立端 (6245)-富邦-敦南券商分點個股進出

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
91.0
漲跌
▼1.2
漲幅
-1.30%
成交量
385張
產業
上櫃通信網路類股
338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－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/21	0.1	92.40	0	0.00	92.30	0.1	440	0.02%
2024/10/18	0	0.00	1	92.70	91.40	-1	451	-0.22%
2024/10/16	1.1	92.14	0	0.00	92.40	1.1	464	0.24%
2024/10/15	0.1	91.80	0	0.00	91.80	0.1	468	0.02%
2024/10/14	0	0.00	1.9	91.34	91.50	-1.9	469	-0.39%
2024/10/11	0.1	87.90	0	0.00	87.80	0.1	475	0.01%
2024/10/07	0.1	89.00	4	89.00	89.10	-3.9	522	-0.75%
2024/10/01	1.1	88.86	0	0.00	89.10	1.1	537	0.20%
2024/09/27	0.1	90.80	1	90.80	90.70	-0.9	546	-0.16%
2024/09/12	0	0.00	0.1	89.80	90.10	-0.1	598	-0.02%
2024/09/10	0.1	89.70	0.1	89.50	87.30	0	610	0.00%
2024/09/09	0.1	91.80	0	0.00	92.40	0.1	602	0.02%
2024/09/05	0.1	94.00	0	0.00	92.00	0.1	623	0.02%
2024/09/02	0	0.00	1	95.50	94.90	-1	666	-0.15%
2024/08/30	0	0.00	2	95.15	95.50	-2	716	-0.28%
2024/08/29	1	96.40	0	0.00	95.20	1	944	0.11%
2024/08/28	0.4	97.80	0.1	97.40	97.90	0.3	960	0.03%
2024/08/27	0	0.00	0.1	97.00	96.90	-0.1	950	-0.01%
2024/08/21	1	97.80	1.5	98.12	98.00	-0.5	971	-0.05%
2024/08/20	0.1	98.40	2	98.70	98.00	-1.9	967	-0.20%
2024/08/19	1	96.40	0	0.00	97.10	1	968	0.10%
2024/08/16	2	95.35	0	0.00	94.90	2	966	0.21%
2024/08/15	0	0.00	0.1	94.80	94.40	-0.1	957	-0.01%
2024/08/14	12	94.33	2	94.50	94.10	10	958	1.04%
2024/08/13	0	0.00	0.1	93.00	94.30	-0.1	957	-0.01%
2024/08/12	1.1	89.08	1	89.70	89.70	0.1	950	0.01%
2024/08/09	0.1	89.60	0.1	89.60	88.80	0	955	0.00%
2024/08/06	0.1	84.00	0	0.00	84.80	0.1	983	0.01%
2024/08/05	0	0.00	0.3	84.90	84.50	-0.3	968	-0.03%
2024/08/01	0.1	95.78	0	0.00	96.30	0.1	950	0.01%
2024/07/29	2	92.45	1.1	92.71	92.10	1	954	0.10%
2024/07/26	0.1	95.30	0	0.00	95.00	0.1	943	0.01%
2024/07/23	0.2	96.87	0	0.00	96.50	0.2	943	0.02%
2024/07/22	0.1	98.00	0	0.00	96.20	0.1	945	0.01%
2024/07/19	1	101.00	2.1	99.58	99.30	-1.1	937	-0.12%
2024/07/18	1.2	98.75	1.2	99.48	98.90	0	929	0.00%
2024/07/17	0.2	100.00	0	0.00	99.50	0.2	929	0.02%
2024/07/16	1.1	100.48	1	100.00	100.00	0.1	927	0.01%
2024/07/15	5.2	101.31	2	101.25	100.50	3.2	935	0.34%
2024/07/12	1.1	99.95	5	102.00	102.00	-3.9	927	-0.42%
2024/07/11	1	102.00	0	0.00	101.50	1	919	0.11%
2024/07/08	0	0.00	2	97.35	97.20	-2	928	-0.22%
2024/07/05	0	98.50	5	98.50	98.70	-5	937	-0.53%
2024/07/04	0.1	98.60	0	0.00	98.50	0.1	964	0.01%
2024/07/03	0.5	97.10	0	0.00	97.20	0.5	979	0.05%
2024/07/02	1	97.00	0	0.00	96.50	1	985	0.10%
2024/07/01	2	96.60	1	96.70	96.30	1	991	0.10%
2024/06/28	3	95.37	0	0.00	95.30	3	991	0.30%
2024/06/26	0	0.00	3.2	95.19	95.20	-3.2	1,009	-0.32%
2024/06/25	0	96.00	0	0.00	95.50	0	1,014	0.00%
2024/06/21	1	97.90	0	98.10	97.90	1	1,023	0.10%
2024/06/20	0	98.20	1	98.60	97.90	-1	1,031	-0.10%
2024/06/19	1	99.40	0	0.00	98.30	1	1,034	0.10%
2024/06/18	0	0.00	0.1	98.60	98.10	-0.1	1,034	-0.01%
2024/06/17	0.5	98.60	0	0.00	98.90	0.5	1,038	0.05%
2024/06/13	0	98.50	0	0.00	98.00	0	1,041	0.00%
2024/06/12	0	0.00	2	95.80	95.50	-2	1,030	-0.19%
2024/06/11	2.4	95.48	1	96.30	95.00	1.4	1,030	0.14%
2024/06/07	0	0.00	1	98.00	97.90	-1	1,022	-0.10%
2024/06/06	0	0.00	1	97.50	96.20	-1	1,021	-0.10%
2024/06/05	7	98.39	2	98.35	97.30	5	1,013	0.49%
2024/06/04	8.1	104.53	8	106.88	100.00	0.1	993	0.01%
2024/06/03	0	0.00	3.1	102.50	102.50	-3.1	836	-0.37%
2024/05/31	1	93.90	0	0.00	93.60	1	901	0.11%
2024/05/29	0	0.00	1	95.60	95.40	-1	991	-0.10%
2024/05/28	0	0.00	1	95.10	96.50	-1	1,035	-0.10%
2024/05/27	0.1	93.90	0	0.00	94.00	0.1	1,037	0.00%
2024/05/17	1.1	92.20	0	0.00	92.20	1.1	1,281	0.08%
2024/05/16	9	92.17	5	93.00	92.30	4	1,315	0.31%
2024/05/15	0.1	92.40	0	0.00	91.90	0.1	1,353	0.00%
2024/05/14	0	0.00	2	92.45	92.50	-2	1,454	-0.14%
2024/05/13	3	89.20	3	88.93	90.80	0	1,468	0.00%
2024/05/10	0	94.30	2	94.35	94.20	-2	1,476	-0.13%
2024/05/09	0	0.00	8.1	95.52	95.30	-8.1	1,491	-0.54%
2024/05/08	0	0.00	1	95.70	96.00	-1	1,501	-0.07%
2024/05/06	0	0.00	0	96.80	95.20	0	1,537	0.00%
2024/05/03	0	97.70	1	96.40	96.10	-1	1,566	-0.06%
2024/05/02	1.1	95.22	0	0.00	95.70	1.1	1,690	0.06%
2024/04/29	0	0.00	0.1	95.10	96.00	-0.1	1,766	-0.01%
2024/04/25	1	95.20	0	0.00	93.80	1	1,816	0.06%
2024/04/24	0.1	94.20	2	93.95	94.40	-1.9	1,864	-0.10%
2024/04/23	0	0.00	2	91.95	92.00	-2	1,932	-0.10%
2024/04/19	1.4	91.37	0	0.00	92.50	1.4	2,044	0.07%
2024/04/18	0	0.00	1.1	95.19	95.30	-1.1	2,059	-0.05%
2024/04/17	1	93.90	1	95.00	94.30	0	2,137	0.00%
2024/04/16	0	0.00	1.1	94.23	92.90	-1.1	2,145	-0.05%
2024/04/15	3	98.97	1.5	98.40	98.20	1.5	2,123	0.07%
2024/04/12	0.2	100.10	0	0.00	99.70	0.2	2,125	0.01%
2024/04/11	0.1	99.90	1	99.90	99.80	-0.9	2,128	-0.04%
2024/04/10	2.5	102.30	6	102.17	102.50	-3.5	2,125	-0.16%
2024/04/03	0.1	100.00	0	0.00	99.80	0.1	2,101	0.00%
2024/04/01	0	0.00	0.3	100.50	101.50	-0.3	2,115	-0.01%
2024/03/29	0	0.00	0.9	100.50	100.50	-0.9	2,135	-0.04%
2024/03/28	3.1	100.69	0	0.00	100.00	3.1	2,158	0.14%
2024/03/27	0	0.00	1.2	101.43	101.00	-1.2	2,168	-0.05%
2024/03/26	2.1	101.01	0	0.00	101.00	2.1	2,193	0.09%
2024/03/25	0	0.00	1	103.50	104.00	-1	2,241	-0.04%
2024/03/22	1	102.00	0	0.00	101.50	1	2,251	0.04%
2024/03/21	16	102.97	0	0.00	102.50	16	2,262	0.71%
2024/03/20	0.5	102.17	0	0.00	102.00	0.5	2,319	0.02%
2024/03/19	0.1	102.50	1	102.00	102.00	-0.9	2,332	-0.04%
2024/03/15	0.1	101.50	0	0.00	101.00	0.1	2,372	0.00%
2024/03/14	0	0.00	1	101.00	101.00	-1	2,401	-0.04%
2024/03/13	7	101.00	0	0.00	100.50	7	2,454	0.29%
2024/03/11	5	99.82	1	99.30	100.00	4	2,551	0.16%
2024/03/08	1.2	99.31	0	0.00	98.80	1.2	2,622	0.04%
2024/03/07	5	101.20	2.1	101.01	100.00	2.9	2,718	0.11%
2024/03/06	10	105.25	15.1	106.79	104.00	-5.1	2,753	-0.18%
2024/03/05	7	107.43	1	107.50	107.50	6	2,715	0.22%
2024/03/04	3.1	107.02	2	107.00	107.50	1.1	2,763	0.04%
2024/03/01	1	107.00	6	105.67	106.00	-5	2,882	-0.17%
2024/02/29	0	0.00	5	104.60	105.00	-5	3,013	-0.17%
2024/02/27	27	108.30	0	0.00	105.00	27	3,200	0.84%
2024/02/22	1	106.00	0	0.00	106.00	1	3,367	0.03%
2024/02/21	0	0.00	3	105.33	105.50	-3	3,351	-0.09%
2024/02/20	0	0.00	11	105.00	105.00	-11	3,346	-0.33%
2024/02/19	0.1	103.50	0	0.00	103.00	0.1	3,369	0.00%
2024/02/16	7.2	103.10	1	103.00	104.50	6.2	3,348	0.18%
2024/02/15	54.2	105.86	0.2	104.67	104.00	54.1	3,330	1.62%
2024/02/05	1	115.00	0	0.00	114.50	1	3,237	0.03%
2024/02/02	0	0.00	4	116.25	116.00	-4	3,225	-0.12%
2024/02/01	0.1	116.00	0.1	116.00	116.50	0.1	3,194	0.00%
2024/01/31	0	0.00	1	115.00	115.00	-1	3,180	-0.03%
2024/01/30	1.1	113.55	0	0.00	113.50	1.1	3,171	0.03%
2024/01/29	1	114.50	1	114.50	115.50	0	3,179	0.00%
2024/01/26	1	113.50	0.2	115.00	113.50	0.8	3,153	0.03%
2024/01/25	19.2	116.97	13.1	116.75	113.50	6.2	3,124	0.20%
2024/01/24	0	0.00	2	118.25	115.50	-2	3,003	-0.07%
2024/01/22	0	0.00	3	115.50	117.00	-3	2,935	-0.10%
2024/01/19	0	0.00	1	114.50	114.00	-1	2,902	-0.03%
2024/01/18	4	113.75	0	0.00	112.50	4	2,886	0.14%
2024/01/17	2	117.75	55.2	116.26	117.00	-53.2	2,836	-1.88%
2024/01/16	2	117.75	21.1	116.72	116.00	-19.1	2,768	-0.69%
2024/01/15	52	116.88	11	115.59	117.50	41	2,708	1.51%
2024/01/12	0	0.00	1	114.50	111.50	-1	2,656	-0.04%
2024/01/11	3	112.83	6	114.08	113.50	-3	2,632	-0.11%
2024/01/10	0	0.00	1	109.50	108.50	-1	2,572	-0.04%
2024/01/08	1	110.50	0	0.00	109.50	1	2,557	0.04%
2024/01/05	1	111.00	0	0.00	111.00	1	2,557	0.04%
