健和興 (3003)-新光-高雄券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
800張
產業
上市電子零組件類股
649人加入追蹤

立即追蹤
本地時間:14:30

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

健和興 (3003)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/21	4	75.10	0	0.00	75.00	4	2,466	0.16%
2024/11/15	0	0.00	1	75.50	75.50	-1	2,486	-0.04%
2024/11/14	11	79.01	5	77.58	78.00	6	2,472	0.24%
2024/11/13	18	80.84	22	82.14	82.00	-4	2,405	-0.17%
2024/11/12	12	79.23	7	79.66	77.20	5	2,225	0.22%
2024/11/11	1	81.00	8.1	81.27	81.50	-7.1	2,185	-0.32%
2024/11/07	1	76.10	1	76.70	76.40	0	2,138	0.00%
2024/11/05	0	0.00	1	75.50	75.20	-1	2,145	-0.05%
2024/11/01	1	77.10	6	76.18	77.00	-5	2,176	-0.23%
2024/10/30	4	76.05	2.4	76.23	75.90	1.6	2,194	0.07%
2024/10/29	2	74.90	0	0.00	74.60	2	2,179	0.09%
2024/10/28	1	76.50	0	0.00	76.30	1	2,163	0.05%
2024/10/25	1	78.40	0	0.00	77.60	1	2,152	0.05%
2024/10/24	6	79.93	7	78.04	77.50	-1	2,152	-0.05%
2024/10/23	2	77.60	0	0.00	78.20	2	2,140	0.09%
2024/10/22	2.1	77.47	1	77.50	77.50	1.1	2,128	0.05%
2024/10/21	0	80.70	0	0.00	80.00	0	2,101	0.00%
2024/10/17	2	81.44	2	80.95	80.20	0	2,097	0.00%
2024/10/16	3	81.50	0	0.00	81.10	3	2,095	0.14%
2024/10/15	2	82.40	1	82.10	81.80	1	2,095	0.05%
2024/10/14	2	80.95	0	0.00	81.00	2	2,096	0.10%
2024/10/11	0	0.00	0.1	81.40	81.70	-0.1	2,098	-0.01%
2024/10/09	1	82.80	0	0.00	81.80	1	2,088	0.05%
2024/10/07	2	84.60	0	0.00	84.00	2	2,066	0.10%
2024/10/04	2	84.35	0	0.00	84.30	2	2,066	0.10%
2024/10/01	2	87.75	4	86.85	87.00	-2	2,041	-0.10%
2024/09/30	3	88.33	6	88.37	88.00	-3	2,030	-0.15%
2024/09/27	4	91.63	2	92.84	90.00	2	2,013	0.10%
2024/09/26	9	94.04	1	95.40	91.20	8	1,985	0.40%
2024/09/25	5.1	96.58	6	98.15	95.00	-0.9	1,926	-0.05%
2024/09/24	3.1	95.13	1	95.80	95.60	2.1	1,880	0.11%
2024/09/23	9.2	97.38	7	98.39	96.10	2.2	1,862	0.12%
2024/09/20	5	96.62	11	97.98	98.30	-6	1,794	-0.33%
2024/09/19	9	95.71	0	0.00	95.40	9	1,733	0.52%
2024/09/18	9	97.84	1	96.55	96.50	8	1,699	0.47%
2024/09/16	9.1	99.25	5.1	99.30	98.60	4	1,657	0.24%
2024/09/13	3.1	96.59	3	96.47	96.50	0.1	1,565	0.00%
2024/09/12	18.1	97.44	8	96.90	97.40	10.1	1,547	0.65%
2024/09/11	3	93.77	26.7	93.16	94.10	-23.7	1,501	-1.58%
2024/09/10	11	97.51	8	97.02	95.40	3	1,457	0.20%
2024/09/09	4	96.25	5	96.58	97.90	-1	1,288	-0.08%
2024/09/06	11	97.02	18.1	96.92	96.40	-7.1	1,242	-0.57%
2024/09/05	2	93.75	3.1	94.95	93.10	-1.1	1,117	-0.10%
2024/09/04	3	90.53	1	92.45	91.20	2	1,078	0.18%
2024/09/03	1	94.50	6	93.61	93.90	-5	1,039	-0.48%
2024/09/02	10.4	94.70	13	95.27	92.90	-2.6	990	-0.27%
2024/08/30	0	0.00	7.1	90.69	89.40	-7.1	880	-0.81%
2024/08/29	5.1	88.56	5	88.35	90.40	0.1	844	0.01%
2024/08/28	4	87.18	19	85.80	86.50	-15	794	-1.89%
2024/08/27	4	86.10	15	85.59	86.00	-11	784	-1.40%
2024/08/26	30.1	86.74	13	86.22	85.80	17.1	784	2.18%
2024/08/23	1	83.30	12	83.17	84.00	-11	752	-1.46%
2024/08/22	2	83.30	0	0.00	83.60	2	753	0.27%
2024/08/21	10.1	85.03	3	85.33	84.60	7.1	775	0.92%
2024/08/20	2	85.20	3	84.57	84.20	-1	773	-0.13%
2024/08/19	3	85.37	7	85.89	85.10	-4	760	-0.53%
2024/08/16	7	85.03	9	84.84	85.00	-2	740	-0.27%
2024/08/15	10	83.58	9.3	83.88	84.10	0.7	704	0.09%
2024/08/14	11	82.07	1	81.90	81.70	10	686	1.46%
2024/08/13	2	83.44	4	83.53	82.50	-2	680	-0.29%
