宏捷科 (8086)-元大-新竹經國券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－元大-新竹經國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/21	1.3	129.20	0	0.00	128.50	1.3	4,767	0.03%
2024/05/17	0.1	128.50	0	0.00	128.50	0.1	5,354	0.00%
2024/05/16	0	0.00	3.1	130.00	130.00	-3.1	5,652	-0.05%
2024/05/15	1	128.00	0	0.00	128.50	1	5,715	0.02%
2024/05/13	1.1	128.59	1	128.00	128.00	0.1	5,957	0.00%
2024/05/10	5	131.40	3	130.00	129.00	2	6,025	0.03%
2024/05/08	3	140.50	4	140.88	141.00	-1	6,125	-0.02%
2024/05/07	2	137.75	2	140.25	138.00	0	6,160	0.00%
2024/05/06	2	139.25	0	0.00	137.50	2	6,159	0.03%
2024/05/03	0	140.00	0	0.00	139.00	0	6,128	0.00%
2024/05/02	3	138.67	0	0.00	135.50	3	6,131	0.05%
2024/04/30	14	140.14	1	141.50	138.00	13	6,128	0.21%
2024/04/25	0	0.00	4	130.25	129.50	-4	6,159	-0.06%
2024/04/24	1	132.50	1	133.00	133.00	0	6,199	0.00%
2024/04/23	1	129.00	0	0.00	129.50	1	6,231	0.02%
2024/04/19	0	134.50	1	129.50	130.50	-1	6,244	-0.02%
2024/04/18	1	135.50	5	135.00	136.00	-4	6,235	-0.06%
2024/04/17	2	135.50	5	137.10	137.00	-3	6,273	-0.05%
2024/04/16	16.3	132.40	2.2	132.23	132.00	14	6,267	0.22%
2024/04/15	12	138.58	12	136.67	137.00	0	6,267	0.00%
2024/04/12	5.1	139.82	6	139.50	139.50	-0.9	6,300	-0.01%
2024/04/11	3	143.67	3	142.00	142.00	0	6,385	0.00%
2024/04/10	2.1	144.98	0	0.00	145.50	2.1	6,613	0.03%
2024/04/09	1	145.02	1	146.00	145.50	0	6,700	0.00%
2024/04/08	7.3	148.44	1	147.00	146.00	6.3	6,701	0.09%
2024/04/03	15.1	152.83	16.1	152.62	153.00	-1	6,653	-0.02%
2024/04/02	17	147.65	3	148.50	150.00	14	6,505	0.22%
2024/04/01	2	145.75	5	146.20	146.00	-3	6,500	-0.05%
2024/03/29	1.1	144.48	0.4	144.00	144.00	0.7	6,539	0.01%
2024/03/28	7.3	144.60	5	144.60	143.00	2.3	6,631	0.03%
2024/03/27	7	149.79	0.2	150.25	147.50	6.8	6,657	0.10%
2024/03/26	8	152.25	5	149.30	148.00	3	6,672	0.04%
2024/03/25	1	153.50	2.1	156.68	154.00	-1.1	6,721	-0.02%
2024/03/22	4.1	148.25	1.2	147.83	152.00	2.9	6,761	0.04%
2024/03/21	8.2	148.64	12	146.83	146.50	-3.9	6,791	-0.06%
2024/03/20	24	153.58	2.1	148.24	148.00	21.9	6,725	0.33%
2024/03/19	8.1	157.37	3.1	159.05	158.00	5	6,646	0.08%
2024/03/18	7.2	154.86	16	156.09	158.00	-8.8	6,507	-0.14%
2024/03/15	3	151.33	13	152.54	153.50	-10	6,533	-0.15%
2024/03/14	7	150.57	3	150.83	148.00	4	6,492	0.06%
2024/03/13	14	154.00	3	155.00	153.50	11	6,499	0.17%
2024/03/12	10.1	157.42	5	159.20	157.50	5.1	6,554	0.08%
2024/03/11	6	151.58	7	154.07	154.50	-1	6,616	-0.02%
2024/03/08	15	151.87	7.2	148.71	148.00	7.9	6,843	0.11%
2024/03/07	19.1	157.75	14	157.36	155.50	5.1	6,863	0.07%
2024/03/06	4	154.50	18	154.39	156.50	-14	6,810	-0.21%
2024/03/05	14.1	158.19	14.1	159.10	153.00	0	7,132	0.00%
2024/03/04	4	150.00	1	146.50	149.50	3	6,935	0.04%
2024/03/01	6.5	147.56	14	147.64	149.00	-7.5	7,028	-0.11%
2024/02/29	0	0.00	2	140.00	141.50	-2	7,376	-0.03%
2024/02/27	6	142.42	8	138.13	137.50	-2	7,583	-0.03%
2024/02/26	6	139.42	2	141.00	141.50	4	7,726	0.05%
2024/02/23	6	142.83	4	142.50	142.00	2	7,717	0.03%
2024/02/22	5	146.50	4	147.25	145.50	1	7,700	0.01%
2024/02/21	6	148.00	10.1	149.07	147.50	-4.1	7,663	-0.05%
2024/02/20	13.1	146.41	7	144.36	143.50	6.1	7,390	0.08%
2024/02/19	2	143.50	32	144.78	146.00	-30	7,152	-0.42%
2024/02/16	1	132.50	3	132.00	133.00	-2	6,911	-0.03%
2024/02/15	1	130.00	11	130.68	131.00	-10	6,907	-0.14%
2024/02/05	7	128.14	10	128.45	127.50	-3	6,912	-0.04%
2024/02/02	15	126.77	6	126.08	123.00	9	7,017	0.13%
2024/02/01	13	124.27	6	124.58	124.50	7	7,181	0.10%
2024/01/31	12	123.33	9.9	124.62	124.00	2.1	7,284	0.03%
2024/01/30	0.9	122.00	24	119.29	121.00	-23.1	7,457	-0.31%
2024/01/26	0	0.00	3	115.50	117.00	-3	7,741	-0.04%
2024/01/25	1	115.50	0	0.00	115.50	1	7,829	0.01%
2024/01/24	2.1	117.77	2	118.50	118.00	0.1	8,076	0.00%
2024/01/23	1	118.50	0	0.00	117.00	1	8,270	0.01%
2024/01/22	3	117.83	3	118.50	118.50	0	8,375	0.00%
2024/01/19	3	113.50	4	112.75	115.00	-1	8,337	-0.01%
2024/01/18	4	113.75	0	0.00	113.00	4	8,290	0.05%
2024/01/17	7	118.21	2	117.75	116.50	5	8,260	0.06%
2024/01/16	1	114.50	0	0.00	116.50	1	8,224	0.01%
2024/01/15	3	114.50	0	0.00	116.50	3	8,198	0.04%
2024/01/12	3	113.83	2	115.00	113.50	1	8,208	0.01%
2024/01/11	6	114.92	0	0.00	114.50	6	8,179	0.07%
2024/01/10	5	115.70	2	115.50	115.50	3	8,148	0.04%
2024/01/09	2	117.25	0	0.00	117.00	2	8,130	0.02%
2024/01/08	3	119.50	3	118.67	117.00	0	8,104	0.00%
2024/01/05	12.1	119.28	11	117.05	117.00	1.1	8,054	0.01%
2024/01/04	11	119.41	0.8	117.00	118.50	10.3	7,944	0.13%
2024/01/03	5.1	120.51	1	120.50	120.00	4.1	7,701	0.05%
2024/01/02	0	0.00	0	131.05	129.00	0	7,612	0.00%
2023/12/29	5	130.00	1	131.00	131.00	4	7,661	0.05%
2023/12/28	0	0.00	1	131.00	128.00	-1	7,880	-0.01%
2023/12/27	5	131.00	7	131.86	132.00	-2	7,841	-0.03%
2023/12/26	10.1	130.00	10	130.00	130.00	0.1	7,810	0.00%
2023/12/25	2	128.00	8	126.25	129.50	-6	7,736	-0.08%
2023/12/22	2	124.00	61	124.32	123.50	-59	7,629	-0.77%
2023/12/21	21	119.76	0	0.00	119.00	21	7,557	0.28%
2023/12/20	47	121.79	6	121.58	122.00	41	7,532	0.54%
2023/12/19	3.1	124.37	1	127.00	122.50	2.1	7,433	0.03%
2023/12/18	3	130.82	9	129.17	129.50	-6	7,350	-0.08%
2023/12/15	9	135.39	0	0.00	134.50	9	7,320	0.12%
2023/12/14	5	135.50	25	135.34	134.00	-20	7,408	-0.27%
2023/12/13	8	138.06	7	136.14	136.00	1	7,405	0.01%
2023/12/12	4	138.25	8	138.13	138.00	-4	7,399	-0.05%
2023/12/11	2	142.00	1	141.00	140.50	1	7,360	0.01%
2023/12/08	2	141.00	2	140.50	139.00	0	7,394	0.00%
2023/12/07	10.1	141.65	4.1	140.60	137.50	6	7,512	0.08%
2023/12/06	14	140.04	8	140.94	142.00	6	7,637	0.08%
2023/12/05	10	139.45	3	141.00	139.00	7	7,538	0.09%
2023/12/04	12	140.46	5	138.60	139.50	7	7,401	0.09%
2023/12/01	5	139.50	46	139.05	137.50	-41	7,428	-0.55%
2023/11/30	63	138.41	15	138.40	139.00	48	7,508	0.64%
2023/11/29	13	128.19	14	129.79	130.50	-1	7,336	-0.01%
2023/11/28	20	125.63	16	127.19	127.50	4	7,309	0.05%
2023/11/27	13	137.73	7	137.29	125.50	6	7,161	0.08%
2023/11/24	8	130.00	17.1	132.93	139.00	-9.1	6,737	-0.14%
2023/11/22	2	122.00	1	122.00	122.50	1	6,286	0.02%
2023/11/21	2	122.00	1	123.00	124.00	1	6,247	0.02%
2023/11/20	2	123.50	0.1	124.00	123.00	1.9	6,208	0.03%
2023/11/17	12	130.21	12	127.50	127.00	0	6,142	0.00%
2023/11/16	3	128.83	1	128.50	129.50	2	6,124	0.03%
2023/11/15	2	130.50	2	129.25	129.00	0	6,074	0.00%
2023/11/14	14	130.46	5	129.90	131.00	9	6,020	0.15%
2023/11/13	3	132.67	5	131.20	131.00	-2	5,958	-0.03%
2023/11/10	7	131.00	13	131.11	132.00	-6	5,855	-0.10%
2023/11/09	6	127.58	10.1	125.96	129.50	-4.1	5,621	-0.07%
2023/11/08	7	122.21	8	121.25	123.00	-1	5,388	-0.02%
2023/11/07	7.1	121.52	32	122.42	120.00	-24.9	5,235	-0.48%
2023/11/06	5	117.10	76	115.16	116.50	-71	4,945	-1.44%
2023/11/03	78	112.19	58	114.42	112.00	20	4,829	0.41%
2023/11/02	53	111.97	54	114.36	112.00	-1	4,675	-0.02%
2023/11/01	81	112.77	31	112.71	112.50	50	4,719	1.06%
2023/10/31	12	105.59	24	108.63	112.50	-12	4,614	-0.26%
2023/10/30	12	103.83	6	104.75	102.50	6	4,409	0.14%
2023/10/26	4	96.23	0	0.00	96.00	4	4,311	0.09%
2023/10/25	2	100.25	0	0.00	99.80	2	4,325	0.05%
2023/10/24	0	0.00	1	98.90	97.50	-1	4,317	-0.02%
2023/10/23	5	100.00	5	98.80	98.80	0	4,354	0.00%
2023/10/20	2	98.50	0	0.00	99.00	2	4,363	0.05%
2023/10/19	6	102.33	0	0.00	101.50	6	4,417	0.14%
2023/10/18	0	0.00	2	106.00	104.50	-2	4,446	-0.04%
2023/10/17	1	107.50	0	0.00	104.50	1	4,526	0.02%
2023/10/16	1	106.50	1	108.00	107.50	0	4,590	0.00%
2023/10/13	0	0.00	11	107.91	106.50	-11	4,614	-0.24%
2023/10/12	2	106.75	0	0.00	107.50	2	4,638	0.04%
2023/10/11	6	104.83	0	0.00	104.50	6	4,650	0.13%
2023/10/06	4	108.00	4	108.25	107.50	0	4,674	0.00%
2023/10/05	11	108.27	3.4	107.66	107.50	7.6	4,711	0.16%
2023/10/04	7	110.36	5	112.10	109.00	2	4,741	0.04%
2023/09/28	4	109.00	0	0.00	107.50	4	4,924	0.08%
2023/09/22	0.2	111.50	0	111.00	111.50	0.2	5,146	0.00%
2023/09/21	3.1	112.26	3.7	109.60	110.50	-0.6	5,139	-0.01%
2023/09/20	0.1	111.81	2	111.50	112.50	-2	5,107	-0.04%
2023/09/19	3	116.16	0	113.00	113.50	3	5,073	0.06%
2023/09/18	0	0.00	1	119.00	119.00	-1	4,963	-0.02%
2023/09/15	0.1	117.50	1	117.50	117.00	-1	4,928	-0.02%
2023/09/14	3	117.33	6	118.92	118.00	-3	4,887	-0.06%
2023/09/13	3	118.33	4.3	118.66	118.00	-1.3	4,824	-0.03%
2023/09/12	8	118.94	15	121.17	120.50	-7	4,754	-0.15%
2023/09/11	4	119.12	10	121.85	117.50	-6	4,616	-0.13%
2023/09/08	3	115.00	2	116.50	116.50	1	4,370	0.02%
2023/09/07	10	117.85	2	117.25	115.00	8	4,311	0.19%
2023/09/06	5	112.70	24	114.21	114.00	-19	4,118	-0.46%
2023/09/05	7	111.07	5	112.00	112.00	2	3,955	0.05%
2023/09/04	2	101.95	27	106.91	110.00	-25	3,740	-0.67%
2023/09/01	7	99.14	18	100.16	100.00	-11	3,578	-0.31%
2023/08/31	13	97.82	17	97.83	97.00	-4	3,519	-0.11%
2023/08/30	30	96.41	27	96.13	97.70	3	3,555	0.08%
2023/08/29	6	91.45	6	91.62	91.70	0	3,535	0.00%
2023/08/25	7	93.77	4	94.55	93.20	3	3,585	0.08%
2023/08/24	1	94.40	6	94.82	94.40	-5	3,576	-0.14%
2023/08/23	2	92.50	2	92.90	94.60	0	3,561	0.00%
2023/08/22	1	90.20	0	0.00	90.40	1	3,524	0.03%
2023/08/21	1	87.10	3	87.70	87.50	-2	3,506	-0.06%
2023/08/18	6	87.45	0	0.00	87.50	6	3,505	0.17%
2023/08/17	1	88.20	6	88.22	89.90	-5	3,515	-0.14%
2023/08/15	2	88.40	10	87.50	88.00	-8	3,502	-0.23%
2023/08/14	5	90.00	5	91.50	89.50	0	3,488	0.00%
2023/08/11	2	94.27	0	0.00	91.80	2	3,487	0.06%