2024/01/04	0	110.50	11	109.23	109.00	-11	2,568	-0.43%
2024/01/03	0	0.00	75	109.23	110.50	-75	2,566	-2.92%
2023/12/29	0	0.00	2.2	112.00	112.50	-2.2	2,562	-0.09%
2023/12/28	6	112.75	0	0.00	112.00	6	2,552	0.24%
2023/12/27	1	113.00	0	0.00	113.00	1	2,550	0.04%
2023/12/26	6	113.58	1	114.50	114.00	5	2,547	0.20%
2023/12/25	2	114.00	2.2	114.98	113.50	-0.2	2,527	-0.01%
2023/12/22	0.1	111.13	0	0.00	113.00	0.1	2,495	0.00%
2023/12/21	1	112.98	40	113.75	111.50	-39	2,494	-1.56%
2023/12/20	10	113.00	8.1	112.79	115.50	1.9	2,469	0.08%
2023/12/18	2	110.25	5	111.30	109.50	-3	2,401	-0.12%
2023/12/15	37.1	110.78	51.2	110.01	109.50	-14.1	2,396	-0.59%
2023/12/14	1.4	114.60	3	113.85	113.50	-1.7	2,339	-0.07%
2023/12/12	7	113.79	2	114.25	113.50	5	2,326	0.21%
2023/12/11	2	116.00	0	0.00	113.50	2	2,314	0.09%
2023/12/08	26	116.42	11	116.36	117.00	15	2,291	0.65%
2023/12/07	60	112.69	4.3	113.25	112.50	55.7	2,257	2.47%
2023/12/06	1	116.50	12	116.96	116.00	-11	2,255	-0.49%
2023/12/05	38	116.24	17	115.59	115.00	21	2,192	0.96%
2023/12/04	17.3	117.14	14.1	117.61	117.00	3.2	2,151	0.15%
2023/12/01	111	118.08	11.4	119.87	122.50	99.7	2,050	4.86%	大買/
2023/11/30	1	116.50	46.5	117.01	115.00	-45.5	1,957	-2.32%
2023/11/29	10.1	116.47	21.5	115.09	115.50	-11.4	1,915	-0.59%
2023/11/28	14.2	115.13	42.1	113.53	115.50	-27.8	1,830	-1.52%
2023/11/27	69.2	106.15	250.4	104.91	107.00	-181.1	1,681	-10.77%	大賣/鉅額交易
2023/11/24	19.1	115.71	15	116.53	115.50	4.1	1,506	0.27%
2023/11/23	209.5	112.05	69.6	113.96	113.00	139.9	1,322	10.58%	大買/鉅額交易
2023/11/22	25	106.94	32	107.20	108.50	-7	1,130	-0.62%
2023/11/21	5.2	98.94	0	0.00	99.00	5.2	1,015	0.51%
2023/11/20	1	98.10	1.1	98.63	98.00	-0.1	1,029	-0.01%
2023/11/17	6.1	97.19	1	97.90	97.20	5.1	1,022	0.50%
2023/11/16	5	97.60	15.3	97.37	97.90	-10.3	1,021	-1.01%
2023/11/15	0.1	94.20	5.1	93.96	94.30	-5	978	-0.51%
2023/11/14	6	91.58	1.3	92.00	91.80	4.8	978	0.49%
2023/11/13	0	0.00	4.1	92.81	92.60	-4.1	971	-0.42%
2023/11/10	0	0.00	0.3	94.98	94.80	-0.3	974	-0.03%
2023/11/09	0	0.00	0.1	94.90	94.00	-0.1	990	-0.01%
2023/11/08	0.2	94.40	13	94.33	94.40	-12.8	1,040	-1.23%
2023/11/07	2	93.90	1.1	93.72	93.60	0.9	1,094	0.08%
2023/11/06	6	93.65	22.1	93.84	94.20	-16.1	1,142	-1.41%
2023/11/03	3	90.67	0	0.00	90.80	3	1,142	0.26%
2023/11/01	1	89.60	0	0.00	90.20	1	1,251	0.08%
2023/10/31	2	89.75	3.3	91.52	89.00	-1.3	1,279	-0.10%
2023/10/30	0.1	90.80	3	90.97	90.50	-2.9	1,331	-0.22%
2023/10/27	0	0.00	3.1	90.37	91.30	-3.1	1,368	-0.23%
2023/10/26	0	0.00	6	89.88	90.10	-6	1,398	-0.43%
2023/10/25	0	0.00	3.2	91.36	90.50	-3.2	1,439	-0.22%
2023/10/23	1	90.00	0	0.00	90.00	1	1,570	0.06%
2023/10/20	1	89.80	0	0.00	91.20	1	1,607	0.06%
2023/10/19	0.2	91.00	2	91.25	91.50	-1.8	1,657	-0.11%
2023/10/18	0.2	91.40	0	0.00	91.10	0.2	1,686	0.01%
2023/10/17	0	0.00	1	90.80	90.40	-1	1,695	-0.06%
2023/10/16	4.2	91.78	0	0.00	91.30	4.2	1,744	0.24%
2023/10/13	15	92.47	8.1	93.10	92.00	6.9	1,811	0.38%
2023/10/12	5.4	91.90	11.1	92.22	91.60	-5.7	1,854	-0.31%
2023/10/11	7.2	95.47	1.1	94.99	94.50	6.1	1,905	0.32%
2023/10/06	0.1	96.10	58	95.98	96.20	-57.9	2,078	-2.79%
2023/10/05	7	96.24	2.1	96.76	96.40	4.9	2,099	0.23%
2023/10/04	1	93.30	0.1	92.80	93.60	0.9	2,116	0.04%
2023/10/03	3.2	93.51	0.1	94.00	92.30	3.1	2,147	0.14%
2023/10/02	0.1	94.80	1.1	94.27	94.60	-1	2,179	-0.05%
2023/09/28	0	0.00	0.2	92.10	91.60	-0.2	2,208	-0.01%
2023/09/27	10.2	90.90	0.5	90.90	90.70	9.7	2,263	0.43%
2023/09/26	1.1	91.85	2	91.15	90.80	-0.9	2,301	-0.04%
2023/09/25	2	93.60	1	93.40	92.60	1	2,326	0.04%
2023/09/22	1	92.00	0.1	93.10	93.30	0.9	2,370	0.04%
2023/09/21	1.5	93.70	0.4	93.75	93.00	1.1	2,389	0.05%
2023/09/20	2.5	95.88	0	0.00	94.60	2.5	2,397	0.10%
2023/09/19	9	97.78	1.2	98.81	96.90	7.8	2,418	0.32%
2023/09/18	2	97.40	1.1	98.43	97.50	0.9	2,443	0.04%
2023/09/15	6.2	98.56	2	100.10	97.70	4.2	2,488	0.17%
2023/09/14	0	0.00	3.1	99.77	100.00	-3.1	2,509	-0.12%
2023/09/13	0	0.00	2.8	93.50	93.80	-2.8	2,517	-0.11%
2023/09/12	8.6	94.22	0.4	95.55	92.90	8.2	2,572	0.32%
2023/09/11	18.8	96.17	0	0.00	95.60	18.8	2,670	0.70%
2023/09/08	0	0.00	6	102.50	102.00	-6	2,711	-0.22%
2023/09/07	20.3	103.96	43.1	103.07	102.50	-22.8	2,885	-0.79%
2023/09/06	1	110.00	2.5	110.00	109.50	-1.5	2,922	-0.05%
2023/09/05	27.1	108.07	1	109.00	109.00	26.1	2,929	0.89%
2023/09/04	37	107.50	0.1	108.00	107.50	36.9	2,980	1.24%
2023/09/01	0	0.00	0.1	108.00	107.00	-0.1	3,002	0.00%
2023/08/31	0.1	105.00	0	0.00	106.00	0.1	3,029	0.00%
2023/08/30	0.1	105.00	0.1	104.50	104.00	0	3,041	0.00%
2023/08/29	2	102.25	1	103.00	103.50	1	3,087	0.03%
2023/08/28	6	103.00	2	102.50	102.00	4	3,113	0.13%
2023/08/25	1	103.50	0.1	104.50	104.50	1	3,201	0.03%
2023/08/24	1	104.50	0	0.00	104.50	1	3,275	0.03%
2023/08/23	0	0.00	0.2	106.13	105.50	-0.2	3,373	-0.01%
2023/08/22	0.1	105.50	0.2	106.17	105.00	-0.1	3,497	0.00%
2023/08/21	0	106.00	2	106.00	106.00	-2	3,653	-0.05%
2023/08/18	0	0.00	0.2	107.50	105.00	-0.2	3,821	-0.01%
2023/08/17	1	106.50	4	106.50	107.00	-3	4,115	-0.07%
2023/08/15	0	0.00	1.6	104.02	105.00	-1.6	4,464	-0.04%
2023/08/14	2.5	100.53	1	102.00	100.00	1.5	4,570	0.03%
2023/08/11	3.3	106.20	0.6	105.00	105.50	2.7	4,626	0.06%
2023/08/10	4	106.14	2.2	108.75	109.00	1.8	4,659	0.04%
2023/08/09	1	109.50	0	0.00	109.50	1	4,689	0.02%
2023/08/04	6	112.83	0	0.00	113.00	6	4,983	0.12%
2023/08/02	6	111.50	55.8	112.89	110.00	-49.8	5,006	-0.99%
2023/08/01	4	115.88	0	0.00	114.00	4	5,107	0.08%
2023/07/31	1	117.50	3.2	116.09	116.00	-2.2	5,348	-0.04%
2023/07/28	27	115.24	0	115.50	115.00	27	5,356	0.50%
2023/07/27	46	118.49	0	0.00	118.00	46	5,330	0.86%
2023/07/26	2	120.00	4.1	120.49	118.00	-2.1	5,319	-0.04%
2023/07/25	76	115.99	0	0.00	117.00	76	5,283	1.44%
2023/07/24	69	113.54	0	0.00	116.50	69	5,280	1.31%
2023/07/21	27	113.54	0	0.00	114.50	27	5,258	0.51%
2023/07/20	2.3	115.57	0	0.00	116.50	2.3	5,311	0.04%
2023/07/19	0	114.50	0	0.00	113.50	0	5,308	0.00%
2023/07/18	27.1	113.02	0.2	115.50	113.50	26.9	5,334	0.50%
2023/07/17	0	0.00	1	117.00	115.50	-1	5,353	-0.02%
2023/07/14	2.2	116.55	0.4	118.87	116.00	1.8	5,361	0.03%
2023/07/13	6.7	116.90	29.6	117.72	117.50	-22.9	5,314	-0.43%
2023/07/12	2	110.00	0	0.00	111.00	2	5,185	0.04%
2023/07/11	0	0.00	3	110.83	111.00	-3	5,246	-0.06%
2023/07/10	0	0.00	3	109.17	110.00	-3	5,260	-0.06%
2023/07/07	6.4	108.97	8	109.69	109.00	-1.6	5,332	-0.03%
2023/07/06	1	111.00	3	111.67	111.00	-2	5,489	-0.04%
2023/07/05	3	112.50	5	113.40	112.00	-2	5,496	-0.04%
2023/07/04	1.1	111.45	0	0.00	111.50	1.1	5,491	0.02%
2023/07/03	0.5	111.50	0	0.00	111.00	0.5	5,480	0.01%
2023/06/30	2.4	112.29	1	112.50	112.00	1.4	5,522	0.03%
2023/06/29	0	107.75	0	0.00	109.00	0	5,561	0.00%
2023/06/28	1.4	106.62	0.1	108.00	106.00	1.3	5,605	0.02%
2023/06/27	4	109.24	5	107.00	107.00	-1	5,712	-0.02%
2023/06/26	7	109.00	0	0.00	108.50	7	5,791	0.12%
2023/06/21	0.6	111.25	0	0.00	111.00	0.6	6,010	0.01%
2023/06/20	1	111.00	0	0.00	111.00	1	6,177	0.02%
2023/06/19	1.3	112.23	0	0.00	112.00	1.3	6,236	0.02%
2023/06/16	3.3	110.65	0	0.00	110.50	3.3	6,237	0.05%
2023/06/15	11.4	113.20	5	113.40	113.00	6.4	6,208	0.10%
2023/06/14	6.3	112.56	3	112.19	111.50	3.3	6,122	0.05%
2023/06/13	50.3	114.03	2	114.25	113.50	48.3	6,098	0.79%
2023/06/12	2.2	115.05	0.1	115.50	115.00	2.1	5,970	0.04%
2023/06/09	1.1	127.54	6	127.75	127.50	-4.9	5,959	-0.08%
2023/06/08	0	0.00	2.1	126.80	125.00	-2.1	6,092	-0.03%