2024/08/12	2	82.80	5	82.80	82.50	-3	661	-0.45%
2024/08/06	1	71.60	2	71.20	70.80	-1	635	-0.16%
2024/08/02	0	0.00	4	79.63	79.10	-4	633	-0.63%
2024/08/01	0	0.00	1	77.00	77.30	-1	641	-0.16%
2024/07/29	1	76.50	0	0.00	75.00	1	677	0.15%
2024/07/22	0	0.00	2	76.99	76.50	-2	783	-0.26%
2024/07/19	1	78.30	0	0.00	78.20	1	783	0.13%
2024/07/18	1	78.70	0.3	79.00	79.50	0.7	784	0.09%
2024/07/16	5	79.66	1	80.10	79.50	4	821	0.49%
2024/07/15	0	0.00	1	79.22	79.50	-1	824	-0.13%
2024/07/12	0	78.00	1.1	76.96	78.00	-1	824	-0.12%
2024/07/11	0	0.00	0.1	76.80	77.00	-0.1	836	-0.01%
2024/07/10	0	0.00	0	76.90	77.00	0	842	0.00%
2024/07/09	1	76.70	0	0.00	76.30	1	853	0.12%
2024/07/08	1.2	77.24	0	0.00	77.10	1.2	854	0.14%
2024/07/04	2	75.65	0	0.00	75.10	2	846	0.24%
2024/07/03	2	75.70	0	0.00	75.20	2	846	0.24%
2024/06/27	2	74.90	0	0.00	74.60	2	846	0.24%
2024/06/26	2	76.00	0	0.00	76.00	2	843	0.24%
2024/06/25	1	75.20	0	0.00	75.80	1	842	0.12%
2024/06/24	2	75.85	0	0.00	75.80	2	840	0.24%
2024/06/21	1	77.20	0.2	76.90	77.50	0.8	838	0.10%
2024/06/20	1	76.90	0	0.00	76.90	1	838	0.12%
2024/06/19	0	0.00	2	76.80	76.60	-2	839	-0.24%
2024/06/17	0	0.00	0.1	78.40	78.50	-0.1	827	-0.02%
2024/06/12	0	0.00	1	78.10	78.00	-1	822	-0.12%
2024/06/06	0	0.00	1.1	79.81	79.50	-1.1	803	-0.13%
2024/05/31	0	0.00	2	79.70	80.30	-2	801	-0.25%
2024/05/30	0	0.00	3.5	80.54	80.90	-3.5	795	-0.44%
2024/05/28	2	82.30	1	81.80	82.10	1	781	0.13%
2024/05/27	2	81.85	7	82.30	82.30	-5	774	-0.65%
2024/05/24	1	79.20	0.2	79.83	80.70	0.8	742	0.11%
2024/05/23	0	0.00	1	79.20	79.10	-1	728	-0.14%
2024/05/22	1	80.00	0	0.00	79.20	1	725	0.14%
2024/05/21	1	78.80	0	0.00	78.50	1	720	0.14%
2024/05/16	0	0.00	4.3	78.47	78.50	-4.3	712	-0.61%
2024/05/15	0	0.00	8.3	79.00	79.00	-8.3	702	-1.18%
2024/05/13	0	0.00	3	79.50	79.50	-3	679	-0.44%
2024/05/09	1	79.20	2.2	78.85	79.00	-1.2	653	-0.18%
2024/05/08	0	0.00	3	77.87	78.00	-3	628	-0.48%
2024/05/07	0	0.00	6	77.63	78.00	-6	615	-0.97%
2024/05/06	3	76.33	2	76.60	76.60	1	583	0.17%
2024/05/03	1	76.10	0	0.00	76.00	1	565	0.18%
2024/05/02	0	0.00	2	75.55	76.00	-2	553	-0.36%
2024/04/30	2	76.35	8	76.30	75.80	-6	540	-1.11%
2024/04/29	8.5	76.02	5.2	76.09	75.90	3.3	513	0.65%
2024/04/26	8	73.99	7.2	73.81	73.50	0.8	469	0.18%
2024/04/25	0	0.00	4	71.90	71.80	-4	431	-0.93%
2024/04/24	2	71.70	0.4	71.80	71.80	1.6	426	0.37%
2024/04/23	0	0.00	0.1	71.40	71.20	-0.1	423	-0.02%
2024/04/22	8	71.84	7	72.23	72.00	1	413	0.25%
2024/04/18	3	70.43	1	70.30	71.10	2	359	0.56%
2024/04/17	1	70.40	1	69.40	71.70	0	343	0.00%
2024/04/16	0	0.00	2	68.80	68.50	-2	324	-0.62%
2024/04/09	0	0.00	0.3	68.20	68.10	-0.3	292	-0.10%
2024/04/08	0	67.90	0	0.00	67.70	0	290	0.00%
2024/04/01	0.1	70.80	0	0.00	70.70	0.1	286	0.05%
2024/03/21	0	0.00	1	70.00	69.90	-1	288	-0.35%
2024/03/13	1	68.80	0	0.00	68.50	1	294	0.34%
2024/03/12	0	0.00	2	69.60	69.70	-2	291	-0.69%
2024/03/11	0	0.00	1	68.50	68.80	-1	292	-0.34%
2024/03/08	2.2	68.41	0	0.00	68.40	2.2	303	0.72%
2024/03/01	0	0.00	2	70.70	71.00	-2	295	-0.68%
2024/02/29	4	71.10	0	0.00	71.10	4	294	1.36%
2024/02/27	1	70.70	0	0.00	70.70	1	291	0.34%
2024/02/23	1	71.50	4.2	71.43	71.10	-3.2	288	-1.09%
2024/02/21	3	72.30	0	72.00	72.20	3	282	1.05%
