智冠 (5478)-華南永昌券商分點個股進出

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

智冠

(5478)

可現股當沖

股價
150.0
漲跌
▼3.0
漲幅
-1.96%
成交量
641張
產業
上櫃文化創意指數
281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

智冠 (5478)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	6.1	150.67	11	149.14	150.00	-5	640	-0.77%
2024/05/09	0	0.00	1	152.50	153.00	-1	640	-0.16%
2024/05/08	5	148.60	3	148.00	148.00	2	646	0.31%
2024/05/07	5	150.40	4	150.76	151.00	1	659	0.15%
2024/05/06	13	151.46	9	151.44	152.00	4	668	0.60%
2024/05/03	11	150.59	0	0.00	149.00	11	713	1.54%
2024/04/30	0	0.00	0	146.00	146.00	0	880	0.00%
2024/04/29	0	0.00	1.1	147.97	146.50	-1.1	893	-0.12%
2024/04/26	1	139.50	0	0.00	141.00	1	892	0.11%
2024/04/24	1	139.50	0	138.88	141.00	1	907	0.11%
2024/04/23	0	138.25	0	0.00	139.00	0	914	0.00%
2024/04/19	0	138.25	0	0.00	137.50	0	940	0.00%
2024/04/18	0.1	140.50	0	0.00	140.50	0.1	945	0.01%
2024/04/17	0	0.00	0	137.00	139.50	0	956	0.00%
2024/04/16	1.3	134.54	0	0.00	134.00	1.3	960	0.14%
2024/04/12	2	144.00	0	0.00	143.50	2	978	0.20%
2024/04/11	0	143.50	0.1	146.00	145.00	-0.1	995	-0.01%
2024/04/10	0	145.50	0	143.00	144.00	0	1,054	0.00%
2024/04/09	2	142.50	0	0.00	142.00	2	1,109	0.18%
2024/04/08	0	0.00	2	142.25	142.50	-2	1,145	-0.17%
2024/04/03	1.1	141.95	2	140.50	140.50	-0.9	1,182	-0.08%
2024/04/02	1	142.00	4	142.38	143.50	-3	1,205	-0.25%
2024/03/29	0.1	142.50	0	0.00	144.00	0.1	1,366	0.01%
2024/03/28	1	144.50	0	0.00	142.50	1	1,365	0.07%
2024/03/27	0.1	145.00	0	0.00	145.50	0.1	1,363	0.01%
2024/03/26	1.1	142.57	0	0.00	142.00	1.1	1,370	0.08%
2024/03/25	5.3	145.73	1	144.50	145.00	4.3	1,370	0.31%
2024/03/22	3.4	153.37	18	155.14	150.50	-14.7	1,365	-1.07%
2024/03/21	19.1	166.49	0	0.00	166.50	19.1	1,355	1.41%
2024/03/20	0	0.00	1	162.99	161.50	-1	1,339	-0.08%
2024/03/19	1.1	161.45	1	160.50	161.00	0.1	1,341	0.00%
2024/03/18	0	0.00	1	160.48	160.00	-1	1,335	-0.08%
2024/03/15	6	156.75	1	157.00	157.00	5	1,323	0.38%
2024/03/13	0	0.00	3	154.50	156.00	-3	1,310	-0.23%
2024/03/12	2.1	155.51	6	159.16	156.50	-4	1,305	-0.30%
2024/03/11	6.2	154.54	6.1	153.76	153.00	0.1	1,283	0.01%
2024/03/08	21.3	151.56	44	152.51	150.00	-22.7	1,259	-1.80%
2024/03/07	38.2	146.99	14	145.21	147.00	24.2	1,264	1.91%
2024/03/06	0	136.50	0	0.00	134.00	0	1,383	0.00%
2024/03/05	0	135.00	0	0.00	134.50	0	1,397	0.00%
2024/03/04	0	134.50	3	133.50	134.00	-3	1,417	-0.21%
2024/03/01	0	135.50	0	0.00	135.00	0	1,459	0.00%
2024/02/29	0	132.50	0	0.00	134.00	0	1,462	0.00%
2024/02/27	2	133.50	0	0.00	132.00	2	1,474	0.14%
2024/02/26	0	136.63	0	0.00	133.00	0	1,529	0.00%
2024/02/23	0	0.00	1	137.00	136.00	-1	1,531	-0.07%
2024/02/22	0	0.00	1	135.00	136.50	-1	1,540	-0.06%
2024/02/21	1	135.50	0	0.00	137.00	1	1,586	0.06%
2024/02/20	1	133.00	0	0.00	131.00	1	1,581	0.06%
2024/02/19	0	0.00	1	133.50	132.50	-1	1,575	-0.06%
2024/02/16	2	135.25	1	135.50	134.50	1	1,570	0.06%
2024/02/15	0	135.50	1	134.50	135.50	-1	1,568	-0.06%
2024/02/05	0	138.50	0	0.00	136.50	0	1,562	0.00%
2024/02/02	0	141.00	6	139.42	140.00	-6	1,556	-0.39%
2024/02/01	1	141.50	1	143.50	140.50	0	1,561	0.00%
2024/01/31	3	146.17	1	145.50	143.50	2	1,560	0.13%
2024/01/30	2	145.00	7	144.00	144.00	-5	1,543	-0.32%
2024/01/29	0	0.00	1	149.00	149.00	-1	1,526	-0.07%
2024/01/26	4	150.12	2	149.25	150.50	2	1,512	0.13%
2024/01/25	28	168.07	41	174.91	156.50	-13	1,457	-0.89%
2024/01/24	32	173.44	4	172.00	173.50	28	1,301	2.15%
2024/01/23	2	155.25	3	157.67	158.00	-1	1,268	-0.08%
2024/01/19	2	152.50	0	0.00	155.00	2	1,242	0.16%
2024/01/18	0	0.00	1	149.00	152.00	-1	1,237	-0.08%
2024/01/17	2	152.75	0	0.00	150.00	2	1,228	0.16%
2024/01/16	2	156.75	1.5	154.17	154.50	0.5	1,225	0.04%
2024/01/15	0	0.00	3	158.67	156.50	-3	1,219	-0.25%
2024/01/12	2	152.75	0	0.00	152.50	2	1,204	0.17%
2024/01/11	46	152.46	2	153.50	155.00	44	1,198	3.67%
2024/01/10	2	148.50	2	147.75	147.00	0	1,186	0.00%
2024/01/09	1	145.01	13	146.23	149.00	-12	1,179	-1.02%
2024/01/08	0	0.00	1	153.00	150.00	-1	1,162	-0.09%
2024/01/05	3	153.17	1	151.50	152.50	2	1,152	0.17%
2024/01/04	18	162.94	14.1	161.94	154.00	3.9	1,133	0.34%
2024/01/03	8	163.25	5	163.00	163.00	3	1,069	0.28%
2024/01/02	3	156.17	3.1	155.40	155.50	-0.1	1,011	-0.01%
2023/12/29	4.1	150.01	2	156.50	150.50	2.1	975	0.21%
2023/12/28	0	0.00	101.2	146.46	147.00	-101.2	936	-10.81%	大賣/鉅額交易
2023/12/27	4	145.00	4.1	145.88	147.00	-0.1	909	-0.01%
2023/12/26	13.1	141.93	117.8	141.69	141.50	-104.7	854	-12.26%	大賣/鉅額交易
2023/12/25	0.1	153.00	0	0.00	153.00	0.1	745	0.01%
2023/12/18	5	182.00	0	0.00	178.50	5	728	0.69%
2023/12/14	0	0.00	3	185.00	185.00	-3	719	-0.42%
2023/12/13	0	0.00	3	191.67	187.00	-3	711	-0.42%
2023/12/12	0	0.00	11	203.73	204.50	-11	696	-1.58%
2023/12/11	0	0.00	1	193.00	199.00	-1	690	-0.14%
2023/12/08	0	0.00	2	187.50	190.00	-2	683	-0.29%
2023/12/06	8	183.00	1.8	184.08	184.50	6.2	675	0.91%
2023/12/05	1	188.00	0	0.00	186.50	1	661	0.15%
2023/12/04	1	184.00	12.1	186.12	189.50	-11.1	649	-1.71%
2023/12/01	16	168.43	40.1	163.35	174.50	-24.1	627	-3.84%
2023/11/30	43	158.97	16	158.28	159.00	27	536	5.04%
2023/11/29	0	0.00	1	149.50	149.50	-1	382	-0.26%
2023/11/28	1	136.00	7.1	136.00	136.00	-6.1	369	-1.65%
2023/11/27	5.1	124.00	54.1	118.50	124.00	-49	347	-14.09%
2023/11/24	0	0.00	2	115.75	113.00	-2	302	-0.66%
2023/11/22	8.2	117.44	7	112.14	117.00	1.2	289	0.40%
2023/11/21	0	0.00	1	107.50	107.00	-1	231	-0.43%
2023/11/20	0	106.00	5	106.00	106.00	-5	224	-2.23%
2023/11/17	2	101.75	6	107.33	109.50	-4	210	-1.90%
2023/11/16	1	101.00	0	100.50	100.50	1	160	0.62%
2023/11/13	0	0.00	1	100.50	100.00	-1	162	-0.62%