2023/06/07	2	131.25	5.1	131.51	131.00	-3.1	6,106	-0.05%
2023/06/06	2	131.00	0	0.00	130.50	2	6,154	0.03%
2023/06/05	2	135.25	3	134.83	135.50	-1	6,167	-0.02%
2023/06/02	5	134.80	3	134.17	134.50	2	6,235	0.03%
2023/06/01	0	135.27	0.4	135.00	134.50	-0.3	6,334	-0.01%
2023/05/31	1	133.50	101.1	134.01	136.50	-100.1	6,562	-1.53%	大賣/
2023/05/30	4	135.75	1	135.50	136.00	3	6,538	0.05%
2023/05/29	107.3	134.04	11.1	134.78	135.50	96.2	6,546	1.47%	大買/
2023/05/26	0.2	129.03	1.2	127.65	128.00	-1	6,556	-0.02%
2023/05/25	4	131.74	12	129.04	129.00	-8	6,500	-0.12%
2023/05/24	4.1	135.50	9	135.11	135.00	-4.9	6,491	-0.07%
2023/05/23	7	136.93	11.2	135.23	140.50	-4.2	6,518	-0.06%
2023/05/22	4	129.11	6	129.50	128.50	-2	6,536	-0.03%
2023/05/19	6	127.33	4	127.75	125.00	2	6,667	0.03%
2023/05/18	6	123.66	8	124.19	124.00	-2	6,598	-0.03%
2023/05/17	6.1	122.62	12	121.46	121.00	-5.9	6,515	-0.09%
2023/05/16	2	121.00	13	120.27	119.50	-11	6,503	-0.17%
2023/05/15	0	0.00	30	119.93	118.00	-30	6,578	-0.46%
2023/05/12	2	120.25	1.2	117.50	120.50	0.8	6,623	0.01%
2023/05/11	5	116.70	5	117.90	116.00	0	6,731	0.00%
2023/05/10	4	116.63	3	118.50	116.00	1	6,737	0.01%
2023/05/09	12	115.21	4	115.63	114.00	8	6,671	0.12%
2023/05/08	9.1	116.73	1.1	118.36	117.00	8	6,753	0.12%
2023/05/05	10.1	115.20	62	115.23	115.50	-51.9	6,788	-0.76%
2023/05/04	7	107.36	2	107.00	107.00	5	6,558	0.08%
2023/05/03	0	0.00	0.2	105.00	104.50	-0.2	6,556	0.00%
2023/05/02	1.1	105.99	1	105.50	105.50	0.1	6,630	0.00%
2023/04/28	2	102.50	4	103.50	102.50	-2	6,665	-0.03%
2023/04/27	1	99.00	0.2	100.44	100.50	0.8	6,671	0.01%
2023/04/26	2.2	100.18	1	100.50	100.00	1.2	6,776	0.02%
2023/04/25	19.1	99.55	1	98.80	98.30	18.1	6,949	0.26%
2023/04/24	15	102.17	1	101.00	102.00	14	7,208	0.19%
2023/04/21	5	101.40	2	101.50	100.50	3	7,348	0.04%
2023/04/20	3.1	103.89	6	104.08	103.00	-2.9	7,300	-0.04%
2023/04/19	0	0.00	2	108.00	108.00	-2	7,251	-0.03%
2023/04/17	1	112.00	0	0.00	110.00	1	7,327	0.01%
2023/04/14	1	111.00	3	110.17	111.50	-2	7,313	-0.03%
2023/04/13	2	110.50	3	109.67	109.50	-1	7,258	-0.01%
2023/04/12	13	109.65	5	109.70	111.00	8	7,245	0.11%
2023/04/11	22.5	110.28	38	115.16	109.50	-15.5	7,162	-0.22%
2023/04/10	4	122.50	1	123.00	121.50	3	7,000	0.04%
2023/04/07	3	123.33	4	122.13	122.00	-1	7,009	-0.01%
2023/03/31	2	121.75	4	122.75	121.50	-2	7,121	-0.03%
2023/03/30	6	120.67	6	121.33	121.50	0	7,218	0.00%
2023/03/29	1	118.00	6	118.17	119.00	-5	7,197	-0.07%
2023/03/28	3.2	120.03	2.1	117.57	118.00	1.1	7,243	0.02%
2023/03/27	0	0.00	3	122.17	121.50	-3	7,148	-0.04%
2023/03/24	10	126.65	1	128.50	123.50	9	7,102	0.13%
2023/03/23	16	119.28	13	123.73	127.00	3	6,916	0.04%
2023/03/22	2	116.00	3	116.67	115.50	-1	6,781	-0.01%
2023/03/21	2	112.50	0	0.00	111.50	2	6,770	0.03%
2023/03/20	1	114.00	2	114.75	113.50	-1	6,866	-0.01%
2023/03/17	1	111.50	2	112.00	111.50	-1	6,950	-0.01%
2023/03/16	3	106.67	5	107.70	107.50	-2	7,009	-0.03%
2023/03/15	2	112.00	2	113.00	111.50	0	7,091	0.00%
2023/03/14	1	108.00	3	107.50	110.00	-2	7,162	-0.03%
2023/03/13	17	105.76	4.2	107.88	108.50	12.8	7,206	0.18%
2023/03/10	1	114.00	0.2	114.00	114.50	0.9	7,204	0.01%
2023/03/09	1	119.50	4	120.50	120.00	-3	7,305	-0.04%
2023/03/08	4	120.13	3	120.17	119.00	1	7,505	0.01%
2023/03/07	5.1	119.13	2	119.50	121.00	3.1	7,613	0.04%
2023/03/06	5.1	120.90	4	119.88	119.50	1.1	7,701	0.01%
2023/03/03	15	120.77	26	121.15	123.00	-11	7,598	-0.14%
2023/03/02	2	113.25	2	114.50	116.50	0	7,411	0.00%
2023/03/01	6.1	111.25	1	113.00	113.00	5.1	7,452	0.07%
2023/02/24	8	112.75	6	111.83	109.50	2	7,558	0.03%
2023/02/23	7	112.93	0	0.00	114.50	7	7,718	0.09%
2023/02/22	60	109.73	134	110.44	111.50	-74	7,996	-0.93%	大賣/
2023/02/21	37	119.08	64.7	117.96	116.50	-27.7	8,003	-0.35%
2023/02/20	32	116.20	33	116.52	116.50	-1	7,857	-0.01%
2023/02/17	99	113.58	79	113.89	114.50	20	7,569	0.26%
2023/02/16	18	106.44	19	106.95	105.50	-1	7,339	-0.01%
2023/02/15	3	103.00	11	104.36	104.50	-8	7,291	-0.11%
2023/02/14	4	103.38	82	102.87	103.00	-78	7,344	-1.06%
2023/02/13	18	104.64	41.1	105.07	106.00	-23.1	7,332	-0.31%
2023/02/10	18	103.53	24	103.25	102.50	-6	7,218	-0.08%
2023/02/09	24	103.03	23	106.69	105.00	1	7,140	0.01%
2023/02/08	5	99.66	8.3	100.65	101.00	-3.3	6,972	-0.05%
2023/02/07	186	99.59	6	96.82	99.50	180	6,859	2.62%	大買/鉅額交易
2023/02/06	9	96.28	120	95.20	95.20	-111	6,859	-1.62%	大賣/鉅額交易
2023/02/03	130	101.23	9	100.67	101.00	121	6,762	1.79%	大買/鉅額交易
2023/02/02	1	94.30	1	94.60	94.10	0	6,627	0.00%
2023/02/01	0	0.00	2	92.35	93.00	-2	6,598	-0.03%
2023/01/31	1.5	90.63	7	93.17	91.80	-5.5	6,593	-0.08%
2023/01/30	9	96.40	12	93.97	94.00	-3	6,533	-0.05%
2023/01/17	7	94.92	8	95.40	95.50	-1	6,477	-0.02%
2023/01/16	2.2	93.75	11	93.89	95.00	-8.8	6,463	-0.14%
2023/01/13	15.2	97.10	1.1	99.05	94.60	14.1	6,363	0.22%
2023/01/12	36	101.44	26.1	102.57	102.00	9.9	6,240	0.16%
2023/01/11	39	97.92	30.6	97.56	99.40	8.4	5,981	0.14%
2023/01/09	0	0.00	1	89.80	90.00	-1	5,860	-0.02%
2023/01/06	1	88.10	1	89.20	88.60	0	5,845	0.00%
2023/01/05	0.3	92.30	2	95.00	92.60	-1.7	5,834	-0.03%
2023/01/04	17.1	91.68	15	91.97	91.10	2.1	5,790	0.04%
2023/01/03	0.1	93.70	5	93.00	93.80	-4.9	5,781	-0.08%
2022/12/30	5	92.80	0	0.00	92.00	5	5,769	0.09%
2022/12/29	0	0.00	2	91.00	92.00	-2	5,747	-0.03%
2022/12/28	2	93.50	0	0.00	91.00	2	5,778	0.03%
2022/12/27	3	93.33	1	94.60	94.70	2	5,810	0.03%
2022/12/26	0.2	91.80	3	92.13	92.20	-2.8	5,797	-0.05%
2022/12/23	3.3	93.77	8	95.66	91.80	-4.7	5,778	-0.08%
2022/12/22	16.1	101.87	4.2	104.71	98.80	11.9	5,663	0.21%
2022/12/21	1.2	101.83	2	103.50	102.50	-0.8	5,530	-0.01%
2022/12/20	5	102.40	11.9	103.65	98.90	-6.9	5,497	-0.13%
2022/12/19	0	0.00	3	103.00	103.00	-3	5,431	-0.06%
2022/12/16	6.2	101.56	2	104.00	100.50	4.2	5,478	0.08%
2022/12/15	4	102.88	4	104.00	103.50	0	5,444	0.00%
2022/12/14	6	99.80	3	99.50	102.00	3	5,405	0.06%
2022/12/13	0	0.00	2	99.20	97.00	-2	5,358	-0.04%
2022/12/12	24	102.40	25	103.80	99.50	-1	5,320	-0.02%
2022/12/09	10	105.80	11	106.64	108.00	-1	5,286	-0.02%
2022/12/07	5	104.30	5	106.30	104.00	0	5,599	0.00%
2022/12/06	5	107.40	0	0.00	108.00	5	5,553	0.09%
2022/12/05	24	104.35	24	106.98	105.50	0	5,455	0.00%
2022/12/02	7	101.79	21	103.89	104.00	-14	5,360	-0.26%
2022/12/01	3	97.00	4.5	97.34	96.60	-1.5	5,216	-0.03%
2022/11/30	6	93.95	87.2	92.14	95.50	-81.2	5,065	-1.60%
2022/11/29	13	87.98	22	89.77	88.80	-9	4,812	-0.19%
2022/11/28	19	88.35	39	90.19	88.00	-20	4,669	-0.43%
2022/11/25	5	87.50	7	87.30	87.10	-2	4,512	-0.04%
2022/11/24	5	86.80	10	87.39	87.30	-5	4,485	-0.11%
2022/11/23	30	87.28	23	87.44	87.90	7	4,449	0.16%
2022/11/22	33	87.33	46	87.61	87.50	-13	4,354	-0.30%
2022/11/21	31	86.66	166	85.06	87.90	-135	4,194	-3.22%	大賣/鉅額交易
2022/11/18	48	79.24	218.2	82.96	82.80	-170.2	3,949	-4.31%	大賣/鉅額交易
2022/11/17	6.2	74.89	50	74.97	76.30	-43.8	3,643	-1.20%
2022/11/16	2	71.80	11	72.20	71.20	-9	3,514	-0.26%
2022/11/15	20	71.04	0	0.00	71.00	20	3,489	0.57%
2022/11/14	9	70.49	5	71.88	71.10	4	3,482	0.11%
2022/11/11	3	71.10	101	70.82	70.90	-98	3,448	-2.84%	大賣/
2022/11/10	0	0.00	67	70.16	69.30	-67	3,420	-1.96%
2022/11/09	11	69.80	69	68.60	68.80	-58	3,394	-1.71%
2022/11/08	2	66.90	5	67.76	67.50	-3	3,389	-0.09%
2022/11/07	1	66.30	0	0.00	66.40	1	3,471	0.03%
2022/11/04	0	0.00	11	67.93	67.50	-11	3,560	-0.31%
2022/11/03	1	67.10	8	67.23	67.50	-7	3,585	-0.20%
2022/11/02	0	0.00	29	66.87	67.10	-29	3,596	-0.81%
