聚鼎 (6224)-新光券商分點個股進出

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

聚鼎

(6224)

可現股當沖

股價
62.9
漲跌
--
漲幅
0.00%
成交量
272張
產業
上市電子零組件類股
402人加入追蹤

立即追蹤
本地時間:13:30(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

聚鼎 (6224)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	3	62.77	62.90	-3	1,097	-0.27%
2024/11/19	1	62.40	7	63.15	62.50	-6	1,101	-0.55%
2024/11/18	4	60.75	3	61.50	61.50	1	1,108	0.09%
2024/11/15	4	62.05	4	62.87	61.90	0	1,120	0.00%
2024/11/14	0	67.40	16	62.04	62.00	-16	1,140	-1.40%
2024/11/13	2	60.60	4	61.88	61.30	-2	1,179	-0.17%
2024/11/12	9.1	60.99	6	60.73	60.70	3.1	1,281	0.24%
2024/11/11	26.1	63.97	17.3	63.64	62.80	8.9	1,304	0.68%
2024/11/08	10	69.65	3	69.60	68.50	7	1,280	0.55%
2024/11/07	8	70.99	0.1	70.80	70.70	7.9	1,278	0.62%
2024/11/06	3	70.33	0	0.00	71.10	3	1,281	0.24%
2024/11/05	0	71.50	4	72.43	71.60	-4	1,279	-0.31%
2024/11/04	1	67.80	34	70.49	71.40	-33	1,284	-2.57%
2024/11/01	6	69.18	3	69.67	68.80	3	1,289	0.23%
2024/10/30	27	72.95	2.2	71.62	70.00	24.8	1,283	1.93%
2024/10/29	11	75.16	4.1	76.67	75.90	6.9	1,263	0.55%
2024/10/28	6	75.87	23.1	77.52	77.80	-17.1	1,252	-1.36%
2024/10/25	4.3	75.02	9	76.32	76.90	-4.7	1,245	-0.38%
2024/10/24	21.1	76.18	5	74.84	75.10	16.1	1,240	1.29%
2024/10/23	1.1	75.79	13	76.80	77.30	-11.9	1,225	-0.97%
2024/10/22	6	75.25	13	75.42	75.50	-7	1,215	-0.57%
2024/10/21	16	74.35	14	75.89	74.40	2	1,212	0.17%
2024/10/18	17	74.28	14	74.43	73.80	3	1,202	0.25%
2024/10/17	34	76.44	6	75.80	75.40	28	1,197	2.34%
2024/10/16	17.2	78.66	28.1	78.94	77.90	-10.9	1,191	-0.92%
2024/10/15	33	78.89	27	78.84	76.20	6	1,162	0.52%
2024/10/14	62	79.92	47.2	79.71	80.60	14.8	1,118	1.32%
2024/10/11	7	75.80	14	75.69	75.90	-7	989	-0.71%
2024/10/09	15	69.45	3	70.17	69.00	12	949	1.26%
2024/10/08	2	67.15	5	67.38	67.80	-3	937	-0.32%
2024/10/07	1	68.20	6.1	68.24	68.20	-5.1	937	-0.55%
2024/10/04	41	68.46	38	66.51	66.50	3	935	0.32%
2024/10/01	15	68.10	31	68.86	69.20	-16	925	-1.73%
2024/09/30	5	70.44	16	72.07	70.20	-11	911	-1.21%
2024/09/27	17	73.31	9	73.82	71.20	8	900	0.89%
2024/09/26	2	71.75	9	70.42	71.80	-7	869	-0.80%
2024/09/25	10	68.65	6.1	69.63	69.20	4	849	0.47%
2024/09/24	15	70.54	13	69.88	68.70	2	836	0.24%
2024/09/23	6	71.52	41.3	71.51	72.80	-35.3	788	-4.48%
2024/09/20	2.1	66.60	5.1	66.68	66.70	-3	736	-0.41%
2024/09/19	1	66.10	13	66.01	66.50	-12	727	-1.65%
2024/09/18	5	65.44	4	65.53	65.00	1	722	0.14%
2024/09/16	3	65.37	2	65.75	65.10	1	717	0.14%
2024/09/13	5	64.92	3	63.44	65.00	2	711	0.28%
2024/09/12	9	61.84	6.1	62.39	62.10	3	700	0.42%
2024/09/11	7.1	61.78	4	61.88	61.60	3.1	693	0.44%
2024/09/10	2	59.00	2	57.70	57.80	0	677	0.00%
2024/09/09	3	57.60	10	58.99	59.80	-7	673	-1.04%
2024/09/06	2	58.00	13	58.29	58.00	-11	670	-1.64%
2024/09/05	11	58.13	6	57.37	57.30	5	669	0.75%
2024/09/04	19	59.03	25	59.24	58.50	-6	662	-0.91%
2024/09/03	7	62.34	7	62.41	62.20	0	651	0.00%
2024/09/02	3	63.10	9	62.36	61.60	-6	646	-0.93%
2024/08/30	18	63.56	11	63.53	62.80	7	638	1.10%
2024/08/29	17	65.21	5	65.92	64.50	12	629	1.91%
2024/08/28	4	67.48	15	67.85	66.50	-11	618	-1.78%
2024/08/27	19	66.19	4	65.63	65.90	15	603	2.48%
2024/08/26	29	67.68	12.1	67.58	68.00	17	588	2.88%
2024/08/23	11	65.85	22	66.47	66.20	-11	574	-1.91%
2024/08/22	16	67.04	16	65.73	67.30	0	547	0.00%
2024/08/21	4	62.23	7	62.16	61.90	-3	505	-0.59%
2024/08/20	12	63.66	7.8	63.39	62.70	4.2	497	0.85%
2024/08/19	6	64.35	12	64.37	64.50	-6	488	-1.23%
2024/08/16	6.6	64.38	18	64.61	63.50	-11.4	471	-2.41%
2024/08/15	25.4	62.62	24	63.12	63.00	1.4	448	0.32%
2024/08/14	57.2	65.63	37.2	67.06	63.40	20.1	404	4.97%
2024/08/13	5	60.74	10	61.72	62.50	-5	299	-1.67%
2024/08/12	0	56.45	1	56.80	56.90	-1	264	-0.38%
2024/08/09	1	56.10	4	56.20	56.10	-3	263	-1.14%
2024/08/08	1	54.90	3	54.37	55.00	-2	260	-0.77%
2024/08/07	0	0.00	13	49.05	51.40	-13	255	-5.09%
2024/08/06	5	48.36	1	46.50	48.80	4	252	1.58%
2024/08/05	4.1	49.55	4.6	52.45	49.60	-0.5	242	-0.21%
2024/08/02	1	55.20	10	55.10	54.30	-9	235	-3.83%
2024/08/01	10	56.90	1	56.90	56.70	9	231	3.89%
2024/07/30	1	55.70	0	0.00	56.20	1	231	0.43%
2024/07/26	0	56.80	2	57.00	57.00	-2	225	-0.89%
2024/07/23	1	57.10	3	56.90	56.50	-2	223	-0.89%
2024/07/22	0.2	56.85	6	57.02	56.50	-5.8	221	-2.62%
2024/07/19	1	58.10	1	58.80	57.90	0	215	0.00%
2024/07/18	10	59.80	2	59.70	59.80	8	206	3.88%
2024/07/17	4	60.20	4.1	60.38	59.90	-0.1	196	-0.05%
2024/07/16	7	59.11	35	59.82	58.80	-28	182	-15.32%
2024/07/15	7	58.59	10	58.46	57.90	-3	174	-1.72%
2024/07/12	6	56.50	14	56.53	56.90	-8	160	-5.00%
2024/07/11	0	0.00	2	54.60	54.50	-2	145	-1.38%
2024/07/10	0	0.00	0	54.00	54.90	0	146	0.00%
2024/07/09	0	0.00	1	53.40	53.90	-1	146	-0.68%
2024/07/08	1	54.20	5	54.32	54.40	-4	144	-2.76%
2024/07/05	1	54.60	5	54.40	54.70	-4	142	-2.81%
2024/07/04	0	0.00	7	53.99	53.80	-7	140	-4.99%
2024/07/03	0	0.00	5	53.56	54.00	-5	139	-3.57%
2024/07/02	0	0.00	1	53.00	52.80	-1	138	-0.72%
2024/07/01	1	53.20	2.3	53.10	52.80	-1.3	138	-0.94%
2024/06/28	0	0.00	1	53.00	52.60	-1	137	-0.73%
2024/06/27	1.8	52.48	9	52.41	52.30	-7.2	138	-5.19%
2024/06/26	0	0.00	8	53.21	52.90	-8	138	-5.77%
2024/06/25	2	52.25	4	52.70	52.70	-2	137	-1.46%
2024/06/24	1	53.00	4.3	53.16	52.80	-3.3	136	-2.38%
2024/06/21	3	53.13	4	53.20	53.20	-1	136	-0.73%
2024/06/19	2	53.10	0.1	53.10	52.90	1.9	135	1.39%
2024/06/18	1	53.99	0.1	53.50	53.70	1	133	0.72%
2024/06/17	0	0.00	0	53.70	54.00	0	135	0.00%
2024/06/12	1	53.00	0	0.00	52.90	1	136	0.73%
2024/06/11	0	54.20	2	53.70	53.60	-2	135	-1.48%
2024/06/07	0	0.00	0	54.10	54.30	0	138	0.00%
2024/06/06	1	54.10	0	54.40	54.10	1	141	0.70%
2024/06/05	0	0.00	0	54.60	54.20	0	143	0.00%
2024/06/03	0	0.00	2	55.20	55.40	-2	153	-1.31%
2024/05/31	2	56.35	0.1	56.30	55.40	1.9	156	1.25%
2024/05/29	0	0.00	12	55.58	56.20	-12	160	-7.50%
2024/05/28	2	54.00	1	54.20	54.40	1	160	0.62%
2024/05/27	1	53.70	0.2	53.50	53.30	0.8	162	0.46%
2024/05/24	2	53.00	1	53.20	53.20	1	163	0.61%
2024/05/23	4	53.33	0	0.00	53.20	4	165	2.42%
2024/05/21	1	54.50	0	0.00	54.30	1	165	0.60%
2024/05/17	0	0.00	4	54.50	54.50	-4	167	-2.39%
2024/05/15	0	0.00	3	54.00	53.90	-3	171	-1.75%
2024/05/14	0	0.00	1	53.70	53.60	-1	176	-0.57%
2024/05/13	1	53.20	0	0.00	53.40	1	174	0.57%
2024/05/09	2	55.30	0	0.00	55.00	2	173	1.15%
2024/05/08	0.2	56.00	1	55.90	55.50	-0.8	174	-0.46%
2024/05/07	0.1	54.10	1	54.20	54.30	-1	170	-0.56%
2024/05/06	1	53.60	0	0.00	54.10	1	169	0.59%
2024/05/03	0	0.00	1	54.90	54.40	-1	168	-0.59%
2024/05/02	1	52.70	0	0.00	53.50	1	166	0.60%
2024/04/29	1	52.90	0	0.00	52.80	1	166	0.60%
2024/04/26	0	0.00	0	52.40	52.30	0	165	0.00%
2024/04/22	0	0.00	1	51.20	51.50	-1	167	-0.60%
2024/04/19	5	51.82	2	51.20	51.20	3	165	1.81%
2024/04/18	1	53.10	0	0.00	53.30	1	158	0.63%
2024/04/17	0	0.00	1	53.40	53.80	-1	156	-0.64%
2024/04/16	11	52.97	2	52.60	52.60	9	156	5.76%
2024/04/15	3	55.00	0	55.07	54.40	3	151	1.98%
2024/04/11	0	55.70	1	55.21	55.50	-1	147	-0.66%
2024/04/10	0	57.78	2	57.35	57.80	-2	146	-1.34%
2024/04/09	0	57.42	1	57.00	57.10	-1	146	-0.68%
2024/04/08	1	56.81	0	57.90	56.90	1	146	0.69%
2024/04/03	0	57.01	1	56.40	56.90	-1	146	-0.68%
2024/04/02	0	57.33	1	57.06	56.80	-1	147	-0.67%
2024/04/01	0	57.11	0	0.00	57.20	0	149	0.01%
2024/03/29	0	56.10	0	0.00	56.40	0	151	0.00%
2024/03/28	1	55.70	0	0.00	55.70	1	156	0.64%
2024/03/27	0	55.92	0	0.00	55.60	0	157	0.00%
2024/03/26	5	55.50	1	55.30	55.50	4	157	2.55%
2024/03/25	0	56.26	0	0.00	55.80	0	155	0.00%
2024/03/22	3	54.93	3.1	54.81	55.30	-0.1	154	-0.09%
2024/03/21	0	55.47	0	0.00	55.30	0	153	0.00%
2024/03/20	4.1	55.97	0	0.00	55.20	4.1	155	2.63%
2024/03/19	0	56.25	0	0.00	56.10	0	153	0.00%
2024/03/18	1	56.00	0	0.00	56.10	1	152	0.66%
2024/03/15	0	55.75	0	55.90	55.60	0	152	0.02%
2024/03/14	2	55.55	3	55.80	55.60	-1	150	-0.69%
2024/03/13	3	57.19	0	0.00	56.00	3	149	2.03%
2024/03/12	0	58.99	2	58.50	58.10	-2	145	-1.35%
2024/03/11	2.1	58.22	0	0.00	57.70	2.1	142	1.49%
2024/03/08	6	58.42	5	58.32	58.70	1	141	0.71%
2024/03/07	1	60.20	4	60.00	60.10	-3	135	-2.22%
2024/03/06	2	60.20	2	59.90	60.00	0	132	0.00%
2024/03/05	0	59.95	4	59.53	59.00	-4	129	-3.08%
2024/03/04	1	60.30	2	60.90	60.20	-1	127	-0.78%
2024/03/01	3.3	60.11	3	60.10	60.90	0.3	122	0.21%
2024/02/29	1	57.70	1	58.20	58.60	0	117	0.00%
2024/02/27	2	57.10	2	57.20	57.20	0	115	0.00%
2024/02/26	1	57.70	1	57.90	57.80	0	115	0.00%
2024/02/23	0	56.90	1	57.10	57.00	-1	115	-0.87%
2024/02/22	2	57.70	0	57.75	57.20	2	116	1.71%
2024/02/21	0	58.17	0	58.00	57.60	0	116	0.00%
2024/02/20	12	57.86	0	0.00	57.30	12	115	10.36%
2024/02/19	4	58.05	0.1	57.00	57.80	3.9	114	3.43%
2024/02/16	2	56.10	1	55.70	56.20	1	112	0.90%
2024/02/15	3	54.90	2	55.30	55.00	1	109	0.91%
2024/02/05	0.2	52.90	0	0.00	52.70	0.2	105	0.19%
2024/02/02	0	53.50	0	0.00	53.20	0	106	0.00%
2024/01/26	0	53.75	0	0.00	53.20	0	114	0.00%
2024/01/25	2	53.30	0	0.00	53.20	2	115	1.74%
2024/01/23	1	53.50	0	0.00	53.30	1	114	0.87%
2024/01/22	1	53.70	0	54.50	53.70	1	114	0.87%
2024/01/19	1	53.30	1	53.60	53.70	0	114	0.00%
2024/01/18	0	0.00	0.1	53.40	53.50	-0.1	113	-0.04%
2024/01/17	10	54.20	0	0.00	53.50	10	113	8.83%
2024/01/16	10	54.60	0	0.00	54.60	10	111	9.00%
2024/01/15	3	55.27	0	0.00	55.30	3	109	2.75%
2024/01/12	1	55.60	2	55.50	55.30	-1	108	-0.92%