2023/08/10	8	94.06	11	94.45	93.60	-3	3,487	-0.09%
2023/08/09	14	97.05	2	97.10	94.90	12	3,499	0.34%
2023/08/08	7	99.37	2.3	99.53	99.20	4.7	3,431	0.14%
2023/08/07	27	100.77	12	100.60	100.00	15	3,397	0.44%
2023/08/04	14	97.66	32	98.21	99.50	-18	3,254	-0.55%
2023/08/02	3	91.10	2	93.20	90.50	1	3,095	0.03%
2023/07/31	1	94.10	0	0.00	92.30	1	3,097	0.03%
2023/07/28	5	92.04	2	92.20	91.60	3	3,081	0.10%
2023/07/27	0.1	92.00	0	0.00	91.10	0.1	3,068	0.00%
2023/07/26	10	91.87	3	90.17	90.00	7	3,101	0.23%
2023/07/25	1	95.70	3	96.00	95.50	-2	3,086	-0.06%
2023/07/24	6	98.82	0	0.00	95.90	6	3,095	0.19%
2023/07/21	9	97.76	1	98.00	97.50	8	3,030	0.26%
2023/07/20	3	99.50	15	100.31	100.00	-12	3,024	-0.40%
2023/07/19	6	98.03	6	101.00	96.20	0	2,932	0.00%
2023/07/18	6	95.30	2	97.20	96.50	4	2,905	0.14%
2023/07/17	0	0.00	6	98.20	96.60	-6	2,913	-0.21%
2023/07/14	0	0.00	1	98.30	97.60	-1	2,935	-0.03%
2023/07/13	0.1	97.60	2	100.50	97.60	-2	2,963	-0.07%
2023/07/12	11	100.95	10	99.20	99.20	1	2,963	0.03%
2023/07/11	6	102.33	10	102.25	103.00	-4	2,923	-0.14%
2023/07/10	10	99.88	11	99.76	99.90	-1	2,853	-0.04%
2023/07/07	18	97.76	3	96.80	96.40	15	2,797	0.54%
2023/07/06	2	101.00	14	100.48	101.00	-12	2,753	-0.44%
2023/07/05	12	97.50	19.1	97.31	93.90	-7.1	2,569	-0.28%
2023/07/04	2	92.10	6	91.70	92.20	-4	2,486	-0.16%
2023/07/03	4	89.25	24	89.55	91.30	-20	2,511	-0.80%
2023/06/30	1	91.00	2	90.65	90.30	-1	2,543	-0.04%
2023/06/29	1	88.50	0	0.00	88.50	1	2,648	0.04%
2023/06/27	1	86.50	0	0.00	86.00	1	3,058	0.03%
2023/06/26	0	0.00	5	86.60	86.30	-5	3,127	-0.16%
2023/06/21	3	87.23	0	0.00	87.10	3	3,190	0.09%
2023/06/19	0	0.00	5	89.72	89.30	-5	3,181	-0.16%
2023/06/16	4	90.30	0	0.00	90.50	4	3,177	0.13%
2023/06/15	22	92.44	9	92.19	92.00	13	3,176	0.41%
2023/06/14	2	88.85	0	0.00	88.60	2	3,176	0.06%
2023/06/13	0	0.00	1	91.30	90.70	-1	3,171	-0.03%
2023/06/12	2	89.00	0	0.00	89.80	2	3,162	0.06%
2023/06/09	4	90.83	1	91.00	90.30	3	3,153	0.10%
2023/06/08	7	91.71	6	93.07	90.10	1	3,136	0.03%
2023/06/07	11	93.52	9	93.71	93.20	2	3,092	0.06%
2023/06/06	3	87.53	2	88.85	89.60	1	2,970	0.03%
2023/06/05	4	89.78	2	89.00	90.00	2	2,919	0.07%
2023/06/02	3	85.97	4	87.83	88.10	-1	2,829	-0.04%
2023/06/01	3	84.33	0.2	85.20	84.10	2.9	2,751	0.10%
2023/05/31	0	0.00	1	84.00	82.90	-1	2,754	-0.04%
2023/05/30	1	81.70	0	0.00	81.00	1	2,709	0.04%
2023/05/23	1	82.20	2	82.20	81.00	-1	2,793	-0.04%
2023/05/22	0	0.00	1	79.40	80.20	-1	2,834	-0.04%
2023/05/18	0	0.00	2	78.40	78.00	-2	2,834	-0.07%
2023/05/17	1	77.00	0	0.00	77.40	1	2,828	0.04%
2023/05/16	1	77.70	0	0.00	77.20	1	2,814	0.04%
2023/05/10	1	80.40	0	0.00	80.40	1	2,821	0.04%
2023/05/09	1	79.80	1	79.00	78.80	0	2,816	0.00%
2023/05/08	0	0.00	0.2	81.50	81.00	-0.2	2,812	-0.01%
2023/05/03	0	0.00	1	83.50	82.10	-1	2,846	-0.04%
2023/05/02	2	85.10	2	84.20	84.30	0	2,862	0.00%
2023/04/28	2	82.25	4	83.35	82.80	-2	2,943	-0.07%
2023/04/27	2	80.20	3	80.57	79.60	-1	2,979	-0.03%
2023/04/26	2	82.40	0	0.00	82.00	2	2,971	0.07%
2023/04/25	1	85.00	1	83.50	83.00	0	2,969	0.00%
2023/04/24	0	89.80	0	0.00	88.30	0	2,943	0.00%
2023/04/21	6	90.78	2	91.90	89.00	4	2,953	0.14%
2023/04/20	3	91.90	0	0.00	90.60	3	2,945	0.10%
2023/04/19	1	94.80	2	94.25	94.10	-1	3,037	-0.03%
2023/04/18	0	0.00	3	93.20	93.00	-3	3,004	-0.10%
2023/04/17	9	93.31	16	93.21	93.90	-7	3,010	-0.23%
2023/04/14	0	0.00	1	90.50	90.40	-1	2,968	-0.03%
2023/04/13	6	91.37	7	91.54	90.40	-1	2,945	-0.03%
2023/04/12	3	91.90	4	93.23	93.40	-1	2,911	-0.03%
2023/04/11	8	93.28	18	94.13	93.70	-10	2,871	-0.35%
2023/04/10	3	91.07	12	91.29	91.00	-9	2,772	-0.32%
2023/04/07	12	90.74	17	90.49	90.60	-5	2,734	-0.18%
2023/04/06	7	87.34	12	88.32	89.00	-5	2,638	-0.19%
2023/03/31	3	85.97	0	0.00	87.20	3	2,585	0.12%
2023/03/30	14	86.94	13	87.14	87.80	1	2,526	0.04%
2023/03/29	27	87.75	35	88.53	85.10	-8	2,387	-0.34%
2023/03/28	9	80.64	11	82.15	82.30	-2	2,095	-0.09%
2023/03/27	7	81.69	7	81.69	82.80	0	1,974	0.00%
2023/03/24	6	80.20	10	80.39	80.90	-4	1,894	-0.21%
2023/03/22	4	77.70	2	78.15	78.10	2	1,842	0.11%
2023/03/21	1	78.00	0	0.00	78.00	1	1,844	0.05%
2023/03/17	11	76.98	10	77.06	77.00	1	1,844	0.05%
2023/03/16	1	73.50	0	0.00	72.10	1	1,803	0.06%
2023/03/13	2	73.70	0	0.00	75.50	2	1,855	0.11%
2023/03/09	0.1	79.20	0	0.00	77.80	0.1	1,897	0.01%
2023/03/07	21	78.61	0	0.00	78.50	21	1,953	1.08%
2023/03/06	6	78.90	4	77.90	79.30	2	1,982	0.10%
2023/03/02	6	76.75	0	0.00	76.60	6	2,322	0.26%
2023/03/01	0	0.00	1	77.00	77.10	-1	2,428	-0.04%
2023/02/24	6	77.08	0.2	77.20	76.70	5.8	2,435	0.24%
2023/02/23	1	77.90	1	78.00	78.00	0	2,420	0.00%
2023/02/22	4	78.05	3	77.70	77.50	1	2,422	0.04%
2023/02/21	7.2	81.29	9	80.34	79.20	-1.8	2,423	-0.07%
2023/02/20	1	79.20	2	79.00	81.00	-1	2,353	-0.04%
2023/02/17	1	77.10	0	0.00	76.90	1	2,309	0.04%
2023/02/16	0.1	77.40	1	77.30	77.10	-0.9	2,312	-0.04%
2023/02/13	3	75.80	2	76.15	76.30	1	2,419	0.04%
2023/02/10	2	76.95	2	76.75	76.30	0	2,431	0.00%
2023/02/09	3	77.90	0	0.00	77.30	3	2,420	0.12%
2023/02/08	1	79.10	0	0.00	78.80	1	2,417	0.04%
2023/02/07	6	77.27	4	76.80	77.30	2	2,404	0.08%
2023/02/06	18	75.68	1	77.00	76.70	17	2,413	0.70%
2023/02/03	1	77.50	0	0.00	75.60	1	2,440	0.04%
2023/02/02	1	78.70	1	79.50	78.40	0	2,458	0.00%
2023/02/01	1	77.70	3	78.03	77.90	-2	2,486	-0.08%
2023/01/31	1	79.50	1	78.00	79.50	0	2,460	0.00%
2023/01/30	5	78.02	10	79.28	79.90	-5	2,435	-0.21%
2023/01/17	0	0.00	1	74.00	74.20	-1	2,326	-0.04%
2023/01/13	0	0.00	1	71.20	70.50	-1	2,238	-0.04%
2023/01/12	1	73.50	2	73.90	72.50	-1	2,229	-0.04%
2023/01/11	2	74.30	8	74.45	74.10	-6	2,223	-0.27%
2023/01/10	2	73.90	5.1	74.20	74.20	-3.1	2,221	-0.14%
2023/01/09	13.1	74.92	21	74.97	75.20	-7.9	2,193	-0.36%
2023/01/06	11	73.13	1	72.00	73.10	10	2,076	0.48%
2023/01/05	5	72.34	9	72.48	71.90	-4	2,069	-0.19%
2023/01/04	8	71.29	5	70.82	70.80	3	2,021	0.15%
2023/01/03	2	68.40	2	68.80	69.10	0	2,013	0.00%
2022/12/30	1	69.20	0	0.00	68.10	1	2,013	0.05%
2022/12/29	0	0.00	2	67.00	69.10	-2	2,026	-0.10%
2022/12/28	1	67.00	0	0.00	66.90	1	2,073	0.05%
2022/12/26	2	67.60	1	68.10	67.00	1	2,084	0.05%
2022/12/23	11	67.70	11.2	67.63	67.70	-0.2	2,102	-0.01%
2022/12/22	2	67.40	1	67.70	67.00	1	2,115	0.05%
2022/12/20	3	69.30	0	0.00	67.10	3	2,140	0.14%
2022/12/19	2	70.70	4	72.00	71.20	-2	2,137	-0.09%
2022/12/16	1	70.50	1	71.30	71.40	0	2,139	0.00%
2022/12/15	6	72.27	3	71.70	71.90	3	2,144	0.14%
2022/12/14	4	71.90	6	71.83	73.50	-2	2,131	-0.09%
2022/12/13	1	71.70	0	0.00	71.10	1	2,120	0.05%
2022/12/12	4	70.95	2	70.15	70.90	2	2,117	0.09%
2022/12/09	2	70.85	2	69.80	69.80	0	2,110	0.00%
2022/12/08	0	0.00	1	70.90	70.60	-1	2,100	-0.05%
2022/12/07	1	72.90	0	0.00	71.50	1	2,092	0.05%
2022/12/06	6	73.83	5	74.68	73.20	1	2,080	0.05%
2022/12/05	2	76.00	1	74.50	74.50	1	2,069	0.05%
2022/12/02	0	0.00	2	75.80	76.10	-2	2,032	-0.10%
2022/12/01	2	76.90	0	0.00	75.40	2	2,018	0.10%
2022/11/30	1	76.90	1	76.80	75.40	0	1,996	0.00%
2022/11/29	4	76.23	4	75.88	76.40	0	1,991	0.00%
2022/11/28	1	78.40	1	78.80	78.80	0	1,970	0.00%
2022/11/25	3	80.43	40.1	79.73	79.30	-37.1	1,999	-1.85%
2022/11/24	44.1	79.44	22.1	79.30	81.50	22	2,007	1.09%
2022/11/23	5	72.00	10.1	72.55	75.50	-5.1	1,717	-0.30%
2022/11/21	1	68.60	0	0.00	67.60	1	1,615	0.06%
2022/11/18	2	69.80	1	71.10	68.80	1	1,630	0.06%
2022/11/17	0	0.00	1	69.80	70.50	-1	1,689	-0.06%
2022/11/15	1	68.00	0	0.00	68.50	1	1,755	0.06%
2022/11/14	2	66.20	0	0.00	67.20	2	1,735	0.12%
2022/11/11	1	68.70	3	70.03	65.80	-2	1,720	-0.12%
2022/11/10	0	0.00	0	66.60	66.90	0	1,656	0.00%
2022/11/08	1	64.20	0	0.00	62.70	1	1,608	0.06%
2022/11/04	1	62.50	4	63.75	63.50	-3	1,608	-0.19%
2022/11/03	0	0.00	1	62.20	63.40	-1	1,598	-0.06%
2022/11/01	3	62.63	1	62.70	63.10	2	1,571	0.13%
2022/10/31	3	59.47	3.1	57.64	61.80	-0.1	1,530	0.00%
2022/10/28	11	55.60	4	56.50	56.20	7	1,509	0.46%
2022/10/26	0	0.00	1	58.60	58.20	-1	1,457	-0.07%
2022/10/25	0	0.00	6	58.83	58.00	-6	1,444	-0.42%
2022/10/21	0	0.00	1	59.70	58.70	-1	1,443	-0.07%
2022/10/20	0	0.00	3.1	59.62	61.00	-3.1	1,492	-0.20%
2022/10/18	3	61.70	3.1	60.90	60.60	-0.1	1,485	0.00%
2022/10/14	3	58.90	0	58.85	58.70	3	1,464	0.20%
2022/10/13	5	57.30	3	56.70	55.20	2	1,456	0.14%
2022/10/11	0	0.00	4	59.55	59.60	-4	1,429	-0.28%
2022/10/07	1	63.10	1	62.90	62.50	0	1,429	0.00%
2022/10/06	0	0.00	2	63.30	63.70	-2	1,440	-0.14%
2022/10/05	5	64.92	3	64.40	65.00	2	1,425	0.14%
2022/09/30	1.1	58.05	1	57.90	60.90	0.1	1,383	0.00%
2022/09/29	1	60.00	0	0.00	60.20	1	1,383	0.07%
2022/09/28	1.1	59.99	4	61.08	59.70	-3	1,402	-0.21%
2022/09/27	2	64.35	2	63.90	63.50	0	1,407	0.00%
2022/09/26	3	67.57	4.1	68.27	66.10	-1	1,423	-0.07%
2022/09/22	3	70.87	0	0.00	71.50	3	1,445	0.21%
2022/09/16	0	0.00	3	74.90	74.50	-3	1,459	-0.21%
2022/09/13	2	76.80	2	77.00	76.20	0	1,498	0.00%
2022/09/12	2	77.70	0	0.00	77.10	2	1,525	0.13%
2022/09/07	0	0.00	0	75.00	74.10	0	1,564	0.00%
2022/09/05	1	78.60	1	77.60	78.00	0	1,578	0.00%
2022/09/02	1.1	80.19	0	0.00	80.50	1.1	1,593	0.07%
2022/09/01	1	80.30	0	0.00	80.80	1	1,578	0.06%
2022/08/31	9	82.17	12	82.03	82.00	-3	1,524	-0.20%
2022/08/30	0	0.00	1	76.10	76.20	-1	1,428	-0.07%
2022/08/29	5	74.84	1	74.90	74.90	4	1,447	0.28%
2022/08/26	1	78.10	0	0.00	77.60	1	1,501	0.07%
2022/08/25	0	77.70	0	0.00	77.00	0	1,506	0.00%
2022/08/24	9.2	78.98	0	0.00	77.20	9.2	1,540	0.60%