2023/11/10	0	0.00	50	100.05	100.00	-50	163	-30.53%
2023/11/09	0	0.00	8	101.00	100.00	-8	167	-4.78%
2023/11/08	0	0.00	4	103.37	102.00	-4	170	-2.37%
2023/11/07	1	98.97	0	0.00	99.30	1	169	0.61%
2023/10/12	0	0.00	5	93.48	93.70	-5	242	-2.06%
2023/10/04	0	0.00	6.1	95.39	95.20	-6.1	289	-2.10%
2023/09/27	36	97.41	30	97.43	96.00	6	350	1.71%
2023/09/26	31	97.36	25	97.68	96.60	6	362	1.65%
2023/09/25	1	96.70	13	95.68	97.20	-12	371	-3.23%
2023/09/21	1	95.10	0	0.00	95.50	1	385	0.26%
2023/09/08	5	98.64	5	98.80	98.70	0	618	0.00%
2023/09/07	0	0.00	0.3	98.50	98.30	-0.3	626	-0.05%
2023/09/05	0	0.00	0.1	97.90	97.30	-0.1	665	-0.02%
2023/09/04	0	0.00	0	98.10	97.50	0	703	0.00%
2023/09/01	4	98.50	8	97.50	97.70	-4	719	-0.56%
2023/08/31	4	97.20	0.1	97.11	96.50	3.9	737	0.53%
2023/08/30	2	97.55	2	97.80	97.50	0	803	0.00%
2023/08/29	46	95.88	53	96.14	96.70	-7	906	-0.77%
2023/08/28	78	95.96	78	95.95	95.30	0	955	0.00%
2023/08/25	9	95.87	1	95.80	95.70	8	956	0.84%
2023/08/24	5	95.90	2	96.30	95.80	3	957	0.31%
2023/08/23	1	96.50	5	95.56	96.40	-4	961	-0.42%
2023/08/22	1	95.00	0	0.00	95.10	1	963	0.11%
2023/08/21	0.1	95.70	1	96.00	95.70	-0.9	965	-0.09%
2023/08/18	4	96.00	8.6	95.63	95.50	-4.6	965	-0.48%
2023/08/17	5	97.08	2	98.00	96.90	3	960	0.31%
2023/08/16	3	95.97	3	96.90	97.40	0	960	0.00%
2023/08/15	58	97.22	62	97.65	95.70	-4	959	-0.42%
2023/08/14	7	96.50	9	96.52	96.30	-2	957	-0.21%
2023/08/11	48	96.28	46	97.01	96.00	2	954	0.21%
2023/08/10	1	97.30	1	97.30	97.50	0	948	0.00%
2023/08/09	24	98.72	19	98.51	98.30	5	960	0.52%
2023/08/08	104	99.23	71	99.48	98.40	33	969	3.40%	大買/
2023/08/07	17	100.49	34	100.28	99.60	-17	976	-1.74%
2023/08/04	36	99.92	43	99.71	101.00	-7	975	-0.72%
2023/08/02	11	98.99	4	99.25	98.60	7	973	0.72%
2023/07/31	1	101.00	1	101.50	101.00	0	976	0.00%
2023/07/27	35.9	97.73	0	0.00	98.20	35.9	980	3.66%
2023/07/26	3	98.70	4	98.18	96.50	-1	980	-0.10%
2023/07/25	12	97.08	11	97.40	97.10	1	985	0.10%
2023/07/24	0	0.00	5	94.78	97.40	-5	993	-0.50%
2023/07/21	3	97.63	0	0.00	97.50	3	1,008	0.30%
2023/07/20	1	98.80	1	99.70	99.00	0	1,026	0.00%
2023/07/18	2	98.50	1	98.30	98.50	1	1,053	0.09%
2023/07/14	1	101.50	0	0.00	101.50	1	1,072	0.09%
2023/07/13	16	101.06	13	101.15	102.00	3	1,077	0.28%
2023/07/12	20	100.01	12	99.48	98.00	8	1,061	0.75%
2023/07/11	36	98.66	36	98.39	99.40	0	1,059	0.00%
2023/07/10	16	96.48	31	97.13	96.10	-15	1,063	-1.41%
2023/07/07	12	99.82	6	99.63	99.00	6	1,058	0.57%
2023/07/06	20	100.24	10	100.72	99.60	10	1,052	0.95%
2023/07/05	11	100.51	14	99.90	101.50	-3	1,027	-0.29%
2023/07/04	24	99.49	23	99.54	99.00	1	1,015	0.10%
2023/07/03	1	100.00	6	100.50	100.00	-5	1,005	-0.50%
2023/06/30	0	0.00	1	102.00	101.00	-1	996	-0.10%
2023/06/28	2	102.50	2	103.25	102.50	0	983	0.00%
2023/06/27	9	108.67	2.3	109.50	103.00	6.7	961	0.70%
2023/06/26	1	105.00	1	104.00	105.00	0	846	0.00%
2023/06/20	40	103.64	39	104.31	102.00	1	817	0.12%
2023/06/19	20	101.50	18	101.53	103.50	2	808	0.25%
2023/06/16	76	101.45	78	101.44	101.00	-2	810	-0.25%
2023/06/15	89	101.98	84	101.67	101.50	5	809	0.62%
2023/06/14	3	100.50	17	100.53	100.50	-14	826	-1.69%
2023/06/13	0	0.00	1	102.50	102.00	-1	852	-0.12%
2023/06/12	6	101.25	8	101.13	101.00	-2	844	-0.24%
2023/06/09	0	0.00	22	106.05	106.50	-22	820	-2.68%
2023/06/08	11	109.41	8.6	107.21	108.00	2.4	815	0.29%
2023/06/07	1	106.00	7.1	106.94	107.00	-6.1	780	-0.78%
2023/06/06	11	108.91	6	108.25	108.00	5	771	0.65%
2023/06/05	28.1	110.87	10	111.55	109.50	18.1	759	2.38%
2023/06/02	26.2	106.90	39.6	107.69	106.00	-13.4	694	-1.93%
2023/06/01	8.5	105.00	1.1	104.12	105.00	7.4	595	1.24%
2023/05/31	1	95.90	0	0.00	95.70	1	549	0.18%
2023/05/30	1	94.00	0	0.00	94.00	1	545	0.18%
2023/05/29	0	93.90	2	94.10	94.10	-2	544	-0.37%
2023/05/25	25	94.60	25	94.63	94.10	0	542	0.00%
2023/05/17	21	96.83	11	97.03	96.60	10	532	1.88%
2023/05/16	6	94.88	18	94.88	95.70	-12	532	-2.26%
2023/05/15	3	93.83	1	93.60	93.30	2	532	0.38%
2023/05/12	1	96.10	1	96.82	99.00	0	522	0.00%
2023/05/11	2.1	96.84	32	97.60	95.80	-29.9	510	-5.86%
2023/05/10	0	0.00	2	94.90	95.80	-2	500	-0.40%
2023/05/08	3	97.47	0	0.00	96.80	3	497	0.60%
2023/05/05	0	0.00	1	96.80	96.30	-1	492	-0.20%
2023/05/03	0	0.00	2	96.20	96.70	-2	483	-0.41%
2023/05/02	0	0.00	10	94.20	93.20	-10	469	-2.13%
2023/04/28	2	94.10	5	92.00	94.10	-3	465	-0.64%
2023/04/27	5	90.80	1	91.00	90.80	4	453	0.88%
2023/04/26	1.7	87.05	0	87.20	87.00	1.7	443	0.38%
2023/04/25	3	98.57	2.5	98.21	99.50	0.5	421	0.12%
2023/04/24	1	96.81	1	97.40	97.90	0	399	0.00%
2023/04/21	300	99.87	0	0.00	99.90	300	383	78.25%	大買/鉅額交易
2023/04/20	0	98.60	1	99.30	99.10	-1	367	-0.26%
2023/04/19	0	0.00	5	99.82	98.70	-5	352	-1.42%
2023/04/18	0	98.50	0	97.84	98.00	0	338	0.00%
2023/04/17	0	0.00	5	98.62	98.80	-5	334	-1.49%
2023/04/14	1	97.00	0	0.00	97.00	1	329	0.30%
2023/04/13	4	97.28	0	0.00	97.20	4	324	1.23%
2023/04/11	45	92.98	0	0.00	93.20	45	319	14.06%
2023/04/10	1	93.00	2	92.30	92.30	-1	320	-0.31%
2023/04/07	0	0.00	1	92.70	92.90	-1	324	-0.31%
2023/04/06	3	93.20	1	92.90	92.90	2	325	0.62%
2023/03/31	3	91.70	0	0.00	92.60	3	324	0.92%
2023/03/28	0	92.00	0	0.00	91.30	0	323	0.00%
2023/03/24	0	0.00	1	92.50	92.40	-1	319	-0.31%
2023/03/22	0	93.10	1	92.00	91.80	-1	321	-0.31%
2023/03/21	1	93.80	5	93.48	92.20	-4	313	-1.28%
2023/03/20	0	90.30	0	0.00	91.00	0	300	0.00%
2023/03/17	4	90.68	2	90.95	90.30	2	294	0.68%
2023/03/16	3	86.07	4	87.57	90.50	-1	269	-0.37%
2023/03/14	0	82.60	0	0.00	82.30	0	236	0.00%
2023/03/10	0	83.60	0	0.00	83.20	0	225	0.00%
2023/03/09	0	0.00	1	88.20	85.90	-1	222	-0.45%
2023/03/06	1	83.90	0	0.00	82.90	1	207	0.48%