2024/01/11	0	0.00	0.3	55.37	55.30	-0.3	109	-0.23%
2024/01/10	0	0.00	0	55.70	55.60	0	113	0.00%
2024/01/08	0	57.60	0	0.00	57.10	0	114	0.00%
2024/01/05	0	0.00	1	57.30	57.10	-1	114	-0.87%
2024/01/04	1	57.50	0	0.00	57.50	1	114	0.87%
2024/01/02	0	0.00	3	58.30	57.80	-3	113	-2.65%
2023/12/28	1.1	57.72	0	0.00	57.90	1.1	110	0.97%
2023/12/27	1.3	57.44	0	0.00	57.40	1.3	108	1.15%
2023/12/26	1	58.30	7.2	58.03	58.40	-6.2	106	-5.81%
2023/12/25	7	57.71	2.3	57.82	58.10	4.7	103	4.54%
2023/12/22	0	0.00	1	55.20	55.20	-1	97	-1.03%
2023/12/21	0	56.20	0	0.00	55.40	0	96	0.00%
2023/12/20	0	56.10	0	0.00	56.00	0	96	0.00%
2023/12/18	2.2	57.20	1.4	57.50	56.90	0.8	98	0.86%
2023/12/15	0	56.40	0	0.00	57.80	0	98	0.00%
2023/12/14	3	56.57	3	56.53	56.40	0	97	0.00%
2023/12/13	2.2	56.81	0	56.80	56.30	2.2	97	2.26%
2023/12/12	0	56.90	0	0.00	56.30	0	97	0.00%
2023/12/11	1	56.80	0	0.00	56.80	1	97	1.03%
2023/12/08	1	57.40	0	0.00	57.30	1	96	1.03%
2023/12/06	0.1	58.30	1.1	57.99	58.00	-1	96	-1.03%
2023/12/05	1	58.10	1	57.90	58.30	0	96	0.00%
2023/12/04	2	58.70	0	0.00	58.70	2	96	2.08%
2023/11/30	3	59.37	2	59.55	59.60	1	95	1.05%
2023/11/29	1	59.10	0	0.00	59.00	1	94	1.06%
2023/11/28	2.1	58.56	1	58.50	58.50	1.1	95	1.14%
2023/11/27	0	0.00	2	59.00	58.00	-2	94	-2.11%
2023/11/24	0	58.68	2	58.10	58.70	-2	94	-2.12%
2023/11/22	2	57.95	3	58.33	57.90	-1	91	-1.09%
2023/11/21	1	57.80	1	57.80	57.80	0	89	0.00%
2023/11/20	0	0.00	0.1	57.00	56.70	-0.1	88	-0.11%
2023/11/17	0.3	56.92	1	56.60	56.70	-0.8	87	-0.85%
2023/11/15	0.1	57.10	0	0.00	56.60	0.1	87	0.09%
2023/11/14	0	0.00	0	57.00	56.60	0	86	0.00%
2023/11/13	1	57.00	0	0.00	57.00	1	86	1.15%
2023/11/10	1	57.20	5	56.40	57.20	-4	86	-4.64%
2023/11/08	0	0.00	1	57.00	56.10	-1	86	-1.15%
2023/11/07	10	56.10	5.1	54.82	55.90	4.9	83	5.85%
2023/11/06	0.1	53.10	0	0.00	52.80	0.1	79	0.07%
2023/11/02	0.1	51.90	0	0.00	51.40	0.1	81	0.06%
2023/10/27	0	52.30	0	0.00	52.30	0	85	0.02%
2023/10/24	0	51.90	0	0.00	52.00	0	86	0.00%
2023/10/23	2	51.80	0	0.00	51.70	2	87	2.27%
2023/10/19	2	52.00	0	0.00	51.60	2	91	2.19%
2023/10/18	2	51.70	9	51.62	52.00	-7	91	-7.59%
2023/10/17	9	53.90	0	0.00	53.40	9	87	10.24%
2023/10/16	0	0.00	0	54.90	54.40	0	87	0.00%
2023/10/12	0	0.00	5	54.30	54.40	-5	91	-5.45%
2023/10/06	2	54.90	1	54.80	54.70	1	93	1.07%
2023/10/05	5	54.92	1	54.60	54.60	4	94	4.25%
2023/10/04	5	54.72	0	0.00	54.60	5	95	5.24%
2023/10/03	1	54.30	1	54.30	54.70	0	97	0.00%
2023/10/02	2	54.80	0	0.00	54.60	2	100	2.00%
2023/09/28	0	54.50	6	54.50	54.20	-6	101	-5.93%
2023/09/26	0	55.80	1	54.90	54.70	-1	104	-0.96%
2023/09/22	3	55.83	0	0.00	55.30	3	105	2.85%
2023/09/21	0	56.00	0	0.00	54.80	0	103	0.00%
2023/09/20	0	0.00	0.1	56.30	56.10	-0.1	101	-0.10%
2023/09/19	3	56.67	0	0.00	56.60	3	102	2.93%
2023/09/18	2.2	56.45	0	0.00	56.30	2.2	103	2.13%
2023/09/15	0	0.00	0	57.00	56.30	0	104	-0.04%
2023/09/14	1	56.50	0.6	56.70	56.70	0.4	105	0.40%
2023/09/13	0	0.00	10	55.60	56.20	-10	109	-9.12%
2023/09/11	3	56.60	0.1	56.00	55.50	3	110	2.67%
2023/09/08	0	56.50	1	56.90	56.70	-1	109	-0.88%
2023/09/07	0	57.79	0.1	57.60	57.40	0	110	-0.02%
2023/09/06	1	56.90	0	0.00	57.60	1	111	0.90%
2023/09/05	0	0.00	0.1	57.10	57.50	-0.1	111	-0.09%
2023/08/31	0.2	56.10	0	0.00	56.30	0.2	111	0.18%
2023/08/30	0	0.00	2	55.30	55.30	-2	111	-1.80%
2023/08/29	3	54.97	0	0.00	54.80	3	111	2.69%
2023/08/25	0	0.00	3	55.70	55.60	-3	113	-2.65%
2023/08/24	0	0.00	3	55.70	56.00	-3	113	-2.65%
2023/08/22	0	0.00	1	55.40	55.40	-1	115	-0.87%
2023/08/21	0	57.80	3	56.30	56.20	-3	116	-2.57%
2023/08/18	0	0.00	3	56.23	56.30	-3	118	-2.52%
2023/08/17	1	56.00	1	55.70	56.00	0	119	0.00%
2023/08/16	0.1	55.20	0	0.00	55.00	0.1	119	0.08%
2023/08/15	0.1	54.70	5	54.84	55.20	-4.9	119	-4.11%
2023/08/14	3	54.30	0.3	54.30	54.20	2.7	118	2.27%
2023/08/11	0	0.00	1	56.30	56.20	-1	118	-0.84%
2023/08/10	0	56.20	0	0.00	56.00	0	117	0.00%
2023/08/09	1	56.00	0.4	56.40	56.30	0.6	118	0.50%
2023/08/08	1.1	56.60	0.4	56.50	56.30	0.7	118	0.56%
2023/08/07	1	56.80	0.1	57.40	56.80	0.9	120	0.78%
2023/08/04	2	57.30	1	56.90	57.40	1	120	0.83%
2023/08/02	0	0.00	4	58.20	57.70	-4	127	-3.13%
2023/08/01	0	0.00	5	58.12	58.20	-5	126	-3.94%
2023/07/31	2	58.10	0	58.40	58.00	2	127	1.57%
2023/07/28	2	59.15	1	59.50	58.70	1	126	0.81%
2023/07/27	1	59.70	0	0.00	59.20	1	127	0.79%
2023/07/25	0	59.40	0	0.00	58.60	0	129	0.00%
2023/07/24	3	58.23	0	0.00	57.70	3	128	2.33%
2023/07/21	4.2	59.61	1	59.70	59.30	3.2	127	2.53%
2023/07/20	0	0.00	1	59.90	59.90	-1	131	-0.76%
2023/07/19	1	59.50	0	0.00	59.10	1	131	0.76%
2023/07/18	0	0.00	2	60.10	59.70	-2	134	-1.49%
2023/07/17	1	59.80	1	59.80	59.80	0	134	0.00%
2023/07/14	2	59.70	3	60.00	59.70	-1	136	-0.74%
2023/07/13	4	59.85	1	59.70	59.70	3	138	2.17%
2023/07/12	0.1	60.20	0	0.00	59.70	0.1	141	0.07%
2023/07/11	0	0.00	2	60.20	60.00	-2	143	-1.39%
2023/07/06	1	60.60	0	0.00	60.60	1	153	0.65%
2023/07/05	0	0.00	10	61.40	61.20	-10	153	-6.53%
2023/07/04	0.2	61.60	0	0.00	61.30	0.2	153	0.13%
2023/07/03	1	61.80	0	0.00	61.80	1	153	0.65%
2023/06/30	0	62.10	0	0.00	62.00	0	154	0.01%
2023/06/28	0	0.00	6	62.00	62.30	-6	160	-3.75%
2023/06/27	0	62.50	0	0.00	62.00	0	162	0.00%
2023/06/26	2	62.30	0	0.00	62.50	2	161	1.24%
2023/06/20	0.1	64.90	0	0.00	64.50	0.1	162	0.05%
2023/06/19	1.4	66.01	0	0.00	65.80	1.4	170	0.83%
2023/06/15	0	0.00	1	63.90	63.90	-1	170	-0.61%
2023/06/14	0	0.00	2	64.00	63.70	-2	174	-1.15%
2023/06/13	2	63.30	0	0.00	63.80	2	175	1.14%
2023/06/12	1	62.70	6	62.73	62.70	-5	175	-2.84%
2023/06/09	8.2	62.95	0	0.00	62.90	8.2	175	4.68%
2023/06/08	0.2	63.80	1	64.00	63.60	-0.8	176	-0.45%
2023/06/07	0.1	63.90	1	63.50	64.10	-0.9	180	-0.50%
2023/06/06	0	0.00	2	63.60	63.40	-2	182	-1.09%
2023/06/05	0	63.70	1	63.60	63.90	-1	191	-0.52%
2023/06/02	0	63.80	0	0.00	63.80	0	192	0.01%
2023/06/01	0.2	63.66	0	63.41	63.50	0.2	194	0.09%
2023/05/31	2	63.70	0	0.00	63.50	2	196	1.02%
2023/05/29	0	0.00	1.4	63.30	63.00	-1.4	196	-0.70%
2023/05/26	0	0.00	2	63.06	63.30	-2	197	-1.04%
2023/05/25	2	63.50	2	63.50	63.40	0	198	0.00%
2023/05/24	0	63.50	1	63.80	63.90	-1	202	-0.49%
2023/05/22	0	62.40	1	62.40	62.00	-1	211	-0.47%
2023/05/18	0	0.00	1	61.20	61.10	-1	251	-0.40%
2023/05/17	0	0.00	3	60.47	61.00	-3	252	-1.19%
2023/05/15	3	58.67	1	58.80	58.80	2	252	0.79%
2023/05/12	0	0.00	2	60.00	59.80	-2	252	-0.79%
2023/05/11	7	59.11	1	58.70	58.70	6	253	2.37%
2023/05/10	1.1	60.64	2	60.25	60.80	-0.9	249	-0.36%
2023/05/09	3.1	59.87	3	60.27	60.30	0.1	249	0.04%
2023/05/08	4	62.30	1	61.80	61.80	3	242	1.24%
2023/05/05	4	62.15	2	62.20	62.40	2	244	0.83%
2023/05/04	0.2	61.80	0	0.00	61.60	0.2	248	0.07%
2023/05/03	2	61.40	2	61.60	61.30	0	250	0.00%
2023/05/02	4	61.33	3	61.90	61.80	1	251	0.40%
2023/04/28	1	62.60	0	0.00	62.70	1	251	0.40%
2023/04/27	0	62.50	0	61.50	61.90	0	250	0.00%
2023/04/26	1.1	61.33	0.1	61.00	61.50	1	251	0.40%
2023/04/25	5.2	62.33	5.8	62.42	61.50	-0.6	250	-0.24%
2023/04/24	0	63.30	0	0.00	64.00	0	246	0.00%
2023/04/21	5.1	64.67	0	65.60	63.80	5.1	245	2.07%
2023/04/20	2	66.20	0	65.90	65.90	2	243	0.82%
2023/04/19	4	67.85	5	67.50	67.50	-1	245	-0.40%
2023/04/18	7	69.11	1	69.20	68.30	6	243	2.47%
2023/04/17	4	68.85	3	69.07	69.30	1	243	0.42%
2023/04/14	0.1	68.50	0	68.90	68.70	0.1	238	0.04%
2023/04/13	9.1	69.01	7	69.79	68.20	2.1	236	0.89%
2023/04/12	2	67.70	11	68.04	68.10	-9	226	-3.97%
2023/04/11	1	66.02	2	67.10	66.60	-1	224	-0.44%
2023/04/10	3	65.93	1	66.10	65.80	2	223	0.90%
2023/04/07	8.1	65.39	7	66.20	66.30	1.1	223	0.49%
2023/04/06	6	65.53	4	65.80	65.80	2	222	0.90%
2023/03/31	5.1	67.19	0	0.00	67.10	5.1	222	2.29%
2023/03/30	0.1	67.42	1	68.50	67.80	-0.9	222	-0.40%
2023/03/29	1	68.00	4	68.43	68.10	-3	222	-1.35%
2023/03/28	0	67.58	0	0.00	67.10	0	222	0.00%
2023/03/27	1	67.10	0	0.00	67.20	1	226	0.44%
2023/03/24	0	67.90	0	0.00	67.50	0	234	0.00%
2023/03/23	0	67.83	3	67.90	67.80	-3	265	-1.13%
2023/03/22	0	67.12	2	68.60	67.70	-2	276	-0.72%
2023/03/20	2.2	62.99	6	63.37	64.00	-3.8	265	-1.43%
2023/03/17	1	64.21	2	65.40	64.30	-1	262	-0.38%
2023/03/16	2.2	65.08	5	65.60	65.30	-2.8	258	-1.08%
2023/03/15	4	67.10	4	67.10	66.60	0	256	0.00%
2023/03/14	0.1	66.03	0	0.00	66.20	0.1	256	0.03%
2023/03/13	0	66.00	5.1	66.36	66.80	-5.1	255	-2.00%
2023/03/10	4.2	67.86	8.1	68.00	67.40	-3.9	253	-1.55%
2023/03/09	4	69.67	2	70.15	68.80	2	251	0.79%
2023/03/08	3.4	69.87	4.3	69.34	69.50	-0.8	249	-0.33%
2023/03/07	2	67.70	1	67.50	67.60	1	240	0.42%
2023/03/06	1.5	67.57	3	67.67	67.70	-1.5	239	-0.64%
2023/03/03	0.1	66.71	2	66.40	66.30	-1.9	237	-0.80%
2023/03/02	7	65.97	0	0.00	66.70	7	235	2.98%
2023/03/01	6.1	65.07	0	65.40	65.60	6.1	235	2.59%
2023/02/24	0.1	65.75	0	0.00	65.70	0.1	234	0.04%
2023/02/23	3	66.53	1	66.30	66.70	2	232	0.86%
2023/02/22	14.1	66.02	2.2	65.98	66.00	11.9	231	5.14%
2023/02/21	2.1	67.33	1	67.20	67.40	1.1	229	0.48%
2023/02/20	4.1	68.08	5.5	68.09	68.00	-1.4	225	-0.63%
2023/02/17	16.1	67.56	24	68.59	68.60	-7.9	218	-3.59%
2023/02/16	12.3	64.68	9	65.16	66.00	3.3	189	1.73%
2023/02/15	6	62.35	0	63.20	62.90	6	182	3.30%
2023/02/14	1	62.20	0	0.00	62.30	1	181	0.55%
2023/02/13	0.1	62.72	0	0.00	62.30	0.1	182	0.06%
2023/02/10	1	62.80	0.1	63.20	63.80	0.9	182	0.50%
2023/02/09	0.2	63.70	0	0.00	63.60	0.2	180	0.11%
2023/02/08	3	63.63	0.1	63.90	63.70	2.9	180	1.61%