2022/11/01	5	64.02	9	64.44	64.90	-4	3,558	-0.11%
2022/10/31	7	63.29	15	63.71	64.40	-8	3,591	-0.22%
2022/10/28	0	0.00	3	61.93	61.50	-3	3,584	-0.08%
2022/10/27	1	61.70	7	61.59	61.90	-6	3,775	-0.16%
2022/10/26	0	0.00	7	59.89	59.40	-7	3,928	-0.18%
2022/10/24	0	0.00	3	61.63	59.40	-3	4,117	-0.07%
2022/10/20	19	57.41	51	59.68	59.10	-32	4,100	-0.78%
2022/10/19	51	61.97	38	62.58	62.10	13	4,054	0.32%
2022/10/18	2	59.90	1	61.10	59.90	1	3,993	0.03%
2022/10/17	14	57.54	0	0.00	58.20	14	3,974	0.35%
2022/10/14	1	57.90	0	0.00	57.60	1	3,971	0.03%
2022/10/12	4	58.18	0	0.00	59.70	4	3,958	0.10%
2022/10/11	2	58.85	0	0.00	58.50	2	3,994	0.05%
2022/10/06	1	60.80	0	0.00	61.10	1	4,147	0.02%
2022/10/05	3	62.57	1	62.80	60.80	2	4,214	0.05%
2022/10/04	18	61.85	0	0.00	63.00	18	4,203	0.43%
2022/10/03	1	59.90	5	59.46	59.60	-4	4,180	-0.10%
2022/09/30	8	57.84	0	0.00	58.60	8	4,209	0.19%
2022/09/29	0	0.00	2	58.30	57.60	-2	4,222	-0.05%
2022/09/28	0	0.00	2	60.60	57.30	-2	4,293	-0.05%
2022/09/27	4	60.75	0	0.00	62.10	4	4,362	0.09%
2022/09/23	14	67.79	1	70.40	65.60	13	4,534	0.29%
2022/09/22	15	71.07	1	70.00	71.20	14	4,650	0.30%
2022/09/21	11	70.69	1	71.10	70.80	10	5,053	0.20%
2022/09/20	3	71.93	0	0.00	72.00	3	5,210	0.06%
2022/09/19	7	72.97	2.1	75.06	71.70	5	5,296	0.09%
2022/09/16	18	75.43	7	77.17	75.10	11	5,300	0.21%
2022/09/15	31	79.03	40	78.68	78.30	-9	5,221	-0.17%
2022/09/14	4	76.90	79	75.00	78.30	-75	4,970	-1.51%
2022/09/13	2	70.05	40.4	70.28	71.40	-38.4	4,730	-0.81%
2022/09/12	2.1	66.05	39	65.50	66.10	-36.9	4,681	-0.79%
2022/09/08	0	63.47	1.1	63.41	63.20	-1.1	4,686	-0.02%
2022/09/07	0	62.60	9	62.67	62.70	-9	4,707	-0.19%
2022/09/06	8	64.64	8.1	67.05	64.20	-0.1	4,750	0.00%
2022/09/05	4.1	67.08	0	0.00	66.80	4.1	4,823	0.09%
2022/09/02	0.2	68.70	0	0.00	68.60	0.2	5,107	0.00%
2022/09/01	0.1	68.70	0	0.00	68.50	0.1	5,238	0.00%
2022/08/31	10.2	68.15	0	0.00	69.00	10.2	5,232	0.19%
2022/08/30	3	68.87	4	67.93	68.60	-1	5,209	-0.02%
2022/08/29	26	66.73	2	66.50	66.70	24	5,164	0.46%
2022/08/26	2	70.95	55	71.00	71.30	-53	5,134	-1.03%
2022/08/25	1	71.70	89	70.66	70.70	-88	5,099	-1.73%
2022/08/24	44	69.18	3	69.10	68.20	41	5,054	0.81%
2022/08/23	16	69.34	3	69.10	69.70	13	5,036	0.26%
2022/08/22	6	70.88	49	71.33	70.60	-43	4,995	-0.86%
2022/08/19	11	71.75	4	72.20	71.70	7	4,961	0.14%
2022/08/18	1	71.70	20	71.54	71.70	-19	4,926	-0.39%
2022/08/17	3	70.73	41	71.06	71.30	-38	4,878	-0.78%
2022/08/16	13	69.18	10	69.94	70.50	3	4,820	0.06%
2022/08/15	24	68.28	21	68.91	68.20	3	4,745	0.06%
2022/08/12	13	70.62	2	70.45	70.20	11	4,665	0.24%
2022/08/11	6	70.90	62	71.91	72.70	-56	4,531	-1.24%
2022/08/10	11	71.50	48	72.04	70.30	-37	4,408	-0.84%
2022/08/09	1	70.80	92	70.81	71.30	-91	4,340	-2.10%
2022/08/08	38	69.04	28	69.92	70.10	10	4,296	0.23%
2022/08/05	13	69.86	17	70.48	70.50	-4	4,228	-0.09%
2022/08/04	25	69.22	1	68.60	70.40	24	4,162	0.58%
2022/08/03	65	72.10	6	72.52	69.90	59	4,116	1.43%
2022/08/02	22	71.85	67	72.02	72.00	-45	3,918	-1.15%
2022/08/01	28	70.18	15.1	70.59	70.40	12.9	3,737	0.35%
2022/07/29	7	67.97	8	67.24	68.30	-1	3,585	-0.03%
2022/07/28	8	66.34	2	66.15	66.20	6	3,503	0.17%
2022/07/27	1	66.30	0	0.00	66.30	1	3,487	0.03%
2022/07/26	3	66.13	6	66.42	65.00	-3	3,444	-0.09%
2022/07/25	1	67.00	10	67.01	67.40	-9	3,408	-0.26%
2022/07/22	14	66.41	17	66.51	66.50	-3	3,385	-0.09%
2022/07/21	6	65.33	12	65.52	65.80	-6	3,363	-0.18%
2022/07/20	3	66.20	3	66.83	65.40	0	3,343	0.00%
2022/07/19	17	66.53	17	67.38	66.70	0	3,292	0.00%
2022/07/18	50	66.62	18	67.38	67.10	32	3,272	0.98%
2022/07/15	23	66.10	23	67.39	67.10	0	3,219	0.00%
2022/07/14	3	65.53	11	65.50	67.30	-8	3,143	-0.25%
2022/07/13	41	65.20	22	64.54	64.00	19	3,073	0.62%
2022/07/12	2	63.50	0	0.00	63.50	2	3,071	0.07%
2022/07/11	29	63.48	13	63.42	64.20	16	3,067	0.52%
2022/07/08	11	63.65	52	63.94	63.60	-41	3,064	-1.34%
2022/07/07	31	62.34	0	0.00	63.20	31	2,994	1.04%
2022/07/06	28	62.69	30	62.12	60.20	-2	2,936	-0.07%
2022/07/05	3	63.90	15	62.13	65.30	-12	2,842	-0.42%
2022/07/04	80	61.73	14	60.60	61.40	66	2,724	2.42%
2022/07/01	25	65.00	14	65.89	62.10	11	2,648	0.42%
2022/06/30	32	68.54	85	69.49	69.00	-53	2,468	-2.15%
2022/06/29	163	68.55	167	69.25	69.60	-4	2,278	-0.18%	大買/大賣/
2022/06/28	73	66.24	81	64.83	66.50	-8	1,841	-0.43%
2022/06/27	52	61.60	70	61.03	63.20	-18	1,653	-1.09%
2022/06/24	66	59.79	11	60.06	59.60	55	1,528	3.60%
2022/06/23	30	57.54	8	57.94	57.90	22	1,477	1.49%
2022/06/22	4	57.75	0	0.00	56.70	4	1,454	0.28%
2022/06/21	3	58.80	1	58.90	59.10	2	1,435	0.14%
2022/06/20	7	57.99	16	58.73	56.80	-9	1,422	-0.63%
2022/06/17	3	59.17	2	60.10	60.20	1	1,367	0.07%
2022/06/16	8	62.93	2	64.10	60.90	6	1,343	0.45%
2022/06/15	16	63.79	15	64.31	64.00	1	1,309	0.08%
2022/06/14	46	63.27	21.5	63.51	65.00	24.5	1,241	1.97%
2022/06/13	41	64.16	133	64.77	65.60	-92	1,137	-8.09%	大賣/
2022/06/10	50	60.79	93.5	63.58	63.60	-43.5	825	-5.27%
2022/06/09	11	58.65	10	58.79	57.90	1	671	0.15%
2022/06/08	1	56.30	4	56.55	56.50	-3	654	-0.46%
2022/06/07	4	56.05	3	56.03	56.20	1	653	0.15%
2022/06/06	4	55.83	1	55.70	55.80	3	649	0.46%
2022/06/02	37	55.27	0	0.00	55.20	37	648	5.71%
2022/06/01	14	55.84	2	55.90	55.40	12	647	1.85%
2022/05/31	16	56.24	11	55.70	56.40	5	639	0.78%
2022/05/30	2	52.20	0	0.00	52.50	2	610	0.33%
2022/05/20	2	52.50	0	0.00	52.00	2	605	0.33%
2022/05/19	0	0.00	1	52.50	52.80	-1	601	-0.17%
2022/05/18	0	0.00	3	51.77	51.80	-3	600	-0.50%
2022/05/17	3	50.77	0	0.00	51.00	3	588	0.51%
2022/05/16	4	50.55	1	51.10	51.10	3	575	0.52%
2022/05/12	4	51.18	0	0.00	50.90	4	567	0.71%
2022/05/11	2	53.10	0	0.00	51.70	2	554	0.36%
2022/05/10	7	53.23	0	0.00	53.90	7	543	1.29%
2022/05/06	4	56.08	0	0.00	57.50	4	520	0.77%
2022/05/03	1	58.40	0	0.00	58.50	1	500	0.20%
2022/04/28	1	58.20	1	58.50	58.00	0	496	0.00%
2022/04/27	1	56.00	0	0.00	57.00	1	493	0.20%
2022/04/26	6	58.05	0	0.00	57.50	6	486	1.23%
2022/04/25	11	58.24	0	0.00	58.00	11	476	2.31%
2022/04/22	3	60.70	3	60.80	60.60	0	459	0.00%
2022/04/21	0	0.00	1	61.10	61.50	-1	451	-0.22%
2022/04/20	1	59.80	10	60.85	60.90	-9	436	-2.06%
2022/04/19	4	59.60	0	0.00	59.90	4	403	0.99%
2022/04/18	9	60.08	14	61.92	59.10	-5	378	-1.32%
2022/04/15	9	59.04	1	59.80	60.00	8	298	2.68%
2022/04/14	0	0.00	11	59.49	59.60	-11	261	-4.21%
2022/04/13	5	56.90	0	0.00	56.70	5	219	2.27%
2022/04/01	0	0.00	3	56.30	56.50	-3	248	-1.21%
2022/03/23	0	0.00	5	55.40	55.40	-5	256	-1.95%
2022/03/22	0	53.70	0	0.00	54.20	0	251	0.00%
2022/03/21	5	53.90	1	53.60	53.60	4	254	1.57%
2022/03/11	0	0.00	3	53.83	54.20	-3	267	-1.12%
2022/03/10	2	54.05	0	0.00	54.30	2	276	0.72%
2022/03/08	1	51.80	0	0.00	52.70	1	275	0.36%
2022/03/07	5	52.14	0	0.00	52.80	5	274	1.82%
2022/03/04	11	53.37	0	0.00	53.60	11	271	4.05%
2022/03/03	5	53.36	0	0.00	53.50	5	273	1.83%
2022/03/02	3	53.00	0	0.00	53.20	3	275	1.09%
2022/03/01	3	52.67	0	0.00	52.80	3	276	1.09%
2022/02/25	1	52.60	1	52.50	52.50	0	275	0.00%
2022/01/24	1	52.50	0	0.00	53.20	1	300	0.33%
2022/01/14	3	53.97	0	0.00	53.90	3	298	1.00%
2022/01/13	2	54.35	0	0.00	54.10	2	298	0.67%
2022/01/12	2	54.35	0	0.00	54.70	2	299	0.67%
2022/01/11	5	54.34	0	0.00	54.80	5	302	1.65%
2022/01/04	1	56.10	0	0.00	56.50	1	302	0.33%
2021/12/29	0.5	54.30	0	0.00	55.10	0.5	274	0.17%
2021/12/22	1	53.70	0	0.00	54.10	1	257	0.39%
2021/12/20	6	52.83	0	0.00	53.00	6	252	2.37%
2021/12/14	3	53.70	0	0.00	53.40	3	252	1.19%