2023/03/03	0	0.00	2	83.20	83.50	-2	202	-0.99%
2023/03/02	0	81.80	0	0.00	81.30	0	193	0.00%
2023/02/24	2	82.20	0	0.00	80.50	2	192	1.04%
2023/02/23	0	81.70	0	0.00	81.60	0	200	0.00%
2023/02/22	0	80.90	0	0.00	80.50	0	201	0.00%
2023/02/21	0	81.00	0	0.00	80.80	0	202	0.00%
2023/02/16	0	82.00	0	0.00	81.20	0	199	0.00%
2023/02/15	0	81.95	0	0.00	81.00	0	199	0.00%
2023/02/14	0	82.50	0	0.00	81.80	0	197	0.00%
2023/02/13	0	80.32	2	82.20	82.10	-2	194	-1.03%
2023/02/08	0	83.80	0	0.00	80.40	0	181	0.00%
2023/02/06	2	82.20	2	81.00	80.60	0	176	0.00%
2023/02/03	0	82.40	0	0.00	82.40	0	173	0.00%
2023/02/02	0	86.00	0	0.00	82.00	0	170	0.00%
2023/02/01	0	80.60	0	0.00	81.20	0	167	0.00%
2022/12/29	0	0.00	1	80.00	79.00	-1	133	-0.75%
2022/12/27	2	79.65	2	79.20	79.60	0	114	0.00%
2022/12/19	0	78.60	0	0.00	78.50	0	102	0.00%
2022/12/16	2	78.50	0	0.00	78.50	2	100	1.99%
2022/12/15	0	0.00	1	78.00	78.00	-1	97	-1.02%
2022/12/09	0	0.00	1	76.40	76.40	-1	87	-1.15%
2022/12/08	2	76.25	0	0.00	76.20	2	85	2.33%
2022/12/07	1	76.30	0	0.00	76.70	1	83	1.19%
2022/12/06	3	78.63	1	78.00	78.40	2	82	2.42%
2022/11/28	3	75.30	3	75.30	76.10	0	71	0.00%
2022/11/21	1	75.70	1	75.90	75.70	0	67	0.00%
2022/10/11	1	72.30	1	71.90	71.60	0	54	0.00%
2022/09/23	0	0.00	1	73.90	72.90	-1	61	-1.63%
2022/09/21	0	73.60	0	0.00	73.20	0	62	0.00%
2022/09/05	1	74.80	0	0.00	74.80	1	75	1.33%
2022/08/18	6	77.23	6	76.73	77.10	0	99	0.00%
2022/08/17	11	76.30	11	76.43	76.30	0	105	0.00%
2022/08/15	0	0.00	1	75.50	76.60	-1	104	-0.96%
2022/08/09	0	73.90	0	0.00	73.70	0	105	0.00%
2022/07/15	0	0.00	3	73.20	73.90	-3	124	-2.41%
2022/07/13	0	72.60	0	0.00	72.30	0	128	0.00%
2022/07/12	0	0.00	0	73.00	72.10	0	128	0.00%
2022/07/11	0	76.90	0	0.00	75.50	0	128	0.00%
2022/07/08	0	0.00	5	76.68	76.00	-5	128	-3.89%
2022/07/07	0	77.00	0	0.00	76.20	0	131	0.00%
2022/07/06	1	77.00	0	0.00	76.40	1	131	0.76%
2022/07/05	0	78.00	0	0.00	77.50	0	133	0.00%
2022/06/20	0	0.00	1	78.00	76.60	-1	136	-0.73%
2022/06/16	1	81.00	2	80.90	80.00	-1	132	-0.76%
2022/06/14	0	82.00	0	0.00	81.50	0	135	0.00%
2022/06/13	0	84.30	0	0.00	82.50	0	135	0.00%
2022/06/10	1	83.70	0	83.70	84.30	1	135	0.72%
2022/06/08	0	0.00	0	83.50	82.70	0	132	-0.02%
2022/06/07	0	82.20	0	0.00	82.20	0	132	0.01%
2022/06/06	0	82.20	6	82.20	82.20	-6	133	-4.50%
2022/06/02	0	0.00	4	82.35	82.10	-4	135	-2.95%
2022/06/01	0	81.30	0	0.00	81.40	0	138	0.01%
2022/05/30	10	82.00	0	0.00	81.30	10	138	7.21%
2022/05/27	1	80.80	0	0.00	81.30	1	140	0.71%
2022/05/26	39	82.13	39	81.32	80.00	0	149	0.00%
2022/05/25	2	82.00	0	0.00	81.40	2	144	1.39%
2022/05/24	0.3	83.40	0	0.00	81.70	0.3	141	0.21%
2022/05/18	0	0.00	1	85.00	84.40	-1	146	-0.68%
2022/05/17	44	86.20	43	86.02	84.60	1	150	0.67%
2022/05/16	0	0.00	2	85.00	85.10	-2	148	-1.34%
2022/05/13	56	83.03	56	82.72	84.00	0	150	0.00%
2022/05/04	0.1	85.00	0	0.00	84.70	0.1	164	0.06%
2022/05/03	0	0.00	0	85.50	84.60	0	168	0.00%
2022/04/29	0	0.00	0	85.70	84.60	0	174	0.00%
2022/04/28	0	0.00	0	84.27	84.10	0	180	0.00%
2022/04/27	1	84.00	0	0.00	84.00	1	186	0.54%
2022/04/25	0	87.40	1	87.40	87.30	-1	204	-0.49%
2022/04/22	0	0.00	0	88.40	89.40	0	206	0.00%
2022/04/21	0.1	89.10	0	89.20	88.80	0.1	214	0.04%
2022/04/20	0.3	93.51	0	0.00	92.20	0.3	218	0.12%
2022/04/19	0	92.56	0.1	94.00	91.50	0	226	-0.02%
2022/04/18	0.1	91.21	0	0.00	90.90	0.1	250	0.04%
2022/04/15	0	91.35	0	0.00	90.20	0	279	0.00%
2022/04/13	0	93.10	0	92.95	92.00	0	364	0.01%
2022/04/11	0	0.00	3	90.64	89.90	-3	391	-0.78%
2022/03/31	0	91.70	0	0.00	91.30	0	462	0.00%
2022/03/30	1	91.04	0	0.00	91.20	1	473	0.22%
2022/03/28	7	90.67	1	90.60	90.90	6	520	1.15%
2022/03/25	0	91.80	2	90.85	91.20	-2	632	-0.31%
2022/03/23	0	92.80	0	0.00	91.60	0	831	0.00%
2022/03/18	1	90.10	0	0.00	90.10	1	946	0.11%
2022/03/15	0	89.70	2	88.80	88.80	-2	949	-0.21%
2022/03/14	0	92.18	0	0.00	90.80	0	946	0.00%
2022/03/11	0	93.00	0	0.00	92.00	0	946	0.00%
2022/03/10	2	92.00	1	92.80	92.30	1	946	0.11%
2022/03/09	0	92.00	0	0.00	91.20	0	945	0.00%
2022/03/08	1	91.00	0	92.03	90.30	1	944	0.11%
2022/03/07	0	92.10	0	92.00	91.70	0	941	0.00%
2022/03/02	0	95.43	0	0.00	95.80	0	938	0.00%
2022/03/01	0	95.50	1	96.40	96.00	-1	935	-0.11%
2022/02/25	0	93.80	0	0.00	92.80	0	927	0.00%
2022/02/24	1	94.70	0	0.00	91.80	1	924	0.11%
2022/02/23	0	94.60	0	0.00	95.00	0	920	0.00%
2022/02/22	0	94.90	0	0.00	94.30	0	919	0.00%
2022/02/21	0	95.20	0	0.00	95.10	0	917	0.00%
2022/02/18	0	94.00	0	0.00	94.00	0	916	0.00%
2022/02/17	0	94.35	0	0.00	93.60	0	917	0.00%
2022/02/16	0	94.50	1	94.10	93.60	-1	915	-0.11%
2022/02/15	1	95.10	0	0.00	94.20	1	917	0.11%
2022/02/14	0	94.15	0	0.00	94.00	0	913	0.00%
2022/02/11	0	95.10	0	0.00	95.20	0	914	0.00%
2022/02/10	0	94.40	0	0.00	94.40	0	914	0.00%
2022/02/09	0	95.30	0	0.00	94.50	0	915	0.00%
2022/02/08	0	94.00	0	0.00	92.10	0	912	0.00%
2022/01/26	0	0.00	1	90.00	90.00	-1	910	-0.11%
2022/01/20	1	92.60	1	93.90	94.00	0	899	0.00%
2022/01/19	0.1	95.10	0	0.00	93.30	0.1	893	0.01%
2022/01/14	2	94.20	12	90.44	91.50	-10	871	-1.15%
2022/01/13	2	94.05	1	95.00	94.00	1	862	0.12%
2022/01/12	12	95.75	31	93.79	94.20	-19	856	-2.22%
2022/01/11	2	98.00	4	94.20	94.10	-2	845	-0.24%
2022/01/10	36	100.88	14	99.29	98.30	22	820	2.68%
2022/01/07	14	101.75	5	101.60	100.50	9	790	1.14%
2022/01/05	3	98.10	3	97.13	97.00	0	702	0.00%
2022/01/04	1	99.50	1	99.20	98.60	0	694	0.00%
2022/01/03	1	99.00	2	99.30	99.00	-1	672	-0.15%
2021/12/30	3	97.23	14	99.40	98.50	-11	653	-1.68%
2021/12/29	2	96.00	0	0.00	95.70	2	616	0.33%
2021/12/28	4	96.25	3	95.53	95.60	1	614	0.16%
2021/12/27	2	96.60	3	97.47	97.10	-1	606	-0.16%
2021/12/24	2	98.00	2	97.40	97.00	0	602	0.00%