2022/08/23	0	0.00	4	79.60	82.00	-4	1,536	-0.26%
2022/08/22	0	0.00	0.8	75.88	75.60	-0.8	1,469	-0.05%
2022/08/18	0	0.00	2	75.55	76.60	-2	1,507	-0.13%
2022/08/17	1	77.00	0	0.00	76.80	1	1,514	0.07%
2022/08/16	0	0.00	2	76.20	76.10	-2	1,520	-0.13%
2022/08/15	1	76.30	0	0.00	76.50	1	1,532	0.07%
2022/08/12	0	0.00	2	75.00	75.80	-2	1,539	-0.13%
2022/08/11	14	73.08	14	74.19	73.50	0	1,545	0.00%
2022/08/10	2	70.80	2	71.40	70.80	0	1,578	0.00%
2022/08/09	1	71.70	0	0.00	71.60	1	1,638	0.06%
2022/08/04	0.2	69.20	2	68.80	69.20	-1.8	1,658	-0.11%
2022/07/29	1	72.70	0	0.00	72.10	1	1,696	0.06%
2022/07/27	1	69.00	1	70.90	70.90	0	1,751	0.00%
2022/07/26	2	74.55	2	74.00	73.70	0	1,710	0.00%
2022/07/25	0	0.00	1	76.40	77.50	-1	1,713	-0.06%
2022/07/18	1	74.20	0	0.00	74.30	1	1,826	0.05%
2022/07/14	1	72.80	1	71.90	72.80	0	1,835	0.00%
2022/07/13	1	69.80	0	0.00	69.30	1	1,821	0.05%
2022/07/12	0.1	69.00	1	69.80	68.60	-0.9	1,825	-0.05%
2022/07/11	0.1	72.00	0	0.00	71.40	0.1	1,825	0.01%
2022/07/08	5	70.48	18	71.71	72.30	-13	1,823	-0.71%
2022/07/07	9	68.57	13	68.78	69.10	-4	1,815	-0.22%
2022/07/06	10.1	68.41	1	66.60	66.10	9.1	1,824	0.50%
2022/07/05	3	70.77	3	71.50	70.70	0	1,812	0.00%
2022/07/04	7	72.37	0.1	76.80	72.00	6.9	1,807	0.38%
2022/07/01	8	80.59	2	79.50	77.10	6	1,816	0.33%
2022/06/30	2	81.90	2	83.60	85.00	0	1,806	0.00%
2022/06/29	2	84.90	1	84.20	84.60	1	1,799	0.06%
2022/06/28	2	84.70	3	84.13	84.30	-1	1,797	-0.06%
2022/06/27	1	85.40	2	85.15	84.90	-1	1,802	-0.06%
2022/06/24	4	82.25	1	82.70	82.20	3	1,808	0.17%
2022/06/23	0	0.00	4	79.58	80.70	-4	1,818	-0.22%
2022/06/22	4	81.28	9	82.07	80.20	-5	1,829	-0.27%
2022/06/21	6	82.03	3	82.73	83.20	3	1,825	0.16%
2022/06/20	11	81.16	8	80.45	79.50	3	1,819	0.16%
2022/06/17	10	84.53	5	83.58	82.60	5	1,799	0.28%
2022/06/16	2	90.30	3	89.53	86.20	-1	1,825	-0.05%
2022/06/15	7	89.31	8	89.14	91.00	-1	1,818	-0.05%
2022/06/14	4	88.59	1	86.90	88.50	3	1,838	0.16%
2022/06/13	0	88.20	8	89.34	88.10	-8	1,867	-0.43%
2022/06/10	1	92.90	1	93.10	93.40	0	1,872	0.00%
2022/06/09	3.1	94.37	4	93.93	93.70	-1	1,920	-0.05%
2022/06/08	3	93.23	1	93.00	92.90	2	1,988	0.10%
2022/06/07	20	94.88	10	94.84	94.60	10	1,983	0.50%
2022/06/06	8.1	96.96	5	96.72	96.70	3.1	1,972	0.15%
2022/06/02	0	0.00	2	94.65	94.10	-2	1,939	-0.10%
2022/06/01	7	95.43	4	95.30	95.40	3	1,958	0.15%
2022/05/31	7	94.17	6	92.95	94.40	1	1,934	0.05%
2022/05/30	3	90.07	2	89.50	90.10	1	1,943	0.05%
2022/05/27	14	88.26	12	88.75	88.20	2	1,926	0.10%
2022/05/25	20	84.80	20	84.84	84.90	0	1,933	0.00%
2022/05/24	1	85.70	1	84.50	83.60	0	1,972	0.00%
2022/05/23	0	0.00	4	86.60	85.70	-4	1,975	-0.20%
2022/05/20	3	86.93	1	87.20	87.80	2	1,996	0.10%
2022/05/19	0	0.00	1	87.00	88.00	-1	1,989	-0.05%
2022/05/18	15	89.25	11	88.04	88.00	4	2,001	0.20%
2022/05/17	6	86.70	10	86.99	88.80	-4	1,971	-0.20%
2022/05/16	3	82.93	1	83.50	82.00	2	1,938	0.10%
2022/05/13	1	83.10	2	83.55	83.60	-1	1,979	-0.05%
2022/05/12	20	82.80	20	83.50	81.30	0	2,035	0.00%
2022/05/11	1	82.80	1	81.60	83.40	0	2,082	0.00%
2022/05/10	2	81.90	0	0.00	82.30	2	2,107	0.09%
2022/05/09	0	0.00	6	80.83	80.00	-6	2,170	-0.28%
2022/05/06	2.1	82.15	2	80.80	82.10	0.1	2,175	0.00%
2022/05/05	4	84.23	1.4	83.49	85.30	2.6	2,191	0.12%
2022/05/04	0	0.00	1	86.00	84.30	-1	2,143	-0.05%
2022/05/03	0	0.00	3	85.00	85.60	-3	2,129	-0.14%
2022/04/29	0	0.00	1	84.00	84.00	-1	2,152	-0.05%
2022/04/27	3.2	83.28	1	83.40	83.10	2.2	2,167	0.10%
2022/04/26	4.1	91.61	3	90.70	89.80	1.1	2,145	0.05%
2022/04/25	0.1	92.90	0	0.00	92.10	0.1	2,135	0.00%
2022/04/22	0	0.00	2	93.70	94.00	-2	2,131	-0.09%
2022/04/21	2	91.65	1	92.30	92.90	1	2,136	0.05%
2022/04/20	0	0.00	1	90.80	90.60	-1	2,184	-0.05%
2022/04/18	0	92.20	1	92.40	91.50	-1	2,333	-0.04%
2022/04/14	1	97.60	0	0.00	97.80	1	2,434	0.04%
2022/04/13	0	98.10	1	98.10	98.00	-1	2,452	-0.04%
2022/04/12	1	97.90	0	0.00	97.60	1	2,501	0.04%
2022/04/11	0	0.00	21	97.09	95.00	-21	2,500	-0.84%
2022/04/08	22	97.81	2	97.50	97.60	20	2,513	0.80%
2022/04/07	1	95.00	1	94.81	95.70	0	2,509	0.00%
2022/03/31	1	101.50	2	101.00	100.50	-1	2,508	-0.04%
2022/03/30	1	102.50	0	0.00	101.50	1	2,521	0.04%
2022/03/29	0.1	103.00	0.7	103.00	103.00	-0.7	2,559	-0.03%
2022/03/25	0	102.50	0	0.00	103.00	0	2,609	0.00%
2022/03/23	1	102.00	1	102.00	101.50	0	2,726	0.00%
2022/03/22	0	0.00	1	102.00	101.50	-1	2,738	-0.04%
2022/03/21	5	103.70	3	103.50	101.50	2	2,741	0.07%
2022/03/18	0	0.00	2	101.00	102.50	-2	2,723	-0.07%
2022/03/17	3.1	99.87	2	99.75	101.50	1.1	2,748	0.04%
2022/03/16	1	96.10	0	0.00	98.00	1	2,722	0.04%
2022/03/15	1	94.70	5	94.60	93.50	-4	2,697	-0.15%
2022/03/14	6	97.72	4	96.43	97.70	2	2,684	0.07%
2022/03/11	2.1	98.41	6	99.10	98.20	-3.9	2,642	-0.15%
2022/03/10	0	104.00	0	0.00	103.00	0	2,574	0.00%
2022/03/09	11.1	100.50	0	0.00	100.50	11.1	2,586	0.43%
2022/03/08	0.1	100.00	0	0.00	99.60	0.1	2,604	0.00%
2022/03/07	1	101.50	1	102.00	101.50	0	2,589	0.00%
2022/03/04	6	108.17	1	106.50	106.00	5	2,595	0.19%
2022/03/03	2.1	109.78	0	0.00	110.00	2.1	2,628	0.08%
2022/03/01	17	103.62	0	0.00	106.50	17	2,633	0.65%
2022/02/25	0.1	101.50	18	102.44	101.50	-17.9	2,676	-0.67%
2022/02/24	0.1	102.00	1.2	101.26	101.00	-1.1	2,723	-0.04%
2022/02/23	0	104.50	0	0.00	108.00	0	2,710	0.00%
2022/02/21	1.1	109.00	0	0.00	109.50	1.1	2,769	0.04%
2022/02/18	0.1	109.50	0	0.00	110.00	0.1	2,858	0.00%
2022/02/17	0.1	112.00	2.1	111.51	111.50	-2.1	2,913	-0.07%
2022/02/16	2	108.75	0	0.00	109.00	2	2,929	0.07%
2022/02/15	0	0.00	5	110.50	107.50	-5	2,937	-0.17%
2022/02/14	2.2	108.53	8	109.56	108.50	-5.9	2,902	-0.20%
2022/02/11	4.1	114.39	3	114.17	113.50	1.1	2,876	0.04%
2022/02/10	1	115.50	2	117.50	118.00	-1	2,850	-0.04%
2022/02/09	5	112.50	3	111.33	114.50	2	2,845	0.07%
2022/02/08	0.1	118.00	1	117.00	116.00	-1	2,795	-0.03%
2022/02/07	0.1	115.91	1.2	113.78	115.00	-1.1	2,876	-0.04%
2022/01/26	0	0.00	1	117.01	116.50	-1	2,887	-0.04%
2022/01/25	0.2	119.00	2	116.50	116.50	-1.8	2,991	-0.06%
2022/01/24	0	0.00	2	113.75	118.50	-2	3,051	-0.07%
2022/01/21	3.2	117.19	2	120.50	117.00	1.2	3,215	0.04%
2022/01/20	0.3	120.70	1	122.00	121.50	-0.8	3,291	-0.02%
2022/01/19	0.2	121.33	0	0.00	119.50	0.2	3,567	0.00%
2022/01/18	4	123.75	5	124.00	122.00	-1	3,646	-0.03%
2022/01/17	5	124.20	0	0.00	124.50	5	3,659	0.14%
2022/01/14	0	123.50	1	122.00	123.00	-1	3,713	-0.03%
2022/01/13	4	117.52	3	119.67	119.50	1	3,747	0.03%
2022/01/12	8	119.50	21	121.69	119.00	-13	3,707	-0.35%
2022/01/11	6	126.67	12	126.29	125.50	-6	3,610	-0.17%
2022/01/10	3.3	129.19	1	128.00	130.50	2.3	3,587	0.06%
2022/01/07	12	130.62	0	0.00	130.50	12	3,580	0.34%
2022/01/06	3.3	135.42	3.5	136.61	136.00	-0.2	3,506	-0.01%
2022/01/05	0.1	140.00	7	139.36	138.50	-7	3,510	-0.20%
2022/01/04	0	0.00	1	143.50	144.50	-1	3,482	-0.03%
2022/01/03	0	0.00	5	143.90	143.50	-5	3,523	-0.14%
2021/12/30	1	141.00	0	0.00	142.00	1	3,549	0.03%
2021/12/29	3	141.00	4	141.38	142.00	-1	3,609	-0.03%
2021/12/28	5	144.10	7.3	144.02	143.00	-2.3	3,672	-0.06%
2021/12/27	3	141.33	1.2	142.50	142.50	1.8	3,682	0.05%
2021/12/24	1	142.49	2	141.50	141.50	-1	3,727	-0.03%
2021/12/23	4	139.38	4	140.75	141.00	0	3,746	0.00%
2021/12/22	7	138.21	6	138.25	139.50	1	3,769	0.03%
2021/12/21	8	136.00	1	136.50	137.50	7	3,741	0.19%
2021/12/20	4	133.75	2	134.25	133.50	2	3,731	0.05%
2021/12/17	9	136.33	1	135.00	137.50	8	3,723	0.21%
2021/12/16	2	141.00	3	141.17	142.50	-1	3,647	-0.03%
2021/12/15	2	140.00	0	0.00	140.00	2	3,687	0.05%
2021/12/14	2	141.00	3	140.17	139.50	-1	3,746	-0.03%
2021/12/13	12	145.83	4	145.25	144.00	8	3,887	0.21%
2021/12/10	0	143.00	4	142.13	141.50	-4	4,011	-0.10%
2021/12/08	0	0.00	0.1	146.50	145.00	-0.1	4,087	0.00%
2021/12/07	0	147.00	4	146.25	146.00	-4	4,097	-0.10%
2021/12/06	4	145.25	0	0.00	144.00	4	4,114	0.10%
2021/12/03	9	146.39	18	145.47	146.00	-9	4,183	-0.22%
2021/12/02	6	147.50	0	0.00	146.00	6	4,229	0.14%
2021/12/01	0	0.00	1	144.50	146.50	-1	4,262	-0.02%
2021/11/30	3	148.67	0	0.00	147.00	3	4,382	0.07%
2021/11/29	9	146.89	7	145.36	147.00	2	4,439	0.05%
2021/11/26	3	144.67	3	143.67	145.00	0	4,498	0.00%
2021/11/25	5	151.00	3	149.17	148.00	2	4,473	0.04%
2021/11/24	7.2	149.66	6.1	150.31	149.00	1.1	4,490	0.02%
2021/11/23	4.2	152.74	8	152.25	151.00	-3.9	4,467	-0.09%
2021/11/22	3	156.17	1	155.50	156.00	2	4,482	0.04%
2021/11/19	11.2	158.36	5.2	158.40	156.00	6	4,636	0.13%
2021/11/18	3.4	156.59	4	156.50	156.00	-0.6	4,675	-0.01%
2021/11/17	4	156.88	26	155.42	157.50	-22	4,698	-0.47%
2021/11/16	18	154.03	3	154.00	154.50	15	4,643	0.32%
2021/11/15	11.1	152.77	2	152.25	151.50	9.1	4,594	0.20%
2021/11/12	9.1	152.72	5	153.00	152.50	4.1	4,614	0.09%
2021/11/11	2.1	150.76	2	150.75	150.00	0.1	4,616	0.00%
2021/11/10	3	151.50	4	150.38	151.50	-1	4,664	-0.02%
2021/11/09	3	148.69	6	150.50	148.50	-3	4,682	-0.06%
2021/11/08	1	150.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	3	150.00	4	151.00	152.00	-1	4,661	-0.02%
2021/11/04	6	150.50	6	150.50	150.00	0	4,693	0.00%
2021/11/03	2	156.00	2	157.00	155.00	0	4,630	0.00%
2021/11/02	19	159.74	12	159.96	154.00	7	4,621	0.15%
2021/11/01	6	161.08	2.2	160.47	161.00	3.9	4,584	0.08%
2021/10/29	14	163.29	10.1	161.90	159.50	3.9	4,642	0.08%
2021/10/28	9	160.17	12.2	159.32	158.50	-3.2	4,492	-0.07%
2021/10/27	30.1	158.37	27.2	159.75	161.50	3	4,457	0.07%