2024/02/16	0	0.00	1	69.40	72.30	-1	264	-0.38%
2024/02/02	0	0.00	1	68.50	68.40	-1	246	-0.41%
2024/01/31	0.1	68.60	0	0.00	68.20	0.1	246	0.04%
2024/01/30	0	0.00	2	69.20	69.00	-2	246	-0.81%
2024/01/29	0	0.00	1	69.30	69.30	-1	247	-0.40%
2024/01/26	0	0.00	0	69.10	69.60	0	247	-0.01%
2024/01/24	0.3	69.90	0	0.00	69.60	0.3	253	0.10%
2024/01/22	1	68.80	0	0.00	68.50	1	261	0.38%
2024/01/18	0.3	68.00	2	67.50	67.90	-1.7	262	-0.65%
2024/01/17	0.1	68.90	0	0.00	68.10	0.1	265	0.02%
2024/01/10	0	69.59	1	69.00	69.10	-1	290	-0.34%
2024/01/08	0	0.00	1	70.70	70.70	-1	295	-0.34%
2024/01/03	0	0.00	1	71.90	71.90	-1	305	-0.33%
2023/12/28	1	72.00	0	0.00	72.30	1	310	0.32%
2023/12/26	0	0.00	4	71.40	72.00	-4	312	-1.28%
2023/12/25	0	0.00	4	71.10	71.10	-4	312	-1.28%
2023/12/20	0	0.00	7	71.64	72.00	-7	324	-2.16%
2023/12/19	0	71.00	2	71.50	71.10	-2	331	-0.60%
2023/12/18	1	74.00	0	0.00	72.60	1	332	0.30%
2023/12/15	0	0.00	1	73.20	72.60	-1	325	-0.31%
2023/12/14	0	0.00	1	72.70	72.40	-1	328	-0.30%
2023/12/12	1	71.80	0	0.00	71.90	1	392	0.25%
2023/12/11	1	72.10	0	0.00	72.10	1	419	0.24%
2023/12/08	0	0.00	1	71.70	71.70	-1	426	-0.23%
2023/12/07	0	0.00	3.1	72.50	72.00	-3.1	429	-0.71%
2023/12/05	1.4	72.82	1	73.60	72.80	0.4	432	0.09%
2023/12/01	0	0.00	2	72.60	72.80	-2	434	-0.46%
2023/11/30	1	73.00	1	72.60	73.00	0	441	0.00%
2023/11/29	1	71.70	1	71.60	71.70	0	438	0.00%
2023/11/22	0	71.10	0	0.00	71.20	0	478	0.00%
2023/11/17	3	70.23	0	0.00	70.50	3	502	0.60%
2023/11/10	0	0.00	2	68.80	68.90	-2	509	-0.39%
2023/11/09	0	0.00	2	69.10	69.10	-2	517	-0.39%
2023/11/08	0.1	69.40	0	0.00	69.40	0.1	527	0.01%
2023/11/07	0	0.00	1	69.20	68.90	-1	536	-0.19%
2023/11/06	0	0.00	0.1	69.10	69.00	-0.1	546	-0.02%
2023/11/03	0	0.00	0.1	68.38	68.40	-0.1	554	-0.02%
2023/11/01	0	0.00	0.1	67.00	66.80	-0.1	575	-0.02%
2023/10/31	0	67.20	0	0.00	66.80	0	577	0.00%
2023/10/30	1	68.60	0	0.00	68.40	1	583	0.17%
2023/10/26	0	0.00	0.2	68.70	68.20	-0.2	610	-0.03%
2023/10/24	0.1	68.50	0	0.00	68.50	0.1	689	0.01%
2023/10/20	15	68.80	2	68.70	68.50	13	705	1.85%
2023/10/19	4.2	70.45	20	70.13	69.90	-15.8	724	-2.18%
2023/10/18	0.1	70.32	1	72.40	72.40	-0.9	728	-0.12%
2023/10/17	0.1	71.00	0	0.00	71.00	0.1	724	0.01%
2023/10/16	0	70.50	0	0.00	70.10	0	737	0.00%
2023/10/13	0	0.00	2	71.30	70.70	-2	759	-0.26%
2023/10/12	7	71.20	6	70.70	71.20	1	807	0.12%
2023/10/11	0	0.00	1	70.70	70.50	-1	818	-0.12%
2023/10/06	1	71.70	7	71.60	71.50	-6	835	-0.72%
2023/10/05	0	0.00	2	72.60	71.70	-2	861	-0.23%
2023/09/22	0	0.00	3	72.80	73.00	-3	1,027	-0.29%
2023/09/21	4	72.58	0	0.00	71.80	4	1,039	0.38%
2023/09/19	1	73.60	0	0.00	73.70	1	1,081	0.09%
2023/09/15	5	74.60	6	74.82	74.80	-1	1,207	-0.08%
2023/09/14	1	72.10	5	73.80	74.20	-4	1,178	-0.34%
2023/09/13	1	72.20	3	71.90	72.10	-2	1,179	-0.17%
2023/09/12	3	71.30	1	71.40	71.20	2	1,198	0.17%
2023/09/11	0.1	71.26	0	0.00	70.50	0.1	1,222	0.00%
2023/09/07	0	72.00	0	0.00	71.70	0	1,380	0.00%
2023/09/06	1	72.01	0	0.00	72.10	1	1,539	0.07%
2023/09/05	4	72.78	2	72.90	73.30	2	1,657	0.12%
2023/09/01	5	72.60	0	0.00	72.20	5	1,838	0.27%
2023/08/31	1	73.40	0	0.00	73.40	1	1,845	0.06%
2023/08/30	2	72.20	0	0.00	72.40	2	1,867	0.11%
2023/08/28	1	69.80	0	0.00	70.00	1	1,948	0.05%