2021/12/23	5	99.00	4	97.93	97.60	1	592	0.17%
2021/12/22	3	100.07	3	99.83	99.20	0	573	0.00%
2021/12/21	15	103.40	20	101.72	101.00	-5	544	-0.92%
2021/12/20	26	109.23	253.1	109.98	110.00	-227.1	433	-52.37%	大賣/鉅額交易
2021/12/17	1.1	99.91	31	102.65	100.00	-29.9	275	-10.87%
2021/12/16	4.2	98.48	4	96.80	97.00	0.2	236	0.08%
2021/12/15	11	100.78	12	99.63	98.20	-1	222	-0.45%
2021/12/14	2	97.50	4.7	98.81	98.10	-2.7	163	-1.62%
2021/12/06	0	0.00	3	93.20	92.50	-3	125	-2.39%
2021/11/24	0.1	92.00	0	0.00	91.40	0.1	138	0.04%
2021/11/19	0	0.00	5	93.70	93.60	-5	169	-2.94%
2021/11/17	5	94.80	3	94.73	94.60	2	179	1.12%
2021/11/15	2	95.65	0	0.00	95.50	2	183	1.09%
2021/11/11	0	0.00	0	96.40	96.10	0	189	-0.02%
2021/11/10	5	95.50	0.1	97.30	96.70	4.9	192	2.56%
2021/11/08	0	0.00	1	96.50	95.40	-1	193	-0.52%
2021/11/05	0	0.00	3	94.40	95.30	-3	197	-1.52%
2021/11/03	0	0.00	1	93.40	93.40	-1	199	-0.50%
2021/11/01	1	92.30	0	0.00	92.30	1	199	0.50%
2021/10/29	0	90.10	0	0.00	89.40	0	202	0.00%
2021/10/28	0	90.30	0	0.00	89.90	0	203	0.01%
2021/10/20	5	89.98	0	0.00	88.80	5	220	2.26%
2021/09/29	0	0.00	0.3	87.50	87.00	-0.3	332	-0.09%
2021/09/28	0	90.00	0	0.00	88.60	0	340	0.00%
2021/09/27	0.1	88.60	0	0.00	88.30	0.1	349	0.01%
2021/09/17	0	0.00	1	87.90	89.20	-1	407	-0.25%
2021/09/16	2	86.45	0	0.00	86.50	2	429	0.47%
2021/09/14	0.1	89.00	0	0.00	86.80	0.1	565	0.01%
2021/09/10	0	90.20	0	0.00	89.60	0	685	0.00%
2021/09/08	0.1	92.30	0	0.00	89.80	0.1	710	0.01%
2021/09/06	0.1	93.24	0	0.00	92.50	0.1	712	0.01%
2021/09/03	0.1	95.10	20	95.00	95.00	-20	719	-2.77%
2021/09/01	0.1	96.60	0	0.00	96.00	0.1	726	0.01%
2021/08/30	2.1	95.20	0	0.00	95.00	2.1	739	0.28%
2021/08/27	1	96.70	0	0.00	96.00	1	742	0.13%
2021/08/26	1.1	101.00	0	0.00	101.50	1.1	729	0.14%
2021/08/24	0	98.91	0	0.00	99.90	0	733	0.01%
2021/08/20	0	96.50	0	0.00	96.00	0	734	0.00%
2021/08/19	1	96.60	0	0.00	95.50	1	743	0.14%
2021/08/18	1	93.10	11	97.81	98.10	-10	759	-1.32%
2021/08/17	2	97.55	0	0.00	96.40	2	768	0.26%
2021/08/16	2	98.70	0	0.00	98.80	2	799	0.25%
2021/08/11	2	98.80	0	0.00	98.30	2	906	0.22%
2021/08/10	1	101.50	1	100.50	100.00	0	961	0.00%
2021/08/09	1	102.00	0	0.00	101.50	1	1,024	0.10%
2021/08/05	0.2	102.50	0	0.00	102.00	0.2	1,039	0.02%
2021/08/03	0	104.50	0	0.00	104.00	0	1,067	0.00%
2021/08/02	1	103.50	0	0.00	103.50	1	1,067	0.09%
2021/07/29	0.1	104.00	0	0.00	104.50	0.1	1,080	0.01%
2021/07/23	0	0.00	1	103.00	103.50	-1	1,155	-0.09%
2021/07/22	0	0.00	1	104.00	103.00	-1	1,164	-0.09%
2021/07/19	1	108.50	0	0.00	106.50	1	1,177	0.08%
2021/07/16	35.3	110.01	35	109.80	108.00	0.3	1,182	0.02%
2021/07/14	5	105.10	1.8	104.63	103.50	3.2	1,154	0.27%
2021/07/13	0	0.00	6	107.00	105.00	-6	1,146	-0.52%
2021/07/09	1	106.50	0	0.00	106.00	1	1,138	0.09%
2021/07/08	0	106.50	0	0.00	107.00	0	1,143	0.00%
2021/07/06	1	106.00	10	106.00	106.00	-9	1,179	-0.76%
2021/07/05	1	105.50	2	104.75	105.50	-1	1,187	-0.08%
2021/07/01	0	0.00	2	108.00	105.00	-2	1,205	-0.17%
2021/06/30	3	104.50	0	0.00	104.50	3	1,198	0.25%
2021/06/29	2	105.50	0	106.00	105.00	2	1,223	0.16%
2021/06/28	1	108.01	0	0.00	108.00	1	1,299	0.08%
2021/06/25	2	109.75	0	0.00	109.00	2	1,326	0.15%
2021/06/24	2	113.00	2	113.25	112.50	0	1,320	0.00%
2021/06/23	8	117.88	19	121.11	110.00	-11	1,338	-0.82%
2021/06/22	13	115.00	16.1	115.73	117.00	-3.1	1,247	-0.25%
2021/06/21	2.1	107.31	3.1	109.87	106.50	-1	1,197	-0.08%
2021/06/18	13	107.73	1	105.00	108.00	12	1,177	1.02%
2021/06/17	5	101.00	0	0.00	101.00	5	1,222	0.41%
2021/06/11	0	103.00	0	0.00	101.50	0	1,410	0.00%
2021/06/10	6	102.08	1	102.50	102.50	5	1,409	0.35%
2021/06/09	1	104.00	0	0.00	102.50	1	1,416	0.07%
2021/06/07	2	103.00	1	102.50	105.00	1	1,424	0.07%
2021/06/03	2	103.00	0	0.00	103.00	2	1,413	0.14%
2021/06/01	0	107.00	0	0.00	107.50	0	1,404	0.00%
2021/05/28	0	107.00	0	0.00	106.00	0	1,402	0.00%
2021/05/26	0	0.00	3	112.00	107.50	-3	1,392	-0.22%
2021/05/25	3	112.00	1	110.00	112.00	2	1,380	0.14%
2021/05/24	5	113.20	3	110.50	110.00	2	1,374	0.15%
2021/05/21	4	109.25	28	110.75	112.50	-24	1,347	-1.78%
2021/05/20	26	108.29	23	111.20	108.50	3	1,321	0.23%
2021/05/19	42	106.96	26	107.67	107.00	16	1,289	1.24%
2021/05/18	8	108.38	24	110.54	115.00	-16	1,248	-1.28%
2021/05/17	57	108.84	37	108.99	110.00	20	1,197	1.67%
2021/05/14	0.1	99.00	0	0.00	100.00	0.1	1,133	0.00%
2021/05/13	0	0.00	1	95.70	97.50	-1	1,128	-0.09%
2021/05/11	5	100.40	0	0.00	99.50	5	1,110	0.45%
2021/05/05	2	106.75	15	105.10	104.00	-13	1,108	-1.17%
2021/05/04	9	113.89	86	111.37	110.50	-77	1,093	-7.04%
2021/05/03	1	122.00	14	122.25	122.50	-13	1,073	-1.21%
2021/04/29	0	0.00	31	116.55	118.00	-31	1,060	-2.93%
2021/04/28	2	117.50	0	118.11	117.50	2	1,059	0.19%
2021/04/27	131	120.75	1	118.00	121.00	130	1,070	12.14%	大買/鉅額交易
2021/04/26	0.1	117.00	0	0.00	117.50	0.1	1,082	0.00%
2021/04/23	0	116.00	0	115.00	117.00	0	1,137	0.00%
2021/04/21	0.1	115.00	0	0.00	114.50	0.1	1,137	0.01%
2021/04/20	0	0.00	0	115.79	115.00	0	1,142	0.00%
2021/04/16	1	117.00	0	116.75	116.00	1	1,160	0.09%
2021/04/15	0	0.00	0	116.00	116.50	0	1,172	0.00%
2021/04/14	0	114.80	1	114.50	115.00	-1	1,181	-0.08%
2021/04/13	0	0.00	4	113.88	113.00	-4	1,194	-0.33%
2021/04/12	4	113.38	354	113.73	113.50	-350	1,191	-29.38%	大賣/鉅額交易
2021/04/09	3	120.00	3	119.50	121.00	0	1,168	0.00%
2021/04/08	2	117.50	2	118.25	119.50	0	1,176	0.00%
2021/04/07	3	117.83	2	117.50	118.50	1	1,244	0.08%
2021/04/06	4	118.50	0.1	117.51	119.00	3.9	1,244	0.31%
2021/04/01	5	117.50	12	117.88	116.50	-7	1,237	-0.57%
2021/03/31	6	120.17	12	123.29	119.00	-6	1,201	-0.50%
2021/03/30	35	126.93	5	128.40	131.50	30	1,115	2.69%