2023/02/07	1	64.00	0	0.00	63.60	1	180	0.56%
2023/02/06	1	63.40	3	63.53	63.70	-2	180	-1.11%
2023/02/03	3	63.47	2	63.75	63.80	1	180	0.55%
2023/02/02	5	64.14	1	63.20	64.20	4	178	2.24%
2023/02/01	2.5	62.58	1	62.10	62.80	1.5	173	0.87%
2023/01/31	1	61.10	1.1	60.86	62.30	-0.1	171	-0.03%
2023/01/30	1	60.20	0.1	59.60	60.70	0.9	169	0.53%
2023/01/17	1	59.30	0	0.00	59.40	1	169	0.59%
2023/01/16	1	59.30	0	0.00	59.30	1	169	0.59%
2023/01/13	0	60.30	0	0.00	59.70	0	169	0.00%
2023/01/12	1	60.70	2	60.60	60.00	-1	175	-0.57%
2023/01/11	1.1	60.32	0	0.00	61.10	1.1	175	0.63%
2023/01/10	2.1	60.36	0	0.00	60.40	2.1	177	1.18%
2023/01/09	6.1	60.87	8	61.41	60.60	-1.9	177	-1.07%
2023/01/05	2	59.10	0	0.00	60.10	2	178	1.12%
2023/01/04	1	57.90	0	0.00	58.20	1	175	0.57%
2022/12/28	0.2	56.95	0	0.00	56.60	0.2	176	0.11%
2022/12/27	0	0.00	4	57.28	57.40	-4	177	-2.26%
2022/12/26	2	57.05	2	56.95	57.00	0	177	0.00%
2022/12/23	3	57.00	0	0.00	57.20	3	178	1.69%
2022/12/22	5	59.12	0	0.00	58.60	5	179	2.78%
2022/12/21	1.2	58.51	0	0.00	58.30	1.2	180	0.66%
2022/12/20	0.1	59.29	2	59.65	58.80	-1.9	180	-1.04%
2022/12/19	2.3	61.61	4	61.63	61.10	-1.7	178	-0.97%
2022/12/16	4.1	64.04	1	64.70	63.70	3.1	174	1.78%
2022/12/15	48	64.51	51	64.84	65.30	-3	165	-1.80%
2022/12/14	3.1	60.84	6	60.68	61.00	-2.9	133	-2.18%
2022/12/13	0.1	55.91	2	55.50	55.50	-1.9	120	-1.58%
2022/12/12	2	56.15	1	56.10	56.50	1	121	0.82%
2022/12/09	2	55.50	3	55.50	55.60	-1	122	-0.81%
2022/12/07	2	56.80	6	56.20	56.30	-4	123	-3.24%
2022/12/06	3	57.87	0.5	57.60	57.00	2.5	124	2.01%
2022/12/05	1	59.20	0	0.00	58.90	1	123	0.81%
2022/12/01	2	58.10	0	0.00	58.60	2	126	1.58%
2022/11/30	0	0.00	1	56.60	57.20	-1	129	-0.77%
2022/11/29	1.2	55.27	2	56.00	56.20	-0.8	130	-0.64%
2022/11/28	2	55.85	0	0.00	55.80	2	134	1.48%
2022/11/23	2	54.45	1	55.00	55.00	1	141	0.70%
2022/11/22	1.1	54.51	1	54.78	54.80	0.1	142	0.06%
2022/11/21	1.1	55.14	0	0.00	54.90	1.1	143	0.77%
2022/11/18	5	57.10	3	56.97	56.90	2	142	1.40%
2022/11/17	0	57.40	1	57.60	57.90	-1	141	-0.70%
2022/11/16	0	0.00	1	56.00	56.00	-1	140	-0.71%
2022/11/15	0	55.60	3	55.73	55.80	-3	140	-2.14%
2022/11/14	3	54.80	2	55.00	55.00	1	140	0.71%
2022/11/10	0	0.00	1	55.10	55.40	-1	141	-0.71%
2022/11/09	2	55.50	6	55.23	55.10	-4	143	-2.79%
2022/11/08	3	53.93	1	54.60	54.60	2	147	1.35%
2022/11/07	1	54.30	0	0.00	54.50	1	160	0.62%
2022/11/04	0	54.65	1	54.60	54.60	-1	181	-0.55%
2022/11/03	0	53.70	0	0.00	54.00	0	183	0.02%
2022/11/02	0	0.00	1	54.00	53.90	-1	182	-0.55%
2022/10/31	1	52.80	0	0.00	52.80	1	182	0.55%
2022/10/28	0.1	51.51	0	0.00	51.20	0.1	185	0.06%
2022/10/27	0.1	52.00	0	0.00	52.00	0.1	188	0.05%
2022/10/26	0	0.00	5.1	50.31	50.50	-5.1	189	-2.68%
2022/10/25	4	50.20	0	0.00	50.20	4	191	2.10%
2022/10/24	4.1	50.56	0	0.00	50.10	4.1	190	2.14%
2022/10/21	0	50.99	1	50.80	50.40	-1	191	-0.52%
2022/10/20	1	51.22	0	0.00	50.10	1	191	0.53%
2022/10/19	4	54.08	1	54.40	53.60	3	188	1.59%
2022/10/18	1	54.40	1.1	54.40	54.60	0	190	-0.03%
2022/10/17	0.1	51.21	0	0.00	52.20	0.1	188	0.03%
2022/10/14	0	51.63	2	52.00	52.50	-2	189	-1.05%
2022/10/13	1	51.20	1	49.90	49.90	0	188	0.01%
2022/10/12	0	52.80	0.1	52.20	52.40	0	185	-0.03%
2022/10/11	0	52.90	0	0.00	52.60	0	186	0.00%
2022/10/06	0	54.40	0	0.00	55.10	0	187	0.02%
2022/10/05	0	55.30	0	0.00	54.80	0	189	0.00%
2022/10/04	0	0.00	1	55.90	55.20	-1	190	-0.52%
2022/10/03	0	0.00	2.1	54.24	54.00	-2.1	189	-1.08%
2022/09/30	0	0.00	0	54.00	55.80	0	190	-0.01%
2022/09/29	0	0.00	1	54.40	53.90	-1	190	-0.53%
2022/09/28	4	51.68	0.3	51.80	51.50	3.7	188	1.94%
2022/09/27	1	53.10	10	52.70	54.30	-9	187	-4.79%
2022/09/26	2.1	54.38	0	0.00	54.10	2.1	189	1.09%
2022/09/23	0	56.80	0	0.00	56.20	0	194	0.00%
2022/09/22	4	56.20	2	57.00	57.10	2	199	1.01%
2022/09/21	1	57.10	0.4	57.84	57.20	0.6	199	0.28%
2022/09/20	1	57.20	0	57.70	57.70	1	198	0.50%
2022/09/19	3.1	57.50	1	58.40	57.10	2.1	201	1.02%
2022/09/16	5.1	58.80	0	0.00	58.90	5.1	201	2.54%
2022/09/14	0	59.70	0	0.00	59.50	0	204	0.00%
2022/09/13	0	60.30	5	60.00	60.40	-5	208	-2.40%
2022/09/12	5	59.54	0	0.00	59.50	5	212	2.35%
2022/09/07	2	57.45	3	57.43	57.40	-1	221	-0.45%
2022/09/06	9	59.72	8	60.35	58.70	1	220	0.46%
2022/09/05	0	0.00	2	60.05	60.10	-2	218	-0.92%
2022/09/02	7	60.29	1	60.60	60.50	6	221	2.71%
2022/09/01	3.1	62.40	1	63.00	61.60	2.1	220	0.95%
2022/08/30	1	62.00	1	63.00	63.00	0	215	0.00%
2022/08/29	0	62.60	0	0.00	62.20	0	214	0.00%
2022/08/26	1	63.80	2	64.50	63.70	-1	213	-0.46%
2022/08/24	2.1	62.90	0	0.00	62.70	2.1	214	0.97%
2022/08/23	1.1	62.94	0	0.00	63.00	1.1	214	0.51%
2022/08/22	0.1	64.20	0	0.00	64.10	0.1	215	0.03%
2022/08/19	0	0.00	2	64.70	64.40	-2	216	-0.93%
2022/08/17	2.1	63.78	0.3	63.70	63.30	1.9	214	0.86%
2022/08/16	1	65.00	3	65.20	64.40	-2	213	-0.94%
2022/08/15	0	0.00	2	64.25	64.50	-2	212	-0.94%
2022/08/12	8	60.76	18	61.44	62.70	-10	207	-4.81%
2022/08/11	16.8	60.96	15	61.54	60.70	1.8	197	0.90%
2022/08/10	2	65.90	0	0.00	65.60	2	178	1.12%
2022/08/09	2	63.95	0	0.00	64.20	2	180	1.11%
2022/08/08	2	63.40	1	63.10	63.90	1	193	0.52%
2022/08/04	1.2	62.91	0	0.00	63.40	1.2	222	0.54%
2022/08/03	0.3	64.53	0	0.00	63.90	0.3	221	0.14%
2022/08/02	5.3	65.90	0	0.00	65.40	5.3	221	2.39%
2022/07/28	1.3	65.64	0	0.00	65.10	1.3	222	0.59%
2022/07/27	0.2	66.30	0	0.00	66.10	0.2	223	0.09%
2022/07/26	0	65.50	0	0.00	66.70	0	226	0.00%
2022/07/25	0.3	68.04	0	67.90	66.80	0.3	226	0.11%
2022/07/22	1	70.30	0	0.00	69.10	1	226	0.44%
2022/07/21	0	69.97	1	69.60	69.70	-1	233	-0.43%
2022/07/20	3.1	68.53	1	68.40	68.60	2.1	232	0.90%
2022/07/19	1.1	67.72	0	0.00	67.60	1.1	238	0.46%
2022/07/18	0.1	67.75	1.1	67.56	67.50	-1	240	-0.42%
2022/07/12	2.1	63.67	0	0.00	62.70	2.1	250	0.84%
2022/07/08	1	67.60	3	67.93	67.50	-2	252	-0.79%
2022/07/07	1	66.60	6.1	65.17	66.40	-5.1	251	-2.00%
2022/07/06	1.1	63.81	0.1	64.00	63.70	1	255	0.39%
2022/07/05	0.2	65.39	3	66.47	65.10	-2.8	258	-1.10%
2022/07/04	0	0.00	4	63.85	64.20	-4	257	-1.55%
2022/07/01	7	64.07	2	64.35	62.40	5	260	1.92%
2022/06/30	7	67.03	5	66.86	66.80	2	256	0.78%
2022/06/29	3	69.60	1	70.00	70.30	2	252	0.79%
2022/06/24	0	0.00	3	70.17	69.80	-3	260	-1.15%
2022/06/23	1.1	69.26	3	69.00	68.80	-1.9	261	-0.73%
2022/06/22	2	68.75	0	0.00	68.90	2	260	0.77%
2022/06/21	0	0.00	1	69.90	71.70	-1	261	-0.38%
2022/06/20	1	69.60	0	0.00	68.80	1	261	0.38%
2022/06/17	10	71.84	4	72.40	72.00	6	256	2.35%
2022/06/16	8	76.19	0	0.00	75.00	8	251	3.18%
2022/06/14	2	75.35	4	76.23	76.70	-2	253	-0.78%
2022/06/13	7	76.90	4	76.73	76.30	3	252	1.19%
2022/06/10	3	80.00	2	79.40	79.40	1	252	0.40%
2022/06/09	1	81.10	2	81.20	81.20	-1	249	-0.40%
2022/06/08	3	81.90	2	82.90	81.10	1	253	0.40%
2022/06/07	6	81.75	0	0.00	81.40	6	255	2.35%
2022/06/06	3	81.67	0	82.00	81.70	3	257	1.17%
2022/06/02	2	83.55	1	83.00	83.00	1	265	0.38%
2022/05/31	5	83.84	2	83.70	83.80	3	271	1.11%
2022/05/30	1	83.20	2	83.00	83.00	-1	271	-0.37%
2022/05/27	1	81.00	0	0.00	80.50	1	272	0.37%
2022/05/26	0.1	81.10	0	0.00	80.50	0.1	273	0.05%
2022/05/24	1	80.80	2.1	81.21	80.50	-1.1	284	-0.37%
2022/05/23	1	82.40	0	0.00	82.80	1	283	0.35%
2022/05/20	2	83.55	0.1	83.80	83.30	1.9	286	0.66%
2022/05/19	0	84.80	2	83.70	84.80	-2	287	-0.69%
2022/05/18	0	84.60	0	0.00	84.00	0	302	0.00%
2022/05/17	0	84.20	2	82.85	83.90	-2	303	-0.66%
2022/05/16	5	83.04	13	82.64	82.30	-8	302	-2.64%
2022/05/13	2	76.00	8	76.81	77.90	-6	291	-2.06%
2022/05/12	16	77.81	11.1	77.97	76.40	5	287	1.73%
2022/05/10	0	82.80	9	83.33	86.50	-9	273	-3.29%
2022/05/09	0	83.80	0	0.00	83.20	0	273	0.00%
2022/05/06	1	87.00	0.1	87.41	86.50	0.9	274	0.32%
2022/05/05	0	89.50	0	0.00	89.30	0	276	0.00%
2022/05/04	0.1	88.30	1	88.10	88.10	-0.9	279	-0.34%
2022/05/03	0	86.70	0	0.00	86.70	0	282	0.00%
2022/04/29	0	0.00	1	86.40	85.70	-1	287	-0.35%
2022/04/28	1	84.00	0	0.00	84.90	1	294	0.34%
2022/04/27	0.3	84.18	6	84.02	84.10	-5.7	299	-1.90%
2022/04/26	3	87.97	0	0.00	87.70	3	296	1.01%
2022/04/25	3.2	88.74	5	88.32	88.00	-1.8	299	-0.60%
2022/04/22	3	93.53	0	0.00	93.50	3	295	1.02%
2022/04/21	4	95.23	0.1	96.09	95.00	3.9	301	1.31%
2022/04/20	2	98.30	7	98.43	98.40	-5	303	-1.65%
2022/04/19	0	98.48	0	0.00	97.90	0	303	0.00%
2022/04/18	3	97.40	1	97.40	97.40	2	309	0.65%
2022/04/15	4	98.50	0	0.00	98.00	4	313	1.28%
2022/04/14	3	99.40	0	0.00	99.00	3	347	0.86%
2022/04/13	0	98.50	1	98.00	99.70	-1	352	-0.28%
2022/04/12	1.1	97.04	0	0.00	97.00	1.1	363	0.29%
2022/04/11	0	99.30	0	0.00	98.50	0	374	0.00%
2022/04/08	0	0.00	10	99.70	99.80	-10	377	-2.65%
2022/04/07	17.1	99.81	8	99.39	99.00	9.1	379	2.38%
2022/04/06	0.1	101.50	1	101.50	101.50	-1	384	-0.25%
2022/04/01	0.1	103.50	0	0.00	103.50	0.1	387	0.01%
2022/03/31	1	104.50	0	0.00	104.00	1	390	0.26%
2022/03/30	3	106.17	3	105.67	105.50	0	397	0.00%
2022/03/29	1	103.50	2	103.00	103.00	-1	410	-0.24%
2022/03/28	2	102.50	0	0.00	103.00	2	414	0.48%
2022/03/25	4.1	105.00	2	104.75	104.50	2.1	418	0.50%
2022/03/24	2	104.75	0	0.00	104.00	2	421	0.48%
2022/03/23	1.1	104.15	1	105.50	104.00	0.1	426	0.03%
2022/03/22	0	105.44	1	105.50	105.50	-1	434	-0.23%
2022/03/21	0	105.00	1.2	104.83	105.50	-1.2	443	-0.26%
2022/03/18	1	102.50	1	102.00	102.50	0	459	0.00%
2022/03/17	0	102.00	0	0.00	102.00	0	483	0.00%
2022/03/16	2	99.35	0	0.00	99.00	2	516	0.39%