2023/08/24	1.1	71.41	2	70.85	70.10	-0.9	1,967	-0.05%
2023/08/22	0	0.00	1	70.20	70.30	-1	2,010	-0.05%
2023/08/21	0	71.20	0	0.00	71.00	0	2,056	0.00%
2023/08/18	1.1	71.98	1	71.50	71.50	0.1	2,102	0.00%
2023/08/17	0	0.00	1	72.10	72.10	-1	2,122	-0.05%
2023/08/16	1	71.30	0	0.00	71.60	1	2,145	0.05%
2023/08/15	0	71.40	4	71.23	71.10	-4	2,291	-0.17%
2023/08/14	1	71.50	1.1	71.00	70.90	-0.1	2,427	0.00%
2023/08/10	1	73.40	0	0.00	73.20	1	2,444	0.04%
2023/08/09	1	75.71	0	0.00	75.00	1	2,447	0.04%
2023/08/08	0	0.00	2	78.20	76.50	-2	2,442	-0.08%
2023/08/07	1	75.60	1	76.20	76.50	0	2,434	0.00%
2023/08/04	0	76.75	0	0.00	77.30	0	2,425	0.00%
2023/08/02	3	76.53	0	0.00	76.40	3	2,442	0.12%
2023/07/31	1	80.00	4	78.75	78.60	-3	2,444	-0.12%
2023/07/28	22	81.03	18	80.63	80.00	4	2,431	0.16%
2023/07/26	1.1	76.82	0	0.00	76.50	1.1	2,370	0.04%
2023/07/25	3	77.20	2	77.50	77.80	1	2,373	0.04%
2023/07/24	1.2	76.73	0	0.00	76.10	1.2	2,373	0.05%
2023/07/21	2	78.65	0	0.00	78.60	2	2,354	0.09%
2023/07/20	2	80.05	1	80.50	79.90	1	2,377	0.04%
2023/07/19	2.1	80.62	2.2	79.12	78.90	-0.1	2,390	0.00%
2023/07/18	12	81.69	9	80.73	80.70	3	2,415	0.12%
2023/07/17	11	81.15	9	82.56	83.00	2	2,458	0.08%
2023/07/14	1	80.70	1	81.00	80.50	0	2,508	0.00%
2023/07/13	6	81.57	1	81.40	81.20	5	2,524	0.20%
2023/07/12	1.1	80.25	0	0.00	80.30	1.1	2,546	0.04%
2023/07/11	1	81.30	0	0.00	81.20	1	2,602	0.04%
2023/07/10	3	82.43	2	81.80	81.90	1	2,630	0.04%
2023/07/06	3	84.57	3	84.40	84.10	0	2,618	0.00%
2023/07/05	7	84.73	4	85.00	84.70	3	2,606	0.12%
2023/07/04	5	84.64	0.3	84.20	84.60	4.7	2,572	0.18%
2023/07/03	3	83.40	2	83.50	83.80	1	2,548	0.04%
2023/06/30	2	82.65	7	83.31	82.80	-5	2,531	-0.20%
2023/06/29	10	82.27	9	82.51	82.30	1	2,501	0.04%
2023/06/28	4	81.33	1	82.50	80.50	3	2,482	0.12%
2023/06/27	5.2	82.90	2	82.00	81.50	3.2	2,465	0.13%
2023/06/26	10.1	84.52	3	85.20	83.50	7.1	2,435	0.29%
2023/06/21	9	85.80	21	86.34	87.70	-12	2,370	-0.51%
2023/06/20	3	84.47	7	84.70	84.70	-4	2,288	-0.17%
2023/06/19	9.1	82.97	8.3	83.37	83.10	0.8	2,263	0.04%
2023/06/16	2	84.80	8	84.36	84.30	-6	2,236	-0.27%
2023/06/15	14	84.29	10	84.96	84.30	4	2,211	0.18%
2023/06/14	25.2	85.63	21	85.15	84.50	4.2	2,193	0.19%
2023/06/13	7.3	87.74	6.6	87.64	87.20	0.7	2,124	0.03%
2023/06/12	13.3	86.58	15	87.46	87.60	-1.7	2,033	-0.08%
2023/06/09	19.1	84.50	19.3	84.66	84.90	-0.2	1,871	-0.01%
2023/06/08	6	82.15	23	82.40	81.80	-17	1,754	-0.97%
2023/06/07	8.7	82.70	13.9	82.93	84.20	-5.2	1,702	-0.31%
2023/06/06	3	81.03	6	80.92	80.50	-3	1,603	-0.19%
2023/06/05	8	81.15	0	0.00	80.60	8	1,604	0.50%
2023/06/02	2	82.25	5.2	81.36	81.00	-3.2	1,579	-0.20%
2023/06/01	4	80.48	2	80.75	80.70	2	1,520	0.13%
2023/05/31	5	79.00	9	79.12	79.50	-4	1,483	-0.27%
2023/05/30	8	78.24	2	78.20	78.20	6	1,469	0.41%
2023/05/29	2	78.00	11	79.56	79.20	-9	1,459	-0.62%
2023/05/26	8	78.56	2	78.12	78.10	6	1,429	0.42%
2023/05/25	9	80.12	21.4	80.56	80.10	-12.4	1,401	-0.88%
2023/05/24	20	79.53	8	80.14	79.70	12	1,354	0.89%
2023/05/23	3	78.73	8	78.78	78.80	-5	1,309	-0.38%
2023/05/22	0	78.60	0	0.00	78.30	0	1,294	0.00%
2023/05/19	54.1	80.49	33	79.96	78.60	21.1	1,267	1.66%
2023/05/18	24	81.44	22	80.93	82.30	2	1,118	0.18%
2023/05/17	1	73.80	2	74.65	75.10	-1	976	-0.10%