2021/10/26	5	146.60	6	148.50	149.00	-1	4,249	-0.02%
2021/10/25	3	142.17	5	138.80	143.00	-2	4,228	-0.05%
2021/10/22	4	139.50	5	139.10	140.00	-1	4,315	-0.02%
2021/10/21	3	146.17	6	147.50	143.50	-3	4,357	-0.07%
2021/10/20	2	144.25	1	143.00	143.50	1	4,338	0.02%
2021/10/19	2	142.75	2	143.25	143.00	0	4,470	0.00%
2021/10/18	0	139.00	1	140.00	139.00	-1	4,745	-0.02%
2021/10/15	16	139.50	0	0.00	140.00	16	4,962	0.32%
2021/10/14	13	136.81	4	135.88	136.00	9	5,063	0.18%
2021/10/13	1	133.50	3	133.83	133.50	-2	5,126	-0.04%
2021/10/12	3	137.50	3	137.50	136.50	0	5,191	0.00%
2021/10/08	6	144.08	5	142.40	142.00	1	5,281	0.02%
2021/10/07	2	142.00	1	142.50	141.50	1	5,378	0.02%
2021/10/06	2.1	136.95	9	137.83	137.50	-6.9	5,607	-0.12%
2021/10/05	7	137.36	4.8	136.98	138.50	2.2	5,874	0.04%
2021/10/04	2.3	133.03	11.1	135.48	132.00	-8.8	6,024	-0.15%
2021/10/01	6.3	136.98	3	137.50	136.50	3.3	6,243	0.05%
2021/09/30	5	140.70	8	140.69	143.50	-3	6,511	-0.05%
2021/09/29	6.1	139.88	6	142.75	140.50	0.1	6,543	0.00%
2021/09/28	3	146.17	5	146.10	148.00	-2	6,625	-0.03%
2021/09/27	0.3	151.06	1	150.50	149.50	-0.7	6,785	-0.01%
2021/09/24	3	150.67	2	150.75	150.50	1	6,839	0.01%
2021/09/23	2	150.25	0	0.00	150.00	2	6,992	0.03%
2021/09/22	11	150.73	15	150.30	149.50	-4	7,012	-0.06%
2021/09/17	6	148.33	8	149.75	150.50	-2	7,006	-0.03%
2021/09/16	20.2	146.72	6	146.67	144.50	14.2	7,056	0.20%
2021/09/15	24.3	150.84	9	148.89	150.00	15.3	7,098	0.22%
2021/09/14	2	160.25	4	160.00	159.50	-2	7,042	-0.03%
2021/09/13	7.2	157.88	5	156.80	157.00	2.2	7,067	0.03%
2021/09/10	4.1	162.76	3	162.67	163.50	1.1	7,043	0.01%
2021/09/09	3	165.84	1	167.00	165.00	2	7,066	0.03%
2021/09/08	4	163.00	6	164.50	164.00	-2	7,095	-0.03%
2021/09/07	11.3	166.33	7	165.86	165.00	4.3	7,193	0.06%
2021/09/06	4.1	171.50	6	172.08	172.00	-1.9	7,207	-0.03%
2021/09/03	8.4	175.54	12.1	175.74	174.00	-3.7	7,311	-0.05%
2021/09/02	3	175.33	4.1	174.14	175.00	-1.1	7,603	-0.01%
2021/09/01	12.1	173.04	17	172.26	175.00	-4.9	7,580	-0.06%
2021/08/31	2.1	167.50	6	165.83	168.50	-3.9	7,481	-0.05%
2021/08/30	11	167.18	3	166.50	166.00	8	7,499	0.11%
2021/08/27	2	170.99	3	170.32	170.50	-1	7,502	-0.01%
2021/08/26	9.1	169.66	41.2	168.97	170.50	-32.1	7,514	-0.43%
2021/08/25	47.2	169.68	26	168.33	170.00	21.2	7,537	0.28%
2021/08/24	15	160.60	9	159.78	162.00	6	7,398	0.08%
2021/08/23	14	154.72	7	151.71	155.00	7	7,405	0.09%
2021/08/20	4	144.50	8	145.19	145.00	-4	7,416	-0.05%
2021/08/19	4	145.13	2	144.75	144.50	2	7,559	0.03%
2021/08/18	5.1	143.88	7	145.36	150.00	-1.9	7,845	-0.02%
2021/08/17	4	146.38	3	147.50	145.50	1	7,965	0.01%
2021/08/16	3	142.50	6	138.75	147.50	-3	7,970	-0.04%
2021/08/13	5	146.70	2	150.00	145.00	3	7,943	0.04%
2021/08/12	1	153.00	6	153.17	153.50	-5	7,946	-0.06%
2021/08/11	7	153.21	10	153.60	152.00	-3	8,010	-0.04%
2021/08/10	3.1	155.11	9	155.17	154.00	-5.9	8,085	-0.07%
2021/08/09	3.1	161.47	2	161.25	158.50	1.1	8,142	0.01%
2021/08/06	4	163.50	4	163.00	162.50	0	8,227	0.00%
2021/08/05	6	162.74	5	162.80	163.50	1	8,291	0.01%
2021/08/04	10	165.30	6	166.58	165.50	4	8,341	0.05%
2021/08/03	4	161.50	4	162.88	162.00	0	8,289	0.00%
2021/08/02	6	162.75	3	162.83	161.50	3	8,306	0.04%
2021/07/30	10.1	167.64	10.2	168.04	164.00	-0.1	8,322	0.00%
2021/07/29	6.4	165.27	2	163.25	167.00	4.4	8,323	0.05%
2021/07/28	9.1	165.26	11.3	164.02	165.00	-2.2	8,391	-0.03%
2021/07/27	8.1	172.36	5	174.02	169.50	3	8,463	0.04%
2021/07/26	6	177.17	5	177.60	177.50	1	8,524	0.01%
2021/07/23	24.3	183.01	13	178.54	176.00	11.3	8,542	0.13%
2021/07/22	26.1	188.99	30.2	188.63	183.50	-4.1	8,500	-0.05%
2021/07/21	18.1	184.41	20	183.95	187.50	-1.9	8,323	-0.02%
2021/07/20	15.1	178.99	11.1	174.14	173.50	4	8,132	0.05%
2021/07/19	6	180.33	9	180.78	181.00	-3	8,090	-0.04%
2021/07/16	5	180.80	5	181.20	178.00	0	8,076	0.00%
2021/07/15	9	185.17	12	185.67	186.00	-3	8,031	-0.04%
2021/07/14	7	186.14	7	186.43	187.00	0	7,974	0.00%
2021/07/13	29.8	188.83	19.6	188.56	181.50	10.2	7,875	0.13%
2021/07/12	22.1	181.41	30	183.65	187.00	-7.9	7,644	-0.10%
2021/07/09	8	172.94	13	172.54	171.00	-5	7,354	-0.07%
2021/07/08	50	171.14	51	167.94	170.00	-1	7,228	-0.01%
2021/07/07	16	166.47	20	167.45	167.50	-4	7,034	-0.06%
2021/07/06	3.4	160.91	2	161.99	160.50	1.4	6,822	0.02%
2021/07/05	11	162.73	15	163.07	161.50	-4	6,856	-0.06%
2021/07/02	15.2	157.62	21	158.95	160.50	-5.8	6,846	-0.08%
2021/07/01	5	150.70	9	152.00	150.00	-4	6,993	-0.06%
2021/06/30	13	157.54	16	160.28	155.50	-3	6,981	-0.04%
2021/06/29	1	156.50	10	155.90	154.00	-9	6,883	-0.13%
2021/06/28	3	155.83	6	155.25	156.50	-3	6,977	-0.04%
2021/06/25	18	157.28	12	157.25	155.00	6	6,965	0.09%
2021/06/24	10	156.55	10	155.75	155.50	0	6,906	0.00%
2021/06/23	4	152.00	7	152.14	152.00	-3	6,737	-0.04%
2021/06/22	1	150.49	2	151.25	148.50	-1	6,674	-0.01%
2021/06/21	1	148.50	3	148.67	149.50	-2	6,650	-0.03%
2021/06/18	3	150.00	2	150.75	149.00	1	6,656	0.02%
2021/06/17	4	148.75	2	149.50	151.00	2	6,696	0.03%
2021/06/16	16	153.31	18	150.28	148.50	-2	6,684	-0.03%
2021/06/15	11	149.77	6	149.58	151.00	5	6,544	0.08%
2021/06/11	16	149.41	6	150.33	147.00	10	6,582	0.15%
2021/06/10	22	148.75	39.1	149.05	147.00	-17	6,566	-0.26%
2021/06/09	3	141.50	7	140.93	141.00	-4	6,218	-0.06%
2021/06/07	3	138.00	6	136.84	138.50	-3	6,302	-0.05%
2021/06/04	10	138.85	16	138.41	140.00	-6	6,304	-0.10%
2021/06/03	7.1	138.78	2	137.00	137.50	5.1	6,390	0.08%
2021/06/02	5	137.60	8	139.50	136.00	-3	6,376	-0.05%
2021/06/01	5.1	142.70	9	142.28	143.00	-4	6,310	-0.06%
2021/05/28	5	140.00	4	140.00	141.50	1	6,278	0.02%
2021/05/27	6.1	139.17	10	139.60	138.00	-4	6,266	-0.06%
2021/05/26	13	137.42	14	137.82	135.50	-1	6,186	-0.02%
2021/05/25	2	132.50	7	134.50	135.00	-5	5,925	-0.08%
2021/05/24	13	119.81	2	121.75	123.00	11	5,848	0.19%
2021/05/21	3.1	120.63	2	119.75	122.00	1.1	5,878	0.02%
2021/05/20	4	121.88	7	120.07	117.00	-3	5,981	-0.05%
2021/05/19	6.1	119.19	17	119.97	121.50	-10.9	6,021	-0.18%
2021/05/18	11	121.41	9	120.67	123.00	2	6,011	0.03%
2021/05/17	4	116.75	5	114.80	117.00	-1	6,035	-0.02%
2021/05/14	10	118.45	4	117.88	116.00	6	6,001	0.10%
2021/05/13	9	116.50	10.1	116.39	121.50	-1.1	6,052	-0.02%
2021/05/12	16.1	114.20	23.1	111.92	113.00	-7	6,237	-0.11%
2021/05/11	9	121.17	3.2	120.34	119.00	5.8	6,303	0.09%
2021/05/10	2	131.75	1	130.50	129.50	1	6,376	0.02%
2021/05/07	16.1	131.32	5	132.30	134.50	11.1	6,490	0.17%
2021/05/06	8	126.94	7.7	125.60	124.00	0.3	6,531	0.00%
2021/05/05	6	129.76	15	128.33	127.00	-9	6,646	-0.13%
2021/05/04	17.1	131.52	10	129.55	129.00	7.1	6,867	0.10%
2021/05/03	9	146.94	23	146.06	141.50	-14	7,454	-0.19%
2021/04/29	9	156.72	10	156.65	156.00	-1	7,692	-0.01%
2021/04/28	15	160.13	16	158.97	158.00	-1	7,845	-0.01%
2021/04/27	9	157.06	10	157.15	159.00	-1	7,982	-0.01%
2021/04/26	4	153.50	5	152.60	152.00	-1	8,109	-0.01%
2021/04/23	6.1	150.91	3	149.00	152.00	3.1	8,168	0.04%
2021/04/22	11	153.55	2	156.25	148.50	9	8,232	0.11%
2021/04/21	1	157.00	2	155.75	156.00	-1	8,435	-0.01%
2021/04/20	8	158.69	6	158.25	159.00	2	8,825	0.02%
2021/04/19	9	156.00	4	157.25	158.00	5	9,012	0.06%
2021/04/16	5.1	154.60	1	155.00	152.50	4.1	9,471	0.04%
2021/04/15	5	154.30	4	153.88	156.00	1	9,474	0.01%
2021/04/14	10	154.59	10	154.10	155.00	0	9,509	0.00%
2021/04/13	2	159.50	20.3	160.20	158.50	-18.3	9,638	-0.19%
2021/04/12	11.1	166.89	8	167.43	163.00	3.1	9,678	0.03%
2021/04/09	5	165.80	6	166.75	164.00	-1	9,762	-0.01%
2021/04/08	27	169.94	9.1	169.06	166.50	17.9	9,878	0.18%
2021/04/07	16.1	165.66	25	165.64	165.50	-8.9	9,876	-0.09%
2021/04/06	1	155.02	10	155.15	157.00	-9	9,798	-0.09%
2021/04/01	7.2	155.88	7	155.21	153.00	0.2	10,358	0.00%
2021/03/31	18	153.33	44	154.23	156.00	-26	10,433	-0.25%
2021/03/30	2.1	149.00	4	147.88	149.00	-1.9	10,451	-0.02%
2021/03/29	22	147.05	14.1	146.96	147.50	7.9	10,529	0.08%
2021/03/26	9.1	143.46	6	143.83	145.50	3.1	10,544	0.03%
2021/03/25	4.2	140.57	7	140.50	141.00	-2.8	10,589	-0.03%
2021/03/24	1	143.50	1	144.00	142.50	0	10,613	0.00%
2021/03/23	3	142.83	4	142.13	142.50	-1	10,681	-0.01%
2021/03/22	10	141.15	4	140.88	141.00	6	10,744	0.06%
2021/03/19	5	145.10	3	145.83	144.50	2	10,707	0.02%
2021/03/18	7	147.64	2	147.25	148.00	5	10,725	0.05%
2021/03/17	11	148.18	14	149.18	146.00	-3	10,821	-0.03%
2021/03/16	5.9	145.96	7	145.94	146.50	-1.1	10,811	-0.01%
2021/03/15	10	148.65	5	148.40	147.50	5	10,953	0.05%
2021/03/12	3.3	151.52	5	153.50	152.00	-1.7	10,983	-0.02%
2021/03/11	1.1	149.59	12	149.75	150.50	-10.9	11,073	-0.10%
2021/03/10	7	149.79	1	151.50	148.00	6	11,186	0.05%
2021/03/09	18	146.69	5	146.10	149.50	13	11,559	0.11%
2021/03/08	8	158.25	6	155.67	152.50	2	12,197	0.02%
2021/03/05	5	156.30	5	157.40	156.50	0	12,262	0.00%
2021/03/04	8	159.06	3	159.52	158.00	5	12,337	0.04%
2021/03/03	2.5	158.80	20	160.48	163.00	-17.5	12,440	-0.14%
2021/03/02	2	162.50	7	162.14	161.00	-5	12,817	-0.04%
2021/02/26	16	160.06	8	160.69	159.50	8	12,899	0.06%
2021/02/25	8	168.50	4	169.75	166.00	4	12,939	0.03%
2021/02/24	8	168.06	14	170.14	166.50	-6	13,244	-0.05%
2021/02/23	16	167.91	8	167.75	167.50	8	13,435	0.06%
2021/02/22	9	170.67	13.1	171.01	171.00	-4.1	13,582	-0.03%
2021/02/19	44.1	167.05	51	167.22	167.00	-6.9	13,916	-0.05%
2021/02/18	6	162.92	7	162.86	164.50	-1	14,899	-0.01%