2021/12/13	1	53.30	0	0.00	54.20	1	251	0.40%
2021/12/09	0	51.00	0	0.00	52.00	0	244	0.01%
2021/12/06	0	0.00	0.3	51.90	52.20	-0.3	272	-0.10%
2021/12/02	0	50.00	0	0.00	50.10	0	273	0.01%
2021/11/08	0	0.00	1.5	50.36	51.40	-1.5	317	-0.47%
2021/11/05	1	49.70	0	0.00	49.00	1	311	0.32%
2021/10/28	2	49.70	0	0.00	49.40	2	312	0.64%
2021/10/25	0	0.00	2	49.30	49.90	-2	309	-0.65%
2021/10/22	0	0.00	2	49.05	49.45	-2	312	-0.64%
2021/10/21	0	0.00	2	49.60	49.00	-2	319	-0.63%
2021/10/20	0	0.00	3	49.53	49.70	-3	316	-0.95%
2021/10/18	0	0.00	3	48.55	48.50	-3	312	-0.96%
2021/10/15	0	0.00	1	48.15	48.45	-1	314	-0.32%
2021/10/14	0	0.00	2	47.95	48.05	-2	319	-0.63%
2021/10/13	0	0.00	3	48.20	47.65	-3	320	-0.94%
2021/10/12	0.1	48.60	5	48.64	48.65	-4.9	320	-1.54%
2021/10/07	2	46.43	0	0.00	46.35	2	313	0.64%
2021/10/06	2	45.70	0	0.00	45.80	2	316	0.63%
2021/10/05	8	45.25	0	0.00	45.50	8	323	2.47%
2021/10/04	31.1	44.83	0	0.00	44.45	31.1	321	9.66%
2021/10/01	0	0.00	2	45.85	45.95	-2	317	-0.63%
2021/09/27	1	48.00	0	0.00	47.95	1	320	0.31%
2021/09/24	1	47.70	1	47.75	47.70	0	321	0.00%
2021/09/23	0	0.00	2	46.85	46.70	-2	321	-0.62%
2021/09/16	0	0.00	2	48.25	48.70	-2	326	-0.61%
2021/09/13	0	0.00	2	50.10	49.50	-2	359	-0.56%
2021/09/08	0	0.00	3	48.00	48.65	-3	333	-0.90%
2021/09/06	0	0.00	5	49.37	49.45	-5	336	-1.49%
2021/08/30	1	50.00	4	50.63	50.50	-3	354	-0.85%
2021/08/27	0.1	51.00	0	0.00	50.70	0.1	354	0.03%
2021/08/26	1	51.00	0	0.00	51.20	1	354	0.28%
2021/08/23	9	53.08	0	0.00	53.10	9	352	2.55%
2021/08/17	1.1	53.05	0	0.00	53.00	1.1	372	0.30%
2021/08/13	0.4	54.40	0	0.00	53.70	0.4	374	0.11%
2021/08/11	2.3	56.52	0	0.00	55.60	2.3	381	0.60%
2021/08/10	5	56.80	0	0.00	57.30	5	390	1.28%
2021/07/27	0	0.00	2	59.60	59.50	-2	548	-0.36%
2021/07/26	2	58.60	0	0.00	58.40	2	554	0.36%
2021/07/20	0	0.00	1	59.50	58.70	-1	572	-0.17%
2021/07/14	1	58.20	0	0.00	58.10	1	621	0.16%
2021/07/09	5	58.70	0	0.00	58.70	5	657	0.76%
2021/07/02	5	58.66	0	0.00	58.50	5	775	0.64%
2021/07/01	4	58.93	0	0.00	58.80	4	798	0.50%
2021/06/30	2	59.30	0	0.00	59.10	2	859	0.23%
2021/06/28	2	59.45	0	0.00	59.80	2	895	0.22%
2021/06/24	0	0.00	3	60.60	60.50	-3	950	-0.32%
2021/06/23	1	58.60	0	0.00	58.50	1	929	0.11%
2021/06/21	4	58.80	0	0.00	59.00	4	997	0.40%
2021/06/18	0	0.00	2	60.00	59.90	-2	1,001	-0.20%
2021/06/17	0	0.00	2	59.70	60.00	-2	1,009	-0.20%
2021/06/09	0	0.00	5	60.66	60.50	-5	1,011	-0.49%
2021/06/08	0	0.00	1	60.70	60.60	-1	1,013	-0.10%
2021/06/07	2	58.80	7	59.04	59.90	-5	1,008	-0.50%
2021/06/02	2	60.00	1	60.40	60.00	1	1,031	0.10%
2021/05/28	0	0.00	2	59.40	59.20	-2	1,026	-0.19%
2021/05/27	0	0.00	1	59.20	59.00	-1	1,028	-0.10%
2021/05/26	8	59.10	12	58.86	58.70	-4	1,028	-0.39%
2021/05/25	0	0.00	2	57.15	57.20	-2	1,020	-0.20%
2021/05/24	4	56.05	0	0.00	55.90	4	1,015	0.39%
2021/05/20	3	55.20	3	56.17	55.00	0	1,024	0.00%
2021/05/19	0	0.00	2	55.25	55.50	-2	1,022	-0.20%
2021/05/18	3	53.90	0	0.00	54.70	3	1,022	0.29%
2021/05/17	3	53.93	3	51.70	52.10	0	1,019	0.00%
2021/05/14	27.1	56.69	1	58.20	56.20	26.1	1,008	2.59%
2021/05/13	24	57.15	0	0.00	57.70	24	996	2.41%
2021/05/12	1	57.12	1	59.20	59.20	0	982	0.00%
2021/05/11	25	60.67	6	60.00	62.00	19	952	2.00%
2021/05/10	7	64.36	0	0.00	63.50	7	936	0.75%
2021/05/06	5	63.04	0	0.00	63.30	5	910	0.55%
2021/05/05	1	62.80	0	0.00	63.40	1	911	0.11%
2021/05/04	1	62.50	0	0.00	63.10	1	911	0.11%
2021/04/29	0	0.00	5	66.20	66.30	-5	894	-0.56%
2021/04/28	0	0.00	5	66.46	66.60	-5	907	-0.55%
2021/04/27	1	65.90	14	65.95	66.40	-13	918	-1.42%
2021/04/26	0	0.00	14	66.04	65.80	-14	925	-1.51%
2021/04/23	0	0.00	5	65.62	65.90	-5	933	-0.54%
2021/04/22	20	66.46	2	66.10	66.00	18	934	1.93%
2021/04/21	1	67.50	0	0.00	67.30	1	919	0.11%
2021/04/20	0	0.00	5	67.02	67.90	-5	920	-0.54%
2021/04/19	9	67.24	0	0.00	66.90	9	934	0.96%
2021/04/16	1	67.60	0	0.00	67.40	1	936	0.11%
2021/04/14	2	66.95	6	68.37	67.10	-4	943	-0.42%
2021/04/13	0	0.00	1	69.20	68.50	-1	960	-0.10%
2021/04/12	0	0.00	5	69.04	68.50	-5	1,016	-0.49%
2021/04/08	1	68.80	1	69.20	68.80	0	1,042	0.00%
2021/04/07	0	0.00	10	69.12	68.90	-10	1,027	-0.97%
2021/04/06	3	69.27	6	69.80	69.80	-3	1,031	-0.29%
2021/04/01	0	0.00	12	68.76	68.60	-12	977	-1.23%
2021/03/31	0	0.00	5	68.00	67.80	-5	961	-0.52%
2021/03/30	0	0.00	40	68.40	68.30	-40	949	-4.21%
2021/03/29	1	69.00	2	69.00	69.00	-1	929	-0.11%
2021/03/26	0	0.00	1	68.10	67.90	-1	908	-0.11%
2021/03/25	7	68.60	8	68.95	67.70	-1	922	-0.11%
2021/03/24	17	66.95	10	67.50	67.50	7	911	0.77%
2021/03/23	5	66.28	5	67.04	66.50	0	897	0.00%
2021/03/22	1	67.00	0	0.00	67.10	1	890	0.11%
2021/03/18	5	65.62	0	0.00	66.00	5	880	0.57%
2021/03/17	0	0.00	3	65.83	65.90	-3	882	-0.34%
2021/03/16	1	65.80	0	0.00	66.10	1	883	0.11%
2021/03/09	3	63.70	0	0.00	64.50	3	889	0.34%
2021/03/04	3	65.93	0	0.00	65.30	3	908	0.33%
2021/03/03	4	65.03	0	0.00	65.30	4	914	0.44%
2021/03/02	5	65.94	0	0.00	65.40	5	927	0.54%
2021/02/26	1	65.70	0	0.00	66.40	1	928	0.11%
2021/02/25	0	0.00	1	67.00	66.10	-1	941	-0.11%
2021/02/23	2	66.90	0	0.00	66.20	2	955	0.21%
2021/02/18	1	68.30	0	0.00	68.40	1	967	0.10%
2021/02/05	13	65.50	0	0.00	65.00	13	974	1.33%
2021/01/26	0	0.00	5	65.70	66.00	-5	1,358	-0.37%
2021/01/25	1	64.90	0	0.00	65.50	1	1,353	0.07%
2021/01/21	25	65.58	0	0.00	64.70	25	1,345	1.86%
2021/01/20	4	66.58	0	0.00	65.20	4	1,329	0.30%
2021/01/19	5.5	67.92	0	0.00	67.90	5.5	1,318	0.42%
2021/01/18	2	67.40	0	0.00	68.20	2	1,308	0.15%
2021/01/15	5	69.84	3	70.20	69.50	2	1,296	0.15%
2021/01/14	0	0.00	2	70.65	70.40	-2	1,281	-0.16%
2021/01/13	2	69.45	17	69.78	70.20	-15	1,274	-1.18%
2021/01/12	23	69.45	3	71.10	69.30	20	1,268	1.58%
2021/01/11	7	71.09	0	0.00	70.70	7	1,245	0.56%
2021/01/08	9	71.29	7	71.36	71.80	2	1,242	0.16%
2021/01/07	11	72.70	12	72.92	73.00	-1	1,229	-0.08%
2021/01/06	9	73.53	12	74.94	72.60	-3	1,221	-0.25%
2021/01/05	19	74.28	36	75.31	74.60	-17	1,188	-1.43%
2021/01/04	11	73.32	13	72.09	72.50	-2	1,112	-0.18%
2020/12/31	2	69.00	1	69.30	69.00	1	1,058	0.09%
2020/12/30	2	69.25	0	0.00	69.50	2	1,063	0.19%
2020/12/29	7	69.21	11	69.70	69.50	-4	1,064	-0.38%
2020/12/28	4	68.18	5	68.72	67.80	-1	1,037	-0.10%
2020/12/24	0	0.00	2	68.10	67.60	-2	1,025	-0.20%
2020/12/23	3	67.87	0	0.00	67.70	3	1,019	0.29%
2020/12/22	2	67.05	1	69.10	68.80	1	1,022	0.10%
2020/12/21	3	68.27	2	69.05	69.00	1	1,011	0.10%
2020/12/18	4	68.60	5	68.50	68.80	-1	983	-0.10%
2020/12/15	3	64.80	2	65.40	65.20	1	961	0.10%
2020/12/11	10	64.63	0	0.00	65.40	10	963	1.04%
2020/12/09	2	65.35	0	0.00	66.00	2	970	0.21%
2020/12/07	22	64.91	7	65.04	66.20	15	982	1.53%
2020/12/04	9	65.33	0	0.00	65.30	9	977	0.92%
2020/12/03	3	65.60	0	0.00	65.60	3	969	0.31%
2020/12/02	24	66.39	0	0.00	66.40	24	964	2.49%
2020/12/01	4	67.03	0	0.00	67.40	4	950	0.42%
2020/11/30	30	67.79	0	0.00	67.40	30	948	3.16%
2020/11/27	6	68.65	0	0.00	68.60	6	935	0.64%
2020/11/26	2	69.50	19	69.67	69.30	-17	937	-1.81%
2020/11/25	2	68.10	0	0.00	67.80	2	922	0.22%
2020/11/24	0	0.00	6	68.93	68.10	-6	918	-0.65%
2020/11/23	2	68.05	8	67.90	68.80	-6	908	-0.66%
2020/11/20	32	67.25	1	67.40	67.50	31	899	3.45%
2020/11/19	9	67.86	1	67.90	67.60	8	888	0.90%
2020/11/18	1	68.50	2	68.95	68.30	-1	883	-0.11%
2020/11/17	1	68.10	29	68.69	68.20	-28	884	-3.17%
2020/11/16	3	68.97	2	70.05	68.70	1	891	0.11%
2020/11/13	0	0.00	28	70.15	69.70	-28	925	-3.02%
2020/11/12	7	69.63	10	70.33	69.80	-3	961	-0.31%
2020/11/11	33	68.99	1	69.70	69.90	32	936	3.42%