2023/05/16	2	73.10	3	73.90	73.50	-1	955	-0.10%
2023/05/15	2	72.45	1	72.60	72.60	1	942	0.11%
2023/05/12	1	72.50	0	0.00	72.60	1	936	0.11%
2023/05/11	1	73.00	0	0.00	72.40	1	934	0.11%
2023/05/09	1	74.20	1	73.80	73.50	0	928	0.00%
2023/05/08	1	77.00	1	77.10	76.50	0	909	0.00%
2023/05/05	0	0.00	1	77.30	77.10	-1	905	-0.11%
2023/05/03	2	77.00	0	0.00	76.60	2	897	0.22%
2023/05/02	1	77.40	0	0.00	77.20	1	894	0.11%
2023/04/27	1	75.70	0	0.00	75.60	1	876	0.11%
2023/04/25	1	77.88	0.2	77.00	75.00	0.8	859	0.09%
2023/04/24	0	0.00	1	76.50	75.80	-1	829	-0.12%
2023/04/21	2	77.70	0	0.00	76.30	2	814	0.25%
2023/04/20	3	80.03	2	78.85	78.30	1	772	0.13%
2023/04/19	18.5	79.84	18	79.29	79.20	0.5	709	0.07%
2023/04/18	4	76.88	1	77.90	76.50	3	612	0.49%
2023/04/17	0	77.30	0.4	77.80	78.40	-0.4	581	-0.07%
2023/04/14	7	77.89	12.2	77.92	77.80	-5.2	535	-0.98%
2023/04/13	7.6	75.11	4	74.25	74.20	3.6	452	0.79%
2023/04/12	0	0.00	7	72.29	73.70	-7	406	-1.72%
2023/04/11	4.1	71.20	0.2	71.20	71.30	3.9	391	1.01%
2023/04/10	0	0.00	1.1	70.78	70.40	-1.1	390	-0.29%
2023/04/07	0	0.00	2	69.75	70.00	-2	388	-0.52%
2023/04/06	3	70.83	0	0.00	71.30	3	383	0.78%
2023/03/30	0	0.00	1	70.60	71.30	-1	374	-0.27%
2023/03/29	2	70.00	0	0.00	70.50	2	372	0.54%
2023/03/24	0	0.00	6	71.85	72.00	-6	377	-1.59%
2023/03/23	8	71.70	1	71.50	71.70	7	379	1.84%
2023/03/22	0	0.00	1	71.80	71.80	-1	379	-0.26%
2023/03/21	1	70.30	1.1	70.92	70.70	-0.1	379	-0.01%
2023/03/20	0	69.90	0	70.90	69.90	0	376	0.00%
2023/03/17	1.1	69.74	1	69.40	69.80	0.1	377	0.04%
2023/03/16	1	70.60	0	71.40	70.40	1	367	0.28%
2023/03/14	0.1	71.40	0	0.00	71.00	0.1	382	0.01%
2023/03/13	2	70.70	1	70.90	71.80	1	385	0.26%
2023/03/10	2	73.35	1	74.20	72.70	1	387	0.26%
2023/03/09	3	75.97	4.3	76.40	75.60	-1.3	383	-0.34%
2023/03/08	2	74.15	2.1	74.91	75.50	-0.1	359	-0.01%
2023/03/07	0	0.00	0.1	73.90	73.50	-0.1	344	-0.02%
2023/03/06	0	0.00	5	73.40	73.40	-5	345	-1.45%
2023/03/02	1	71.70	0	0.00	71.90	1	365	0.27%
2023/02/24	2	71.85	0	0.00	71.80	2	362	0.55%
2023/02/22	1	72.40	0	0.00	73.00	1	367	0.27%
2023/02/20	0	73.20	0	0.00	73.60	0	386	0.01%
2023/02/16	1	72.20	0	0.00	72.20	1	393	0.27%
2023/02/14	1	71.00	0	0.00	71.10	1	410	0.24%
2023/02/10	3	72.07	2	71.20	71.10	1	422	0.24%
2023/02/09	0	0.00	1	73.30	73.10	-1	427	-0.23%
2023/02/07	0	0.00	0.1	73.50	73.10	-0.1	437	-0.03%
2023/02/06	0	0.00	4	72.75	72.50	-4	442	-0.90%
2023/02/03	0	0.00	1	73.40	73.00	-1	447	-0.22%
2023/02/02	0	0.00	6	73.00	73.10	-6	450	-1.33%
2023/01/17	1	67.90	0	0.00	68.00	1	452	0.22%
2023/01/16	0	68.90	0	0.00	67.70	0	457	0.00%
2023/01/12	0.1	69.50	0	0.00	68.70	0.1	468	0.02%
2023/01/11	0	0.00	6	70.37	69.80	-6	473	-1.27%
2023/01/10	1	71.10	0	0.00	70.90	1	482	0.21%
2023/01/09	3	71.60	0	0.00	71.50	3	494	0.61%
2023/01/06	0	71.00	0	0.00	71.30	0	505	0.00%
2023/01/04	2	70.90	2	70.90	70.60	0	526	0.00%
2023/01/03	2	70.85	0	0.00	70.90	2	538	0.37%
2022/12/30	1	70.20	0	0.00	70.20	1	543	0.18%
2022/12/29	0	0.00	10	69.26	69.70	-10	554	-1.80%
2022/12/28	1.1	69.24	0	0.00	69.20	1.1	563	0.20%
2022/12/22	1	70.30	0	0.00	70.20	1	598	0.17%
2022/12/20	1	69.80	5	70.30	69.80	-4	625	-0.64%
2022/12/19	0.1	71.97	0	0.00	71.70	0.1	646	0.02%
2022/12/13	1	72.30	0	0.00	71.50	1	688	0.15%