2021/02/17	7	163.14	17.1	163.77	164.50	-10.1	15,466	-0.07%
2021/02/05	10	158.80	7	157.14	156.00	3	15,559	0.02%
2021/02/04	15	157.47	13.2	158.24	159.50	1.9	15,583	0.01%
2021/02/03	38.1	169.36	28	170.70	163.00	10.1	15,439	0.07%
2021/02/02	12.1	161.37	10.1	163.51	168.00	2	15,199	0.01%
2021/02/01	18	152.19	11	152.32	155.50	7	15,066	0.05%
2021/01/29	56	162.56	62	157.68	155.00	-6	14,987	-0.04%
2021/01/28	13.1	162.00	12	162.25	160.00	1.1	14,856	0.01%
2021/01/27	20	166.30	20	165.90	166.50	0	14,893	0.00%
2021/01/26	52.1	168.80	49	168.68	163.00	3.1	14,728	0.02%
2021/01/25	50	171.07	35	171.66	167.00	15	14,401	0.10%
2021/01/22	30	158.07	36	160.83	166.00	-6	13,660	-0.04%
2021/01/21	15.3	150.97	31	151.90	151.00	-15.7	13,328	-0.12%
2021/01/20	19	149.13	14	149.00	146.50	5	13,151	0.04%
2021/01/19	23	147.22	34.1	149.14	150.00	-11.1	12,974	-0.09%
2021/01/18	10	141.95	7	140.86	142.50	3	12,790	0.02%
2021/01/15	16	146.19	22	145.11	142.50	-6	12,768	-0.05%
2021/01/14	84	151.47	72	150.44	146.00	12	12,692	0.09%
2021/01/13	37	146.34	32.1	148.41	149.00	5	12,473	0.04%
2021/01/12	19	143.13	14.2	143.20	140.00	4.8	12,074	0.04%
2021/01/11	33.2	143.05	45.2	142.44	144.50	-12	11,881	-0.10%
2021/01/08	15	133.07	3	133.67	134.00	12	11,457	0.10%
2021/01/07	2.2	133.73	26.2	133.15	132.50	-24.1	11,486	-0.21%
2021/01/06	19.1	135.69	23.1	134.02	133.50	-4	11,728	-0.03%
2021/01/05	5	137.70	14	137.96	138.50	-9	11,645	-0.08%
2021/01/04	28	136.71	20	136.48	138.50	8	11,776	0.07%
2020/12/31	11	137.82	4	137.63	135.00	7	11,690	0.06%
2020/12/30	8.2	138.02	7	137.93	137.00	1.2	11,732	0.01%
2020/12/29	55	137.90	58	136.29	136.50	-3	11,841	-0.03%
2020/12/28	58.2	137.28	46	137.24	138.00	12.2	11,835	0.10%
2020/12/25	8	129.94	16	129.72	131.00	-8	11,339	-0.07%
2020/12/24	7	129.50	10	129.05	127.00	-3	11,406	-0.03%
2020/12/23	7	127.07	27	126.06	128.00	-20	11,591	-0.17%
2020/12/22	8.3	123.76	5	125.60	122.00	3.3	11,699	0.03%
2020/12/21	11	122.55	6	122.75	126.00	5	11,830	0.04%
2020/12/18	3	124.33	13	124.65	123.00	-10	11,962	-0.08%
2020/12/17	9	125.28	7	124.93	125.50	2	12,014	0.02%
2020/12/16	9	123.61	6	124.08	123.50	3	12,000	0.02%
2020/12/15	4	119.00	1	121.50	119.00	3	12,041	0.02%
2020/12/14	3	123.33	6	121.25	121.00	-3	12,254	-0.02%
2020/12/11	12	121.92	15	123.87	121.50	-3	12,564	-0.02%
2020/12/10	7	124.93	7	124.64	125.00	0	12,969	0.00%
2020/12/09	31	129.34	23	128.65	128.50	8	13,476	0.06%
2020/12/08	5	123.80	4	123.88	124.50	1	13,588	0.01%
2020/12/07	12	124.54	23.3	123.52	123.00	-11.3	13,556	-0.08%
2020/12/04	14.1	128.61	16	127.59	129.00	-1.9	13,392	-0.01%
2020/12/03	87	132.41	91	130.47	128.00	-4	13,218	-0.03%
2020/12/02	97	131.13	91	130.80	131.00	6	12,834	0.05%
2020/12/01	37.1	120.94	4	122.13	123.50	33.1	12,089	0.27%
2020/11/30	5	123.40	6	122.83	121.50	-1	12,080	-0.01%
2020/11/27	2	123.50	11	123.86	122.00	-9	11,996	-0.08%
2020/11/26	27	124.43	36	124.26	124.50	-9	11,870	-0.08%
2020/11/25	8	119.75	10	117.90	117.00	-2	11,431	-0.02%
2020/11/24	12	121.46	12	120.50	120.50	0	11,304	0.00%
2020/11/23	35	125.64	28	125.45	122.00	7	11,216	0.06%
2020/11/20	13	121.81	34	122.25	126.00	-21	10,951	-0.19%
2020/11/19	12	121.92	7	122.29	121.00	5	10,676	0.05%
2020/11/18	29.2	120.56	38.1	120.91	121.50	-8.8	10,487	-0.08%
2020/11/17	81	123.41	68	123.10	118.50	13	10,075	0.13%
2020/11/16	36	114.63	35	117.57	119.00	1	9,131	0.01%
2020/11/13	6	106.75	14	107.29	108.50	-8	8,563	-0.09%
2020/11/12	12	104.58	17	104.32	104.50	-5	8,433	-0.06%
2020/11/11	0	0.00	6	102.42	102.50	-6	8,359	-0.07%
2020/11/10	12	103.58	23	102.04	100.50	-11	8,369	-0.13%
2020/11/09	7	103.79	16	104.06	104.00	-9	8,364	-0.11%
2020/11/06	28	103.95	10	103.40	103.00	18	8,358	0.22%
2020/11/05	2	101.50	13	101.58	103.00	-11	8,347	-0.13%
2020/11/04	15	103.33	17	103.53	102.50	-2	8,368	-0.02%
2020/11/03	17	101.00	15	100.73	100.50	2	8,487	0.02%
2020/11/02	2	98.70	2.1	98.76	99.50	-0.1	8,522	0.00%
2020/10/30	1	99.50	23	99.09	98.50	-22	8,509	-0.26%
2020/10/29	5	100.50	10	100.00	100.50	-5	8,513	-0.06%
2020/10/28	11	103.18	13.1	102.65	102.00	-2.1	8,516	-0.02%
2020/10/27	3	104.00	4	103.50	104.50	-1	8,513	-0.01%
2020/10/26	14	104.61	0	0.00	102.00	14	8,498	0.16%
2020/10/23	4	103.13	9	103.28	104.00	-5	8,564	-0.06%
2020/10/22	33	101.97	13	101.15	101.00	20	8,547	0.23%
2020/10/21	7	103.71	12	104.00	102.50	-5	8,582	-0.06%
2020/10/20	5	103.00	0	0.00	102.50	5	8,585	0.06%
2020/10/19	7	103.00	1	103.00	103.00	6	8,628	0.07%
2020/10/16	7	103.93	8	103.44	101.00	-1	8,639	-0.01%
2020/10/15	9	104.11	7	103.86	103.50	2	8,629	0.02%
2020/10/14	33	108.23	61	107.72	105.00	-28	8,754	-0.32%
2020/10/13	12	104.96	6	105.08	106.00	6	8,527	0.07%
2020/10/12	29	105.12	26	104.58	106.00	3	8,498	0.04%
2020/10/08	11	102.50	3	101.50	101.00	8	8,424	0.09%
2020/10/07	14	105.21	28	105.11	102.50	-14	8,470	-0.17%
2020/10/06	12	104.58	15.2	104.54	104.50	-3.2	8,478	-0.04%
2020/10/05	8	103.00	6	102.25	103.50	2	8,798	0.02%
2020/09/30	5	100.48	4	100.63	101.50	1	9,160	0.01%
2020/09/29	14	100.54	14.2	100.45	101.00	-0.2	9,258	0.00%
2020/09/28	33	100.08	22	100.40	102.00	11	9,259	0.12%
2020/09/25	17	96.47	40	96.86	94.60	-23	9,281	-0.25%
2020/09/24	7.1	98.83	6	99.45	97.10	1.1	9,450	0.01%
2020/09/23	17	99.64	11	99.87	102.00	6	9,534	0.06%
2020/09/22	12	97.25	20.1	96.73	98.00	-8.1	9,348	-0.09%
2020/09/21	17	99.52	21	98.37	97.40	-4	9,295	-0.04%
2020/09/18	9	99.03	11	99.36	98.60	-2	9,229	-0.02%
2020/09/17	47	101.69	21	101.43	100.00	26	9,114	0.29%
2020/09/16	22	101.30	22	101.18	100.00	0	8,922	0.00%
2020/09/15	25	100.23	21	101.07	102.00	4	8,637	0.05%
2020/09/14	40	99.61	37	99.14	96.70	3	8,137	0.04%
2020/09/11	16	93.06	24	93.33	95.30	-8	7,562	-0.11%
2020/09/10	7	89.73	6	89.67	89.20	1	7,233	0.01%
2020/09/09	1	88.40	2	87.55	89.00	-1	7,201	-0.01%
2020/09/08	4	88.10	5	87.50	88.20	-1	7,241	-0.01%
2020/09/07	6	88.70	5	88.42	87.40	1	7,315	0.01%
2020/09/04	4	87.08	3	86.20	87.40	1	7,363	0.01%
2020/09/03	16	89.49	11	89.33	88.00	5	7,371	0.07%
2020/09/02	1	86.20	1	87.30	87.30	0	7,348	0.00%
2020/09/01	2	85.50	3	85.23	85.10	-1	7,370	-0.01%
2020/08/31	3	87.13	14	87.11	86.30	-11	7,492	-0.15%
2020/08/28	0	0.00	60	86.70	87.20	-60	7,879	-0.76%
2020/08/27	6	88.10	4	88.23	88.10	2	7,968	0.03%
2020/08/26	18	88.61	16	88.78	89.50	2	8,010	0.02%
2020/08/25	1	85.20	1	84.90	85.00	0	7,989	0.00%
2020/08/24	22	84.50	5	83.78	85.00	17	8,016	0.21%
2020/08/21	102	83.62	9	82.72	84.50	93	8,076	1.15%	大買/
2020/08/20	15	81.25	11	82.52	81.50	4	8,083	0.05%
2020/08/19	19	88.79	22	87.16	86.20	-3	8,041	-0.04%
2020/08/18	12	89.58	42	90.39	88.80	-30	8,071	-0.37%
2020/08/17	1	92.30	1	91.90	91.70	0	8,058	0.00%
2020/08/14	2	92.40	1	92.40	92.60	1	8,104	0.01%
2020/08/13	3	92.13	11	91.65	91.60	-8	8,157	-0.10%
2020/08/12	5	93.34	4	93.40	93.10	1	8,303	0.01%
2020/08/11	2	94.60	2	95.65	94.60	0	8,348	0.00%
2020/08/10	5	98.34	1	98.30	96.10	4	8,378	0.05%
2020/08/07	17	100.41	63.1	100.79	98.50	-46.1	8,401	-0.55%
2020/08/05	3	97.33	1	97.90	97.50	2	8,329	0.02%
2020/08/04	2	96.35	12	96.27	96.60	-10	8,709	-0.11%
2020/08/03	1	96.60	2	97.30	96.10	-1	9,128	-0.01%
2020/07/31	4	96.15	3	96.90	97.20	1	9,216	0.01%
2020/07/30	1	94.20	1	93.90	94.50	0	9,312	0.00%
2020/07/29	11	93.21	8	92.29	93.80	3	9,369	0.03%
2020/07/28	21	94.75	31	94.88	91.90	-10	9,396	-0.11%
2020/07/27	28	96.13	23	96.25	95.90	5	9,428	0.05%
2020/07/24	12	97.57	16	97.64	96.10	-4	9,679	-0.04%
2020/07/23	5	98.70	5.1	99.00	98.60	-0.1	9,680	0.00%
2020/07/22	6	98.97	7	98.77	99.10	-1	9,783	-0.01%
2020/07/21	12	97.20	3	96.80	97.70	9	9,763	0.09%
2020/07/20	4	95.90	5	95.56	95.40	-1	9,771	-0.01%
2020/07/17	70	99.23	13	98.25	97.20	57	9,794	0.58%
2020/07/16	8	96.66	26	96.40	96.30	-18	9,711	-0.19%
2020/07/15	3	97.07	2	97.00	96.00	1	9,738	0.01%
2020/07/14	19	98.69	30	98.52	97.70	-11	9,932	-0.11%
2020/07/13	3	102.50	3	101.50	102.00	0	9,837	0.00%
2020/07/10	35.2	102.65	33	102.06	101.00	2.2	9,772	0.02%
2020/07/09	30	109.72	31	109.89	107.00	-1	9,605	-0.01%
2020/07/08	40	106.43	110	104.32	110.50	-70	9,125	-0.77%	大賣/
2020/07/07	97	101.55	41	101.72	101.00	56	8,593	0.65%
2020/07/06	16	100.28	40	99.15	101.00	-24	8,494	-0.28%
2020/07/03	37	101.07	37.6	100.28	98.20	-0.6	8,424	-0.01%
2020/07/02	22	98.76	27	98.43	99.10	-5	8,282	-0.06%
2020/07/01	37	95.76	36	95.84	95.60	1	7,965	0.01%
2020/06/30	2	90.05	0	0.00	90.50	2	7,750	0.03%
2020/06/29	4	90.65	1	90.60	90.60	3	7,847	0.04%
2020/06/24	1	92.20	2	92.10	91.90	-1	7,896	-0.01%
2020/06/23	2	93.40	0	0.00	92.20	2	8,098	0.02%
2020/06/22	15	93.98	15	94.65	93.40	0	8,226	0.00%
2020/06/19	17	93.67	22	94.25	93.40	-5	8,300	-0.06%
2020/06/18	0	0.00	13.1	93.29	93.10	-13.1	8,361	-0.16%
2020/06/17	9	93.00	9.3	92.73	93.00	-0.3	8,467	0.00%
2020/06/16	33	92.44	28	92.54	93.30	5	8,585	0.06%
2020/06/15	21	91.95	18	91.82	89.90	3	8,755	0.03%
2020/06/12	12	89.46	12	89.29	91.40	0	8,897	0.00%
2020/06/11	10	93.25	30	92.17	90.10	-20	9,037	-0.22%
2020/06/10	40	94.91	14	94.59	94.50	26	9,128	0.28%
2020/06/09	7	93.61	6	93.42	93.70	1	9,272	0.01%
2020/06/08	2	95.00	2	94.80	93.00	0	9,412	0.00%
2020/06/05	71	93.96	5	93.96	94.00	66	9,435	0.70%
2020/06/04	12	94.38	12	94.56	93.50	0	9,492	0.00%
2020/06/03	39	95.68	41	95.96	93.70	-2	9,494	-0.02%
2020/06/02	20	93.01	23	93.03	91.10	-3	9,284	-0.03%