2021/03/29	1	125.00	1	124.50	125.50	0	1,076	0.00%
2021/03/26	6.1	125.85	29	127.71	126.50	-22.9	1,062	-2.16%
2021/03/25	3	123.50	0	0.00	123.00	3	1,027	0.29%
2021/03/24	4	120.88	17.1	120.74	124.50	-13.1	1,009	-1.30%
2021/03/23	6	119.50	6	120.33	121.00	0	983	0.00%
2021/03/22	337	124.75	7	121.14	120.00	330	961	34.32%	大買/鉅額交易
2021/03/19	11.1	118.87	10	118.55	119.00	1.1	895	0.12%
2021/03/18	2.1	110.77	1	110.00	110.00	1.1	799	0.13%
2021/03/17	4	110.25	53.1	108.32	111.50	-49.1	756	-6.49%
2021/03/16	0	104.00	0	0.00	104.00	0	703	0.00%
2021/03/15	0	104.50	5	104.00	104.00	-5	696	-0.72%
2021/03/12	22	102.00	24	103.06	103.00	-2	689	-0.29%
2021/03/11	0	98.70	0	0.00	98.30	0	678	0.00%
2021/03/10	4	97.30	1	97.30	97.30	3	681	0.44%
2021/03/09	0	96.00	0	0.00	95.60	0	684	0.00%
2021/03/08	3	97.80	6	96.70	96.70	-3	688	-0.44%
2021/03/05	5	97.00	5	97.60	97.80	0	686	0.00%
2021/03/04	0	96.93	0	0.00	96.50	0	687	0.00%
2021/03/03	0	94.90	6	94.62	95.10	-6	683	-0.88%
2021/03/02	0.1	98.00	0	0.00	94.40	0.1	685	0.01%
2021/02/26	0	0.00	0	96.30	95.70	0	684	0.00%
2021/02/25	0	0.00	2	96.10	95.60	-2	688	-0.29%
2021/02/23	0	0.00	1	98.80	98.70	-1	709	-0.14%
2021/02/22	1	97.00	0	0.00	97.40	1	712	0.14%
2021/02/19	1	97.50	0	0.00	97.50	1	707	0.14%
2021/02/18	2	99.50	0	0.00	99.00	2	707	0.29%
2021/02/17	1	99.30	0	0.00	99.00	1	705	0.14%
2021/02/05	2	101.50	0	0.00	102.50	2	699	0.29%
2021/02/03	0	104.00	0	0.00	102.50	0	707	0.00%
2021/02/02	3	103.18	0	0.00	103.00	3	705	0.43%
2021/02/01	1	102.50	28	102.43	103.00	-27	703	-3.84%
2021/01/29	3	101.33	7	103.00	99.00	-4	695	-0.58%
2021/01/28	0	0.00	0	106.00	103.00	0	686	0.00%
2021/01/27	0	0.00	2	104.75	107.00	-2	679	-0.29%
2021/01/26	2	103.00	1	102.50	103.00	1	670	0.15%
2021/01/25	1	104.50	5	105.00	105.00	-4	662	-0.60%
2021/01/22	1	104.00	0	105.50	104.00	1	655	0.15%
2021/01/21	1	103.02	0	0.00	102.00	1	645	0.16%
2021/01/20	12	106.00	8	104.00	102.50	4	635	0.63%
2021/01/19	14	108.68	10	110.60	108.00	4	613	0.65%
2021/01/18	53	109.72	56	109.16	110.00	-3	585	-0.51%
2021/01/15	0	0.00	2	104.75	104.50	-2	524	-0.38%
2021/01/14	1	103.00	1	103.00	103.50	0	514	0.00%
2021/01/13	28	102.07	0	0.00	102.00	28	511	5.48%
2021/01/12	1	103.00	1	104.00	103.00	0	504	0.00%
2021/01/11	0.1	105.50	5	104.80	105.00	-4.9	495	-0.99%
2021/01/08	1	102.00	4	102.00	102.00	-3	476	-0.63%
2021/01/07	0	0.00	3	102.50	102.00	-3	460	-0.65%
2021/01/06	3	101.63	8	102.11	100.00	-5	447	-1.12%
2021/01/05	1	104.50	15	105.00	104.00	-14	423	-3.31%
2021/01/04	2	106.50	1	106.50	106.50	1	416	0.24%
2020/12/31	11	105.05	3	104.50	106.00	8	401	1.99%
2020/12/30	25	103.82	66	104.72	105.50	-41	379	-10.80%
2020/12/29	14	97.41	2	98.20	99.80	12	300	4.00%
2020/12/28	0	0.00	25	94.26	98.00	-25	278	-8.97%
2020/12/25	1	93.00	0	0.00	93.30	1	267	0.37%
2020/12/24	12	93.20	0	0.00	93.00	12	266	4.50%
2020/12/23	5	92.10	0	0.00	92.70	5	267	1.87%
2020/12/22	40	93.23	0	0.00	91.70	40	270	14.80%
2020/12/21	0	0.00	0	94.50	93.40	0	269	-0.01%
2020/12/18	4	93.90	1	93.50	94.50	3	266	1.13%
2020/12/17	1	92.00	0	0.00	92.60	1	259	0.39%
2020/12/16	2	93.80	0	0.00	93.00	2	257	0.78%
2020/12/11	2	90.80	2	91.30	91.50	0	252	0.00%
2020/12/04	51	93.65	3	93.77	92.10	48	245	19.52%
2020/12/03	0	0.00	2	92.60	92.70	-2	241	-0.83%
2020/12/02	0	0.00	9	91.37	92.50	-9	237	-3.79%
2020/12/01	1	89.80	0	0.00	90.20	1	238	0.42%
2020/11/30	0	0.00	4	91.75	90.20	-4	238	-1.68%
2020/11/25	0	0.00	2	91.60	89.70	-2	231	-0.86%
2020/11/24	6	90.57	0	0.00	90.80	6	230	2.61%
2020/11/20	6	94.63	3	93.20	92.90	3	216	1.41%
2020/11/19	5	88.14	1	89.00	89.50	4	196	2.04%
2020/11/12	2	88.25	1	88.50	88.80	1	224	0.46%
2020/11/11	0	0.00	20	83.13	83.70	-20	213	-9.36%
2020/11/09	3	83.70	0	0.00	83.60	3	220	1.36%
2020/11/06	6	84.43	0	0.00	84.20	6	220	2.72%
2020/11/04	6	83.43	0	0.00	83.90	6	225	2.66%
2020/11/03	10	82.86	0	0.00	83.20	10	227	4.40%
2020/11/02	12	82.15	0	0.00	82.80	12	227	5.27%
2020/10/30	9	81.61	0	0.00	81.20	9	232	3.86%
2020/10/26	7	82.70	0	0.00	82.60	7	244	2.87%
2020/10/22	0	0.00	2	84.40	83.50	-2	254	-0.79%
2020/10/08	0	87.80	0	0.00	87.50	0	402	0.00%
2020/09/11	10	88.93	0	0.00	88.40	10	987	1.01%
2020/09/09	5	88.30	0	0.00	89.30	5	1,001	0.50%
2020/09/04	2	91.50	0	0.00	91.60	2	1,067	0.19%
2020/09/03	0	0.00	0	95.30	93.50	0	1,094	0.00%
2020/09/02	5	93.60	0	0.00	94.00	5	1,105	0.45%
2020/09/01	0	0.00	1	94.00	95.00	-1	1,119	-0.09%
2020/08/31	10	93.58	0.4	92.50	92.00	9.6	1,151	0.83%
2020/08/28	2	93.80	0	0.00	93.70	2	1,157	0.17%
2020/08/27	0	0.00	2	99.80	99.90	-2	1,169	-0.17%
2020/08/25	1	100.00	0	0.00	99.90	1	1,188	0.08%
2020/08/21	2	93.85	0	0.00	94.60	2	1,211	0.17%
2020/08/20	17	92.33	0	0.00	91.20	17	1,228	1.38%
2020/08/19	5	98.02	12	96.30	97.20	-7	1,225	-0.57%
2020/08/13	1	106.50	0	107.00	107.50	1	1,311	0.08%
2020/08/11	15	103.00	0	105.00	103.50	15	1,426	1.05%
2020/08/10	0	0.00	1	106.50	104.00	-1	1,490	-0.07%
2020/08/07	0	0.00	1	107.00	107.50	-1	1,586	-0.06%
2020/08/06	0	0.00	1	107.00	107.00	-1	1,593	-0.06%
2020/08/05	0	0.00	1	108.50	109.00	-1	1,619	-0.06%
2020/08/04	0	0.00	4	107.13	107.50	-4	1,631	-0.25%
2020/08/03	0	0.00	1	105.50	105.50	-1	1,632	-0.06%
2020/07/31	0	0.00	10	102.00	101.00	-10	1,642	-0.61%
2020/07/30	1	102.00	1	102.00	102.50	0	1,644	0.00%
2020/07/29	6	101.00	0	0.00	101.50	6	1,650	0.36%
2020/07/28	10	101.00	1	99.00	99.80	9	1,649	0.55%
2020/07/27	8	99.39	8	98.86	99.90	0	1,648	0.00%
2020/07/24	21	103.86	31	104.02	102.50	-10	1,635	-0.61%
2020/07/23	0	0.00	2	112.75	112.00	-2	1,605	-0.12%
2020/07/22	4	112.38	1	112.00	112.00	3	1,602	0.19%