2022/12/06	2	73.30	0	0.00	73.00	2	787	0.25%
2022/12/05	0	0.00	1	75.50	75.80	-1	783	-0.13%
2022/12/02	0	0.00	1	75.30	75.00	-1	784	-0.13%
2022/12/01	0	0.00	1	74.40	74.70	-1	786	-0.13%
2022/11/29	1	74.10	1	74.40	74.00	0	841	0.00%
2022/11/28	0.1	74.00	0	0.00	73.70	0.1	845	0.01%
2022/11/25	1	73.70	0	0.00	73.10	1	856	0.12%
2022/11/24	0	73.60	1	72.80	73.60	-1	862	-0.11%
2022/11/23	0.1	71.80	0	0.00	71.20	0.1	864	0.01%
2022/11/22	0	0.00	1	71.30	71.30	-1	929	-0.11%
2022/11/21	1	72.11	0	0.00	72.10	1	1,021	0.10%
2022/11/16	2	72.05	4	72.53	72.20	-2	1,103	-0.18%
2022/11/15	1	70.90	0	0.00	71.30	1	1,098	0.09%
2022/11/14	0	0.00	1.1	71.30	71.70	-1.1	1,099	-0.10%
2022/11/11	1	70.80	0	0.00	70.70	1	1,104	0.09%
2022/11/09	1	71.90	0	0.00	72.50	1	1,154	0.09%
2022/11/07	1	70.50	4	71.25	71.30	-3	1,234	-0.24%
2022/11/04	0	0.00	2	70.75	70.90	-2	1,271	-0.16%
2022/11/03	1	70.30	0	0.00	70.80	1	1,279	0.08%
2022/11/02	2	70.45	0	0.00	70.00	2	1,282	0.16%
2022/11/01	1	69.80	1.1	69.50	69.90	-0.1	1,303	-0.01%
2022/10/31	0	0.00	4	68.33	68.70	-4	1,341	-0.30%
2022/10/28	1	66.90	0	0.00	66.80	1	1,351	0.07%
2022/10/27	0	0.00	2	67.30	68.20	-2	1,370	-0.15%
2022/10/26	1	66.20	0	0.00	66.30	1	1,387	0.07%
2022/10/25	2	66.70	1	66.60	66.70	1	1,398	0.07%
2022/10/24	0.1	68.10	0	0.00	67.60	0.1	1,435	0.00%
2022/10/21	4	67.23	0	0.00	67.00	4	1,499	0.27%
2022/10/20	4	68.03	0	0.00	67.90	4	1,539	0.26%
2022/10/19	1	69.50	0	0.00	69.40	1	1,549	0.06%
2022/10/18	1	69.30	0	0.00	69.60	1	1,578	0.06%
2022/10/17	1.1	66.61	1	68.00	68.30	0.1	1,629	0.01%
2022/10/14	1	69.40	0	0.00	69.80	1	1,674	0.06%
2022/10/13	0.1	67.47	2	67.50	66.70	-1.9	1,736	-0.11%
2022/10/12	1	70.01	0	0.00	70.00	1	1,793	0.06%
2022/10/11	1	70.51	0	0.00	69.80	1	1,907	0.05%
2022/10/06	2	73.50	4	73.60	73.60	-2	1,942	-0.10%
2022/10/05	0.2	73.15	0	0.00	72.00	0.2	1,942	0.01%
2022/10/04	1	72.00	2	72.80	72.80	-1	1,940	-0.05%
2022/10/03	1	70.70	0	0.00	70.70	1	1,937	0.05%
2022/09/30	3	69.90	2	70.80	71.30	1	1,941	0.05%
2022/09/29	1.1	71.67	0	0.00	70.70	1.1	1,945	0.05%
2022/09/28	1.1	73.43	0	0.00	70.20	1.1	1,947	0.05%
2022/09/27	2	72.45	1	72.70	73.70	1	1,945	0.05%
2022/09/26	0.1	72.70	0	0.00	71.70	0.1	1,948	0.00%
2022/09/23	0.1	76.70	0	0.00	76.50	0.1	1,941	0.00%
2022/09/22	0.1	77.93	0	0.00	78.10	0.1	1,951	0.00%
2022/09/21	0	0.00	2	78.10	77.80	-2	1,956	-0.10%
2022/09/20	2	79.00	2	78.65	79.00	0	1,955	0.00%
2022/09/19	1	77.30	0	0.00	76.90	1	1,938	0.05%
2022/09/16	3	82.17	3	81.10	79.40	0	1,934	0.00%
2022/09/12	2	77.85	0	0.00	78.60	2	1,893	0.11%
2022/09/08	2	76.10	0	0.00	76.80	2	1,901	0.11%
2022/09/07	1.1	76.40	1	76.10	75.50	0.1	1,919	0.00%
2022/09/06	1.4	76.44	3	77.30	76.60	-1.6	1,913	-0.08%
2022/09/02	3	81.97	3	81.87	82.10	0	1,864	0.00%
2022/09/01	2	82.20	4	82.15	82.10	-2	1,858	-0.11%
2022/08/31	1	83.50	1	83.50	83.60	0	1,845	0.00%
2022/08/30	1	83.50	3	83.37	83.30	-2	1,845	-0.11%
2022/08/29	7	82.43	6	83.03	82.50	1	1,841	0.05%
2022/08/26	12	86.94	12	86.53	86.60	0	1,785	0.00%
2022/08/25	2	84.55	6	84.65	86.30	-4	1,696	-0.24%
2022/08/24	1	82.40	1	83.40	82.00	0	1,636	0.00%
2022/08/23	2	82.10	1	82.70	82.80	1	1,652	0.06%
2022/08/22	4	83.18	2	83.80	82.70	2	1,656	0.12%
2022/08/19	2	83.60	1	84.10	83.90	1	1,651	0.06%