2022/03/15	1.2	99.72	2	99.85	99.30	-0.8	708	-0.12%
2022/03/14	1.1	101.57	0	0.00	102.00	1.1	874	0.13%
2022/03/11	1.2	103.78	1	102.00	102.00	0.2	894	0.02%
2022/03/10	1.3	101.77	10	102.00	102.00	-8.7	950	-0.91%
2022/03/09	2	99.65	2	100.00	99.90	0	966	0.00%
2022/03/08	12	98.13	7	98.59	98.00	5	976	0.52%
2022/03/07	1.3	102.39	3	102.33	101.50	-1.7	975	-0.17%
2022/03/04	1	105.51	6	105.83	105.50	-5	983	-0.51%
2022/03/03	0	0.00	1	105.50	106.00	-1	1,008	-0.10%
2022/03/02	1	105.00	0	0.00	106.00	1	1,087	0.09%
2022/03/01	0	0.00	2	106.00	106.00	-2	1,124	-0.18%
2022/02/25	4.1	105.74	0	0.00	104.00	4.1	1,159	0.35%
2022/02/24	2.1	106.01	6	105.42	105.00	-3.9	1,169	-0.34%
2022/02/23	1	108.50	2	108.75	109.00	-1	1,172	-0.09%
2022/02/22	5	107.40	26	107.62	107.50	-21	1,188	-1.77%
2022/02/21	23	111.28	0	111.00	110.00	23	1,227	1.87%
2022/02/18	15.1	113.53	17	113.12	112.00	-1.9	1,235	-0.16%
2022/02/17	3	108.67	1	108.50	108.50	2	1,223	0.17%
2022/02/16	2	109.00	5	109.50	109.50	-3	1,240	-0.24%
2022/02/15	0.1	108.50	0	0.00	107.50	0.1	1,247	0.00%
2022/02/14	4.4	107.08	5	106.80	108.00	-0.6	1,270	-0.05%
2022/02/11	6	110.01	3	111.67	109.50	3	1,274	0.24%
2022/02/10	0.3	109.17	0	0.00	108.50	0.3	1,271	0.02%
2022/02/09	2.4	110.21	0	0.00	110.00	2.4	1,275	0.19%
2022/02/08	2	109.00	2	109.50	109.00	0	1,275	0.00%
2022/02/07	0	105.50	0	0.00	106.00	0	1,276	0.00%
2022/01/26	3	105.17	1	103.50	104.50	2	1,286	0.16%
2022/01/25	4	105.88	10	105.00	105.00	-6	1,319	-0.45%
2022/01/24	3	105.17	9	106.17	107.00	-6	1,343	-0.45%
2022/01/21	9	109.50	8	109.94	109.00	1	1,339	0.07%
2022/01/20	8.2	110.93	5	111.80	111.50	3.2	1,338	0.24%
2022/01/19	6	112.25	4	112.63	112.00	2	1,333	0.15%
2022/01/18	2.1	116.04	4.1	115.78	115.00	-2	1,341	-0.15%
2022/01/17	2	112.26	1	113.00	113.50	1	1,341	0.07%
2022/01/14	8.6	111.97	14	111.86	112.50	-5.4	1,345	-0.40%
2022/01/13	4	114.63	2	115.50	114.50	2	1,349	0.15%
2022/01/12	2.1	116.45	7	116.79	116.50	-4.9	1,355	-0.36%
2022/01/11	4.3	117.06	6	116.83	116.50	-1.7	1,365	-0.12%
2022/01/10	4	116.38	5	117.80	120.00	-1	1,359	-0.07%
2022/01/07	19.5	118.49	35.2	119.16	118.00	-15.7	1,356	-1.16%
2022/01/06	3	123.83	6	124.17	123.50	-3	1,329	-0.23%
2022/01/05	6	124.33	13	124.46	123.50	-7	1,329	-0.53%
2022/01/04	20	127.13	15	127.50	126.00	5	1,323	0.38%
2022/01/03	6	124.83	12	124.29	124.50	-6	1,310	-0.46%
2021/12/30	6	125.25	5.1	125.69	125.00	0.9	1,312	0.07%
2021/12/29	8	126.44	4	126.13	125.00	4	1,315	0.30%
2021/12/28	5	124.60	6	124.17	124.00	-1	1,315	-0.08%
2021/12/27	34	125.01	2	125.00	125.00	32	1,320	2.42%
2021/12/24	12	127.04	6	126.58	126.00	6	1,330	0.45%
2021/12/23	13.2	128.23	16	127.34	129.00	-2.8	1,331	-0.21%
2021/12/22	10	124.55	9	124.72	124.00	1	1,341	0.07%
2021/12/21	5	124.40	2	124.50	124.50	3	1,344	0.22%
2021/12/20	9	124.50	2.1	124.24	123.50	6.9	1,342	0.52%
2021/12/17	6.1	124.50	13.1	125.11	123.50	-7	1,343	-0.52%
2021/12/16	5.1	125.72	7	127.00	125.50	-1.9	1,346	-0.14%
2021/12/15	8	125.31	8	125.81	126.00	0	1,346	0.00%
2021/12/14	11	124.68	25	124.42	123.00	-14	1,348	-1.04%
2021/12/13	29	128.33	10.1	127.75	128.00	18.9	1,339	1.41%
2021/12/10	37.2	131.69	36	131.50	130.50	1.2	1,327	0.09%
2021/12/09	130.1	140.70	122	138.84	134.50	8.1	1,302	0.63%	大買/大賣/
2021/12/08	53.6	137.01	89.7	138.37	140.50	-36.1	1,113	-3.24%
2021/12/07	9.2	127.94	13	128.50	128.00	-3.8	956	-0.40%
2021/12/06	35.8	128.83	53	129.45	128.00	-17.2	944	-1.83%
2021/12/03	37	123.30	8	123.50	125.00	29	900	3.22%
2021/12/02	7	121.93	4	121.87	121.50	3	900	0.33%
2021/12/01	8	119.88	7	119.79	121.00	1	909	0.11%
2021/11/30	11	119.50	20	120.68	120.50	-9	920	-0.98%
2021/11/29	17	119.00	7	117.79	118.00	10	924	1.09%
2021/11/26	88.2	127.81	50.1	126.96	122.50	38.1	922	4.13%
2021/11/25	20.1	122.67	16	123.72	122.50	4.1	857	0.47%
2021/11/24	17	122.71	34	121.63	123.00	-17	843	-2.01%
2021/11/23	9	118.83	13	120.54	117.00	-4	842	-0.47%
2021/11/22	4	118.75	2	120.50	119.00	2	928	0.22%
2021/11/19	21	118.93	14	118.39	118.00	7	976	0.72%
2021/11/18	50	119.43	43	120.51	120.50	7	980	0.71%
2021/11/17	24.1	116.11	16	116.88	116.50	8.1	962	0.84%
2021/11/16	9	116.78	0	0.00	116.00	9	976	0.92%
2021/11/15	13	116.31	9	116.50	117.00	4	1,005	0.40%
2021/11/12	10	114.85	2	114.75	114.50	8	1,041	0.77%
2021/11/11	39.3	115.66	6	115.42	115.00	33.3	1,052	3.16%
2021/11/10	3	119.17	5	119.00	119.00	-2	1,067	-0.18%
2021/11/09	2.1	120.25	5	120.10	120.00	-2.9	1,081	-0.27%
2021/11/08	8	118.00	2	118.25	118.50	6	1,099	0.55%
2021/11/05	0	0.00	1	120.00	120.00	-1	1,122	-0.09%
2021/11/04	3	120.67	2	121.00	120.00	1	1,139	0.09%
2021/11/03	5	119.50	8	120.63	120.50	-3	1,159	-0.26%
2021/11/02	32	121.50	9.3	121.59	119.50	22.7	1,167	1.94%
2021/11/01	10	128.65	29.2	129.47	129.00	-19.2	1,146	-1.68%
2021/10/29	4	124.75	7	124.93	123.50	-3	1,135	-0.26%
2021/10/28	2	122.75	3	125.17	123.00	-1	1,143	-0.09%
2021/10/27	2	122.50	5	123.30	124.00	-3	1,165	-0.26%
2021/10/26	11.1	124.96	16	125.84	121.50	-4.9	1,205	-0.41%
2021/10/25	9	123.50	8	123.56	124.00	1	1,222	0.08%
2021/10/22	5	122.90	5	122.70	123.50	0	1,296	0.00%
2021/10/21	3	122.83	5	122.90	121.00	-2	1,433	-0.14%
2021/10/20	9.1	122.44	2	122.50	123.50	7.1	1,475	0.48%
2021/10/19	10	124.15	16	122.81	123.50	-6	1,525	-0.39%
2021/10/18	2.1	117.00	2	117.50	117.50	0.1	1,669	0.00%
2021/10/15	4	118.38	2	119.00	117.50	2	1,766	0.11%
2021/10/14	2	116.01	3	117.50	116.00	-1	1,807	-0.05%
2021/10/13	2	114.25	11	114.05	113.00	-9	1,846	-0.49%
2021/10/12	7.1	117.58	0	0.00	117.00	7.1	1,900	0.37%
2021/10/08	1.1	119.96	1	119.50	119.50	0.1	1,976	0.00%
2021/10/07	0	0.00	13	120.12	120.50	-13	2,097	-0.62%
2021/10/06	2.4	116.11	3	116.00	115.50	-0.6	2,261	-0.03%
2021/10/05	2	119.50	4.2	116.98	119.50	-2.2	2,414	-0.09%
2021/10/04	11	117.95	18	115.81	115.00	-7	2,519	-0.28%
2021/10/01	11.1	118.13	11	116.59	116.00	0.1	2,570	0.00%
2021/09/30	9.2	118.98	16	119.81	120.50	-6.9	2,711	-0.25%
2021/09/29	51.6	118.95	11	119.82	117.00	40.6	2,921	1.39%
2021/09/28	7.4	127.00	9.1	126.28	126.00	-1.7	2,974	-0.06%
2021/09/27	3	130.17	1	133.00	129.00	2	3,093	0.06%
2021/09/24	1	131.00	13	131.35	131.50	-12	3,133	-0.38%
2021/09/23	4	130.75	8.1	131.14	130.00	-4.1	3,153	-0.13%
2021/09/22	12	129.92	7	129.79	129.50	5	3,237	0.15%
2021/09/17	8	130.88	12	131.38	132.00	-4	3,253	-0.12%
2021/09/16	9.1	128.73	4	130.38	128.50	5.1	3,295	0.15%
2021/09/15	9.3	126.77	6	127.75	128.50	3.3	3,329	0.10%
2021/09/14	1	131.97	0	0.00	129.00	1	3,415	0.03%
2021/09/13	4	130.63	6	130.08	130.00	-2	3,456	-0.06%
2021/09/10	5	131.00	1	130.50	130.50	4	3,519	0.11%
2021/09/09	7	132.86	17	132.09	132.00	-10	3,624	-0.28%
2021/09/08	7.1	128.66	9	128.94	128.50	-1.9	3,658	-0.05%
2021/09/07	15	131.07	16	131.34	131.50	-1	3,655	-0.03%
2021/09/06	16.2	134.30	23.3	134.39	131.50	-7.2	3,651	-0.20%
2021/09/03	8	140.19	15	140.97	139.00	-7	3,686	-0.19%
2021/09/02	22	140.66	9	141.22	138.00	13	3,696	0.35%
2021/09/01	23.1	140.54	36.1	140.30	140.50	-13	3,710	-0.35%
2021/08/31	15.1	136.43	35	136.79	136.00	-19.9	3,693	-0.54%
2021/08/30	21.3	137.49	17	140.44	136.50	4.3	3,715	0.12%
2021/08/27	31.1	142.73	32	142.69	140.00	-0.9	3,738	-0.02%
2021/08/26	85.2	144.37	33.1	143.66	142.50	52.1	3,708	1.40%
2021/08/25	6.1	144.32	29.1	145.54	149.50	-23.1	3,614	-0.64%
2021/08/24	43	141.13	5.2	139.75	136.00	37.8	3,565	1.06%
2021/08/23	4	136.25	18	138.33	138.00	-14	3,551	-0.39%
2021/08/20	41.3	134.29	46	134.80	134.00	-4.7	3,536	-0.13%
2021/08/19	34	136.90	22	136.34	136.00	12	3,516	0.34%
2021/08/18	30	132.27	38.3	132.76	138.50	-8.3	3,489	-0.24%
2021/08/17	16	129.69	6	127.08	126.00	10	3,449	0.29%
2021/08/16	15	132.23	63.3	132.99	135.00	-48.3	3,432	-1.41%
2021/08/13	19	139.16	4	139.13	136.00	15	3,402	0.44%
2021/08/12	6.1	145.07	35	143.91	145.00	-29	3,388	-0.85%
2021/08/11	19	142.34	14	141.32	139.50	5	3,376	0.15%
2021/08/10	18	145.89	16	146.34	147.00	2	3,362	0.06%
2021/08/09	30	148.14	19	149.21	145.50	11	3,371	0.33%
2021/08/06	31.1	148.49	28	149.63	148.00	3.1	3,372	0.09%
2021/08/05	6	151.08	10.6	151.83	152.00	-4.6	3,371	-0.14%
2021/08/04	9.5	150.62	5	150.60	149.00	4.5	3,404	0.13%
2021/08/03	8	152.56	15.2	152.93	153.00	-7.2	3,439	-0.21%
2021/08/02	16	149.09	45	148.22	151.50	-29	3,440	-0.84%
2021/07/30	35.2	150.95	16.3	149.89	147.00	18.9	3,436	0.55%
2021/07/29	10	153.05	12	154.29	155.00	-2	3,424	-0.06%
2021/07/28	30.5	154.12	30	151.75	152.00	0.5	3,414	0.01%
2021/07/27	137	168.26	92	165.87	163.00	45	3,370	1.33%	大買/
2021/07/26	37	160.58	44.4	161.44	162.50	-7.4	3,266	-0.23%
2021/07/23	49.1	159.44	47.1	160.73	157.00	2	3,224	0.06%
2021/07/22	99.7	166.40	76.5	167.65	163.00	23.2	3,170	0.73%
2021/07/21	43.2	159.26	58	159.66	160.50	-14.8	3,028	-0.49%
2021/07/20	40.1	154.96	62.1	154.54	152.00	-22.1	3,028	-0.73%
2021/07/19	28.5	156.79	32.2	156.24	156.00	-3.7	3,025	-0.12%
2021/07/16	34.1	155.34	31	155.21	156.00	3.1	3,009	0.10%
2021/07/15	66.2	156.94	64	159.43	159.00	2.2	2,965	0.07%
2021/07/14	57.3	159.44	78.3	160.71	152.50	-21	2,912	-0.72%
2021/07/13	158.2	177.09	140.9	173.88	166.50	17.2	2,817	0.61%	大買/大賣/
2021/07/12	72.8	177.88	175.4	181.79	185.00	-102.6	2,659	-3.86%	大賣/鉅額交易
2021/07/09	134.3	171.97	54.2	169.37	168.50	80.1	2,514	3.18%	大買/