2020/06/01	21	91.59	17	91.68	91.90	4	9,379	0.04%
2020/05/29	5	89.56	7	88.53	90.80	-2	9,702	-0.02%
2020/05/28	5	88.94	8	89.06	87.80	-3	9,720	-0.03%
2020/05/27	11.7	89.76	14	89.39	88.80	-2.3	9,788	-0.02%
2020/05/26	9	88.87	8	88.86	88.50	1	9,806	0.01%
2020/05/25	20	86.97	15	86.31	88.80	5	9,789	0.05%
2020/05/22	8	86.83	10	87.03	85.90	-2	9,781	-0.02%
2020/05/21	26	87.19	11	87.13	88.80	15	9,752	0.15%
2020/05/20	17	85.68	15	85.62	85.30	2	9,695	0.02%
2020/05/19	10	86.10	7	86.43	86.70	3	9,667	0.03%
2020/05/18	19	86.25	9	86.59	85.80	10	9,616	0.10%
2020/05/15	9	91.71	3	91.10	91.10	6	9,483	0.06%
2020/05/14	2	93.70	28	93.74	92.30	-26	9,493	-0.27%
2020/05/13	18.7	94.10	13	94.46	95.30	5.7	9,489	0.06%
2020/05/12	14	94.41	20	94.88	93.40	-6	9,548	-0.06%
2020/05/11	43	99.37	24	99.07	97.50	19	9,540	0.20%
2020/05/08	89	94.51	77.1	95.40	96.10	11.9	9,189	0.13%
2020/05/07	26.1	91.09	13	91.17	91.40	13.1	8,821	0.15%
2020/05/06	21	89.92	19.1	89.88	89.00	1.9	8,781	0.02%
2020/05/05	12	88.53	9	89.04	88.50	3	8,759	0.03%
2020/05/04	3	88.50	8	88.91	88.50	-5	9,065	-0.06%
2020/04/30	18	91.99	31.1	91.22	90.60	-13.1	9,148	-0.14%
2020/04/29	16	92.73	23.1	92.87	91.50	-7.1	9,139	-0.08%
2020/04/28	5	89.32	8.1	89.18	89.80	-3.1	8,958	-0.03%
2020/04/27	15	88.89	14.3	89.08	88.70	0.7	9,014	0.01%
2020/04/24	4	87.35	3	87.50	87.60	1	8,918	0.01%
2020/04/23	4	88.10	5	87.70	87.00	-1	8,920	-0.01%
2020/04/22	22	85.45	14	84.51	87.50	8	8,959	0.09%
2020/04/21	48	88.49	3	86.90	86.10	45	8,978	0.50%
2020/04/20	33.7	87.09	39.1	86.59	87.90	-5.3	9,018	-0.06%
2020/04/17	78	90.74	108	91.01	88.10	-30	8,971	-0.33%	大賣/
2020/04/16	6	87.33	8	87.16	87.80	-2	8,827	-0.02%
2020/04/15	9	87.99	15	88.07	87.80	-6	8,853	-0.07%
2020/04/14	15	87.14	4	87.28	88.00	11	9,047	0.12%
2020/04/13	3	85.10	7	84.90	85.30	-4	9,083	-0.04%
2020/04/10	4	86.98	2	86.45	86.20	2	9,123	0.02%
2020/04/09	23	88.65	19	87.67	86.50	4	9,195	0.04%
2020/04/08	9	90.46	16	89.65	89.60	-7	9,340	-0.07%
2020/04/07	40	86.30	24	87.84	87.30	16	9,232	0.17%
2020/04/06	5	80.00	11	80.51	81.20	-6	9,085	-0.07%
2020/04/01	2	77.75	14	78.21	79.50	-12	9,076	-0.13%
2020/03/31	10	79.39	8	78.51	77.90	2	9,050	0.02%
2020/03/30	17	76.34	21	75.67	78.40	-4	9,000	-0.04%
2020/03/27	26.2	77.91	36	77.92	75.70	-9.8	8,991	-0.11%
2020/03/26	13	74.13	501	74.40	75.70	-488	8,840	-5.52%	大賣/鉅額交易
2020/03/25	48	74.95	32	75.23	75.70	16	8,754	0.18%
2020/03/24	69	68.27	11	68.90	69.80	58	8,674	0.67%
2020/03/23	41	63.36	44	62.07	63.80	-3	8,641	-0.03%
2020/03/20	46	62.18	34	62.64	63.30	12	8,804	0.14%
2020/03/19	18	58.87	28	60.00	57.60	-10	8,700	-0.11%
2020/03/18	38	70.76	29	69.74	64.00	9	8,591	0.10%
2020/03/17	19.7	74.42	27	73.80	70.50	-7.3	8,513	-0.09%
2020/03/16	93	75.99	24	81.16	75.60	69	8,509	0.81%
2020/03/13	24	80.25	25	81.99	83.50	-1	8,405	-0.01%
2020/03/12	12	87.32	8	86.71	87.70	4	8,233	0.05%
2020/03/11	5	94.02	28	92.58	92.40	-23	8,168	-0.28%
2020/03/10	14	92.99	6	92.78	95.90	8	8,272	0.10%
2020/03/09	171	94.93	25	96.80	92.40	146	8,457	1.73%	大買/鉅額交易
2020/03/06	10	100.11	38	99.21	98.60	-28	8,419	-0.33%
2020/03/05	82.3	99.97	19	99.81	99.60	63.3	8,434	0.75%
2020/03/04	37.5	98.80	58	98.79	96.80	-20.5	8,409	-0.24%
2020/03/03	6	96.88	10	96.32	95.70	-4	8,435	-0.05%
2020/03/02	17	90.11	18	91.95	94.40	-1	8,804	-0.01%
2020/02/27	8	90.75	0	0.00	90.00	8	9,012	0.09%
2020/02/26	4	96.25	5	97.02	96.00	-1	8,934	-0.01%
2020/02/25	3	93.03	11	94.07	97.80	-8	8,892	-0.09%
2020/02/24	7	95.67	13	95.39	95.00	-6	8,833	-0.07%
2020/02/21	1	97.30	4	97.35	97.80	-3	8,794	-0.03%
2020/02/20	3	97.60	4	98.13	97.60	-1	8,782	-0.01%
2020/02/18	2	97.50	7	97.29	96.50	-5	8,702	-0.06%
2020/02/17	11	98.03	7	97.59	97.20	4	8,639	0.05%
2020/02/14	8	99.66	3	99.93	99.90	5	8,553	0.06%
2020/02/13	10	101.35	52	101.91	100.00	-42	8,543	-0.49%
2020/02/12	19	102.63	8	102.44	101.00	11	8,589	0.13%
2020/02/11	2	99.15	6	99.28	99.70	-4	8,629	-0.05%
2020/02/10	1	95.90	3	98.00	95.40	-2	8,773	-0.02%
2020/02/07	8	98.75	3	98.30	97.00	5	9,047	0.06%
2020/02/06	2	98.65	16	99.02	100.50	-14	9,113	-0.15%
2020/02/05	27	99.65	221	100.59	97.80	-194	9,034	-2.15%	大賣/鉅額交易
2020/02/04	1	96.60	11	96.38	96.40	-10	8,705	-0.11%
2020/02/03	6	92.50	10	92.22	94.90	-4	8,610	-0.05%
2020/01/31	7	89.70	6	88.77	91.20	1	8,511	0.01%
2020/01/30	1	87.30	7	90.77	87.30	-6	8,531	-0.07%
2020/01/20	1	96.00	0	0.00	96.90	1	8,456	0.01%
2020/01/17	2	95.45	1	94.50	94.50	1	8,431	0.01%
2020/01/16	5	93.98	6	94.02	95.30	-1	8,427	-0.01%
2020/01/15	13	96.34	6	96.17	95.80	7	8,401	0.08%
2020/01/14	9	94.34	12	93.36	95.20	-3	8,835	-0.03%
2020/01/13	15	90.30	13	90.45	90.70	2	9,053	0.02%
2020/01/10	22	89.93	6	89.65	89.30	16	9,268	0.17%
2020/01/09	18	91.67	25	91.72	91.80	-7	9,510	-0.07%
2020/01/08	174	91.73	11	92.65	90.20	163	10,031	1.62%	大買/鉅額交易
2020/01/07	13	98.86	29	99.13	97.60	-16	10,026	-0.16%
2020/01/06	7	100.71	8	100.94	100.00	-1	10,400	-0.01%
2020/01/03	8	103.06	13	102.08	101.50	-5	10,881	-0.05%
2020/01/02	37	103.74	10	103.85	105.00	27	11,064	0.24%
2019/12/31	1	99.50	4	98.88	99.50	-3	10,948	-0.03%
2019/12/30	11	99.96	5	99.60	99.00	6	11,076	0.05%
2019/12/27	7	102.07	6	101.83	101.50	1	11,597	0.01%
2019/12/26	5	100.12	11	100.02	100.00	-6	11,658	-0.05%
2019/12/25	14	99.79	6	100.83	100.00	8	11,688	0.07%
2019/12/24	5	98.74	4	99.50	98.30	1	11,747	0.01%
2019/12/23	17	101.20	15	100.75	99.90	2	11,804	0.02%
2019/12/20	3	103.50	21	103.55	103.50	-18	11,897	-0.15%
2019/12/19	4	105.63	28	106.25	105.50	-24	12,162	-0.20%
2019/12/18	10	107.70	8	107.63	106.00	2	12,220	0.02%
2019/12/17	148	107.93	136	109.23	109.50	12	12,325	0.10%	大買/大賣/
2019/12/16	4	104.25	2	105.25	104.50	2	12,218	0.02%
2019/12/13	22	105.55	15	105.80	104.50	7	12,755	0.05%
2019/12/12	63	104.89	14	104.75	104.50	49	13,105	0.37%
2019/12/11	21	104.95	12	104.46	104.00	9	13,238	0.07%
2019/12/10	10	101.95	62	102.02	102.00	-52	13,436	-0.39%
2019/12/09	2	104.75	2	103.75	103.50	0	13,574	0.00%
2019/12/06	7	104.93	7	105.86	105.50	0	13,831	0.00%
2019/12/05	25	105.96	5	105.90	104.00	20	14,405	0.14%
2019/12/04	18	109.33	63	107.22	107.50	-45	14,663	-0.31%
2019/12/03	26	107.52	21	107.60	108.50	5	14,865	0.03%
2019/12/02	21	106.29	13	105.77	106.00	8	15,401	0.05%
2019/11/29	13	112.42	11	112.14	111.50	2	15,404	0.01%
2019/11/28	28	114.16	42	113.43	112.00	-14	15,298	-0.09%
2019/11/27	14	110.86	20	111.43	111.00	-6	14,921	-0.04%
2019/11/26	22	105.32	38	106.76	108.50	-16	14,529	-0.11%
2019/11/22	0	0.00	1	95.50	97.40	-1	14,415	-0.01%
2019/11/20	3	94.73	1	94.20	94.20	2	14,664	0.01%
2019/11/19	5	97.50	0	0.00	97.50	5	14,688	0.03%
2019/11/15	0	0.00	1	100.50	99.90	-1	14,824	-0.01%
2019/11/14	1	100.00	2	100.50	101.00	-1	14,868	-0.01%
2019/11/13	3	101.00	0	0.00	102.00	3	14,962	0.02%
2019/11/12	2	97.95	13	97.12	98.10	-11	15,137	-0.07%
2019/11/11	14	103.04	8	105.13	103.00	6	15,473	0.04%
2019/11/08	29	110.67	28	109.96	108.50	1	15,364	0.01%
2019/11/07	282	112.50	14	110.89	109.50	268	15,210	1.76%	大買/鉅額交易
2019/11/06	31	117.85	23	116.41	115.00	8	15,132	0.05%
2019/11/05	20	121.18	21	121.24	124.00	-1	14,872	-0.01%
2019/11/04	8	115.69	3	114.67	115.00	5	14,941	0.03%
2019/11/01	15	113.00	0	0.00	114.50	15	15,078	0.10%
2019/10/31	4	110.75	0	0.00	108.50	4	15,118	0.03%
2019/10/30	7	108.21	12	110.63	112.00	-5	15,199	-0.03%
2019/10/29	19	113.84	9	109.89	109.50	10	15,252	0.07%
2019/10/28	11	116.86	9	116.44	116.50	2	15,252	0.01%
2019/10/25	10	113.85	2	114.50	113.50	8	15,235	0.05%
2019/10/24	8	115.94	23	114.04	115.50	-15	15,301	-0.10%
2019/10/23	15	115.87	6	115.42	115.00	9	15,372	0.06%
2019/10/22	59	118.37	68	119.32	119.00	-9	15,430	-0.06%
2019/10/21	21	109.62	40	111.80	113.00	-19	15,094	-0.13%
2019/10/18	12	109.71	12	109.08	108.00	0	15,045	0.00%
2019/10/17	18	103.50	27	104.70	110.00	-9	15,039	-0.06%
2019/10/16	30	104.25	45	102.17	100.50	-15	14,737	-0.10%
2019/10/15	29	105.95	18	106.42	106.00	11	14,272	0.08%
2019/10/14	63	108.13	34	107.50	107.50	29	14,100	0.21%
2019/10/09	12	95.94	23	97.59	100.50	-11	13,740	-0.08%
2019/10/08	9	90.87	27	90.59	91.40	-18	13,266	-0.14%
2019/10/07	16	88.36	16	88.70	88.70	0	13,351	0.00%
2019/10/04	7	88.29	21	88.28	87.60	-14	13,312	-0.11%
2019/10/03	41	88.92	37	89.09	88.30	4	13,326	0.03%
2019/10/02	59	85.31	5	85.36	85.80	54	12,862	0.42%
2019/10/01	1	84.00	1	84.80	84.70	0	12,819	0.00%
2019/09/27	3	82.63	1	82.10	83.90	2	12,934	0.02%
2019/09/26	4	84.80	15	84.19	84.40	-11	12,980	-0.08%
2019/09/25	2	83.30	13	82.76	83.90	-11	12,975	-0.08%
2019/09/24	30	84.69	33	83.94	82.60	-3	13,061	-0.02%
2019/09/23	6	87.48	9	87.69	87.50	-3	12,912	-0.02%
2019/09/20	7	86.87	12	87.12	87.30	-5	13,227	-0.04%
2019/09/19	9	86.52	9	86.18	86.60	0	13,442	0.00%
2019/09/18	61	87.38	49	87.19	86.00	12	13,397	0.09%
2019/09/17	43	85.56	24	86.07	85.40	19	12,890	0.15%
2019/09/16	50	83.51	75	83.07	84.00	-25	12,510	-0.20%
2019/09/12	24	82.59	21	82.78	82.00	3	12,372	0.02%
2019/09/11	25	81.50	27	81.23	80.50	-2	12,101	-0.02%
2019/09/10	12	80.70	7	81.20	81.20	5	11,925	0.04%
2019/09/09	56	81.75	55	82.04	83.00	1	11,628	0.01%
2019/09/06	38	78.37	45	78.81	78.00	-7	10,977	-0.06%
2019/09/05	49	76.88	25	77.35	76.20	24	10,564	0.23%
2019/09/04	39	72.98	35	74.47	77.10	4	10,169	0.04%
2019/09/03	8	70.98	3	70.93	70.10	5	9,589	0.05%
2019/09/02	2	68.55	0	0.00	68.70	2	9,455	0.02%