2022/08/18	1	83.50	4	83.50	83.70	-3	1,645	-0.18%
2022/08/17	2	84.90	5	83.76	83.60	-3	1,640	-0.18%
2022/08/16	4	84.68	9	84.57	84.80	-5	1,622	-0.31%
2022/08/15	8	84.54	6	83.92	84.60	2	1,585	0.13%
2022/08/12	4	82.70	0	0.00	82.60	4	1,528	0.26%
2022/08/11	3	82.80	1	82.20	83.40	2	1,512	0.13%
2022/08/10	1	81.70	0	0.00	81.60	1	1,509	0.07%
2022/08/09	1	81.60	0	0.00	81.80	1	1,524	0.07%
2022/08/08	11	81.83	3	82.37	82.50	8	1,521	0.53%
2022/08/05	2	82.05	8	82.01	81.80	-6	1,507	-0.40%
2022/08/04	11	81.04	0	0.00	81.30	11	1,485	0.74%
2022/08/03	1.4	80.86	6	80.92	80.30	-4.6	1,472	-0.31%
2022/08/02	5	81.64	2	81.75	82.30	3	1,458	0.21%
2022/08/01	2.1	83.43	4	83.25	83.50	-1.9	1,451	-0.13%
2022/07/29	14	84.02	8	83.99	83.80	6	1,449	0.41%
2022/07/28	8	83.31	12	83.12	83.20	-4	1,409	-0.28%
2022/07/27	5	81.26	3	82.00	82.70	2	1,340	0.15%
2022/07/26	2	79.75	1	79.90	80.00	1	1,295	0.08%
2022/07/25	4	80.10	0	0.00	80.50	4	1,282	0.31%
2022/07/22	2	80.40	2	80.80	80.60	0	1,250	0.00%
2022/07/21	16	80.31	5	80.52	81.50	11	1,218	0.90%
2022/07/20	26	81.72	10	81.09	80.80	16	1,169	1.37%
2022/07/19	6	81.15	7	80.53	81.90	-1	1,107	-0.09%
2022/07/18	27	78.23	20	79.32	81.40	7	1,043	0.67%
2022/07/15	0	0.00	2	76.25	77.40	-2	939	-0.21%
2022/07/14	0	0.00	1	73.50	73.50	-1	906	-0.11%
2022/07/13	2	72.30	3	72.13	72.50	-1	906	-0.11%
2022/07/12	1	71.10	1	71.00	71.40	0	904	0.00%
2022/07/08	0	0.00	0.1	72.50	73.20	-0.1	924	-0.01%
2022/07/07	0	0.00	1	71.50	71.80	-1	931	-0.11%
2022/07/06	3	70.00	6	70.47	70.50	-3	929	-0.32%
2022/07/05	1	70.30	3.1	70.55	71.20	-2.1	942	-0.22%
2022/07/04	1.2	68.93	2	69.45	68.90	-0.8	949	-0.08%
2022/07/01	3	71.13	0	0.00	69.80	3	956	0.31%
2022/06/30	0	0.00	2	73.50	73.30	-2	953	-0.21%
2022/06/29	1	76.70	1	77.10	76.00	0	939	0.00%
2022/06/28	0	0.00	5.1	76.39	76.50	-5.1	943	-0.54%
2022/06/27	6	75.43	0	0.00	75.50	6	955	0.63%
2022/06/23	1	72.79	0	0.00	72.70	1	1,042	0.10%
2022/06/22	1.1	73.26	2	73.15	73.10	-0.9	1,121	-0.08%
2022/06/20	0.1	71.00	2	71.55	70.00	-1.9	1,137	-0.17%
2022/06/17	1	73.40	1.1	74.85	73.50	-0.1	1,127	-0.01%
2022/06/16	1	76.20	1	76.80	75.80	0	1,116	0.00%
2022/06/15	0.4	75.37	1	74.80	74.60	-0.6	1,100	-0.06%
2022/06/14	0	74.80	0	0.00	76.00	0	1,101	0.00%
2022/06/13	0	0.00	1	75.50	75.80	-1	1,097	-0.09%
2022/06/10	1	77.20	0	0.00	77.50	1	1,094	0.09%
2022/06/08	0	0.00	1	78.20	77.60	-1	1,093	-0.09%
2022/06/07	1	78.20	0	0.00	78.20	1	1,087	0.09%
2022/06/01	1	77.60	0.1	78.00	77.00	0.9	1,110	0.08%
2022/05/31	3	77.27	2	77.60	78.00	1	1,105	0.09%
2022/05/30	0	0.00	2	76.50	75.40	-2	1,090	-0.18%
2022/05/27	0	0.00	1	72.70	73.10	-1	1,089	-0.09%
2022/05/26	2	72.10	0.1	73.10	71.20	1.9	1,101	0.17%
2022/05/25	0	0.00	1	71.80	72.20	-1	1,143	-0.09%
2022/05/24	1	70.90	0	71.00	70.80	1	1,167	0.08%
2022/05/20	0	0.00	1	71.80	72.30	-1	1,254	-0.08%
2022/05/19	1	71.10	1	70.80	71.80	0	1,302	0.00%
2022/05/18	3	73.43	2	73.80	72.20	1	1,315	0.08%
2022/05/17	0.1	70.29	0	0.00	70.20	0.1	1,273	0.01%
2022/05/16	0	0.00	1	69.80	69.20	-1	1,252	-0.08%
2022/05/13	0	68.60	0	0.00	68.70	0	1,243	0.00%
2022/05/12	0	66.60	0	0.00	66.20	0	1,237	0.00%
2022/05/10	0	0.00	3	67.30	69.40	-3	1,219	-0.25%
2022/05/06	2	70.90	0	0.00	70.80	2	1,202	0.17%