2020/11/10	17	69.00	4	69.10	69.90	13	938	1.39%
2020/11/09	13	68.86	82	69.54	70.80	-69	910	-7.58%
2020/11/06	14	66.16	45	66.69	67.60	-31	754	-4.11%
2020/11/05	13	62.32	0	0.00	61.50	13	638	2.04%
2020/11/04	14	62.07	0	0.00	61.80	14	631	2.22%
2020/11/03	2	61.35	1	61.50	61.40	1	632	0.16%
2020/10/30	18	60.38	3	60.30	60.80	15	631	2.38%
2020/10/29	13	59.81	0	0.00	60.80	13	632	2.06%
2020/10/28	3	60.53	0	0.00	60.90	3	630	0.48%
2020/10/27	13	60.88	0	0.00	61.10	13	631	2.06%
2020/10/26	11	60.93	1	61.00	61.20	10	631	1.58%
2020/10/23	4	61.35	1	61.40	61.40	3	629	0.48%
2020/10/22	10	61.22	0	0.00	61.20	10	635	1.57%
2020/10/21	18	61.27	1	61.50	61.20	17	648	2.62%
2020/10/20	18	60.96	2	61.00	61.10	16	650	2.46%
2020/10/19	40	60.96	4	61.30	61.00	36	649	5.54%
2020/10/16	47	61.46	0	0.00	61.00	47	649	7.23%
2020/10/15	28	61.06	4	60.80	61.20	24	640	3.75%
2020/10/14	17	60.89	0	0.00	60.80	17	634	2.68%
2020/10/13	0	0.00	5	60.14	60.40	-5	632	-0.79%
2020/10/12	21	59.92	5	60.50	60.20	16	626	2.55%
2020/10/08	1	59.60	0	0.00	60.50	1	620	0.16%
2020/10/07	22	59.81	0	0.00	59.60	22	615	3.58%
2020/10/06	46	59.55	0	0.00	59.50	46	611	7.52%
2020/10/05	19	57.92	0	0.00	58.30	19	609	3.12%
2020/09/30	0	0.00	2	58.00	58.00	-2	626	-0.32%
2020/09/28	1	56.70	0	0.00	56.90	1	649	0.15%
2020/09/25	10	57.27	0	0.00	56.80	10	659	1.52%
2020/09/23	34	57.74	0	0.00	58.00	34	661	5.14%
2020/09/22	5	57.62	0	0.00	58.20	5	671	0.75%
2020/09/21	38	58.89	5	58.08	58.50	33	697	4.73%
2020/09/18	2	59.85	4	59.65	59.30	-2	699	-0.29%
2020/09/17	1	58.50	0	0.00	58.80	1	696	0.14%
2020/09/16	11	58.85	0	0.00	58.70	11	700	1.57%
2020/09/15	2	59.30	1	58.60	58.90	1	695	0.14%
2020/09/14	29	56.99	1	57.50	58.00	28	694	4.03%
2020/09/11	5	56.28	0	0.00	57.00	5	688	0.73%
2020/09/10	9	56.02	0	0.00	56.20	9	674	1.33%
2020/09/09	23	55.73	0	0.00	56.20	23	669	3.43%
2020/09/08	21	55.85	0	0.00	56.20	21	672	3.12%
2020/09/07	9	55.40	1	56.10	56.00	8	676	1.18%
2020/09/02	1	55.10	1	55.60	55.10	0	686	0.00%
2020/09/01	3	55.67	0	0.00	55.10	3	697	0.43%
2020/08/31	1	56.30	0	0.00	55.90	1	705	0.14%
2020/08/27	0	0.00	12	56.98	56.40	-12	730	-1.64%
2020/08/26	0	0.00	2	56.30	56.40	-2	734	-0.27%
2020/08/25	1	56.10	6	56.68	56.20	-5	753	-0.66%
2020/08/24	1	56.50	0	0.00	56.40	1	752	0.13%
2020/08/21	1	55.00	2	54.70	55.50	-1	751	-0.13%
2020/08/20	6	55.97	1	57.50	55.10	5	745	0.67%
2020/08/19	5	61.08	11	59.57	58.80	-6	725	-0.83%
2020/08/18	2	60.50	5	60.22	60.60	-3	677	-0.44%
2020/08/17	2	56.35	0	0.00	55.90	2	636	0.31%
2020/08/14	23	57.49	0	0.00	58.30	23	624	3.68%
2020/08/13	27	57.41	0	0.00	57.10	27	600	4.50%
2020/08/10	5	56.62	1	57.20	57.10	4	592	0.67%
2020/08/07	4	56.60	1	57.80	56.80	3	593	0.51%
2020/08/06	10	57.95	0	0.00	57.10	10	586	1.71%
2020/08/04	13	57.22	0	0.00	57.20	13	590	2.20%
2020/07/29	0	0.00	1	57.70	57.80	-1	620	-0.16%
2020/07/27	0	0.00	1	58.10	58.40	-1	627	-0.16%
2020/07/23	0	0.00	1	61.60	61.30	-1	623	-0.16%
2020/07/21	0	0.00	2	59.55	59.70	-2	630	-0.32%
2020/07/20	2	57.85	1	58.00	58.80	1	637	0.16%
2020/07/17	5	59.56	0	0.00	58.90	5	640	0.78%
2020/07/16	2	60.75	1	60.90	60.50	1	646	0.15%
2020/07/15	2	61.35	4	60.80	60.90	-2	651	-0.31%
2020/07/14	1	62.20	1	61.30	61.50	0	681	0.00%
2020/07/13	1	62.70	4	62.78	62.50	-3	693	-0.43%
2020/07/10	4	61.78	3	62.43	62.00	1	714	0.14%
2020/07/09	2	62.20	2	63.50	62.10	0	711	0.00%
2020/07/08	0	0.00	2	63.05	62.60	-2	701	-0.29%
2020/07/07	0	0.00	0	62.30	62.40	0	697	-0.01%
2020/07/06	1	61.50	0	0.00	62.30	1	691	0.14%
2020/07/03	5	61.16	0	0.00	61.50	5	697	0.72%
2020/07/02	2	61.80	0	0.00	61.90	2	711	0.28%
2020/07/01	4	61.90	0	0.00	62.00	4	710	0.56%
2020/06/30	9	62.29	0	0.00	62.00	9	703	1.28%
2020/06/29	2	59.30	0	0.00	60.40	2	678	0.29%
2020/06/24	6	59.17	4	59.45	59.70	2	675	0.30%
2020/06/22	3	58.87	0	0.00	58.30	3	688	0.44%
2020/06/19	0	0.00	2	60.15	59.00	-2	704	-0.28%
2020/06/18	10	58.10	1	58.30	58.40	9	703	1.28%
2020/06/17	3	57.90	0	0.00	58.40	3	710	0.42%
2020/06/16	1	58.30	1	58.60	58.70	0	721	0.00%
2020/06/15	6	58.40	0	0.00	58.20	6	753	0.80%
2020/06/12	1	57.00	5	57.22	59.50	-4	764	-0.52%
2020/06/11	2	58.50	6	60.77	58.50	-4	781	-0.51%
2020/06/10	0	0.00	8	60.06	60.10	-8	785	-1.02%
2020/06/09	2	60.15	1	60.10	60.40	1	821	0.12%
2020/06/08	6	60.77	5	61.44	60.80	1	847	0.12%
2020/06/05	0	0.00	7	62.71	62.00	-7	875	-0.80%
2020/06/04	1	61.60	4	61.28	61.50	-3	870	-0.34%
2020/06/03	2	59.55	16	60.14	60.30	-14	862	-1.62%
2020/06/02	2	58.80	2	59.75	59.70	0	857	0.00%
2020/06/01	0	0.00	23	58.98	59.60	-23	854	-2.69%
2020/05/29	3	56.47	0	0.00	57.30	3	840	0.36%
2020/05/27	3	57.27	1	58.00	56.90	2	862	0.23%
2020/05/25	2	55.90	0	0.00	56.10	2	868	0.23%
2020/05/22	7	56.44	0	0.00	56.60	7	881	0.79%
2020/05/21	0	0.00	5	57.44	57.30	-5	880	-0.57%
2020/05/20	0	0.00	1	56.00	56.60	-1	880	-0.11%
2020/05/19	1	55.50	14	55.34	55.50	-13	895	-1.45%
2020/05/18	10	54.39	1	54.30	54.40	9	897	1.00%
2020/05/15	0	0.00	1	55.10	55.30	-1	918	-0.11%
2020/05/13	0	0.00	3	57.30	56.80	-3	917	-0.33%
2020/05/11	1	55.80	0	0.00	55.80	1	950	0.11%
2020/05/08	0	0.00	2	56.30	56.00	-2	949	-0.21%
2020/05/07	1	55.50	0	0.00	55.70	1	954	0.10%
2020/05/06	16	56.65	0	0.00	56.10	16	966	1.66%
2020/05/05	2	57.75	3	58.10	57.70	-1	973	-0.10%
2020/04/30	0	0.00	9	58.56	58.90	-9	991	-0.91%
2020/04/29	0	0.00	3	57.63	57.60	-3	1,005	-0.30%
2020/04/27	2	55.60	1	56.30	56.50	1	1,026	0.10%
2020/04/24	0	0.00	5	55.58	56.00	-5	1,024	-0.49%
2020/04/23	0	0.00	11	55.19	55.70	-11	1,016	-1.08%
2020/04/22	2	52.85	1	51.60	54.40	1	1,008	0.10%
2020/04/21	5	53.42	20	53.55	53.40	-15	1,001	-1.50%
2020/04/20	0	0.00	1	55.00	54.50	-1	989	-0.10%
2020/04/17	0	0.00	21	54.66	54.70	-21	993	-2.11%
2020/04/16	0	0.00	2	51.60	53.50	-2	961	-0.21%
2020/04/15	20	52.53	0	0.00	52.20	20	944	2.12%
2020/04/14	0	0.00	1	50.00	49.95	-1	922	-0.11%
2020/04/13	7	49.24	1	49.40	49.55	6	925	0.65%
2020/04/10	0	0.00	3	50.03	50.20	-3	926	-0.32%
2020/04/09	15	49.58	1	49.80	49.70	14	936	1.50%
2020/04/08	1	50.80	3	50.07	50.80	-2	944	-0.21%
2020/04/07	15	48.38	1	48.80	48.75	14	976	1.43%
2020/04/06	5	45.86	0	0.00	46.20	5	962	0.52%
2020/04/01	2	45.50	0	0.00	45.90	2	961	0.21%
2020/03/31	4	45.96	0	0.00	45.80	4	960	0.42%
2020/03/30	2	45.88	0	0.00	46.10	2	959	0.21%
2020/03/27	4	46.44	18	46.61	46.20	-14	956	-1.46%
2020/03/26	1	45.30	2	44.88	46.20	-1	941	-0.11%
2020/03/25	5	46.27	4	46.49	45.80	1	933	0.11%
2020/03/24	3	44.13	4	43.30	43.90	-1	924	-0.11%
2020/03/23	8	39.20	0	0.00	40.55	8	930	0.86%
2020/03/20	5	39.13	7	40.05	40.05	-2	923	-0.22%
2020/03/19	12	36.74	0	0.00	36.45	12	912	1.31%
2020/03/18	2	39.75	0	0.00	40.50	2	884	0.23%
2020/03/17	13	40.72	0	0.00	40.15	13	875	1.49%
2020/03/16	1	41.75	0	0.00	42.30	1	862	0.12%
2020/03/13	23	43.31	0	0.00	44.15	23	863	2.66%
2020/03/12	47	48.75	0	0.00	47.75	47	843	5.57%
2020/03/11	15	53.50	1	58.00	52.80	14	816	1.72%
2020/03/10	2	57.00	2	57.55	58.60	0	777	0.00%
2020/03/09	1	58.90	0	0.00	58.90	1	768	0.13%
2020/03/06	0	0.00	2	61.20	61.50	-2	763	-0.26%
2020/03/05	0	0.00	10	60.79	60.80	-10	760	-1.32%
2020/03/03	2	60.50	8	60.75	59.90	-6	754	-0.79%
2020/03/02	1	59.60	1	60.00	59.60	0	751	0.00%
2020/02/27	1	61.20	0	0.00	61.00	1	741	0.13%
2020/02/25	0	0.00	5	62.96	63.00	-5	732	-0.68%
2020/02/21	0	0.00	1	63.80	63.50	-1	734	-0.14%
2020/02/20	2	63.90	2	63.60	63.30	0	735	0.00%
2020/02/19	1	62.60	1	62.40	62.60	0	737	0.00%