2021/07/08	32.1	166.88	38.3	167.26	167.00	-6.2	2,435	-0.25%
2021/07/07	138.4	167.93	108.8	169.13	168.00	29.5	2,422	1.22%	大買/大賣/
2021/07/06	154.2	161.38	117.2	159.75	164.50	37	2,286	1.62%	大買/大賣/
2021/07/05	56	151.52	19.2	154.06	155.00	36.8	2,095	1.76%
2021/07/02	23	137.70	63.1	138.34	141.00	-40.1	2,048	-1.96%
2021/07/01	23.4	130.77	24.4	131.03	128.50	-1	1,957	-0.05%
2021/06/30	25	134.98	26	134.98	134.00	-1	1,952	-0.05%
2021/06/29	102.3	138.45	53.3	138.29	134.50	49	1,970	2.49%	大買/
2021/06/28	14	134.75	8	135.25	133.00	6	1,913	0.31%
2021/06/25	24.1	136.47	49	136.72	133.50	-24.9	1,908	-1.30%
2021/06/24	43.3	137.08	22.1	136.55	136.00	21.2	1,888	1.12%
2021/06/23	39.2	137.71	53.3	138.11	139.00	-14.1	1,890	-0.74%
2021/06/22	26.1	132.22	33.1	132.00	131.50	-7	1,822	-0.38%
2021/06/21	42.1	133.35	51.1	132.63	132.00	-9	1,805	-0.50%
2021/06/18	68.2	129.78	95.3	129.31	134.50	-27.2	1,764	-1.54%
2021/06/17	11.1	122.32	34.3	123.23	124.00	-23.2	1,701	-1.36%
2021/06/16	11	119.36	17	121.41	118.50	-6	1,716	-0.35%
2021/06/15	12	119.08	13	120.35	120.00	-1	1,750	-0.06%
2021/06/11	51.1	120.06	17	120.44	120.00	34.1	1,806	1.89%
2021/06/10	8.2	123.94	8	125.00	125.00	0.2	1,906	0.01%
2021/06/09	21	123.95	12	123.83	125.00	9	1,907	0.47%
2021/06/08	6	121.17	2	121.25	121.00	4	1,926	0.21%
2021/06/07	34.1	121.16	14	120.32	121.00	20	2,010	1.00%
2021/06/04	28.1	121.23	27.4	120.98	125.00	0.7	2,058	0.03%
2021/06/03	4	113.25	2	113.00	114.00	2	2,031	0.10%
2021/06/02	4	113.63	2	112.75	112.50	2	2,057	0.10%
2021/06/01	2	114.00	2	114.50	115.00	0	2,075	0.00%
2021/05/31	2	113.75	8	113.94	114.00	-6	2,084	-0.29%
2021/05/28	9.1	110.90	5	111.60	111.00	4.1	2,109	0.19%
2021/05/27	5	109.20	9	109.56	109.00	-4	2,124	-0.19%
2021/05/26	12.2	108.23	3	108.50	107.50	9.2	2,147	0.43%
2021/05/25	16.1	109.38	6	111.00	110.00	10.1	2,165	0.47%
2021/05/24	0	0.00	7	105.93	107.50	-7	2,214	-0.32%
2021/05/21	3	105.67	3.2	105.81	106.00	-0.2	2,249	-0.01%
2021/05/20	4.1	102.63	9	102.50	102.00	-4.9	2,340	-0.21%
2021/05/19	1.1	104.06	0	0.00	104.50	1.1	2,382	0.05%
2021/05/18	3.1	104.05	2	105.25	106.50	1.1	2,498	0.04%
2021/05/17	7.1	95.24	29	100.89	100.00	-21.9	2,526	-0.87%
2021/05/14	25.1	105.34	13.5	105.64	102.50	11.6	2,551	0.46%
2021/05/13	12	104.67	12	104.21	105.00	0	2,535	0.00%
2021/05/12	15.2	102.40	17.3	104.12	104.00	-2.1	2,522	-0.08%
2021/05/11	26.7	110.08	237.2	109.52	109.50	-210.5	2,480	-8.48%	大賣/鉅額交易
2021/05/10	15.1	122.20	8	121.19	121.00	7.1	2,436	0.29%
2021/05/07	8.1	123.37	32	122.02	125.00	-23.9	2,438	-0.98%
2021/05/06	41.1	120.35	26	118.88	118.00	15	2,429	0.62%
2021/05/05	2.2	112.17	36	111.68	112.00	-33.8	2,404	-1.41%
2021/05/04	19.3	115.80	37	116.53	116.00	-17.7	2,413	-0.73%
2021/05/03	30.6	121.59	27.1	123.91	121.00	3.5	2,402	0.14%
2021/04/29	5	129.00	18	128.86	128.00	-13	2,395	-0.54%
2021/04/28	6	128.00	10	128.00	128.00	-4	2,408	-0.16%
2021/04/27	29.7	128.49	12	128.29	128.00	17.7	2,451	0.72%
2021/04/26	88.1	134.99	44.2	133.68	128.50	43.9	2,463	1.78%
2021/04/23	31	130.77	23.5	132.45	132.50	7.5	2,415	0.31%
2021/04/22	21.2	130.71	11	130.23	127.00	10.2	2,443	0.42%
2021/04/21	12	131.42	12	131.33	132.00	0	2,504	0.00%
2021/04/20	37.4	129.64	43	128.60	133.00	-5.6	2,574	-0.22%
2021/04/19	31	131.53	61.6	130.53	128.00	-30.6	2,588	-1.18%
2021/04/16	33	130.74	14.1	130.54	130.50	18.9	2,611	0.72%
2021/04/15	4	129.37	10	129.45	129.50	-6	2,609	-0.23%
2021/04/14	25	126.54	20	125.68	130.00	5	2,622	0.19%
2021/04/13	30.1	131.15	45.3	131.79	128.50	-15.3	2,601	-0.59%
2021/04/12	16.2	126.07	14	127.29	126.50	2.2	2,565	0.08%
2021/04/09	17.4	127.42	9	128.27	126.00	8.4	2,558	0.33%
2021/04/08	17.6	131.60	49	132.04	130.50	-31.4	2,540	-1.24%
2021/04/07	22	134.70	17.6	134.42	134.50	4.4	2,512	0.18%
2021/04/06	30.1	134.58	47	134.65	133.00	-16.9	2,487	-0.68%
2021/04/01	24	133.69	12.2	134.16	134.50	11.8	2,454	0.48%
2021/03/31	14.3	131.11	17.5	131.24	131.50	-3.2	2,422	-0.13%
2021/03/30	13.5	128.33	18	129.00	128.50	-4.5	2,391	-0.19%
2021/03/29	29.1	128.85	17.4	128.89	129.00	11.7	2,378	0.49%
2021/03/26	23.1	125.76	45	125.56	128.00	-21.9	2,355	-0.93%
2021/03/25	28.2	123.30	16	123.31	122.00	12.2	2,322	0.52%
2021/03/24	27.5	125.31	16	125.06	124.00	11.5	2,309	0.50%
2021/03/23	16.2	127.14	12	127.92	127.50	4.2	2,286	0.18%
2021/03/22	122.1	131.08	68.1	128.35	126.50	54	2,273	2.38%	大買/
2021/03/19	31.5	129.54	13	130.19	129.50	18.5	2,255	0.82%
2021/03/18	30.3	135.69	30	135.15	134.50	0.3	2,253	0.01%
2021/03/17	26.1	135.00	34.1	135.16	132.50	-8	2,266	-0.35%
2021/03/16	74.4	136.33	88.3	136.73	138.00	-13.8	2,239	-0.62%
2021/03/15	43.1	128.70	14	129.54	128.50	29.1	2,108	1.38%
2021/03/12	16	128.50	21.2	129.07	128.50	-5.2	2,112	-0.24%
2021/03/11	93.2	129.81	87	129.72	130.00	6.1	2,153	0.28%
2021/03/10	53.2	125.97	34.4	126.14	126.50	18.9	2,071	0.91%
2021/03/09	7.1	117.64	5	118.40	118.50	2.1	2,001	0.11%
2021/03/08	29.7	122.25	11	119.82	119.00	18.7	1,988	0.94%
2021/03/05	14.1	119.63	12	119.96	120.50	2.1	1,970	0.11%
2021/03/04	8.2	119.86	2.1	120.48	119.00	6.1	1,985	0.31%
2021/03/03	19	119.42	20	119.63	120.00	-1	1,985	-0.05%
2021/03/02	17.1	122.86	8	125.87	120.50	9.1	1,956	0.47%
2021/02/26	22.1	124.82	20	126.12	123.50	2.1	1,942	0.11%
2021/02/25	17	126.38	18	126.55	124.00	-1	1,925	-0.05%
2021/02/24	33.6	126.39	61.2	125.43	124.00	-27.7	1,903	-1.45%
2021/02/23	24.1	133.22	32.1	131.05	132.50	-8	1,844	-0.43%
2021/02/22	62.3	136.63	72.7	135.53	133.50	-10.5	1,808	-0.58%
2021/02/19	18	124.58	26.4	124.56	128.50	-8.4	1,714	-0.49%
2021/02/18	109.1	123.41	96	122.88	124.00	13.1	1,669	0.78%	大買/
2021/02/17	22	117.55	54.3	116.12	118.00	-32.3	1,550	-2.08%
2021/02/05	32.2	103.34	31.9	105.04	107.50	0.3	1,520	0.02%
2021/02/04	2	98.65	2	98.25	97.80	0	1,518	0.00%
2021/02/03	5.1	99.25	7	99.99	99.00	-2	1,517	-0.13%
2021/02/02	3	98.73	0	0.00	98.50	3	1,524	0.20%
2021/02/01	7	98.60	10	97.83	98.50	-3	1,530	-0.20%
2021/01/29	4.1	100.51	4	102.13	99.40	0.1	1,547	0.01%
2021/01/28	11	102.82	11	102.59	101.50	0	1,548	0.00%
2021/01/27	9	104.67	11	105.18	105.00	-2	1,545	-0.13%
2021/01/26	23	105.50	17	106.15	104.50	6	1,551	0.39%
2021/01/25	17	104.65	14	105.79	107.50	3	1,538	0.20%
2021/01/22	81.1	102.89	30	104.32	106.00	51.1	1,529	3.34%
2021/01/21	13	101.69	11	101.56	99.50	2	1,511	0.13%
2021/01/20	21	102.43	22.1	103.00	102.00	-1.1	1,509	-0.07%
2021/01/19	37	109.05	18.2	109.77	108.50	18.8	1,477	1.27%
2021/01/18	32	108.50	35.2	107.53	109.50	-3.2	1,474	-0.22%
2021/01/15	42	111.79	38.1	108.43	107.00	3.9	1,469	0.27%
2021/01/14	104	117.46	67.1	116.21	114.00	36.9	1,514	2.44%	大買/
2021/01/13	198	109.73	74.2	108.95	113.00	123.8	1,439	8.60%	大買/鉅額交易
2021/01/12	30	103.30	23.5	102.40	103.00	6.5	1,371	0.48%
2021/01/11	24.5	100.48	45.1	100.91	101.50	-20.6	1,357	-1.51%
2021/01/08	22	96.85	5	96.46	96.60	17	1,362	1.25%
2021/01/07	24.1	98.09	18.1	97.91	97.60	6	1,391	0.43%
2021/01/06	5.1	96.54	5.3	97.87	95.50	-0.2	1,456	-0.02%
2021/01/05	5.1	96.84	5	96.10	97.10	0	1,549	0.00%
2021/01/04	6	97.47	2	97.50	97.10	4	1,607	0.25%
2020/12/31	3	95.73	1	94.70	95.50	2	1,604	0.12%
2020/12/30	8	94.68	1	94.79	94.70	7	1,612	0.43%
2020/12/29	1	94.50	5	94.44	94.00	-4	1,615	-0.25%
2020/12/28	6	94.05	12	93.50	93.40	-6	1,617	-0.37%
2020/12/25	7	93.80	3	93.27	93.50	4	1,615	0.25%
2020/12/24	5	92.68	2	92.00	91.30	3	1,609	0.19%
2020/12/23	2	91.25	3	90.44	91.40	-1	1,614	-0.06%
2020/12/22	5	90.88	19.4	90.36	89.90	-14.4	1,614	-0.89%
2020/12/21	9.2	91.43	3	90.31	92.30	6.2	1,618	0.38%
2020/12/18	5.1	92.15	9	91.74	91.00	-3.9	1,638	-0.24%
2020/12/17	18	94.21	13	93.15	93.10	5	1,635	0.31%
2020/12/16	21.5	95.24	6.8	94.85	95.00	14.7	1,646	0.90%
2020/12/15	18.1	93.60	12.4	94.73	92.30	5.7	1,671	0.34%
2020/12/14	30.1	100.95	28	100.10	98.00	2.1	1,678	0.13%
2020/12/11	26	100.77	39.1	99.30	104.50	-13.1	1,626	-0.80%
2020/12/10	10	99.74	29	99.14	98.40	-19	1,569	-1.21%
2020/12/09	15	97.67	19	97.66	98.20	-4	1,532	-0.26%
2020/12/08	59	96.02	12	96.27	96.10	47	1,511	3.11%
2020/12/07	38	94.97	53	95.86	96.60	-15	1,479	-1.01%
2020/12/04	6	88.75	6	89.42	89.90	0	1,392	0.00%
2020/12/03	12.3	89.20	4	90.13	88.80	8.3	1,389	0.60%
2020/12/02	4	90.85	7	90.90	90.50	-3	1,377	-0.22%
2020/12/01	3	91.33	13	91.41	90.80	-10	1,375	-0.73%
2020/11/30	26	94.64	21	94.13	92.80	5	1,365	0.37%
2020/11/27	15	91.84	10	91.41	92.00	5	1,341	0.37%
2020/11/26	0	0.00	1	88.90	89.90	-1	1,330	-0.08%
2020/11/25	7	88.37	0	0.00	88.40	7	1,328	0.53%
2020/11/24	5	90.68	9.3	89.77	89.50	-4.3	1,322	-0.33%
2020/11/23	6	88.48	3	88.67	88.40	3	1,316	0.23%
2020/11/20	1	88.80	2	88.50	89.00	-1	1,314	-0.08%
2020/11/19	2	88.50	2	88.55	88.50	0	1,315	0.00%
2020/11/18	10	88.95	7	89.04	88.80	3	1,320	0.23%
2020/11/17	7	89.59	4	89.80	89.10	3	1,323	0.23%
2020/11/16	4	90.68	8	91.14	90.20	-4	1,356	-0.29%
2020/11/13	17	90.13	14	88.96	90.90	3	1,389	0.22%
2020/11/12	41	88.58	81	89.62	89.00	-40	1,446	-2.77%
2020/11/11	5	94.98	15	94.85	94.80	-10	1,411	-0.71%
2020/11/10	3	94.23	5	94.90	94.50	-2	1,435	-0.14%
2020/11/09	13	94.04	26	94.80	94.40	-13	1,427	-0.91%
2020/11/06	31	93.48	7	92.79	92.70	24	1,419	1.69%
2020/11/05	8	96.33	35	96.45	96.60	-27	1,397	-1.93%
2020/11/04	2	93.45	4	93.80	93.00	-2	1,383	-0.14%