2020/07/21	3	111.83	2	113.00	112.00	1	1,608	0.06%
2020/07/20	15	114.80	1	115.50	112.50	14	1,601	0.87%
2020/07/17	2	116.25	43	113.77	114.50	-41	1,587	-2.58%
2020/07/16	2	111.25	1	111.50	113.00	1	1,552	0.06%
2020/07/15	1	113.50	0	0.00	111.50	1	1,545	0.06%
2020/07/14	1	113.50	2	116.00	114.50	-1	1,538	-0.07%
2020/07/13	1	111.50	3	112.83	114.50	-2	1,520	-0.13%
2020/07/10	4	110.88	1	111.50	111.00	3	1,498	0.20%
2020/07/09	5	112.70	11	113.18	112.00	-6	1,484	-0.40%
2020/07/08	22	113.52	13	113.35	113.50	9	1,470	0.61%
2020/07/07	61	122.31	1	121.00	115.50	60	1,457	4.12%
2020/07/06	15	126.77	23	127.61	128.00	-8	1,374	-0.58%
2020/07/03	20	117.63	2	119.50	116.50	18	1,255	1.43%
2020/07/02	1	118.50	3	118.00	119.50	-2	1,224	-0.16%
2020/07/01	1	117.00	1	117.50	116.00	0	1,204	0.00%
2020/06/30	22	117.39	11	120.14	116.00	11	1,191	0.92%
2020/06/29	4	115.13	5	117.10	118.00	-1	1,142	-0.09%
2020/06/24	0	0.00	6	110.92	113.00	-6	1,081	-0.55%
2020/06/23	2	105.00	0	0.00	104.50	2	1,039	0.19%
2020/06/22	0	0.00	0	106.50	106.50	0	1,040	0.00%
2020/06/19	1	106.50	1	108.00	106.50	0	1,038	0.00%
2020/06/18	0	0.00	1	108.00	107.50	-1	1,022	-0.10%
2020/06/12	1	99.10	0	0.00	99.00	1	977	0.10%
2020/06/11	7	98.54	8	98.06	98.00	-1	966	-0.10%
2020/06/10	3	105.33	103	105.80	102.00	-100	931	-10.74%	大賣/
2020/06/09	2	114.75	0	0.00	113.00	2	907	0.22%
2020/06/08	0	0.00	1	111.50	111.00	-1	900	-0.11%
2020/06/05	2	114.75	0	0.00	112.50	2	888	0.23%
2020/06/04	0	0.00	2	109.50	110.50	-2	855	-0.23%
2020/06/03	0	0.00	21.1	111.99	110.00	-21.1	850	-2.48%
2020/06/02	0	0.00	10.3	108.02	110.00	-10.3	834	-1.23%
2020/06/01	1	110.00	21	110.48	109.50	-20	828	-2.41%
2020/05/29	21	107.14	0	0.00	107.00	21	811	2.59%
2020/05/28	30	110.00	0	0.00	109.50	30	802	3.74%
2020/05/27	2	111.00	0	0.00	109.00	2	787	0.25%
2020/05/26	0	0.00	1	115.00	113.00	-1	766	-0.13%
2020/05/25	1	121.50	2.2	116.16	115.50	-1.2	756	-0.15%
2020/05/22	2	116.75	3	116.00	119.00	-1	739	-0.14%
2020/05/21	0	0.00	1	115.00	116.00	-1	717	-0.14%
2020/05/20	2	117.50	1.3	115.89	116.50	0.7	687	0.10%
2020/05/19	11	112.18	98	112.45	112.00	-87	648	-13.41%
2020/05/18	6	111.17	8	112.31	114.50	-2	600	-0.33%
2020/05/15	3	99.17	4	103.88	105.00	-1	554	-0.18%
2020/05/14	3	101.03	24.1	101.52	99.20	-21.1	492	-4.28%
2020/05/13	0	0.00	1	96.40	96.00	-1	398	-0.25%
2020/05/12	0	0.00	3	95.80	95.60	-3	389	-0.77%
2020/05/11	0	0.00	3	91.20	93.90	-3	361	-0.83%
2020/05/08	0	0.00	2	89.15	89.00	-2	347	-0.58%
2020/05/07	3	87.00	6	87.79	89.10	-3	340	-0.89%
2020/05/06	1	85.30	0	0.00	85.90	1	324	0.31%
2020/05/05	1	84.00	2	84.90	85.10	-1	319	-0.31%
2020/05/04	0	0.00	0	82.80	83.40	0	311	0.00%
2020/04/30	0	0.00	15	84.99	83.60	-15	310	-4.84%
2020/04/29	16	84.96	1	84.80	85.00	15	306	4.90%
2020/04/28	0	0.00	3	83.20	82.80	-3	298	-1.00%
2020/04/27	1	82.10	0	0.00	82.20	1	312	0.32%
2020/04/24	0	0.00	1	83.40	82.30	-1	310	-0.32%
2020/04/22	1	80.60	0	0.00	80.90	1	298	0.33%
2020/04/17	0	0.00	4	81.98	81.50	-4	296	-1.35%
2020/04/16	0	0.00	1	80.50	81.00	-1	296	-0.34%
2020/04/15	1	79.70	0	0.00	80.20	1	295	0.34%
2020/04/14	0	0.00	1	80.20	80.50	-1	295	-0.34%
2020/04/13	1	80.60	1	82.00	79.50	0	294	0.00%
2020/04/10	1	78.00	0	80.00	80.00	1	285	0.35%
2020/04/08	0	75.90	2	75.30	75.90	-2	281	-0.71%
2020/04/07	1	75.90	0	0.00	76.00	1	293	0.34%
2020/04/06	0	75.40	1	74.50	75.40	-1	293	-0.34%
2020/03/31	7	73.40	7	74.27	73.60	0	289	0.00%
2020/03/30	0	72.50	0	0.00	72.50	0	296	0.00%
2020/03/27	0	0.00	1	72.60	70.80	-1	294	-0.34%
2020/03/26	0	0.00	3	72.00	71.80	-3	289	-1.03%
2020/03/25	0	0.00	1	70.40	70.40	-1	284	-0.35%
2020/03/24	0	0.00	1	67.40	67.00	-1	282	-0.35%
2020/03/20	12	65.13	0	0.00	65.00	12	281	4.26%
2020/03/19	36	62.93	0	0.00	59.50	36	278	12.92%
2020/03/17	1	65.70	0	0.00	65.60	1	268	0.37%
2020/03/16	0	0.00	1	67.50	67.10	-1	263	-0.38%
2020/03/13	1	66.20	0	0.00	68.50	1	260	0.38%
2020/03/12	1	73.60	1	74.70	73.20	0	253	0.00%
2020/03/11	1	78.20	0	0.00	77.90	1	247	0.41%
2020/03/10	2	75.35	0	0.00	77.00	2	245	0.81%
2020/03/09	1	78.10	0	0.00	78.10	1	243	0.41%
2020/03/06	0	81.20	0	0.00	81.10	0	242	0.00%
2020/03/05	0	80.50	0	0.00	81.00	0	243	0.00%
2020/03/04	0	79.80	1	80.00	79.80	-1	245	-0.41%
2020/03/03	0	81.20	3	81.13	81.20	-3	245	-1.22%
2020/03/02	0	78.50	1	78.30	78.50	-1	244	-0.41%
2020/02/27	0	79.50	0	0.00	79.70	0	244	0.00%
2020/02/26	0	81.40	0	0.00	81.70	0	243	0.00%
2020/02/25	0	81.70	6	82.35	81.80	-6	242	-2.47%
2020/02/24	5	83.00	1	82.90	82.90	4	240	1.66%
2020/02/21	0	83.10	0	0.00	83.00	0	239	0.00%
2020/02/20	0	82.60	0	0.00	82.90	0	236	0.00%
2020/02/19	1	83.20	1	84.00	84.10	0	234	0.00%
2020/02/18	1	85.29	14	85.68	82.00	-13	224	-5.80%
2020/02/17	5	83.50	0	0.00	83.50	5	205	2.44%
2020/02/14	15	81.40	40	80.50	80.10	-25	199	-12.52%
2020/02/13	25	80.50	0	0.00	80.00	25	196	12.71%
2020/02/12	0	80.50	0	0.00	80.50	0	198	0.00%
2020/02/10	5	79.00	6	79.55	79.80	-1	199	-0.50%
2020/02/05	3	76.90	0	0.00	77.00	3	196	1.52%
2020/02/04	1	76.50	0	0.00	77.10	1	198	0.50%
2020/02/03	0	76.20	0	0.00	75.50	0	197	0.00%
2020/01/31	1	81.70	0	0.00	81.10	1	190	0.52%
2020/01/30	0	82.00	2	83.80	82.00	-2	186	-1.07%
2020/01/20	0	0.00	1	81.90	82.00	-1	168	-0.59%
2020/01/17	0	0.00	0.5	81.70	82.10	-0.5	167	-0.28%
2020/01/14	0	82.00	4	82.20	82.10	-4	164	-2.42%
2020/01/13	0	82.10	0	0.00	82.50	0	164	0.00%
2020/01/10	0	81.70	1	82.00	82.10	-1	164	-0.61%
2020/01/09	1	81.50	0	0.00	80.80	1	159	0.63%
2020/01/06	3	80.50	0	0.00	80.70	3	161	1.86%
2020/01/03	0	0.00	1	82.00	80.50	-1	161	-0.62%
2020/01/02	0	0.00	1	82.00	82.00	-1	159	-0.63%
2019/12/26	0	0.00	1	79.90	80.20	-1	137	-0.73%