2020/02/18	0	0.00	2	62.15	62.40	-2	733	-0.27%
2020/02/17	1	61.20	0	0.00	61.20	1	712	0.14%
2020/02/14	0	0.00	2	60.65	60.60	-2	709	-0.28%
2020/02/13	1	60.00	1	60.10	60.00	0	708	0.00%
2020/02/12	2	61.10	5	58.16	60.20	-3	701	-0.43%
2020/02/11	1	56.80	3	57.00	57.00	-2	685	-0.29%
2020/02/10	1	55.80	0	0.00	55.80	1	697	0.14%
2020/02/07	1	58.30	26	58.00	57.20	-25	706	-3.54%
2020/02/06	1	56.70	0	0.00	57.10	1	716	0.14%
2020/02/05	2	53.55	1	53.20	53.80	1	708	0.14%
2020/02/04	1	52.60	0	0.00	52.70	1	718	0.14%
2020/02/03	25	50.35	4	50.25	50.60	21	708	2.96%
2020/01/31	51	54.70	1	56.10	54.50	50	688	7.26%
2020/01/30	1	59.90	6	59.90	57.60	-5	691	-0.72%
2020/01/13	1	63.30	0	0.00	63.10	1	802	0.12%
2020/01/10	2	64.50	0	0.00	63.60	2	798	0.25%
2020/01/09	2	64.50	0	0.00	64.60	2	811	0.25%
2020/01/06	1	65.80	0	0.00	65.10	1	876	0.11%
2020/01/02	1	68.10	7	69.07	67.80	-6	887	-0.68%
2019/12/31	12	68.47	6	68.62	68.50	6	874	0.69%
2019/12/30	0	0.00	1	66.50	67.10	-1	835	-0.12%
2019/12/26	1	66.60	0	0.00	66.50	1	840	0.12%
2019/12/25	1	66.60	1.1	66.00	66.10	-0.1	843	-0.01%
2019/12/18	0	0.00	3	66.63	66.20	-3	976	-0.31%
2019/12/12	1	64.90	3	65.50	64.30	-2	1,075	-0.19%
2019/12/11	0	0.00	2	65.70	65.30	-2	1,087	-0.18%
2019/12/10	2	66.75	8	67.28	66.20	-6	1,104	-0.54%
2019/12/09	4	65.33	3	65.43	66.30	1	1,100	0.09%
2019/12/04	11	63.21	1	63.40	63.50	10	1,131	0.88%
2019/12/03	6	63.32	0	0.00	63.40	6	1,158	0.52%
2019/12/02	2	63.50	0	0.00	63.50	2	1,181	0.17%
2019/11/29	0	0.00	1	64.60	64.60	-1	1,187	-0.08%
2019/11/26	9	64.46	0	0.00	64.20	9	1,252	0.72%
2019/11/21	8	62.69	0	0.00	64.00	8	1,311	0.61%
2019/11/20	22	62.79	0	0.00	62.80	22	1,347	1.63%
2019/11/18	0	0.00	1.1	64.13	64.50	-1.1	1,516	-0.07%
2019/11/08	12	66.37	0	0.00	67.30	12	1,751	0.69%
2019/11/07	4	65.58	0	0.00	65.60	4	1,760	0.23%
2019/11/06	4	66.98	1	66.60	66.60	3	1,759	0.17%
2019/11/05	3	67.63	0	0.00	67.30	3	1,749	0.17%
2019/10/29	7	69.00	0	0.00	68.80	7	1,810	0.39%
2019/10/28	15	70.02	0	0.00	69.80	15	1,839	0.82%
2019/10/24	4	70.40	0.1	70.40	70.40	3.9	1,943	0.20%
2019/10/23	6	71.67	0	0.00	71.20	6	1,990	0.30%
2019/10/22	7	75.17	21	75.32	72.10	-14	1,998	-0.70%
2019/10/21	0	0.00	1	71.10	71.30	-1	1,947	-0.05%
2019/10/17	1	71.30	0	0.00	71.10	1	1,960	0.05%
2019/10/16	0	0.00	1	70.30	70.00	-1	1,958	-0.05%
2019/10/15	3	68.60	0	0.00	70.00	3	1,994	0.15%
2019/10/14	8	69.70	0	0.00	69.10	8	1,984	0.40%
2019/10/09	13	69.35	0	0.00	71.90	13	1,952	0.67%
2019/10/08	3	69.73	1	70.00	70.00	2	1,967	0.10%
2019/10/04	13.4	71.05	0	0.00	70.90	13.4	2,017	0.66%
2019/10/03	7	71.06	0	0.00	71.00	7	2,034	0.34%
2019/10/01	0	0.00	1	72.90	71.90	-1	2,096	-0.05%
2019/09/27	1	71.60	4	73.25	72.20	-3	2,193	-0.14%
2019/09/26	1	73.10	2	72.90	72.80	-1	2,243	-0.04%
2019/09/25	1	71.00	0	0.00	71.10	1	2,262	0.04%
2019/09/24	3.3	72.77	0	0.00	72.70	3.3	2,270	0.15%
2019/09/23	0.2	73.60	6.1	72.78	74.00	-5.9	2,268	-0.26%
2019/09/20	0	0.00	4	72.25	71.40	-4	2,230	-0.18%
2019/09/19	0	0.00	3	71.00	71.00	-3	2,216	-0.14%
2019/09/18	2	70.30	5	70.36	70.00	-3	2,205	-0.14%
2019/09/17	4	68.23	0	0.00	68.00	4	2,173	0.18%
2019/09/16	7	69.97	0	0.00	69.30	7	2,211	0.32%
2019/09/11	0	0.00	2	71.40	71.00	-2	2,250	-0.09%
2019/09/09	4	70.18	1	70.40	69.50	3	2,231	0.13%
2019/09/06	12	71.33	0	0.00	71.10	12	2,219	0.54%
2019/09/05	1	70.80	0	0.00	70.90	1	2,208	0.05%
2019/09/03	20	73.24	1	73.40	73.30	19	2,201	0.86%
2019/09/02	1	75.00	1	76.00	74.10	0	2,229	0.00%
2019/08/30	2	75.20	0	0.00	73.70	2	2,219	0.09%
2019/08/29	15	73.03	0	0.00	72.90	15	2,206	0.68%
2019/08/28	4	74.85	2	75.05	73.10	2	2,219	0.09%
2019/08/27	1	75.00	2	74.65	74.90	-1	2,218	-0.05%
2019/08/26	5	71.96	11	74.14	74.10	-6	2,254	-0.27%
2019/08/23	6	74.62	3	73.70	73.80	3	2,233	0.13%
2019/08/22	5	75.90	16	76.26	75.00	-11	2,229	-0.49%
2019/08/21	0	0.00	13	74.02	73.50	-13	2,165	-0.60%
2019/08/20	2	72.85	24	73.37	73.80	-22	2,092	-1.05%
2019/08/19	0	0.00	2	67.10	67.10	-2	1,932	-0.10%
2019/08/15	3	66.83	0	0.00	66.90	3	1,942	0.15%
2019/08/14	1	67.40	1	69.30	68.60	0	1,941	0.00%
2019/08/12	1	66.70	0	0.00	67.00	1	1,924	0.05%
2019/08/08	20	67.03	0	0.00	67.40	20	1,923	1.04%
2019/08/07	7	67.66	0	0.00	67.10	7	1,929	0.36%
2019/08/06	3	67.20	0	0.00	68.20	3	1,939	0.15%
2019/08/05	5	69.54	0	0.00	68.60	5	1,960	0.26%
2019/08/02	21	76.42	0	0.00	76.70	21	2,024	1.04%
2019/08/01	6	78.17	0	0.00	77.90	6	2,031	0.30%
2019/07/31	9	77.86	6	78.68	78.50	3	2,020	0.15%
2019/07/30	6	76.55	0	0.00	76.40	6	2,035	0.29%
2019/07/29	24	80.29	35	80.51	79.20	-11	2,029	-0.54%
2019/07/26	6	77.32	1	77.70	78.10	5	1,955	0.26%
2019/07/25	21	76.82	25	76.97	77.30	-4	1,941	-0.21%
2019/07/24	6	74.92	6	75.20	74.60	0	1,903	0.00%
2019/07/22	1	73.00	0	0.00	73.50	1	1,936	0.05%
2019/07/18	39	71.32	0	0.00	70.90	39	1,974	1.98%
2019/07/17	2	71.50	8	72.00	71.50	-6	2,022	-0.30%
2019/07/16	0	0.00	2	75.70	74.30	-2	2,011	-0.10%
2019/07/15	4	75.88	1	75.50	75.40	3	2,041	0.15%
2019/07/12	4	76.25	5	76.14	75.50	-1	2,104	-0.05%
2019/07/11	1	75.10	1	75.90	74.80	0	2,116	0.00%
2019/07/10	17	76.73	21	76.83	75.60	-4	2,157	-0.19%
2019/07/09	17	76.15	14	75.97	76.20	3	2,181	0.14%
2019/07/08	9	76.13	20	76.27	75.60	-11	2,316	-0.47%
2019/07/05	23	76.93	8	76.74	76.90	15	2,377	0.63%
2019/07/04	12	76.80	32	77.43	77.90	-20	2,415	-0.83%
2019/07/03	0	0.00	3	75.03	74.00	-3	2,343	-0.13%
2019/07/02	9	75.02	9	75.18	75.20	0	2,362	0.00%
2019/06/28	10	73.00	10	72.53	72.40	0	2,481	0.00%
2019/06/26	3	69.90	0	0.00	70.10	3	2,655	0.11%
2019/06/21	2	76.00	1	74.70	72.20	1	2,805	0.04%
2019/06/20	10	73.00	13	73.05	73.90	-3	2,775	-0.11%
2019/06/19	35	72.54	34	72.77	72.50	1	2,770	0.04%
2019/06/14	2	70.30	2	70.50	70.00	0	2,862	0.00%
2019/06/13	5	70.70	5	71.64	70.70	0	2,898	0.00%
2019/06/12	6	72.23	9	71.74	72.40	-3	2,941	-0.10%
2019/06/11	9	70.83	6	70.80	70.60	3	2,985	0.10%
2019/06/10	4	70.65	2	67.00	70.90	2	3,066	0.07%
2019/06/06	2	68.90	4	67.20	66.20	-2	3,181	-0.06%
2019/06/05	3	68.70	3	70.37	68.70	0	3,283	0.00%
2019/06/04	10	69.89	3	71.83	69.80	7	3,348	0.21%
2019/05/31	3	72.00	6	72.93	73.60	-3	3,460	-0.09%
2019/05/29	7	72.14	11	72.29	71.10	-4	3,561	-0.11%
2019/05/28	5	67.80	17	69.16	70.90	-12	3,657	-0.33%
2019/05/27	8	67.33	0	0.00	66.00	8	3,771	0.21%
2019/05/24	0	0.00	1	70.30	69.50	-1	3,854	-0.03%
2019/05/23	1	70.20	0	0.00	69.30	1	3,975	0.03%
2019/05/22	0	0.00	2	71.60	71.50	-2	4,006	-0.05%
2019/05/21	1	70.00	0	0.00	70.80	1	4,010	0.02%
2019/05/16	2	69.35	0	0.00	69.00	2	4,031	0.05%
2019/05/15	10	69.37	7	69.00	70.40	3	4,025	0.07%
2019/05/14	0	0.00	4	68.50	68.90	-4	4,017	-0.10%
2019/05/13	3	67.23	2	68.15	67.10	1	4,012	0.02%
2019/05/10	6	66.65	1	66.30	67.20	5	4,006	0.12%
2019/05/09	6	69.15	4	68.35	68.60	2	3,943	0.05%
2019/05/08	3	72.20	0	0.00	71.50	3	3,928	0.08%
2019/05/07	0	0.00	2	73.25	73.50	-2	3,947	-0.05%
2019/05/06	3	73.70	1	71.90	70.80	2	3,970	0.05%
2019/05/03	0	0.00	4	76.90	76.90	-4	4,072	-0.10%
2019/04/30	0	0.00	3	76.43	77.70	-3	4,095	-0.07%
2019/04/29	2	76.20	4	76.88	75.60	-2	4,117	-0.05%
2019/04/26	2	80.20	1	81.90	78.90	1	4,137	0.02%
2019/04/25	7	83.07	7	83.53	81.90	0	4,152	0.00%
2019/04/23	9	82.72	9	81.31	83.00	0	4,269	0.00%
2019/04/22	42	80.09	41	80.00	80.10	1	4,214	0.02%
2019/04/19	3	79.50	5	81.92	79.50	-2	4,188	-0.05%
2019/04/18	3	81.90	1	85.90	80.80	2	4,174	0.05%
2019/04/17	0	0.00	2	86.60	84.60	-2	4,136	-0.05%
2019/04/16	5	86.54	9	87.33	85.00	-4	4,098	-0.10%