2020/11/03	5	92.64	1	93.60	92.60	4	1,373	0.29%
2020/11/02	3	91.90	3	91.90	92.10	0	1,364	0.00%
2020/10/30	10	93.91	2	94.00	92.10	8	1,359	0.59%
2020/10/29	4	94.60	22	93.79	94.60	-18	1,346	-1.34%
2020/10/28	28	95.64	3	95.47	94.40	25	1,335	1.87%
2020/10/27	2	96.80	2.2	96.45	96.60	-0.2	1,314	-0.02%
2020/10/26	19.2	97.69	36	98.69	97.10	-16.8	1,301	-1.29%
2020/10/23	46	98.55	15	99.57	97.50	31	1,280	2.42%
2020/10/22	52	100.19	95	98.56	100.50	-43	1,243	-3.46%
2020/10/21	2	95.15	5	93.80	94.80	-3	1,138	-0.26%
2020/10/20	9	94.52	5	94.80	95.50	4	1,135	0.35%
2020/10/19	19	92.32	8	93.20	93.50	11	1,127	0.98%
2020/10/16	70	97.09	59	96.53	93.50	11	1,110	0.99%
2020/10/15	44	97.47	31	97.12	96.60	13	1,073	1.21%
2020/10/14	46	97.07	48	97.15	96.50	-2	1,043	-0.19%
2020/10/13	82	92.28	57	92.76	94.50	25	963	2.60%
2020/10/12	45	86.56	47	87.02	88.00	-2	868	-0.23%
2020/10/08	3	83.43	3	82.67	82.70	0	820	0.00%
2020/10/07	6	82.27	10	83.23	81.60	-4	852	-0.47%
2020/10/06	1	81.90	3	82.13	82.30	-2	951	-0.21%
2020/10/05	2	81.20	6	81.33	81.20	-4	958	-0.42%
2020/09/30	1	80.60	6	80.57	80.60	-5	949	-0.53%
2020/09/29	3	79.50	3	79.90	79.60	0	961	0.00%
2020/09/28	7	79.20	19	79.21	80.10	-12	964	-1.24%
2020/09/25	5	77.88	11	77.29	76.30	-6	958	-0.63%
2020/09/24	5	78.14	7	79.21	78.00	-2	952	-0.21%
2020/09/23	25	81.90	21	81.72	79.00	4	942	0.42%
2020/09/22	3	81.10	15	81.33	81.60	-12	911	-1.32%
2020/09/21	5	80.30	7	80.83	80.80	-2	897	-0.22%
2020/09/18	13	81.24	27	81.60	81.80	-14	874	-1.60%
2020/09/17	19	79.57	49	80.28	79.90	-30	837	-3.58%
2020/09/16	0	0.00	3	76.70	76.40	-3	796	-0.38%
2020/09/15	1	76.30	8	76.44	76.20	-7	796	-0.88%
2020/09/14	8	74.59	2	74.60	75.70	6	794	0.76%
2020/09/11	9	73.07	2	73.30	73.30	7	793	0.88%
2020/09/09	1	73.10	3	73.50	74.00	-2	813	-0.25%
2020/09/08	1	73.80	2	73.90	74.00	-1	821	-0.12%
2020/09/04	1	76.10	1	76.30	76.00	0	819	0.00%
2020/09/03	1	77.30	1	78.20	77.10	0	820	0.00%
2020/09/02	5	77.56	12	78.11	77.50	-7	831	-0.84%
2020/09/01	0	0.00	1	77.00	76.60	-1	832	-0.12%
2020/08/31	0	0.00	5	76.04	76.00	-5	858	-0.58%
2020/08/27	1	75.80	2	75.70	75.80	-1	886	-0.11%
2020/08/26	0	0.00	1	75.80	76.20	-1	883	-0.11%
2020/08/25	3	77.10	1	76.20	75.90	2	881	0.23%
2020/08/24	1	75.00	0	0.00	75.50	1	881	0.11%
2020/08/21	5	76.36	2	75.95	76.50	3	877	0.34%
2020/08/20	9.1	75.77	7	76.80	75.30	2.1	878	0.24%
2020/08/19	39	81.46	38	82.22	80.50	1	848	0.12%
2020/08/18	77	81.54	59	81.55	82.00	18	818	2.20%
2020/08/17	12	77.48	8	77.96	77.70	4	765	0.52%
2020/08/14	12	76.26	116	76.26	78.70	-104	754	-13.78%	大賣/鉅額交易
2020/08/13	60	74.80	6	75.00	74.20	54	723	7.47%
2020/08/12	5	73.36	21	73.64	73.60	-16	720	-2.22%
2020/08/11	33	74.20	5	74.72	73.80	28	722	3.87%
2020/08/10	15	73.51	0	0.00	73.40	15	724	2.07%
2020/08/07	2	73.80	0	0.00	74.00	2	723	0.28%
2020/08/06	13	74.12	13	73.83	73.80	0	725	0.00%
2020/08/05	4	74.85	6	74.85	75.10	-2	726	-0.28%
2020/08/04	5	73.30	0	0.00	73.10	5	729	0.69%
2020/07/31	0	0.00	1	74.00	74.20	-1	738	-0.14%
2020/07/30	0	0.00	5	74.20	74.80	-5	738	-0.68%
2020/07/29	1	73.60	5	73.54	73.30	-4	738	-0.54%
2020/07/28	3	74.10	8	75.50	73.00	-5	739	-0.68%
2020/07/27	5	74.58	3	75.07	74.60	2	731	0.27%
2020/07/24	13	76.62	1	78.50	75.80	12	723	1.66%
2020/07/23	2	78.50	1	78.80	78.50	1	713	0.14%
2020/07/22	1	78.70	8	78.94	78.20	-7	704	-0.99%
2020/07/21	7	78.60	5	78.92	77.80	2	715	0.28%
2020/07/20	2	76.00	2	76.50	77.30	0	708	0.00%
2020/07/17	10	77.00	18	76.64	76.30	-8	708	-1.13%
2020/07/16	8	77.78	5	78.88	78.90	3	708	0.42%
2020/07/15	33	78.95	10	79.08	77.80	23	712	3.23%
2020/07/14	104	76.95	97	77.35	77.60	7	698	1.00%	大買/
2020/07/13	96	82.79	90	82.89	81.00	6	665	0.90%
2020/07/10	0	0.00	11.5	78.60	78.60	-11.5	555	-2.07%
2020/07/09	0	0.00	3	71.50	71.50	-3	547	-0.55%
2020/07/07	15	65.36	0	0.00	65.00	15	547	2.74%
2020/07/06	2	66.95	8	67.14	67.50	-6	537	-1.12%
2020/07/03	6	66.10	17.3	66.49	66.50	-11.3	536	-2.11%
2020/07/02	4	65.50	0	0.00	65.50	4	535	0.75%
2020/07/01	1	65.60	2	66.10	65.60	-1	535	-0.19%
2020/06/29	1	65.00	1	64.90	64.80	0	535	0.00%
2020/06/24	1	65.40	1	65.30	65.30	0	535	0.00%
2020/06/23	2	64.75	8	64.80	65.20	-6	539	-1.11%
2020/06/22	3	65.33	4	65.30	65.10	-1	541	-0.18%
2020/06/19	7	65.89	0	0.00	65.60	7	544	1.28%
2020/06/16	7	66.84	23	66.97	66.80	-16	542	-2.95%
2020/06/15	15	67.02	21	67.77	66.80	-6	548	-1.09%
2020/06/12	3	63.63	11	64.17	66.10	-8	531	-1.50%
2020/06/11	4	64.73	10	64.69	63.80	-6	527	-1.14%
2020/06/10	22	65.35	0	0.00	65.10	22	524	4.20%
2020/06/09	2	64.75	16	65.18	65.00	-14	531	-2.64%
2020/06/08	15	65.21	43	65.19	65.00	-28	535	-5.23%
2020/06/05	35	66.61	33	66.38	66.30	2	523	0.38%
2020/06/04	69	67.17	23	67.39	67.30	46	508	9.05%
2020/06/03	9	65.07	23	65.43	65.70	-14	486	-2.88%
2020/06/02	1	63.60	5	63.80	63.50	-4	459	-0.87%
2020/06/01	1	63.30	2	63.30	63.50	-1	458	-0.22%
2020/05/29	2	62.95	4	62.70	62.80	-2	456	-0.44%
2020/05/28	4	63.47	5	63.64	63.00	-1	457	-0.21%
2020/05/27	2	63.65	2	64.00	64.20	0	453	0.00%
2020/05/26	13	64.03	4	64.15	64.10	9	451	1.99%
2020/05/25	1	64.20	11	63.37	63.90	-10	443	-2.25%
2020/05/22	18	63.31	13	63.35	62.70	5	436	1.15%
2020/05/21	7	63.80	14	63.88	64.00	-7	430	-1.62%
2020/05/20	3	61.63	4	62.00	61.90	-1	414	-0.24%
2020/05/19	1	60.80	0	0.00	60.80	1	411	0.24%
2020/05/18	4	60.55	28	60.48	60.30	-24	414	-5.79%
2020/05/15	3	60.80	21	61.72	61.00	-18	414	-4.35%
2020/05/14	50.3	61.83	8	61.56	61.60	42.3	409	10.34%
2020/05/13	0	0.00	1	62.40	62.10	-1	406	-0.25%
2020/05/12	3	62.50	3	62.83	62.50	0	409	0.00%
2020/05/11	5	63.62	19	63.22	63.50	-14	407	-3.44%
2020/05/08	9	62.77	3	63.07	63.10	6	400	1.50%
2020/05/07	12	61.74	2	61.60	61.90	10	393	2.54%
2020/05/06	20	61.29	35	61.09	61.00	-15	387	-3.87%
2020/05/05	5	60.76	2	60.25	60.40	3	383	0.78%
2020/05/04	20.2	60.52	0	0.00	60.70	20.2	383	5.27%
2020/04/30	18	61.33	1	61.50	61.50	17	381	4.46%
2020/04/29	2	61.00	1	60.90	61.00	1	378	0.26%
2020/04/28	3	60.57	0	0.00	60.50	3	377	0.80%
2020/04/27	2	60.80	1	60.70	60.70	1	382	0.26%
2020/04/24	1	60.40	1	60.50	60.60	0	380	0.00%
2020/04/23	4	60.80	2	61.30	60.90	2	378	0.53%
2020/04/22	1	64.90	4.2	64.81	65.50	-3.2	363	-0.88%
2020/04/21	7	64.69	4	64.78	64.20	3	350	0.86%
2020/04/20	2	65.10	5	64.36	65.10	-3	338	-0.89%
2020/04/17	8	64.25	10	64.30	63.80	-2	329	-0.61%
2020/04/16	7	64.11	3	64.63	64.90	4	313	1.28%
2020/04/15	3	63.27	1	63.50	63.90	2	305	0.66%
2020/04/14	1	61.80	1	61.90	61.80	0	297	0.00%
2020/04/13	4	60.05	2	60.10	61.00	2	294	0.68%
2020/04/10	0	0.00	2	60.00	60.70	-2	289	-0.69%
2020/04/09	1	59.70	1	59.90	59.90	0	306	0.00%
2020/04/08	14	59.35	11	59.51	59.90	3	301	0.99%
2020/04/07	11.2	57.55	0	0.00	57.80	11.2	294	3.81%
2020/03/30	0	58.80	1	53.90	54.90	-1	289	-0.35%
2020/03/27	2	55.05	0	0.00	54.50	2	287	0.70%
2020/03/26	0	54.20	0	0.00	54.10	0	288	0.00%
2020/03/25	6	53.60	3	54.43	53.10	3	284	1.06%
2020/03/24	2	52.85	2	52.20	52.70	0	278	0.00%
2020/03/23	4	49.88	1	50.10	50.70	3	278	1.08%
2020/03/20	0	0.00	3	50.70	51.00	-3	282	-1.06%
2020/03/19	5	47.67	5	48.53	47.05	0	281	0.00%
2020/03/18	1	51.40	2	51.00	50.80	-1	277	-0.36%
2020/03/17	0	0.00	60	51.97	51.60	-60	275	-21.74%
2020/03/16	7.1	53.85	6	54.07	53.00	1.1	270	0.39%
2020/03/13	18	53.18	6	52.03	54.30	12	268	4.47%
2020/03/12	41	57.61	4	57.35	56.60	37	261	14.16%
2020/03/11	1	59.80	5	60.30	59.80	-4	254	-1.57%
2020/03/10	10	59.25	6	59.90	60.20	4	254	1.57%
2020/03/09	3	60.50	0	0.00	60.10	3	252	1.19%
2020/03/06	2	61.70	2	61.70	62.30	0	250	0.00%
2020/03/05	0	0.00	1	62.90	62.80	-1	253	-0.39%
2020/03/04	0	0.00	6	62.00	62.20	-6	256	-2.34%
2020/03/02	0	0.00	7	62.50	62.80	-7	274	-2.55%
2020/02/27	5	62.88	0	0.00	63.30	5	273	1.83%
2020/02/24	1	64.80	0	0.00	64.30	1	275	0.36%
2020/02/20	0	0.00	1	65.90	65.90	-1	277	-0.36%
2020/02/18	0	0.00	1	65.40	65.30	-1	281	-0.36%
2020/02/14	0	0.00	10	65.91	65.80	-10	282	-3.54%
2020/02/13	0	0.00	3	65.13	64.90	-3	282	-1.06%
2020/02/12	0	0.00	2	63.10	63.80	-2	287	-0.70%
2020/02/10	1	61.50	4	61.90	61.30	-3	311	-0.96%
2020/02/07	1	62.00	0	0.00	61.80	1	314	0.32%
2020/02/05	9	61.60	2	61.30	61.60	7	320	2.19%
2020/02/04	13	62.25	6	62.40	62.30	7	322	2.17%
2020/02/03	1	61.80	0	0.00	61.80	1	339	0.29%
2020/01/31	4	62.78	2	62.10	63.20	2	353	0.57%
2020/01/30	12	63.75	0	0.00	62.50	12	372	3.22%
2020/01/20	0	0.00	3	67.43	67.40	-3	402	-0.75%
2020/01/16	8	67.81	4	68.05	67.40	4	557	0.72%
2020/01/15	5	66.84	0.2	66.80	66.80	4.8	558	0.86%
2020/01/14	0	0.00	5	67.68	67.40	-5	570	-0.88%
2020/01/13	3	67.10	0	0.00	67.00	3	570	0.53%
2020/01/10	1	66.30	5	66.00	66.20	-4	571	-0.70%
2020/01/08	2	65.85	4	65.93	65.90	-2	575	-0.35%
2020/01/07	6	66.50	3	66.60	66.30	3	576	0.52%
2020/01/06	3	67.57	2	68.55	67.40	1	574	0.17%
2020/01/03	8	68.13	6	68.87	68.80	2	575	0.35%
2020/01/02	0	0.00	11	67.35	67.20	-11	572	-1.92%
2019/12/31	0	0.00	3	67.00	66.90	-3	577	-0.52%
2019/12/30	2	67.10	0	0.00	66.90	2	591	0.34%
2019/12/26	3	66.50	3	66.90	66.80	0	594	0.00%
2019/12/25	0	0.00	2	67.20	67.00	-2	593	-0.34%
2019/12/24	0	0.00	11	66.04	66.40	-11	594	-1.85%
2019/12/23	3	66.30	1	65.50	65.80	2	608	0.33%
2019/12/19	0	0.00	1	66.40	66.50	-1	611	-0.16%
2019/12/18	2	66.10	0	0.00	66.10	2	614	0.33%
2019/12/17	3	66.03	0	0.00	66.10	3	614	0.49%
2019/12/16	1	66.20	1	66.60	66.50	0	612	0.00%