2019/12/25	2	80.70	0	0.00	81.20	2	138	1.45%
2019/12/23	0	0.00	1	78.50	78.50	-1	132	-0.75%
2019/12/16	0	78.00	0	0.00	77.50	0	172	0.00%
2019/12/13	3	77.63	0	0.00	77.50	3	183	1.63%
2019/12/05	3	78.67	0	0.00	78.20	3	205	1.46%
2019/12/03	0	0.00	1	79.10	79.10	-1	221	-0.45%
2019/12/02	0	0.00	1	79.20	79.10	-1	230	-0.43%
2019/11/29	1	78.80	2	78.85	79.10	-1	248	-0.40%
2019/11/25	3	79.00	0	0.00	78.30	3	271	1.10%
2019/11/21	1	76.50	0	0.00	76.40	1	275	0.36%
2019/11/11	1	74.50	0	0.00	74.70	1	287	0.35%
2019/11/08	0	0.00	12	77.99	77.60	-12	285	-4.21%
2019/11/07	6	79.58	0	0.00	78.40	6	284	2.11%
2019/11/04	0	0.00	3	78.97	78.20	-3	280	-1.07%
2019/11/01	4	77.70	6	78.08	77.80	-2	279	-0.71%
2019/10/31	0	0.00	3	76.60	76.60	-3	276	-1.08%
2019/10/29	0	0.00	1	76.80	76.50	-1	276	-0.36%
2019/10/28	1	77.90	0	0.00	76.90	1	276	0.36%
2019/10/25	0	0.00	1	78.70	78.20	-1	274	-0.36%
2019/10/21	1	77.60	0	0.00	77.10	1	273	0.37%
2019/10/15	1	80.00	1	78.60	78.60	0	271	0.00%
2019/10/09	1	81.90	0	0.00	81.90	1	267	0.37%
2019/10/02	0	0.00	5	82.92	82.90	-5	263	-1.90%
2019/10/01	2	81.95	5	83.50	81.00	-3	258	-1.16%
2019/09/27	1	80.80	1.8	81.55	82.30	-0.8	254	-0.33%
2019/09/25	5	84.10	6	84.07	82.20	-1	247	-0.40%
2019/09/24	17	83.79	4	83.50	83.10	13	240	5.41%
2019/09/23	0	0.00	3	80.27	80.70	-3	215	-1.39%
2019/09/20	1	80.60	5	80.20	80.00	-4	211	-1.89%
2019/09/19	0	0.00	1.1	80.17	80.80	-1.1	210	-0.50%
2019/09/18	0	0.00	2	81.65	80.50	-2	207	-0.96%
2019/09/17	1	78.10	11	79.19	79.00	-10	195	-5.11%
2019/09/12	1	80.20	1	79.50	79.20	0	188	0.00%
2019/09/11	0	0.00	5	80.10	80.30	-5	185	-2.69%
2019/09/10	1	78.70	0.3	78.50	78.70	0.7	176	0.40%
2019/09/06	4	79.03	2	79.70	77.90	2	170	1.17%
2019/09/05	4	79.73	2	79.20	78.00	2	161	1.24%
2019/09/04	0	0.00	1.1	79.98	80.00	-1.1	155	-0.72%
2019/09/03	4	80.00	6	79.77	78.00	-2	146	-1.37%
2019/09/02	4	78.60	10	74.55	78.90	-6	125	-4.78%
2019/08/29	3	73.23	4	73.93	72.80	-1	101	-0.98%
2019/08/28	4	72.60	2	73.30	73.40	2	99	2.00%
2019/08/27	5	74.08	3	73.40	74.00	2	90	2.20%
2019/08/26	1	72.00	0	0.00	72.60	1	85	1.17%
2019/08/22	3	74.47	0	0.00	74.10	3	82	3.62%
2019/08/21	1	73.00	3	74.77	74.90	-2	82	-2.42%
2019/08/07	2	69.20	0	0.00	69.40	2	73	2.73%
2019/07/29	1	72.20	0	0.00	72.30	1	76	1.30%
2019/07/11	1	74.00	0	0.00	73.00	1	79	1.25%
2019/07/10	0.1	74.00	0	0.00	73.50	0.1	79	0.07%
2019/07/09	1	74.00	0	0.00	73.30	1	80	1.25%
2019/07/03	2	73.00	0	0.00	73.00	2	84	2.38%
2019/07/01	5	73.60	0	0.00	73.40	5	90	5.54%
2019/06/28	0	0.00	1.1	72.89	73.50	-1.1	89	-1.22%
2019/06/27	1	73.00	0	0.00	72.60	1	89	1.11%
2019/06/17	1	71.70	0	72.60	71.90	1	101	0.99%
2019/06/13	0	0.00	0	71.30	71.40	0	101	0.00%
2019/06/06	2	70.40	0	0.00	70.00	2	103	1.93%
2019/06/04	1.1	70.47	0	0.00	69.70	1.1	105	1.00%
2019/06/03	1	70.00	0	0.00	69.80	1	104	0.95%
2019/05/31	0	0.00	0	71.20	70.80	0	104	0.00%
2019/05/30	0	0.00	0	71.80	71.50	0	104	0.00%
2019/05/29	0	0.00	0	71.50	71.30	0	109	0.00%
2019/05/24	0	0.00	0	69.70	69.60	0	107	0.00%
2019/05/22	0	0.00	0	71.00	71.00	0	108	0.00%
2019/05/21	3	70.87	0	70.60	71.00	3	111	2.70%
2019/05/15	0	0.00	0	75.00	73.30	0	118	0.00%
2019/05/14	0	0.00	0	72.00	71.50	0	119	0.00%
2019/05/13	0	0.00	2	73.30	72.60	-2	119	-1.68%
2019/05/10	0	0.00	0	75.50	74.10	0	118	0.00%
2019/05/08	8	76.24	3	76.57	76.90	5	118	4.23%
2019/05/06	0	0.00	1	74.30	74.90	-1	117	-0.85%
2019/04/26	0	75.30	0	75.30	74.60	0	119	0.00%
2019/04/24	0	0.00	0	75.30	75.30	0	126	0.00%
2019/04/23	1	75.90	0	0.00	75.90	1	129	0.77%
2019/04/18	0	0.00	0	76.50	77.00	0	129	0.00%
2019/04/15	0	76.70	0	0.00	76.90	0	129	0.01%
2019/04/10	0	0.00	1	77.50	77.70	-1	133	-0.75%
2019/04/09	1	76.90	6	76.80	76.70	-5	132	-3.79%
2019/04/08	7	77.90	0	0.00	77.80	7	131	5.33%
2019/04/03	1	75.90	1	76.40	77.00	0	129	0.00%
2019/04/01	1	74.60	0	0.00	74.40	1	126	0.79%
2019/03/27	6	74.05	0	0.00	74.60	6	129	4.65%
2019/03/25	0	73.30	0	0.00	73.00	0	123	0.00%
2019/03/22	1	72.90	0	0.00	72.50	1	120	0.83%
2019/03/21	0	72.00	0	0.00	72.00	0	119	0.01%
2019/03/20	0	71.90	0	0.00	71.90	0	119	0.00%
2019/03/19	0	72.30	0	0.00	72.30	0	118	0.00%
2019/03/18	1	72.80	0	0.00	72.30	1	118	0.85%
2019/03/15	0	72.30	0	0.00	72.30	0	117	0.00%
2019/03/14	0	73.00	0	0.00	73.00	0	116	0.00%
2019/03/13	0	72.70	0	0.00	72.70	0	118	0.00%
2019/03/12	5	72.50	5	72.10	72.10	0	119	0.00%
2019/03/11	5	71.90	5	71.90	72.00	0	119	0.01%
2019/03/08	1	71.50	0	0.00	71.50	1	123	0.81%
2019/03/06	0	72.70	0	0.00	72.70	0	126	0.00%
2019/03/05	0	72.50	0	0.00	72.30	0	137	0.00%
2019/02/20	0	0.00	3	73.00	73.00	-3	128	-2.33%
2019/02/14	0	70.20	0	0.00	70.20	0	118	0.00%
2019/02/11	0	70.00	0	0.00	68.90	0	115	0.00%
2019/01/28	2	69.20	0	0.00	69.00	2	114	1.74%
2019/01/22	0	0.00	1	68.60	69.70	-1	114	-0.87%
2019/01/17	2	71.30	15	70.67	70.50	-13	111	-11.63%
2019/01/16	5	70.50	21	70.43	70.50	-16	109	-14.59%
2019/01/15	12	68.96	1	69.00	68.80	11	105	10.43%
2019/01/04	10	65.00	1	65.50	65.00	9	101	8.85%
2018/12/27	0	0.00	15	66.77	66.10	-15	100	-14.95%
2018/12/04	0	0.00	1	72.80	71.70	-1	103	-0.97%
2018/12/03	1	72.90	0	0.00	72.10	1	104	0.96%
2018/11/29	1	72.00	1	73.90	72.30	0	99	0.00%
2018/11/28	1	72.70	0	0.00	72.80	1	95	1.05%
2018/11/27	0	69.30	0	0.00	69.10	0	84	0.00%
2018/11/23	1	69.00	0	0.00	68.80	1	86	1.16%
2018/11/20	1	69.80	0	0.00	70.90	1	89	1.11%
2018/11/19	1	71.00	1	72.30	70.20	0	88	0.00%
2018/11/16	1	67.80	0	0.00	67.10	1	88	1.14%
2018/11/14	0	0.00	1	68.00	67.50	-1	89	-1.11%
2018/11/12	1	67.80	0	0.00	68.80	1	92	1.08%
2018/11/09	0	68.60	0	0.00	67.80	0	93	0.00%
2018/11/08	0	69.50	0	0.00	68.90	0	95	0.00%
2018/10/18	5	69.90	0	0.00	70.10	5	111	4.49%