2019/08/30	1	67.60	3	68.40	67.00	-2	9,453	-0.02%
2019/08/29	7	66.59	3	66.67	67.50	4	9,601	0.04%
2019/08/28	6	64.78	4	65.18	65.90	2	9,688	0.02%
2019/08/27	6	67.00	3	65.97	66.00	3	9,756	0.03%
2019/08/26	7	65.96	0	0.00	66.00	7	9,649	0.07%
2019/08/23	4	70.40	1	70.40	69.50	3	9,512	0.03%
2019/08/22	4	71.80	0	0.00	71.50	4	9,384	0.04%
2019/08/21	1	71.20	2	70.85	71.40	-1	9,339	-0.01%
2019/08/20	1	70.60	2	72.50	70.50	-1	9,302	-0.01%
2019/08/19	1	71.00	4	70.78	70.80	-3	9,206	-0.03%
2019/08/16	3	71.43	4	71.28	70.10	-1	9,176	-0.01%
2019/08/15	19	71.53	14	70.70	71.20	5	9,143	0.05%
2019/08/14	53	75.71	58	75.05	74.20	-5	9,003	-0.06%
2019/08/13	0	0.00	1	71.20	71.30	-1	8,675	-0.01%
2019/08/12	13	71.72	14	72.13	71.10	-1	8,647	-0.01%
2019/08/08	15	71.99	15	71.69	71.40	0	8,592	0.00%
2019/08/07	2	69.65	3	68.93	69.90	-1	8,444	-0.01%
2019/08/06	11	66.13	8	67.00	69.20	3	8,398	0.04%
2019/08/05	6	68.15	6	69.38	66.80	0	8,224	0.00%
2019/08/02	2	71.61	3	72.20	72.70	-1	8,045	-0.01%
2019/08/01	2	72.25	5	72.32	73.50	-3	7,985	-0.04%
2019/07/31	3	70.93	19	71.18	71.00	-16	7,850	-0.20%
2019/07/30	2	72.60	0	0.00	71.70	2	7,746	0.03%
2019/07/29	3	73.87	7	73.80	73.80	-4	7,627	-0.05%
2019/07/26	6	73.82	1	73.90	74.30	5	7,588	0.07%
2019/07/25	2	73.35	4.1	73.32	74.60	-2.1	7,550	-0.03%
2019/07/24	4	73.23	4	73.68	72.80	0	7,436	0.00%
2019/07/23	28	73.32	13	73.12	72.80	15	7,315	0.21%
2019/07/22	36	72.98	50	73.57	74.00	-14	7,166	-0.20%
2019/07/19	22	71.70	18	71.64	72.40	4	6,836	0.06%
2019/07/18	5	69.06	23	68.29	68.90	-18	6,579	-0.27%
2019/07/17	27	70.00	9	69.99	69.00	18	6,507	0.28%
2019/07/16	6	69.80	39	69.15	68.50	-33	6,374	-0.52%
2019/07/15	27	70.84	35	70.85	69.80	-8	6,340	-0.13%
2019/07/12	27	72.59	22	71.61	72.00	5	6,566	0.08%
2019/07/11	26	71.88	41	72.97	72.50	-15	6,451	-0.23%
2019/07/10	3	67.83	6	67.48	68.40	-3	6,067	-0.05%
2019/07/09	6	67.58	8	67.58	67.50	-2	5,994	-0.03%
2019/07/08	4	65.78	5	65.64	66.40	-1	5,837	-0.02%
2019/07/05	2	64.95	0	0.00	65.10	2	5,746	0.03%
2019/07/04	18	65.96	7	64.13	64.00	11	5,678	0.19%
2019/07/03	9	66.11	14	65.31	65.00	-5	5,522	-0.09%
2019/07/02	10	65.26	10	65.07	66.00	0	5,438	0.00%
2019/07/01	14	67.05	3	65.80	65.60	11	5,352	0.21%
2019/06/28	5	64.38	8	64.49	64.50	-3	5,160	-0.06%
2019/06/27	24	63.12	34	63.04	65.00	-10	5,060	-0.20%
2019/06/26	38	60.81	28	60.55	60.20	10	4,783	0.21%
2019/06/25	6	56.83	6	57.05	57.10	0	4,876	0.00%
2019/06/24	6	57.88	6	57.50	57.40	0	5,093	0.00%
2019/06/21	4	57.85	4	57.05	56.10	0	5,048	0.00%
2019/06/20	2	54.90	9	55.30	56.60	-7	4,983	-0.14%
2019/06/19	12	54.77	13	54.80	55.10	-1	5,046	-0.02%
2019/06/18	4	53.43	2	52.90	53.00	2	4,947	0.04%
2019/06/17	2	52.65	4	52.50	52.80	-2	4,964	-0.04%
2019/06/14	1	52.70	1	52.30	52.00	0	5,048	0.00%
2019/06/13	7	52.17	1	52.00	53.00	6	5,187	0.12%
2019/06/12	3	52.83	5	52.70	52.10	-2	5,480	-0.04%
2019/06/11	2	51.70	0	0.00	52.10	2	5,405	0.04%
2019/06/10	6	51.40	4	52.00	51.50	2	5,338	0.04%
2019/06/06	6	49.58	2	50.20	50.80	4	5,275	0.08%
2019/06/05	7	50.26	23	50.68	49.95	-16	5,209	-0.31%
2019/06/04	3	48.42	4	48.41	48.55	-1	5,016	-0.02%
2019/06/03	5	47.03	8	46.59	48.15	-3	4,902	-0.06%
2019/05/31	2	43.40	6	44.25	43.80	-4	4,754	-0.08%
2019/05/27	1	41.50	0	0.00	41.35	1	4,812	0.02%
2019/05/22	2	43.43	0	0.00	41.80	2	4,936	0.04%
2019/05/21	0	0.00	2	40.30	42.20	-2	5,003	-0.04%
2019/05/20	7	40.99	0	0.00	41.40	7	5,012	0.14%
2019/05/17	1	44.35	3	43.20	43.80	-2	5,016	-0.04%
2019/05/16	0	0.00	4	45.15	45.25	-4	5,312	-0.08%
2019/05/14	3	46.40	13	45.69	46.70	-10	5,442	-0.18%
2019/05/13	13	47.98	13	48.21	47.80	0	5,543	0.00%
2019/05/10	1	51.20	0	0.00	51.00	1	5,558	0.02%
2019/05/09	1	50.60	0	0.00	50.40	1	5,544	0.02%
2019/05/07	1	51.30	0	0.00	51.20	1	5,530	0.02%
2019/05/06	1	50.90	10	50.80	50.70	-9	5,630	-0.16%
2019/05/03	1	52.90	0	0.00	52.70	1	5,628	0.02%
2019/05/02	7	52.51	6	52.98	53.00	1	5,637	0.02%
2019/04/30	1	50.60	2	50.30	50.50	-1	5,604	-0.02%
2019/04/29	2	50.40	0	0.00	50.00	2	5,725	0.03%
2019/04/26	13	51.02	1	50.70	51.70	12	5,741	0.21%
2019/04/25	5	52.56	1	52.50	52.50	4	5,731	0.07%
2019/04/24	7	53.04	2	53.30	52.90	5	5,765	0.09%
2019/04/23	4	53.28	0	0.00	53.50	4	5,780	0.07%
2019/04/22	0	0.00	1	53.80	54.00	-1	5,789	-0.02%
2019/04/19	6	53.65	4	54.48	54.00	2	5,830	0.03%
2019/04/18	34	55.44	37	55.22	53.70	-3	5,847	-0.05%
2019/04/17	5	52.86	0	0.00	52.70	5	5,583	0.09%
2019/04/16	7	52.83	0	0.00	52.70	7	5,734	0.12%
2019/04/15	2	52.00	0	0.00	53.00	2	5,824	0.03%
2019/04/12	1	51.70	2	51.85	52.00	-1	5,956	-0.02%
2019/04/11	11	53.98	7	54.01	53.10	4	6,111	0.07%
2019/04/10	2	53.95	2	54.10	54.00	0	6,532	0.00%
2019/04/09	10	54.40	4	54.23	54.00	6	7,067	0.08%
2019/04/08	19	54.91	1	54.50	54.30	18	7,208	0.25%
2019/04/03	1	53.70	4	52.98	53.30	-3	7,461	-0.04%
2019/04/02	0	0.00	1	55.50	54.30	-1	7,776	-0.01%
2019/04/01	6	55.68	21	55.54	54.00	-15	7,759	-0.19%
2019/03/29	2	54.95	14	54.81	54.00	-12	7,666	-0.16%
2019/03/28	83	55.14	129	54.79	52.80	-46	7,511	-0.61%	大賣/
2019/03/27	99	50.81	42.1	51.34	53.90	56.9	7,012	0.81%
2019/03/26	1	48.60	7	48.91	49.00	-6	6,655	-0.09%
2019/03/25	5	48.80	2	48.95	48.45	3	6,643	0.05%
2019/03/22	24	49.88	25	50.22	49.90	-1	6,623	-0.02%
2019/03/21	9	48.88	2	49.08	48.85	7	6,491	0.11%
2019/03/20	3	48.93	2	48.98	48.80	1	6,638	0.02%
2019/03/19	3	48.95	7.1	49.08	49.05	-4.1	6,655	-0.06%
2019/03/18	7	48.90	12	48.97	48.70	-5	6,553	-0.08%
2019/03/15	16	48.84	13	49.06	47.50	3	6,382	0.05%
2019/03/14	1	46.75	7	46.75	46.25	-6	6,063	-0.10%
2019/03/12	0	0.00	6	46.25	46.00	-6	6,160	-0.10%
2019/03/08	0	0.00	5	44.85	45.20	-5	6,283	-0.08%
2019/03/07	8	45.93	3	46.35	45.40	5	6,448	0.08%
2019/03/05	2	47.55	0	0.00	47.50	2	6,528	0.03%
2019/03/04	1	47.80	11	46.85	47.80	-10	6,592	-0.15%
2019/02/27	2	46.83	3	47.22	46.90	-1	6,590	-0.02%
2019/02/26	1	48.60	2	48.20	47.80	-1	6,617	-0.02%
2019/02/25	3	48.18	3	48.27	47.80	0	6,610	0.00%
2019/02/22	5	47.85	5	47.60	47.55	0	6,555	0.00%
2019/02/21	25	47.93	27	48.39	48.45	-2	6,544	-0.03%
2019/02/20	43	48.67	45	48.58	47.95	-2	6,498	-0.03%
2019/02/19	6	48.23	5	48.10	48.00	1	6,403	0.02%
2019/02/18	8	47.87	14	47.89	47.60	-6	6,414	-0.09%
2019/02/15	43	49.35	34	48.77	47.55	9	6,359	0.14%
2019/02/14	6	46.47	6	46.61	46.75	0	6,030	0.00%
2019/02/13	34	46.61	52	46.48	46.10	-18	5,949	-0.30%
2019/02/12	18	45.79	11	45.75	46.20	7	5,884	0.12%
2019/02/11	4	44.28	6	44.11	44.55	-2	5,769	-0.03%
2019/01/30	3	43.23	0	0.00	43.00	3	5,735	0.05%
2019/01/29	3	43.12	2	43.48	43.15	1	5,798	0.02%
2019/01/28	2	44.20	16	44.36	44.10	-14	5,802	-0.24%
2019/01/25	23	44.38	24	44.71	44.15	-1	5,810	-0.02%
2019/01/24	7	43.43	11	43.58	43.40	-4	5,742	-0.07%
2019/01/23	13	43.16	16	43.09	43.30	-3	5,746	-0.05%
2019/01/22	30	42.97	5	43.02	42.50	25	5,729	0.44%
2019/01/21	18	42.81	5	43.46	42.90	13	5,709	0.23%
2019/01/18	4	42.99	0	0.00	42.95	4	5,604	0.07%
2019/01/17	3	43.77	31	43.29	43.05	-28	5,601	-0.50%
2019/01/16	3	44.93	0	0.00	44.40	3	5,581	0.05%
2019/01/15	2	44.85	2	44.95	44.95	0	5,569	0.00%
2019/01/14	4	45.48	1	45.15	44.70	3	5,556	0.05%
2019/01/11	3	45.38	5	45.49	45.25	-2	5,558	-0.04%
2019/01/10	22	45.87	21	45.72	45.50	1	5,491	0.02%
2019/01/09	61	46.05	13.2	45.42	45.10	47.9	5,407	0.88%
2019/01/08	22	45.85	26	45.86	45.70	-4	5,307	-0.08%
2019/01/07	16	44.73	16	45.21	44.15	0	5,135	0.00%
2019/01/04	9	44.16	15	44.30	45.00	-6	5,047	-0.12%
2019/01/03	10	46.92	24	46.48	45.85	-14	4,916	-0.28%
2019/01/02	33	48.53	19	48.29	48.50	14	4,756	0.29%
2018/12/28	156	46.53	180	46.98	47.90	-24	4,319	-0.56%	大買/大賣/
2018/12/27	11	44.05	11	43.93	43.90	0	3,808	0.00%
2018/12/26	62	44.37	36	43.71	42.00	26	3,655	0.71%
2018/12/25	27	43.08	33	43.14	44.85	-6	3,311	-0.18%
2018/12/24	5	41.40	3	41.27	41.75	2	2,931	0.07%
2018/12/22	1	38.50	0	0.00	39.10	1	2,883	0.03%
2018/12/21	1	38.10	0	0.00	39.40	1	2,892	0.03%
2018/12/20	7	39.06	0	0.00	38.50	7	2,885	0.24%
2018/12/19	1	40.40	0	0.00	40.15	1	2,911	0.03%
2018/12/18	3	40.45	2	40.68	40.25	1	2,911	0.03%
2018/12/14	4	42.05	1	41.85	41.85	3	2,893	0.10%
2018/12/13	3	43.70	7	43.14	43.00	-4	2,877	-0.14%
2018/12/12	6	41.15	3	41.65	42.45	3	2,716	0.11%
2018/12/10	1	38.80	0	0.00	39.40	1	2,707	0.04%
2018/12/06	7	40.90	1	40.70	39.50	6	2,882	0.21%
2018/12/05	15	41.69	16	41.56	41.55	-1	2,854	-0.04%
2018/12/04	2	42.08	1	42.45	41.80	1	2,842	0.04%
2018/12/03	10	41.40	17	42.02	42.45	-7	2,839	-0.25%
2018/11/30	9	41.37	13	41.10	40.25	-4	2,770	-0.14%
2018/11/29	17	40.13	2	40.05	40.40	15	2,639	0.57%
2018/11/28	2	38.50	1	38.45	38.60	1	2,650	0.04%
2018/11/27	9	37.85	11	37.99	37.95	-2	2,627	-0.08%
2018/11/26	0	0.00	1	36.65	36.70	-1	2,557	-0.04%
2018/11/23	2	37.55	2	36.93	36.15	0	2,564	0.00%
2018/11/22	2	37.15	1	36.85	36.50	1	2,519	0.04%
2018/11/21	1	36.35	0	0.00	36.45	1	2,504	0.04%
2018/11/19	1	36.70	1	36.90	36.55	0	2,480	0.00%
2018/11/16	5	36.34	0	0.00	36.10	5	2,479	0.20%
2018/11/15	1	36.80	2	37.50	36.20	-1	2,482	-0.04%
2018/11/14	2	38.88	2	38.60	38.00	0	2,415	0.00%
2018/11/13	4	37.20	2	38.15	39.65	2	2,406	0.08%
2018/11/12	2	39.28	2	39.05	39.20	0	2,402	0.00%
2018/11/08	11	41.80	15	42.00	40.15	-4	2,469	-0.16%
2018/11/06	16	41.65	2	41.65	41.00	14	2,523	0.55%
2018/11/05	1	40.90	0	0.00	40.90	1	2,478	0.04%
2018/11/02	1	40.05	0	0.00	40.30	1	2,474	0.04%
2018/10/31	1	37.35	2	37.70	38.40	-1	2,464	-0.04%