2019/12/13	8	66.40	1	66.40	66.30	7	618	1.13%
2019/12/12	6	67.17	0	0.00	67.10	6	613	0.98%
2019/12/11	3	67.60	2	67.45	67.40	1	615	0.16%
2019/12/10	3	67.30	3	67.60	67.30	0	616	0.00%
2019/12/09	11	67.49	2	67.20	67.10	9	625	1.44%
2019/12/06	6	67.72	7	68.03	67.30	-1	639	-0.16%
2019/12/05	0	0.00	1	67.00	67.00	-1	642	-0.16%
2019/12/04	1	65.70	1	66.00	66.80	0	658	0.00%
2019/12/03	4	66.30	11	66.09	66.20	-7	665	-1.05%
2019/12/02	11	66.57	6	66.43	66.30	5	667	0.75%
2019/11/29	3	68.10	0	0.00	68.00	3	667	0.45%
2019/11/28	30	69.35	12	69.62	68.50	18	677	2.65%
2019/11/27	23	68.88	10	68.82	69.30	13	685	1.90%
2019/11/26	0	0.00	1	67.50	67.60	-1	690	-0.15%
2019/11/25	5	66.92	2	67.00	67.00	3	697	0.43%
2019/11/22	1	67.90	0	0.00	67.30	1	700	0.14%
2019/11/21	1	67.30	6	66.58	67.80	-5	702	-0.71%
2019/11/20	9	68.11	1	68.00	67.30	8	708	1.13%
2019/11/19	1	68.00	7	67.86	67.70	-6	724	-0.83%
2019/11/18	4	67.55	2	67.10	66.90	2	730	0.27%
2019/11/15	3	67.60	1.3	67.89	67.50	1.7	746	0.22%
2019/11/14	1	66.50	31	66.48	67.00	-30	742	-4.04%
2019/11/13	1	66.80	0	0.00	66.80	1	745	0.13%
2019/11/12	2	66.75	5	66.94	66.80	-3	749	-0.40%
2019/11/11	7	67.66	5	68.52	66.80	2	749	0.27%
2019/11/08	23	69.10	62.1	69.30	69.50	-39.1	739	-5.29%
2019/11/07	10	66.98	22	67.22	66.70	-12	723	-1.66%
2019/11/06	17	68.29	16	68.46	67.80	1	723	0.14%
2019/11/05	19	67.72	6	68.00	67.90	13	728	1.79%
2019/11/04	3	67.80	7	67.91	68.20	-4	746	-0.54%
2019/11/01	20	67.80	13	67.69	67.60	7	743	0.94%
2019/10/31	42	68.85	17	68.57	68.50	25	758	3.29%
2019/10/30	30	70.75	6	70.87	70.20	24	746	3.21%
2019/10/29	19	70.51	14	70.14	70.00	5	733	0.68%
2019/10/28	33	73.15	58	72.44	70.50	-25	717	-3.48%
2019/10/25	103	72.85	41	73.01	72.50	62	685	9.05%	大買/
2019/10/24	30	69.76	38	69.53	69.70	-8	595	-1.34%
2019/10/23	1	65.10	4	65.95	66.00	-3	543	-0.55%
2019/10/22	49	65.08	0	0.00	64.80	49	545	8.99%
2019/10/21	8	65.78	0	0.00	66.10	8	552	1.45%
2019/10/18	4	65.08	0	0.00	66.00	4	578	0.69%
2019/10/17	11	65.51	1	66.20	66.00	10	597	1.67%
2019/10/16	6	66.58	0	0.00	66.60	6	604	0.99%
2019/10/15	4	67.00	0	0.00	67.10	4	613	0.65%
2019/10/14	0	0.00	3	67.73	67.70	-3	625	-0.48%
2019/10/09	4	66.18	1	66.30	66.70	3	664	0.45%
2019/10/08	10	67.76	19	67.87	66.70	-9	690	-1.30%
2019/10/07	1	70.30	3	70.37	70.30	-2	730	-0.27%
2019/10/04	15	69.83	7	69.69	70.40	8	825	0.97%
2019/10/03	0	0.00	1	68.40	69.00	-1	875	-0.11%
2019/10/02	0	0.00	2	68.65	68.40	-2	915	-0.22%
2019/10/01	0	0.00	1	67.70	67.70	-1	915	-0.11%
2019/09/27	5	67.50	6	67.88	67.30	-1	919	-0.11%
2019/09/26	10	69.69	23	68.89	68.60	-13	922	-1.41%
2019/09/25	2	68.10	0	0.00	67.80	2	917	0.22%
2019/09/24	2	68.20	14	68.46	68.60	-12	919	-1.31%
2019/09/23	1	67.40	0	0.00	67.10	1	914	0.11%
2019/09/19	1	66.10	0	0.00	66.50	1	913	0.11%
2019/09/18	4	66.25	0	0.00	66.10	4	911	0.44%
2019/09/17	1	68.10	0	0.00	67.40	1	905	0.11%
2019/09/16	1	67.80	1	68.80	67.80	0	906	0.00%
2019/09/12	1	68.70	2	68.40	68.60	-1	911	-0.11%
2019/09/10	5	67.88	3	67.70	67.90	2	907	0.22%
2019/09/09	1	66.90	1	67.00	66.80	0	889	0.00%
2019/09/06	8	68.53	3	69.00	67.60	5	882	0.57%
2019/09/05	4	67.70	1	68.00	67.50	3	861	0.35%
2019/09/04	2	67.60	4	67.05	67.50	-2	852	-0.23%
2019/09/03	2	66.55	4	66.53	66.30	-2	846	-0.24%
2019/09/02	3	67.50	6	67.53	66.90	-3	837	-0.36%
2019/08/30	3	65.53	7	66.00	66.00	-4	823	-0.49%
2019/08/29	7	65.37	9	65.72	65.50	-2	807	-0.25%
2019/08/28	0	0.00	2	64.05	64.80	-2	789	-0.25%
2019/08/27	3	62.63	5	63.10	62.90	-2	782	-0.26%
2019/08/26	8	62.54	4	62.73	62.70	4	777	0.51%
2019/08/23	4	63.70	1	63.60	64.50	3	773	0.39%
2019/08/22	6	63.95	9	64.52	65.00	-3	763	-0.39%
2019/08/21	5	62.30	0	0.00	62.90	5	743	0.67%
2019/08/20	7	63.44	16	62.69	63.20	-9	733	-1.23%
2019/08/16	0	0.00	2	59.70	59.00	-2	713	-0.28%
2019/08/15	4	59.53	3	60.23	59.20	1	707	0.14%
2019/08/14	6	61.72	2	61.60	61.50	4	701	0.57%
2019/08/13	0	0.00	4	60.48	60.80	-4	700	-0.57%
2019/08/12	8	60.33	0	0.00	61.00	8	704	1.14%
2019/08/08	1	58.50	1	59.30	60.10	0	701	0.00%
2019/08/07	7	59.49	1	60.00	58.80	6	696	0.86%
2019/08/06	1	58.80	12	59.03	60.10	-11	687	-1.60%
2019/08/05	12	62.57	3	61.93	61.20	9	668	1.35%
2019/08/02	10	61.45	18	60.66	62.70	-8	671	-1.19%
2019/08/01	5	63.78	5	64.20	63.50	0	650	0.00%
2019/07/31	7	64.77	3	64.70	65.10	4	645	0.62%
2019/07/30	12	64.98	16	65.02	64.30	-4	642	-0.62%
2019/07/29	14	65.24	17	65.14	65.50	-3	638	-0.47%
2019/07/26	5	65.10	1	65.20	65.00	4	632	0.63%
2019/07/25	16	65.51	11	65.57	66.00	5	630	0.79%
2019/07/24	10	65.49	6	65.37	65.30	4	622	0.64%
2019/07/23	14	65.92	13	66.42	66.50	1	619	0.16%
2019/07/22	12	67.85	23	66.55	66.00	-11	607	-1.81%
2019/07/19	13	67.81	6	68.73	67.70	7	609	1.15%
2019/07/18	2	67.70	24	67.71	67.50	-22	632	-3.48%
2019/07/17	4	67.50	10	67.18	67.50	-6	621	-0.97%
2019/07/16	4	68.75	14	68.75	68.40	-10	610	-1.64%
2019/07/15	19	69.69	15	69.27	69.10	4	597	0.67%
2019/07/12	10	69.01	23	69.49	69.10	-13	557	-2.33%
2019/07/11	66	68.65	78	68.56	68.80	-12	530	-2.26%
2019/07/10	56	68.88	96.1	69.43	69.00	-40.1	473	-8.48%
2019/07/09	45	64.52	31	64.60	64.30	14	373	3.75%
2019/07/08	25	60.98	42	62.07	61.60	-17	308	-5.51%
2019/07/05	0	0.00	1	57.40	57.70	-1	268	-0.37%
2019/07/04	8	56.90	3	57.03	56.70	5	266	1.88%
2019/07/03	2	59.70	9	59.77	59.50	-7	262	-2.66%
2019/07/02	0	0.00	12	59.77	60.00	-12	255	-4.69%
2019/06/28	0	0.00	6	58.80	59.00	-6	243	-2.46%
2019/06/27	0	0.00	11	58.84	59.00	-11	242	-4.53%
2019/06/26	0	0.00	7	58.06	58.20	-7	239	-2.92%
2019/06/25	1	58.20	14	58.03	58.00	-13	237	-5.47%
2019/06/24	5	58.00	2	58.20	58.70	3	235	1.28%
2019/06/21	5	58.28	3	58.40	58.50	2	232	0.86%
2019/06/20	3	57.87	3	58.27	58.20	0	231	0.00%
2019/06/19	13	57.30	4	57.83	57.50	9	222	4.04%
2019/06/17	1	54.70	0	0.00	55.10	1	215	0.46%
2019/06/13	2	54.80	0	0.00	55.00	2	221	0.90%
2019/06/11	1	54.90	0	0.00	55.00	1	222	0.45%
2019/06/06	1	55.40	2	55.30	55.60	-1	223	-0.45%
2019/06/05	2	55.60	1	55.70	55.60	1	227	0.44%
2019/05/29	0	0.00	4	55.00	55.30	-4	230	-1.74%
2019/05/27	5	54.94	0	0.00	54.80	5	231	2.16%
2019/05/21	0	0.00	3	53.70	54.20	-3	230	-1.30%
2019/05/20	3	53.97	0	0.00	53.90	3	230	1.30%
2019/05/17	0	0.00	2	54.50	54.50	-2	229	-0.87%
2019/05/15	0	0.00	1	55.40	55.40	-1	228	-0.44%
2019/05/14	0	0.00	9	54.20	54.80	-9	227	-3.95%
2019/05/13	0	0.00	5	55.20	55.20	-5	225	-2.22%
2019/05/10	6	55.33	1	55.60	56.00	5	222	2.25%
2019/05/09	0	0.00	2	56.20	56.20	-2	215	-0.93%
2019/05/08	2	56.70	0	0.00	56.80	2	214	0.93%
2019/05/07	0	0.00	8	57.30	57.10	-8	213	-3.75%
2019/05/06	1	57.30	3	57.77	57.30	-2	211	-0.94%
2019/05/02	4	56.93	0	0.00	58.00	4	207	1.92%
2019/04/30	0	0.00	2	57.50	58.10	-2	204	-0.98%
2019/04/29	6	57.18	2	57.30	57.10	4	202	1.98%
2019/04/26	7	58.80	0	0.00	58.80	7	195	3.58%
2019/04/25	39	60.94	20	60.85	60.00	19	186	10.19%
2019/04/24	12	60.18	22	60.44	61.30	-10	158	-6.32%
2019/04/22	0	0.00	2	55.75	55.90	-2	113	-1.76%
2019/04/19	0	0.00	1	55.30	55.30	-1	112	-0.89%
2019/04/18	7	55.10	0.3	55.10	55.10	6.7	109	6.12%
2019/04/17	4	55.10	0	0.00	55.10	4	110	3.63%
2019/04/16	0	0.00	1	55.10	55.10	-1	106	-0.94%
2019/04/15	0	0.00	1	55.10	55.00	-1	105	-0.95%
2019/04/12	2	54.90	0	0.00	54.90	2	104	1.92%
2019/04/11	2	55.00	0	0.00	55.00	2	103	1.94%
2019/04/10	6.2	55.40	1	55.30	55.20	5.2	100	5.17%
2019/04/09	8.1	55.54	0	0.00	55.60	8.1	98	8.15%
2019/04/08	3	55.90	0	0.00	56.00	3	96	3.12%
2019/04/03	0	0.00	2	55.55	55.70	-2	94	-2.11%
2019/04/02	2	55.50	0	0.00	55.50	2	94	2.13%
2019/04/01	0	0.00	4	55.43	55.50	-4	92	-4.31%
2019/03/29	0	0.00	1	55.80	55.70	-1	90	-1.10%
2019/03/28	0	0.00	1	56.10	55.90	-1	89	-1.11%
2019/03/26	1	55.30	0	0.00	56.00	1	90	1.11%
2019/03/25	3	55.57	0	0.00	55.30	3	89	3.34%
2019/03/22	1	56.00	0	0.00	56.10	1	87	1.14%
2019/03/19	1	56.10	0	0.00	56.40	1	86	1.16%
2019/03/18	3	55.53	4	55.35	55.40	-1	84	-1.18%
2019/03/13	1	54.30	0	0.00	54.00	1	87	1.14%
2019/03/12	3	54.10	2	54.10	53.90	1	88	1.13%
2019/03/11	3	54.33	1	54.20	54.00	2	87	2.30%
2019/03/07	2	55.00	0	0.00	55.00	2	87	2.29%
2019/03/06	6	55.30	2	55.30	55.20	4	86	4.64%
2019/03/05	1	55.90	0	0.00	55.90	1	84	1.18%
2019/03/04	3	56.10	1	56.50	56.00	2	84	2.38%
2019/02/27	1	55.90	0	0.00	55.70	1	83	1.20%
2019/02/26	0	0.00	2	55.70	55.70	-2	83	-2.41%
2019/02/25	1	55.20	0	0.00	55.70	1	83	1.19%
2019/02/22	3	55.30	2	55.30	55.30	1	84	1.18%
2019/02/20	3	55.23	1	55.50	55.50	2	87	2.28%
2019/02/19	2	55.20	0	0.00	55.10	2	87	2.28%
2019/02/18	1	55.50	0	0.00	55.30	1	86	1.16%
2019/02/15	5	55.62	0	0.00	55.50	5	83	5.96%
2019/02/14	1	56.50	1	56.90	56.90	0	80	0.00%
2019/01/30	0	0.00	1	56.20	56.50	-1	81	-1.22%
2019/01/23	0	0.00	1	56.00	56.20	-1	87	-1.14%
2019/01/14	0	0.00	1	56.10	55.90	-1	101	-0.99%
2019/01/10	0.1	56.00	0	0.00	55.60	0.1	102	0.05%
2019/01/09	1	55.20	1	55.20	55.60	0	104	0.00%
2018/12/28	1	54.60	0	0.00	54.20	1	149	0.67%
2018/12/27	0	0.00	2	54.20	54.00	-2	155	-1.29%
2018/12/26	0	0.00	3	54.40	54.00	-3	155	-1.93%
2018/12/25	0	0.00	7	54.14	54.00	-7	157	-4.46%
2018/12/20	1	54.50	0	0.00	54.10	1	161	0.62%
2018/12/19	2	55.10	1	55.30	54.80	1	164	0.61%
2018/12/18	1.1	55.58	0	0.00	55.00	1.1	164	0.67%
2018/12/13	0	0.00	2	56.25	55.80	-2	170	-1.17%
2018/12/11	1	54.80	0	0.00	54.50	1	173	0.58%
2018/12/10	1	55.30	0	0.00	55.80	1	174	0.57%
