	-14	720	-1.94%
2019/01/22	0	0.00	21	57.26	56.90	-21	708	-2.96%
2019/01/21	68	56.53	50	56.90	56.90	18	667	2.70%
2019/01/17	8	53.80	19	54.77	55.10	-11	566	-1.94%
2019/01/16	29	54.31	18	55.10	55.10	11	524	2.10%
2019/01/15	2	49.68	1	50.00	51.50	1	410	0.24%
2019/01/14	2.3	48.54	2	48.25	48.55	0.3	347	0.08%
2019/01/11	0	0.00	1	48.75	48.50	-1	347	-0.29%
2019/01/10	1	49.10	0	0.00	48.90	1	342	0.29%
2019/01/09	0	0.00	2	47.85	48.25	-2	320	-0.62%
2019/01/08	1	46.95	0	0.00	47.10	1	286	0.35%
2019/01/07	3	45.95	0	0.00	46.80	3	283	1.06%
2019/01/04	0.7	44.60	0	0.00	44.60	0.7	265	0.26%
2018/12/28	0	0.00	5	43.60	44.15	-5	283	-1.76%
2018/12/18	0	0.00	1	44.00	44.15	-1	313	-0.32%
2018/11/13	1	39.90	0	0.00	40.45	1	447	0.22%
2018/11/01	1	38.10	1	38.40	39.40	0	453	0.00%
2018/10/26	0	0.00	11.1	42.09	40.95	-11.1	441	-2.52%
2018/10/25	0	0.00	3	42.20	42.60	-3	439	-0.68%
2018/10/24	0	0.00	1	42.60	43.40	-1	436	-0.23%
2018/10/23	5	42.50	2	42.50	43.00	3	431	0.69%
2018/10/11	2	40.45	0	40.50	40.10	2	413	0.47%
2018/10/08	1	44.30	0	0.00	44.50	1	399	0.25%
2018/09/28	0	0.00	0	46.40	46.50	0	402	0.00%
2018/09/27	0	0.00	0.1	46.50	46.60	-0.1	406	-0.02%
2018/09/21	2	46.95	0	0.00	46.70	2	394	0.51%
2018/09/20	0	0.00	2	46.80	46.25	-2	389	-0.51%
2018/09/18	2	47.50	0	0.00	46.10	2	374	0.53%
2018/09/17	2	47.20	0	0.00	47.40	2	353	0.56%
2018/09/10	0	0.00	26	44.93	45.70	-26	339	-7.65%
2018/09/07	0	0.00	2	45.10	45.35	-2	335	-0.60%
2018/09/06	0	0.00	3	44.65	45.35	-3	337	-0.89%
2018/09/03	0	0.00	2	44.50	44.50	-2	403	-0.50%
2018/08/30	2	43.38	0	0.00	44.05	2	407	0.49%
2018/08/16	0	0.00	0	42.65	42.90	0	443	-0.01%
2018/08/06	0	0.00	1	44.55	44.40	-1	439	-0.23%
2018/08/03	0.2	46.50	0	0.00	46.70	0.2	428	0.05%
2018/07/16	2	45.20	0	0.00	45.25	2	476	0.42%
2018/07/09	0	0.00	2	45.10	45.30	-2	487	-0.41%
2018/07/06	1	44.55	0	0.00	45.15	1	486	0.21%
2018/06/28	1	46.00	0	0.00	45.80	1	487	0.21%
2018/06/25	2	46.65	0	0.00	46.65	2	495	0.40%
2018/06/22	3	47.30	1	47.35	47.80	2	503	0.40%
2018/06/14	1	49.40	4	49.15	49.20	-3	489	-0.61%
2018/06/13	4	48.75	3	49.28	48.90	1	485	0.21%
2018/06/12	3	48.92	5	50.06	49.10	-2	476	-0.42%
2018/06/11	5	48.80	0	0.00	49.35	5	444	1.13%
2018/06/08	0	0.00	4	47.13	46.85	-4	409	-0.98%
2018/06/07	0	0.00	1	47.20	47.10	-1	406	-0.25%
2018/05/16	0	0.00	3	45.85	45.85	-3	399	-0.75%
2018/05/10	0	0.00	5	45.00	45.65	-5	429	-1.16%
2018/04/27	3	47.13	0	0.00	47.45	3	455	0.66%
2018/04/26	0	0.00	2	46.20	46.40	-2	457	-0.44%
2018/04/23	0	0.00	3	46.00	46.20	-3	459	-0.65%
2018/04/20	0	0.00	81	46.55	46.55	-81	458	-17.66%
2018/04/19	80	46.07	0	0.00	46.15	80	462	17.30%
2018/04/17	0	0.00	2	44.30	44.30	-2	450	-0.44%
2018/04/10	2	44.40	0	0.00	44.25	2	541	0.37%
2018/03/30	5	45.63	0	0.00	45.65	5	589	0.85%
2018/03/29	2	44.55	0	0.00	44.50	2	587	0.34%
2018/03/28	0	0.00	2	44.40	44.35	-2	592	-0.34%
2018/03/27	3	44.60	0	0.00	45.00	3	603	0.50%
2018/03/19	0	0.00	3	43.95	44.00	-3	806	-0.37%
2018/03/16	1	43.70	0	0.00	43.60	1	813	0.12%
2018/03/15	1	43.50	0	0.00	43.85	1	836	0.12%
2018/03/08	0	0.00	13	43.20	43.45	-13	1,017	-1.28%
2018/03/07	0	0.00	1	43.05	43.00	-1	1,052	-0.10%
2018/02/27	0	0.00	5	42.10	42.30	-5	1,491	-0.34%
2018/02/26	0	0.00	5	42.45	42.30	-5	1,526	-0.33%
2018/02/23	0	0.00	2	42.50	42.65	-2	1,529	-0.13%
2018/02/21	1	40.85	0	0.00	41.60	1	1,526	0.07%
2018/02/07	0	0.00	7	40.76	40.20	-7	1,538	-0.45%
2018/02/06	5	40.70	12	41.08	39.60	-7	1,536	-0.46%
2018/02/02	1	43.00	0	0.00	43.00	1	1,520	0.07%
2018/01/31	2	43.00	0	0.00	43.20	2	1,532	0.13%
2018/01/30	2	44.20	0	0.00	43.45	2	1,531	0.13%
2018/01/26	1	43.50	0	0.00	43.50	1	1,530	0.07%
2018/01/22	4	45.63	0	0.00	45.40	4	1,502	0.27%
2018/01/12	0	0.00	5	46.64	47.20	-5	1,479	-0.34%
2018/01/10	1	46.35	11	47.27	47.10	-10	1,489	-0.67%
2018/01/09	4	46.08	0	0.00	46.30	4	1,480	0.27%
2018/01/08	12	47.14	0	0.00	46.55	12	1,471	0.82%
2018/01/05	1	47.00	0	0.00	47.10	1	1,463	0.07%
2018/01/04	1	45.85	12	47.84	48.20	-11	1,441	-0.76%
2018/01/03	1	45.80	0	0.00	45.90	1	1,402	0.07%
2018/01/02	3	46.27	0	0.00	46.10	3	1,390	0.22%