2019/04/15	5	85.74	0.8	84.70	84.70	4.2	4,043	0.10%
2019/04/12	22	86.34	32	86.19	86.30	-10	3,989	-0.25%
2019/04/11	7	83.67	8	85.19	83.30	-1	3,825	-0.03%
2019/04/10	12	83.49	11	84.70	81.90	1	3,736	0.03%
2019/04/09	6	82.18	6	82.43	82.60	0	3,648	0.00%
2019/04/08	11	83.56	12	85.37	82.40	-1	3,617	-0.03%
2019/04/03	39	82.41	57	83.06	82.00	-18	3,522	-0.51%
2019/04/02	2	78.15	1	78.30	78.10	1	3,355	0.03%
2019/04/01	2	77.00	2	78.50	77.00	0	3,325	0.00%
2019/03/29	11	79.53	6	79.57	78.50	5	3,291	0.15%
2019/03/28	3	75.83	9	77.33	77.80	-6	3,115	-0.19%
2019/03/27	3	73.40	1	74.00	74.40	2	3,020	0.07%
2019/03/26	16	72.72	1	74.20	71.60	15	2,962	0.51%
2019/03/25	19	74.08	1	73.70	74.40	18	2,929	0.61%
2019/03/22	4	76.90	0	0.00	76.40	4	2,886	0.14%
2019/03/21	2	78.00	3	78.90	77.50	-1	2,863	-0.03%
2019/03/20	3	76.00	0	0.00	75.70	3	2,778	0.11%
2019/03/19	16	76.63	4	77.98	76.90	12	2,753	0.44%
2019/03/18	4	77.83	4	77.65	77.80	0	2,700	0.00%
2019/03/15	6	77.02	5	76.58	77.50	1	2,661	0.04%
2019/03/14	18	76.58	7	77.27	76.80	11	2,604	0.42%
2019/03/13	11	77.95	10	78.75	76.80	1	2,534	0.04%
2019/03/12	7	78.56	12	77.78	79.00	-5	2,429	-0.21%
2019/03/11	20	73.30	35	73.78	76.00	-15	2,275	-0.66%
2019/03/08	18	68.89	17	68.42	69.10	1	2,148	0.05%
2019/03/07	27	69.37	80	71.23	67.50	-53	2,064	-2.57%
2019/03/06	7	69.99	20	70.89	69.90	-13	1,953	-0.67%
2019/03/05	54	69.79	13	70.54	69.50	41	1,915	2.14%
2019/03/04	39	72.71	12	75.62	72.30	27	1,844	1.46%
2019/02/27	27	74.31	58	75.89	76.90	-31	1,744	-1.78%
2019/02/26	5	72.64	5	74.14	72.80	0	1,609	0.00%
2019/02/25	0	0.00	35	71.37	73.20	-35	1,463	-2.39%
2019/02/22	22	67.76	26	65.88	66.60	-4	1,359	-0.30%
2019/02/21	3	60.90	15	61.97	63.50	-12	1,225	-0.98%
2019/02/20	6	60.30	7	59.69	60.20	-1	1,180	-0.08%
2019/02/19	2	60.70	4	60.50	59.30	-2	1,158	-0.17%
2019/02/18	8	59.96	9	59.98	60.60	-1	1,134	-0.09%
2019/02/15	18	62.62	24	63.35	60.70	-6	1,097	-0.55%
2019/02/14	6	61.15	2	62.15	61.70	4	1,066	0.37%
2019/02/13	12.1	61.35	4	61.50	61.50	8.1	1,055	0.77%
2019/02/12	6	62.17	7	62.23	62.00	-1	1,040	-0.10%
2019/02/11	8	61.34	11	60.74	62.00	-3	1,026	-0.29%
2019/01/30	0	0.00	4	60.48	60.00	-4	996	-0.40%
2019/01/29	0	0.00	2	60.90	60.40	-2	969	-0.21%
2019/01/28	24	62.13	29	61.58	62.30	-5	942	-0.53%
2019/01/25	0.4	62.00	13	61.58	62.30	-12.6	905	-1.39%
2019/01/24	4	60.50	395	59.60	60.50	-391	852	-45.84%	大賣/鉅額交易
2019/01/23	0	0.00	20	57.23	57.10	-20	720	-2.78%
2019/01/22	0	0.00	43	57.39	56.90	-43	708	-6.07%
2019/01/21	1	55.70	66	56.60	56.90	-65	667	-9.73%
2019/01/18	3	55.43	240	55.33	56.10	-237	621	-38.16%	大賣/鉅額交易
2019/01/17	6	54.52	71	55.15	55.10	-65	566	-11.47%
2019/01/16	2	55.05	52	55.05	55.10	-50	524	-9.53%
2019/01/15	0	0.00	32	50.43	51.50	-32	410	-7.79%
2019/01/14	3	48.10	0	0.00	48.55	3	347	0.86%
2019/01/11	2	48.68	0	0.00	48.50	2	347	0.58%
2019/01/10	2	48.50	20	49.07	48.90	-18	342	-5.25%
2019/01/09	12	48.31	31	48.33	48.25	-19	320	-5.93%
2019/01/08	1	46.55	0	0.00	47.10	1	286	0.35%
2019/01/07	0	0.00	0	46.40	46.80	0	283	-0.01%
2018/12/28	1	43.65	0	0.00	44.15	1	283	0.35%
2018/12/22	0	0.00	1	44.50	44.90	-1	297	-0.34%
2018/12/21	0	0.00	2	44.50	44.90	-2	298	-0.67%
2018/12/14	0	0.00	3	44.23	44.30	-3	329	-0.91%
2018/12/12	0	0.00	1	44.05	44.30	-1	367	-0.27%
2018/12/11	5	44.00	0	0.00	43.70	5	388	1.29%
2018/12/06	0	0.00	1	43.10	43.25	-1	403	-0.25%
2018/11/30	0	0.00	1	43.15	43.25	-1	422	-0.24%
2018/11/27	0	0.00	1	41.55	41.65	-1	427	-0.23%
2018/11/22	0	0.00	1	42.10	41.80	-1	444	-0.23%
2018/11/21	0	0.00	1	41.25	41.40	-1	446	-0.22%
2018/11/19	0	0.00	1	41.00	40.95	-1	448	-0.22%
2018/11/12	1	40.55	0	0.00	40.55	1	448	0.22%
2018/11/08	1	41.00	1	41.10	41.00	0	450	0.00%
2018/11/05	2	38.80	2	39.10	39.00	0	457	0.00%
2018/11/02	3	39.47	5	39.49	39.30	-2	457	-0.44%
2018/11/01	5	38.63	29	38.85	39.40	-24	453	-5.29%
2018/10/31	11	37.82	4	38.10	37.70	7	441	1.59%
2018/10/30	20	37.95	0	0.00	37.85	20	439	4.55%
2018/10/29	15	40.55	0	0.00	40.35	15	440	3.41%
2018/10/26	8	41.70	0	0.00	40.95	8	441	1.81%
2018/10/25	4	42.09	2	42.70	42.60	2	439	0.46%
2018/10/24	4	42.53	0	0.00	43.40	4	436	0.92%
2018/10/23	7	42.46	7	42.78	43.00	0	431	0.00%
2018/10/22	4	42.25	4	42.53	42.80	0	430	0.00%
2018/10/19	18	41.70	16	42.15	42.35	2	428	0.47%
2018/10/18	4	41.28	4	41.73	42.30	0	423	0.00%
2018/10/16	5	40.83	0	0.00	40.80	5	416	1.20%
2018/10/12	10	40.59	0	0.00	41.20	10	415	2.41%
2018/10/11	13	41.13	0	0.00	40.10	13	413	3.14%
2018/10/09	6	44.15	0	0.00	44.25	6	402	1.49%
2018/10/08	3	44.42	0	0.00	44.50	3	399	0.75%
2018/10/05	1	44.70	0	0.00	44.80	1	399	0.25%
2018/10/01	5	45.73	0	0.00	45.80	5	403	1.24%
2018/09/25	0	0.00	1	46.90	46.60	-1	399	-0.25%
2018/09/21	0	0.00	1	46.90	46.70	-1	394	-0.25%
2018/09/19	0	0.00	1	46.55	46.85	-1	384	-0.26%
2018/09/18	7	46.21	0	0.00	46.10	7	374	1.87%
2018/09/17	0	0.00	5	47.26	47.40	-5	353	-1.41%
2018/09/07	0	0.00	16	45.19	45.35	-16	335	-4.76%
2018/08/31	1	44.25	0	0.00	44.70	1	405	0.25%
2018/08/30	4	43.44	0	0.00	44.05	4	407	0.98%
2018/08/29	2	43.40	0	0.00	43.65	2	408	0.49%
2018/08/27	3	42.70	0	0.00	42.70	3	409	0.73%
2018/08/23	1	42.90	0	0.00	43.00	1	417	0.24%
2018/08/16	2	42.50	0	0.00	42.90	2	443	0.45%
2018/08/14	3	42.95	0	0.00	43.15	3	450	0.67%
2018/08/13	3	42.90	0	0.00	43.15	3	450	0.67%
2018/08/10	0	0.00	6	43.96	44.25	-6	441	-1.36%
2018/08/08	0	0.00	2	44.40	44.20	-2	443	-0.45%
2018/08/03	1	46.15	0	0.00	46.70	1	428	0.23%
2018/07/12	0	0.00	9	44.90	45.20	-9	493	-1.82%
2018/07/03	0	0.00	6	45.85	45.55	-6	482	-1.24%
2018/07/02	0	0.00	5	46.00	45.90	-5	483	-1.03%
2018/06/12	2	50.20	6	50.13	49.10	-4	476	-0.84%
2018/06/11	26	48.76	5	48.66	49.35	21	444	4.73%
2018/06/07	0	0.00	5	47.30	47.10	-5	406	-1.23%
2018/06/05	5	46.85	0	0.00	46.70	5	398	1.26%
2018/05/29	2	46.28	1	46.80	46.00	1	388	0.26%
2018/05/11	0	0.00	16	45.59	46.00	-16	423	-3.78%
2018/05/07	1	45.40	0	0.00	45.40	1	423	0.24%
2018/05/04	0	0.00	10	45.53	45.45	-10	431	-2.32%
2018/04/25	16	46.20	0	0.00	46.50	16	464	3.44%
2018/04/16	0	0.00	5	44.50	44.45	-5	458	-1.09%
2018/04/09	0	0.00	25	44.90	44.75	-25	552	-4.53%
2018/04/03	1	44.65	0	0.00	45.00	1	563	0.18%
2018/04/02	2	45.73	15	45.78	45.45	-13	575	-2.26%
2018/03/30	20	45.60	0	0.00	45.65	20	589	3.39%
2018/03/29	3	44.62	0	0.00	44.50	3	587	0.51%
2018/02/12	0	0.00	1	40.60	40.60	-1	1,529	-0.07%
2018/02/09	0	0.00	5	40.00	41.00	-5	1,531	-0.33%
2018/02/08	1	40.40	1	40.70	40.70	0	1,536	0.00%
2018/02/06	1	41.80	1	39.60	39.60	0	1,536	0.00%
2018/02/02	4	43.15	4	43.00	43.00	0	1,520	0.00%
2018/02/01	3	43.58	3	43.55	43.55	0	1,525	0.00%
2018/01/30	0	0.00	1	43.45	43.45	-1	1,531	-0.07%
2018/01/29	3	43.95	2	43.83	44.65	1	1,530	0.07%
2018/01/26	9	43.75	9	43.50	43.50	0	1,530	0.00%
2018/01/25	5	44.78	3	44.20	44.20	2	1,520	0.13%
2018/01/24	2	44.83	3	44.85	44.85	-1	1,515	-0.07%
2018/01/23	4	45.26	5	45.00	45.00	-1	1,512	-0.07%
2018/01/22	2	45.65	0	0.00	45.40	2	1,502	0.13%
2018/01/15	1	47.80	2	47.75	47.50	-1	1,480	-0.07%
2018/01/12	1	46.85	1	47.20	47.20	0	1,479	0.00%
2018/01/11	1	46.95	0	0.00	46.55	1	1,485	0.07%
2018/01/10	0	0.00	3	47.33	47.10	-3	1,489	-0.20%
2018/01/09	2	46.28	2	46.30	46.30	0	1,480	0.00%
2018/01/08	3	46.62	0	0.00	46.55	3	1,471	0.20%
2018/01/05	4	47.28	4	47.10	47.10	0	1,463	0.00%
2018/01/04	2	47.13	2	48.20	48.20	0	1,441	0.00%
2018/01/03	1	45.95	1	45.90	45.90	0	1,402	0.00%
2018/01/02	2	46.35	2	46.10	46.10	0	1,390	0.00%