2018/12/04	0.1	57.00	0	0.00	56.90	0.1	188	0.03%
2018/12/03	0	0.00	2	56.90	57.30	-2	198	-1.01%
2018/11/30	0	0.00	1	55.40	55.70	-1	201	-0.50%
2018/11/28	1	54.50	0	0.00	54.70	1	206	0.48%
2018/11/26	0	0.00	1	54.50	54.80	-1	219	-0.46%
2018/11/23	0	0.00	2	54.50	54.30	-2	219	-0.91%
2018/11/22	1	54.80	0	0.00	54.70	1	219	0.46%
2018/11/20	0	0.00	2	54.25	54.40	-2	219	-0.91%
2018/11/15	1	52.60	0	0.00	52.90	1	219	0.46%
2018/11/12	2	51.95	1	51.90	51.90	1	221	0.45%
2018/11/09	1	52.90	0	0.00	53.00	1	223	0.45%
2018/11/08	1	53.00	0	0.00	52.90	1	225	0.44%
2018/11/01	3	51.77	0	0.00	52.40	3	239	1.25%
2018/10/31	3	50.63	0	0.00	50.80	3	240	1.25%
2018/10/30	2	50.50	0	0.00	50.00	2	239	0.83%
2018/10/26	1	50.80	1	51.50	50.80	0	240	0.00%
2018/10/23	1	53.00	0	0.00	52.60	1	242	0.41%
2018/10/22	0	0.00	2	53.00	53.50	-2	242	-0.82%
2018/10/18	0	0.00	5	52.04	51.80	-5	243	-2.05%
2018/10/17	0	0.00	3	51.80	51.70	-3	243	-1.23%
2018/10/15	4	51.45	0	0.00	51.30	4	245	1.63%
2018/10/12	1	52.00	2	50.70	52.00	-1	243	-0.41%
2018/10/11	18	50.63	0	0.00	50.50	18	240	7.48%
2018/10/09	1	54.10	8	53.90	53.90	-7	228	-3.06%
2018/10/08	19	54.26	25	54.38	55.00	-6	224	-2.67%
2018/10/05	4	57.03	1	56.90	57.10	3	212	1.41%
2018/10/02	1	58.40	1	58.40	58.60	0	219	0.00%
2018/09/27	2	58.05	13	58.00	57.90	-11	258	-4.26%
2018/09/21	6	58.18	2	58.20	58.20	4	276	1.44%
2018/09/20	1	58.60	0	0.00	58.30	1	281	0.36%
2018/09/19	3	58.83	0	0.00	58.80	3	283	1.06%
2018/09/18	1	58.60	0	0.00	58.70	1	302	0.33%
2018/09/17	2	59.05	0	0.00	58.80	2	309	0.65%
2018/09/12	2	59.25	0	0.00	59.10	2	336	0.59%
2018/09/11	4	59.15	0	0.00	59.30	4	347	1.15%
2018/09/10	6	59.97	0	0.00	59.60	6	356	1.68%
2018/09/07	4	61.63	21	60.78	61.00	-17	355	-4.78%
2018/09/06	2	63.70	0	0.00	63.00	2	357	0.56%
2018/09/05	5	64.56	0	0.00	64.10	5	369	1.35%
2018/09/04	9	66.09	2	66.25	65.50	7	397	1.76%
2018/09/03	2	66.90	11	66.55	66.90	-9	453	-1.98%
2018/08/31	5	65.02	1	68.40	68.40	4	555	0.72%
2018/08/30	1	65.50	4	65.73	65.60	-3	578	-0.52%
2018/08/29	1	65.20	1	65.10	65.20	0	635	0.00%
2018/08/28	0	0.00	2	64.30	64.20	-2	643	-0.31%
2018/08/27	0	0.00	14	63.86	63.90	-14	649	-2.15%
2018/08/24	5	63.84	7	63.66	63.50	-2	654	-0.31%
2018/08/23	3	64.97	3	65.20	64.50	0	666	0.00%
2018/08/22	4	65.40	2	65.50	65.10	2	676	0.30%
2018/08/21	1	65.50	0	0.00	65.40	1	691	0.14%
2018/08/20	2	65.35	0	0.00	65.20	2	732	0.27%
2018/08/17	0	0.00	2	66.15	65.40	-2	761	-0.26%
2018/08/15	3	64.77	1	65.20	64.90	2	763	0.26%
2018/08/14	2	65.10	2	66.05	65.50	0	770	0.00%
2018/08/13	4	64.63	3	64.33	65.00	1	770	0.13%
2018/08/10	3	66.27	2	65.30	66.10	1	765	0.13%
2018/08/08	2	65.05	0	0.00	65.20	2	769	0.26%
2018/08/07	4	64.70	1	65.50	65.20	3	775	0.39%
2018/08/06	6	65.43	1	65.50	65.40	5	776	0.64%
2018/08/03	1	65.30	0	0.00	65.30	1	780	0.13%
2018/08/02	3	65.67	0	0.00	65.30	3	785	0.38%
2018/08/01	3	66.10	0	0.00	66.30	3	784	0.38%
2018/07/31	10	65.57	0	0.00	66.10	10	788	1.27%
2018/07/30	7	66.60	0	0.00	66.10	7	790	0.89%
2018/07/27	5	67.10	3	67.37	67.60	2	787	0.25%
2018/07/26	2	67.05	6	67.08	67.00	-4	790	-0.51%
2018/07/25	3	66.33	0	0.00	66.50	3	793	0.38%
2018/07/24	2	66.30	0	0.00	66.20	2	799	0.25%
2018/07/23	20	66.29	0	0.00	66.60	20	799	2.50%
2018/07/20	3	66.93	0	0.00	66.60	3	798	0.38%
2018/07/19	0	0.00	1	68.30	67.50	-1	799	-0.13%
2018/07/18	10	67.90	1	67.60	67.40	9	803	1.12%
2018/07/16	6	69.03	0	0.00	68.80	6	804	0.75%
2018/07/13	5	69.94	1	70.10	69.80	4	806	0.50%
2018/07/12	3	68.53	1	68.60	69.60	2	806	0.25%
2018/07/11	0	0.00	9	67.87	67.60	-9	803	-1.12%
2018/07/10	0	0.00	2	66.80	66.80	-2	802	-0.25%
2018/07/09	18	66.58	2	66.50	66.30	16	803	1.99%
2018/07/06	9	67.50	12	67.47	68.20	-3	803	-0.37%
2018/07/05	12	68.73	18	70.39	68.50	-6	791	-0.76%
2018/07/04	1	70.60	0	0.00	70.50	1	782	0.13%
2018/07/03	4	71.25	4	71.23	70.70	0	779	0.00%
2018/07/02	2	72.45	9	72.30	71.60	-7	774	-0.90%
2018/06/29	3	71.43	0	0.00	71.30	3	773	0.39%
2018/06/28	1	71.60	1	71.50	71.00	0	775	0.00%
2018/06/27	10	73.37	11	73.50	71.30	-1	775	-0.13%
2018/06/26	3	71.10	2	71.00	72.10	1	759	0.13%
2018/06/25	0	0.00	1	72.10	72.10	-1	759	-0.13%
2018/06/22	1	72.80	2	72.30	72.10	-1	760	-0.13%
2018/06/21	8	74.21	5	74.54	74.00	3	759	0.39%
2018/06/20	5	72.02	23	71.17	72.60	-18	752	-2.39%
2018/06/19	1	72.00	21	71.84	71.00	-20	764	-2.62%
2018/06/15	5	73.86	24	74.08	73.80	-19	771	-2.46%
2018/06/14	2	73.80	6	74.22	74.30	-4	795	-0.50%
2018/06/13	7	74.46	9	74.80	73.70	-2	814	-0.25%
2018/06/12	11	74.72	15	74.38	74.50	-4	907	-0.44%
2018/06/11	66	76.30	52	76.29	76.40	14	946	1.48%
2018/06/08	73.5	74.62	94	73.92	72.60	-20.5	887	-2.31%
2018/06/07	11	70.05	9	69.86	70.30	2	779	0.26%
2018/06/06	50	69.82	65	69.80	70.30	-15	756	-1.98%
2018/06/05	1	67.10	19	67.70	66.40	-18	706	-2.55%
2018/06/04	0	0.00	2	67.40	67.00	-2	702	-0.28%
2018/06/01	1	66.80	18	66.29	66.00	-17	704	-2.41%
2018/05/31	11	67.34	15	68.62	66.10	-4	711	-0.56%
2018/05/30	2	65.75	5	66.80	68.40	-3	700	-0.43%
2018/05/29	20	67.84	24	67.15	66.80	-4	690	-0.58%
2018/05/28	40	69.32	18	69.17	68.10	22	676	3.25%
2018/05/25	27	67.34	24	66.65	67.30	3	637	0.47%
2018/05/24	0	0.00	2	63.80	63.80	-2	612	-0.33%
2018/05/23	2	65.40	4	64.88	64.40	-2	617	-0.32%
2018/05/22	10	65.38	7	65.74	65.20	3	621	0.48%
2018/05/21	0	0.00	1	63.10	63.60	-1	615	-0.16%
2018/05/18	0	0.00	3	63.27	63.20	-3	617	-0.49%
2018/05/17	3	63.30	1	63.40	63.40	2	618	0.32%
2018/05/16	2	64.70	1	64.80	64.10	1	615	0.16%
2018/05/15	0	0.00	1	65.30	65.30	-1	609	-0.16%
2018/05/11	0	0.00	1	63.00	63.40	-1	609	-0.16%
2018/05/10	2	62.80	1	63.00	62.60	1	611	0.16%
2018/05/09	5	63.34	0	0.00	63.80	5	608	0.82%
2018/05/08	5	63.20	1	64.00	63.20	4	607	0.66%
2018/05/07	14	62.94	21	62.94	62.90	-7	603	-1.16%
2018/05/04	1	62.50	8	62.35	62.20	-7	598	-1.18%
2018/05/03	4	62.15	1	61.30	61.70	3	597	0.50%
2018/04/30	5	62.50	4	62.40	60.80	1	590	0.17%
2018/04/27	2	59.55	1	60.50	59.70	1	584	0.17%
2018/04/26	2	59.75	1	59.90	59.70	1	584	0.17%
2018/04/24	7	60.20	10	60.69	60.20	-3	581	-0.52%
2018/04/23	1	62.40	5	61.80	61.60	-4	578	-0.69%
2018/04/20	2	62.20	3	62.03	62.10	-1	576	-0.17%
2018/04/19	1	61.90	0	0.00	61.70	1	575	0.17%
2018/04/18	1	61.40	1	61.30	61.40	0	571	0.00%
2018/04/17	1	63.90	0	0.00	62.10	1	571	0.18%
2018/04/13	2	62.50	3	62.37	62.30	-1	568	-0.18%
2018/04/12	7	62.71	5	63.12	62.40	2	568	0.35%
2018/04/11	13	64.47	10	63.77	63.50	3	563	0.53%
2018/04/10	1	65.70	3	65.63	64.60	-2	561	-0.36%
2018/04/09	0	0.00	3	64.47	64.60	-3	558	-0.54%
2018/04/03	1	65.20	0	0.00	65.40	1	560	0.18%
2018/04/02	12	66.77	28	66.38	66.30	-16	560	-2.85%
2018/03/31	4	66.00	4	65.60	67.50	0	557	0.00%
2018/03/30	0	0.00	10.1	64.99	64.80	-10.1	548	-1.84%
2018/03/29	3	64.07	4	63.80	64.10	-1	544	-0.18%
2018/03/28	2	63.50	1	63.50	63.60	1	540	0.19%
2018/03/27	0	0.00	4	65.75	65.00	-4	533	-0.75%
2018/03/26	1	63.30	3	63.97	64.70	-2	523	-0.38%
2018/03/23	8	62.59	5	63.04	63.00	3	514	0.58%
2018/03/22	11	66.28	7	64.87	64.10	4	503	0.79%
2018/03/21	26	67.33	10	68.53	67.10	16	476	3.36%
2018/03/20	27	67.33	38	67.77	67.40	-11	456	-2.41%
2018/03/19	18	67.94	25.4	68.30	68.00	-7.4	424	-1.74%
2018/03/16	67	67.90	63	67.87	69.50	4	392	1.02%
2018/03/15	24	63.85	37	64.45	64.60	-13	282	-4.61%
2018/03/14	0	0.00	1	60.50	60.50	-1	211	-0.47%
2018/03/13	0	0.00	2	60.60	60.00	-2	210	-0.95%
2018/03/12	0	0.00	2	60.50	60.60	-2	207	-0.96%
2018/03/09	1	61.00	3	61.43	61.10	-2	206	-0.97%
2018/03/08	2	60.45	0	0.00	60.30	2	197	1.01%
2018/03/07	1	60.50	0	0.00	59.60	1	192	0.52%
2018/03/06	6	60.23	9	60.61	60.40	-3	184	-1.63%
2018/03/05	3	58.77	2	58.70	58.90	1	171	0.58%
2018/03/02	1	58.80	5	58.64	58.60	-4	170	-2.34%
2018/03/01	1	58.60	3	58.80	59.00	-2	169	-1.18%
2018/02/27	0	0.00	2	58.70	58.60	-2	167	-1.20%
2018/02/26	22	59.31	2	59.65	59.10	20	166	12.05%
2018/02/23	1	59.60	15	59.60	59.50	-14	162	-8.59%
2018/02/22	7	58.36	26	58.78	58.80	-19	157	-12.09%
2018/02/21	1	57.40	2	57.60	57.60	-1	150	-0.66%
2018/02/12	2	56.75	1	56.80	57.00	1	148	0.67%
2018/02/09	1	55.60	2	56.45	56.90	-1	146	-0.68%
2018/02/08	0	0.00	11	56.63	56.70	-11	145	-7.56%
2018/02/07	2	56.50	1	57.50	56.30	1	145	0.69%
2018/02/06	2.2	56.86	1	57.30	55.60	1.2	141	0.85%
2018/02/05	1	56.60	4	57.05	57.40	-3	134	-2.22%
2018/02/02	0	0.00	7	57.43	57.50	-7	132	-5.27%
2018/02/01	1	56.70	0	0.00	56.60	1	125	0.80%
2018/01/31	0	0.00	10	55.52	56.00	-10	122	-8.20%
2018/01/26	3	55.10	0	0.00	55.30	3	121	2.47%
2018/01/25	0	0.00	0.1	55.50	55.40	-0.1	120	-0.09%
2018/01/24	0	0.00	2	55.30	55.20	-2	121	-1.65%
2018/01/23	1	55.50	0	0.00	55.30	1	120	0.83%
2018/01/22	0	0.00	6	55.78	55.80	-6	118	-5.04%
2018/01/19	2	55.20	8	55.30	55.20	-6	119	-5.04%
2018/01/18	2	55.05	30	55.23	55.20	-28	120	-23.15%
2018/01/17	2	55.00	0	0.00	55.30	2	119	1.67%
2018/01/16	1	55.00	0	0.00	55.10	1	119	0.84%
2018/01/15	3	55.03	0	0.00	55.30	3	118	2.52%
2018/01/12	4	55.08	2	55.40	55.30	2	117	1.70%
2018/01/11	4	54.88	1	55.00	54.90	3	116	2.56%
2018/01/10	1	55.00	2	55.20	55.20	-1	113	-0.88%
2018/01/09	4	55.70	0	0.00	55.40	4	112	3.55%
2018/01/08	22.1	56.17	0	0.00	55.80	22.1	111	19.75%
2018/01/05	13	57.13	2	56.80	56.80	11	107	10.20%
2018/01/04	0	0.00	1	57.70	57.40	-1	106	-0.94%
2018/01/02	9	57.20	22	57.93	57.90	-13	100	-12.89%