2018/10/30	1	36.30	2	36.40	36.80	-1	2,458	-0.04%
2018/10/29	1	35.90	3	36.10	36.20	-2	2,473	-0.08%
2018/10/25	2	36.85	5	36.27	36.50	-3	2,539	-0.12%
2018/10/24	5	39.52	3	39.72	39.40	2	2,583	0.08%
2018/10/23	1	41.00	0	0.00	40.25	1	2,666	0.04%
2018/10/22	3	42.52	1	42.70	42.35	2	2,671	0.07%
2018/10/19	1	41.75	2	40.35	42.45	-1	2,701	-0.04%
2018/10/18	2	40.88	0	0.00	40.45	2	2,745	0.07%
2018/10/16	1	40.90	1	40.40	39.95	0	2,978	0.00%
2018/10/15	1	39.60	2	39.90	40.00	-1	3,010	-0.03%
2018/10/12	1	38.75	2	39.03	39.30	-1	3,074	-0.03%
2018/10/11	0	0.00	3	37.75	37.50	-3	3,112	-0.10%
2018/10/09	2	43.18	1	42.30	41.65	1	3,142	0.03%
2018/10/05	4	44.26	2	43.70	43.55	2	3,258	0.06%
2018/10/03	1	48.40	1	48.20	47.70	0	3,350	0.00%
2018/09/28	1	48.60	11	48.75	48.35	-10	3,507	-0.29%
2018/09/27	9	49.04	7	49.11	48.75	2	3,577	0.06%
2018/09/26	10	50.47	1	50.00	49.40	9	3,633	0.25%
2018/09/25	1	48.65	0	0.00	49.10	1	3,761	0.03%
2018/09/21	1	47.40	0	0.00	48.20	1	3,890	0.03%
2018/09/20	2	47.63	1	47.10	46.70	1	4,035	0.02%
2018/09/19	0	0.00	1	48.50	47.70	-1	4,123	-0.02%
2018/09/18	2	48.00	1	48.40	48.55	1	4,365	0.02%
2018/09/17	1	48.60	1	48.85	49.00	0	4,447	0.00%
2018/09/14	0.1	48.80	2	48.10	48.70	-1.9	4,592	-0.04%
2018/09/13	4	46.09	2	46.88	46.70	2	4,756	0.04%
2018/09/12	3	46.32	10	45.86	45.70	-7	4,871	-0.14%
2018/09/11	1	50.70	1	50.10	50.50	0	4,994	0.00%
2018/09/10	1	50.00	0	0.00	49.55	1	5,604	0.02%
2018/09/05	2	58.30	0	0.00	57.00	2	6,570	0.03%
2018/09/04	3	58.43	1	58.10	57.90	2	6,611	0.03%
2018/09/03	0	0.00	1	56.30	55.80	-1	6,561	-0.02%
2018/08/31	1	57.10	1	57.30	57.50	0	6,616	0.00%
2018/08/30	0	0.00	1	58.80	58.00	-1	6,861	-0.01%
2018/08/29	1	58.00	1.2	57.64	58.00	-0.2	6,964	0.00%
2018/08/28	1	58.20	2	58.25	57.60	-1	7,024	-0.01%
2018/08/27	1	57.00	0	0.00	57.60	1	7,060	0.01%
2018/08/24	2	56.30	2	56.15	56.30	0	7,115	0.00%
2018/08/22	1	58.10	3	58.23	57.80	-2	7,151	-0.03%
2018/08/21	2	56.80	1	57.00	57.40	1	7,158	0.01%
2018/08/20	1	56.00	3	55.60	55.60	-2	7,213	-0.03%
2018/08/17	2	57.40	1	55.90	55.90	1	7,281	0.01%
2018/08/16	3.3	56.56	2	56.80	56.80	1.3	7,284	0.02%
2018/08/15	2	57.15	0	0.00	57.40	2	7,251	0.03%
2018/08/14	2	56.70	0	0.00	59.00	2	7,260	0.03%
2018/08/13	3	55.30	0	0.00	55.10	3	7,271	0.04%
2018/08/08	0	0.00	2	61.20	60.40	-2	7,342	-0.03%
2018/08/07	0	0.00	1	61.10	61.00	-1	7,403	-0.01%
2018/08/06	4	60.10	4	60.20	60.60	0	7,457	0.00%
2018/08/02	2	59.40	0	0.00	60.20	2	7,587	0.03%
2018/08/01	3	59.87	2	59.95	60.60	1	7,627	0.01%
2018/07/31	2	57.90	0	0.00	58.50	2	7,749	0.03%
2018/07/30	2	57.80	2	59.00	57.10	0	7,696	0.00%
2018/07/27	2	62.20	0	0.00	62.20	2	7,659	0.03%
2018/07/26	1	62.20	2	62.50	62.00	-1	7,659	-0.01%
2018/07/25	1	62.80	5	61.50	61.40	-4	7,631	-0.05%
2018/07/24	0	0.00	3	60.77	61.60	-3	7,564	-0.04%
2018/07/23	11	61.12	6	61.10	61.00	5	7,538	0.07%
2018/07/20	0	0.00	4	67.50	67.70	-4	7,467	-0.05%
2018/07/19	4	69.10	1	68.60	68.50	3	7,479	0.04%
2018/07/18	15	70.10	2	70.40	69.20	13	7,561	0.17%
2018/07/17	3	72.13	5	71.50	71.10	-2	7,634	-0.03%
2018/07/16	1	73.80	1	73.90	73.00	0	7,668	0.00%
2018/07/13	18	74.79	3	74.93	74.10	15	7,717	0.19%
2018/07/12	3	72.63	8	72.84	74.30	-5	7,777	-0.06%
2018/07/11	7	70.83	4	71.68	71.50	3	7,951	0.04%
2018/07/10	2	71.35	4	71.33	71.20	-2	8,152	-0.02%
2018/07/06	4	67.95	14	67.90	70.00	-10	8,437	-0.12%
2018/07/05	0	0.00	4	70.15	69.30	-4	8,417	-0.05%
2018/07/04	6	70.03	3	69.40	69.50	3	8,517	0.04%
2018/07/03	9	70.74	29	70.91	69.30	-20	8,542	-0.23%
2018/07/02	51	77.53	44	75.09	74.00	7	8,382	0.08%
2018/06/29	8	77.05	5	77.40	76.80	3	8,241	0.04%
2018/06/28	1	75.70	10	75.66	75.00	-9	8,087	-0.11%
2018/06/27	20	77.20	39	75.43	75.20	-19	7,997	-0.24%
2018/06/26	2	73.40	1	74.10	73.30	1	7,753	0.01%
2018/06/25	17	75.64	8	75.88	74.00	9	7,689	0.12%
2018/06/22	8	77.36	26	76.25	74.60	-18	7,564	-0.24%
2018/06/21	7	74.04	5	74.00	74.50	2	7,364	0.03%
2018/06/20	29	72.84	35	72.79	70.10	-6	7,220	-0.08%
2018/06/19	31	79.06	26	78.57	75.80	5	6,988	0.07%
2018/06/15	26	77.33	31	76.85	78.70	-5	6,386	-0.08%
2018/06/14	38	72.86	1	71.80	71.60	37	5,697	0.65%
2018/06/13	23	71.07	33	72.05	72.80	-10	5,649	-0.18%
2018/06/12	2	69.20	4	69.65	68.80	-2	5,449	-0.04%
2018/06/11	4	67.63	2	67.95	67.80	2	5,399	0.04%
2018/06/08	0	0.00	4	70.03	69.10	-4	5,381	-0.07%
2018/06/07	20	72.04	8.1	71.71	70.40	11.9	5,354	0.22%
2018/06/06	3	68.93	20.1	68.83	68.80	-17.1	5,211	-0.33%
2018/06/05	1	67.40	3	67.30	66.70	-2	5,110	-0.04%
2018/06/04	12	67.68	1	68.30	67.40	11	5,120	0.21%
2018/06/01	4	66.65	10	67.37	67.30	-6	5,098	-0.12%
2018/05/31	4	65.70	8	65.80	66.00	-4	5,079	-0.08%
2018/05/30	7	65.23	0	0.00	65.50	7	5,094	0.14%
2018/05/29	1	66.60	1	66.20	66.30	0	5,095	0.00%
2018/05/28	7	67.17	8	67.50	67.70	-1	5,067	-0.02%
2018/05/25	3	66.10	1	64.80	66.30	2	5,030	0.04%
2018/05/24	1	64.20	2	64.95	64.40	-1	4,960	-0.02%
2018/05/23	1	63.90	4	63.40	63.60	-3	4,964	-0.06%
2018/05/22	2	65.50	1	64.60	64.20	1	5,011	0.02%
2018/05/21	1	64.80	7	64.87	64.80	-6	5,012	-0.12%
2018/05/18	1	63.30	0	0.00	63.30	1	4,974	0.02%
2018/05/17	3	63.83	2	63.45	63.60	1	5,028	0.02%
2018/05/16	12	63.87	5	64.24	63.40	7	5,027	0.14%
2018/05/15	10	67.22	5	67.04	65.70	5	5,024	0.10%
2018/05/14	3	67.83	2	68.70	68.00	1	5,097	0.02%
2018/05/11	5	68.62	29	68.55	67.50	-24	5,060	-0.47%
2018/05/10	6	68.65	4	69.03	68.60	2	5,084	0.04%
2018/05/09	4	68.18	4	68.38	67.20	0	5,131	0.00%
2018/05/08	9	67.74	10	67.83	67.10	-1	5,160	-0.02%
2018/05/07	2	64.80	0	0.00	64.60	2	5,373	0.04%
2018/05/04	2.1	64.88	5	64.84	64.00	-2.9	5,382	-0.05%
2018/05/03	1	63.50	0	0.00	62.50	1	5,331	0.02%
2018/05/02	0	0.00	1	62.90	63.30	-1	5,381	-0.02%
2018/04/30	0	0.00	12	61.73	62.20	-12	5,457	-0.22%
2018/04/27	5	61.88	17	61.11	61.00	-12	5,518	-0.22%
2018/04/26	5	60.08	3	60.63	59.70	2	5,516	0.04%
2018/04/25	0	0.00	1	62.70	62.50	-1	5,500	-0.02%
2018/04/24	8	61.54	5	61.52	61.90	3	5,534	0.05%
2018/04/23	36	66.19	18	66.82	65.10	18	5,446	0.33%
2018/04/20	11	70.41	8	70.85	68.80	3	5,457	0.06%
2018/04/19	1.1	72.56	2	72.00	72.00	-0.9	5,521	-0.02%
2018/04/18	43	70.97	28	71.24	72.60	15	5,457	0.27%
2018/04/17	31	74.28	25	73.43	71.00	6	5,323	0.11%
2018/04/16	8	72.54	11	72.22	73.90	-3	5,120	-0.06%
2018/04/13	4	69.68	5	69.78	69.50	-1	5,003	-0.02%
2018/04/12	5	68.42	19	68.54	68.10	-14	4,916	-0.28%
2018/04/10	12	67.30	4	66.88	65.20	8	4,870	0.16%
2018/04/09	5	64.60	14	64.31	65.60	-9	4,948	-0.18%
2018/04/03	4	59.40	1	59.00	59.70	3	4,918	0.06%
2018/03/31	5	60.70	0	0.00	60.60	5	5,078	0.10%
2018/03/30	0	0.00	4	62.00	61.00	-4	5,215	-0.08%
2018/03/29	1	62.10	0	0.00	61.90	1	5,457	0.02%
2018/03/28	9	62.28	7	62.30	62.80	2	5,551	0.04%
2018/03/26	5	62.70	0	0.00	62.60	5	5,896	0.08%
2018/03/23	8	62.51	1	63.20	63.20	7	6,013	0.12%
2018/03/22	2	64.70	2	65.60	64.20	0	6,360	0.00%
2018/03/21	0	65.70	0	0.00	65.80	0	6,585	0.00%
2018/03/20	1	62.90	5	64.50	64.90	-4	6,685	-0.06%
2018/03/19	5	64.16	4	64.10	63.60	1	6,963	0.01%
2018/03/16	7	66.23	9	67.68	65.60	-2	7,111	-0.03%
2018/03/15	0	0.00	3	67.97	67.30	-3	7,364	-0.04%
2018/03/14	5	67.84	2	67.70	67.30	3	7,818	0.04%
2018/03/13	3	68.13	5	67.68	67.60	-2	8,097	-0.02%
2018/03/12	7	66.60	6	66.63	66.80	1	8,360	0.01%
2018/03/09	2	64.00	4	64.30	64.50	-2	8,627	-0.02%
2018/03/08	7	64.64	4	63.90	64.20	3	9,055	0.03%
2018/03/07	1	64.00	0	0.00	62.00	1	9,434	0.01%
2018/03/06	5	63.74	0	0.00	63.00	5	9,910	0.05%
2018/03/05	6	64.13	0	0.00	63.50	6	10,312	0.06%
2018/03/02	1	66.00	0	0.00	66.00	1	10,928	0.01%
2018/02/27	0	0.00	1	68.70	67.90	-1	11,471	-0.01%
2018/02/26	4	68.50	0	0.00	67.80	4	12,192	0.03%
2018/02/23	1	69.20	1	69.30	68.20	0	12,693	0.00%
2018/02/22	18	68.78	0	0.00	68.00	18	12,907	0.14%
2018/02/21	0	0.00	3	66.73	67.80	-3	12,973	-0.02%
2018/02/12	1	63.90	1	64.50	63.20	0	13,107	0.00%
2018/02/09	1	60.00	0	0.00	63.10	1	13,187	0.01%
2018/02/08	2	66.05	8	65.79	64.00	-6	13,132	-0.05%
2018/02/07	4	68.08	68	67.73	66.70	-64	13,079	-0.49%
2018/02/06	16	66.21	11	65.98	65.30	5	13,028	0.04%
2018/02/05	3	70.87	0	0.00	72.50	3	12,926	0.02%
2018/02/02	4	74.13	10	74.15	73.10	-6	12,932	-0.05%
2018/02/01	8	74.03	14	73.34	73.90	-6	12,910	-0.05%
2018/01/31	13	72.44	5	72.70	72.50	8	12,812	0.06%
2018/01/30	78	74.12	91	72.68	71.60	-13	12,766	-0.10%
2018/01/29	1	69.80	0	0.00	69.80	1	12,415	0.01%
2018/01/26	1	70.10	16	69.66	69.60	-15	12,561	-0.12%
2018/01/25	4	67.95	4	68.50	69.70	0	12,866	0.00%
2018/01/24	41	68.74	19	68.79	68.70	22	12,819	0.17%
2018/01/23	10	71.17	12	71.24	70.20	-2	12,762	-0.02%
2018/01/22	6	72.35	2	72.20	71.50	4	12,869	0.03%
2018/01/19	1	70.80	2	70.75	70.80	-1	12,893	-0.01%
2018/01/18	35	73.18	35	72.05	70.10	0	13,001	0.00%
2018/01/17	21	71.98	26	72.35	72.30	-5	13,148	-0.04%
2018/01/16	71	72.71	10	73.08	71.30	61	13,100	0.47%
2018/01/15	14	71.63	29	70.96	71.70	-15	12,963	-0.12%
2018/01/12	6	68.00	9	68.43	68.50	-3	12,811	-0.02%
2018/01/11	0	0.00	1	68.40	67.90	-1	12,812	-0.01%
2018/01/10	3	67.73	3	68.47	67.40	0	12,790	0.00%
2018/01/09	31	69.04	13	69.61	68.80	18	12,750	0.14%
2018/01/08	2	71.50	1	71.90	71.90	1	12,615	0.01%
2018/01/05	4	74.60	5	74.04	73.60	-1	12,565	-0.01%
2018/01/04	15	73.43	5	73.48	73.20	10	12,503	0.08%
2018/01/03	2	72.45	18	73.51	74.50	-16	12,357	-0.13%
2018/01/02	3	68.87	5	68.48	69.10	-2	12,118	-0.02%