2018/10/15	0	0.00	30	68.85	68.90	-30	116	-25.70%
2018/10/11	0.2	72.10	0	0.00	66.10	0.2	132	0.17%
2018/10/05	0	71.10	0	0.00	71.10	0	134	0.00%
2018/09/27	1	73.10	3	73.67	73.00	-2	164	-1.22%
2018/09/26	0	0.00	10	71.65	71.60	-10	167	-5.96%
2018/09/25	0	0.00	1	72.10	71.10	-1	170	-0.59%
2018/09/20	1	71.10	0	0.00	71.30	1	174	0.57%
2018/09/19	0	0.00	5	72.62	71.20	-5	176	-2.83%
2018/09/18	14	73.77	1	74.20	71.80	13	181	7.14%
2018/09/17	6	76.85	4	73.85	73.80	2	184	1.08%
2018/09/14	0	0.00	8	71.83	72.00	-8	185	-4.32%
2018/09/13	0	0.00	30	70.26	70.30	-30	188	-15.88%
2018/09/10	1	68.70	0	0.00	68.70	1	217	0.46%
2018/09/06	5	73.06	3	73.00	73.00	2	286	0.70%
2018/09/05	1	73.00	0	0.00	73.00	1	311	0.32%
2018/08/28	0	0.00	2	74.50	75.00	-2	378	-0.53%
2018/08/24	18	74.69	0	0.00	74.40	18	403	4.46%
2018/08/15	3	74.60	0	0.00	74.60	3	551	0.54%
2018/08/14	2	74.30	1	74.20	74.30	1	583	0.17%
2018/08/13	0	0.00	4	77.60	78.00	-4	617	-0.65%
2018/08/07	1	80.20	2	80.50	81.00	-1	837	-0.12%
2018/08/06	1	80.90	0	0.00	81.20	1	852	0.12%
2018/07/30	0	80.20	0	0.00	80.10	0	898	0.00%
2018/07/27	0	0.00	2	81.40	81.00	-2	904	-0.22%
2018/07/26	2	80.85	0	0.00	81.00	2	913	0.22%
2018/07/24	0	0.00	3	82.27	82.10	-3	945	-0.32%
2018/07/23	2	82.20	0	0.00	82.20	2	959	0.21%
2018/07/19	0	0.00	8	87.13	85.00	-8	970	-0.82%
2018/07/18	40	84.81	3	85.00	87.50	37	970	3.81%
2018/07/13	43	83.60	0	0.00	84.00	43	991	4.34%
2018/07/12	13	82.85	0	0.00	83.00	13	995	1.31%
2018/07/10	1	84.00	1	83.00	83.00	0	1,023	0.00%
2018/07/09	20	80.97	5	80.34	82.10	15	1,030	1.46%
2018/07/06	0	0.00	0	79.50	80.00	0	1,048	0.00%
2018/07/05	55	79.51	0	0.00	79.50	55	1,083	5.08%
2018/07/02	46	78.10	0	0.00	78.30	46	1,229	3.74%
2018/06/28	31	76.74	2	76.40	76.50	29	1,307	2.22%
2018/06/27	0	0.00	4	77.40	77.00	-4	1,324	-0.30%
2018/06/26	3	74.93	3	75.67	75.80	0	1,369	0.00%
2018/06/25	1	75.40	0	0.00	75.40	1	1,423	0.07%
2018/06/22	0	0.00	1	75.00	74.50	-1	1,427	-0.07%
2018/06/21	0	0.00	1	74.50	74.90	-1	1,423	-0.07%
2018/06/20	4	72.88	4	74.85	73.80	0	1,418	0.00%
2018/06/19	3	76.87	0	0.00	76.20	3	1,405	0.21%
2018/06/15	18	81.18	14	79.49	78.80	4	1,395	0.29%
2018/06/14	9.1	84.91	6.9	85.26	82.20	2.2	1,370	0.16%
2018/06/13	3	91.90	8	91.66	91.00	-5	1,324	-0.38%
2018/06/11	0	0.00	1	87.80	88.20	-1	1,296	-0.08%
2018/06/08	408	90.13	6	88.77	88.70	402	1,288	31.20%	大買/鉅額交易
2018/06/06	1	86.90	2	88.50	89.00	-1	1,259	-0.08%
2018/06/05	2	86.30	0	0.00	86.10	2	1,249	0.16%
2018/06/04	159	89.95	4	89.63	89.00	155	1,239	12.51%	大買/鉅額交易
2018/06/01	0	0.00	2	87.55	87.90	-2	1,218	-0.16%
2018/05/31	1	89.00	1	87.50	86.70	0	1,213	0.00%
2018/05/30	7	87.16	5	87.48	87.70	2	1,200	0.17%
2018/05/28	2	88.90	22	88.84	89.40	-20	1,179	-1.70%
2018/05/25	149	86.88	14	86.92	86.60	135	1,158	11.65%	大買/鉅額交易
2018/05/24	33	85.76	42	85.35	84.50	-9	1,123	-0.80%
2018/05/23	12	87.57	15	84.65	84.10	-3	1,094	-0.27%
2018/05/22	4	87.90	31	87.80	88.20	-27	1,066	-2.53%
2018/05/21	12	92.42	24	94.73	89.50	-12	1,038	-1.16%
2018/05/18	82	94.49	16	99.79	93.90	66	1,002	6.58%
2018/05/17	33	99.16	6	98.23	98.00	27	920	2.93%
2018/05/15	28	89.11	5	90.10	91.00	23	805	2.85%
2018/05/14	11	88.19	9	88.87	88.20	2	802	0.25%
2018/05/10	9	86.41	8	88.93	88.30	1	782	0.13%
2018/05/09	64	83.20	0	0.00	84.00	64	761	8.40%
2018/05/08	36	83.68	2	83.50	83.70	34	758	4.48%
2018/05/03	0	85.80	4	86.90	86.20	-4	768	-0.52%
2018/05/02	0	0.00	3	86.00	87.20	-3	766	-0.39%
2018/04/30	127	87.58	3	87.53	87.60	124	766	16.18%	大買/鉅額交易
2018/04/27	7	85.39	2	84.80	85.40	5	760	0.66%
2018/04/26	0	0.00	2	83.05	83.30	-2	756	-0.26%
2018/04/25	0	80.90	0	0.00	80.10	0	775	0.00%
2018/04/24	1	77.10	1	79.30	81.00	0	773	0.00%
2018/04/23	1	85.00	1	83.70	81.30	0	768	0.00%
2018/04/20	5	82.90	6	83.67	84.20	-1	791	-0.13%
2018/04/18	13	80.42	1	81.50	80.50	12	779	1.54%
2018/04/17	2	80.60	14	80.10	79.90	-12	773	-1.55%
2018/04/16	3	85.00	5	85.36	84.50	-2	759	-0.26%
2018/04/13	1	86.00	0	0.00	85.00	1	758	0.13%
2018/04/12	2	89.90	1	91.90	89.20	1	748	0.13%
2018/04/11	4	87.85	2	91.55	94.10	2	733	0.27%
2018/04/10	1	85.60	0	0.00	85.60	1	704	0.14%
2018/04/09	3	91.80	5	89.66	85.40	-2	699	-0.29%
2018/04/03	0	0.00	9	87.48	89.90	-9	648	-1.39%
2018/04/02	0	0.00	7.2	81.80	81.80	-7.2	569	-1.27%
2018/03/31	7.1	80.43	52	77.15	79.80	-44.9	537	-8.35%
2018/03/30	1	75.90	5	76.80	75.80	-4	487	-0.82%
2018/03/29	29	77.49	27	76.85	75.90	2	468	0.43%
2018/03/28	5	70.30	12	73.78	75.30	-7	418	-1.67%
2018/03/22	3	67.10	0	0.00	67.00	3	351	0.85%
2018/03/16	0	0.00	2	67.60	67.90	-2	357	-0.56%
2018/03/13	2	67.40	0	0.00	67.50	2	361	0.55%
2018/03/07	4	66.10	0	0.00	66.20	4	369	1.08%
2018/02/27	1	67.60	0	0.00	66.70	1	380	0.26%
2018/02/23	2	67.00	0	0.00	66.40	2	385	0.52%
2018/02/07	1	67.60	0	0.00	67.70	1	412	0.24%
2018/02/06	3	67.00	1	67.10	66.60	2	446	0.45%
2018/02/02	0	0.00	5	72.20	72.20	-5	499	-1.00%
2018/02/01	1	72.30	8	72.10	72.10	-7	509	-1.37%
2018/01/31	5	71.80	5	72.34	72.60	0	508	0.00%
2018/01/29	5	75.40	3	74.90	74.80	2	497	0.40%
2018/01/25	0	0.00	3	74.90	74.70	-3	488	-0.61%
2018/01/24	8	75.88	2	75.50	75.50	6	481	1.25%
2018/01/22	0	0.00	1	79.80	76.30	-1	469	-0.21%
2018/01/19	0	0.00	2	75.70	77.00	-2	453	-0.44%
2018/01/18	8	76.73	1	77.00	76.00	7	443	1.58%
2018/01/17	0	0.00	1	74.30	74.10	-1	416	-0.24%
2018/01/16	1	74.00	2	74.00	74.00	-1	414	-0.24%
2018/01/15	0	0.00	2	75.50	75.00	-2	412	-0.49%
2018/01/12	3	74.10	6	73.40	74.30	-3	382	-0.78%
2018/01/11	1	72.90	0	0.00	72.40	1	374	0.27%
2018/01/10	2	73.80	0	0.00	73.30	2	374	0.53%
2018/01/09	4	73.60	0	0.00	73.60	4	373	1.07%
2018/01/02	0	0.00	16	72.36	74.90	-16	337	-4.74%