2022/05/05	2	74.50	1	74.50	73.60	1	1,195	0.08%
2022/04/27	2	71.00	3	71.77	72.30	-1	1,235	-0.08%
2022/04/26	0	0.00	2	75.30	74.60	-2	1,211	-0.17%
2022/04/25	1	77.30	2	75.50	75.40	-1	1,211	-0.08%
2022/04/21	3	81.10	3	80.20	80.20	0	1,207	0.00%
2022/04/20	2	78.35	0	0.00	79.40	2	1,198	0.17%
2022/04/18	4	79.00	0	0.00	78.60	4	1,208	0.33%
2022/04/15	1	80.60	0.3	80.40	80.40	0.8	1,212	0.06%
2022/04/14	1	78.00	2	77.80	79.20	-1	1,221	-0.08%
2022/04/13	2.3	79.22	2	80.10	78.70	0.3	1,228	0.02%
2022/04/12	3	80.07	0	0.00	79.60	3	1,223	0.25%
2022/04/11	1.3	80.85	0	0.00	80.60	1.3	1,223	0.11%
2022/04/08	4	83.08	8	83.68	82.70	-4	1,213	-0.33%
2022/04/07	8	86.25	2	85.80	85.10	6	1,211	0.50%
2022/04/06	0	0.00	4	86.35	87.70	-4	1,200	-0.33%
2022/04/01	1	85.10	0	0.00	86.10	1	1,197	0.08%
2022/03/31	5	86.60	5	86.80	85.70	0	1,206	0.00%
2022/03/30	4	87.18	1	87.60	87.50	3	1,227	0.24%
2022/03/29	4	88.38	1	87.50	87.20	3	1,271	0.24%
2022/03/28	6	87.95	5	88.38	89.30	1	1,241	0.08%
2022/03/25	21	87.76	25	88.78	86.90	-4	1,184	-0.34%
2022/03/24	1	86.60	1	86.80	87.50	0	1,100	0.00%
2022/03/22	1	83.00	0	0.00	83.70	1	1,099	0.09%
2022/03/21	0.2	83.00	1	82.90	82.70	-0.8	1,113	-0.07%
2022/03/18	1.1	82.12	2	82.90	83.40	-0.9	1,140	-0.08%
2022/03/17	0	0.00	1	83.10	83.00	-1	1,146	-0.09%
2022/03/15	1	81.80	0.1	81.70	81.00	1	1,169	0.08%
2022/03/14	4	82.70	0	0.00	83.00	4	1,179	0.34%
2022/03/11	0	0.00	3	82.80	82.90	-3	1,192	-0.25%
2022/03/10	0	0.00	0.1	84.70	84.00	-0.1	1,197	0.00%
2022/03/09	0.3	82.53	0	0.00	82.60	0.3	1,204	0.02%
2022/03/08	0.1	83.55	0	0.00	81.50	0.1	1,217	0.01%
2022/03/07	9.2	86.51	2	86.75	84.80	7.2	1,223	0.59%
2022/03/04	0	0.00	5	90.34	89.70	-5	1,230	-0.41%
2022/03/02	0	0.00	3	90.60	90.90	-3	1,294	-0.23%
2022/03/01	5	90.64	1	90.11	90.30	4	1,302	0.30%
2022/02/25	2	88.85	5	89.70	90.60	-3	1,330	-0.23%
2022/02/24	4	88.05	7	86.83	86.10	-3	1,343	-0.22%
2022/02/23	1.1	89.84	3	91.27	89.70	-1.9	1,352	-0.14%
2022/02/22	24	89.24	14	89.21	90.00	10	1,400	0.72%
2022/02/21	3.1	89.50	7	88.37	89.50	-3.9	1,458	-0.27%
2022/02/18	3	86.10	2	86.25	85.00	1	1,493	0.07%
2022/02/17	0.2	84.85	0	0.00	84.40	0.2	1,617	0.01%
2022/02/16	0	0.00	10	84.50	84.30	-10	1,725	-0.58%
2022/02/14	0.2	84.05	0	0.00	83.50	0.2	1,885	0.01%
2022/02/11	0	0.00	2	86.00	86.20	-2	1,912	-0.10%
2022/02/10	6	86.25	3	86.80	86.30	3	1,994	0.15%
2022/02/09	6	87.13	0.1	86.95	87.30	5.9	2,054	0.29%
2022/02/08	1	86.00	0	0.00	86.10	1	2,113	0.05%
2022/02/07	0	0.00	1	85.30	85.70	-1	2,226	-0.04%
2022/01/26	0	82.50	0.5	83.50	82.10	-0.5	2,318	-0.02%
2022/01/25	2.2	83.98	17	83.96	83.80	-14.8	2,561	-0.58%
2022/01/24	0.1	83.00	0	0.00	83.20	0.1	2,724	0.00%
2022/01/21	0.1	84.40	3	84.00	83.50	-2.9	2,842	-0.10%
2022/01/20	0	86.00	0	0.00	86.70	0	2,979	0.00%
2022/01/19	0.5	87.34	2	87.50	86.70	-1.5	3,149	-0.05%
2022/01/18	0.1	88.40	0	0.00	88.00	0.1	3,516	0.00%
2022/01/17	1	88.30	2	87.45	88.30	-1	3,686	-0.03%
2022/01/14	2	86.24	0	0.00	86.30	2	3,773	0.05%
2022/01/13	0	0.00	4	87.40	87.00	-4	3,974	-0.10%
2022/01/11	1.2	89.16	1.1	88.15	88.00	0.2	4,422	0.00%
2022/01/10	0.3	89.47	0	0.00	89.00	0.3	4,449	0.01%
2022/01/07	2.1	91.03	1	89.70	89.60	1.1	4,486	0.02%
2022/01/06	0	0.00	1	92.00	91.10	-1	4,484	-0.02%
2022/01/05	3.2	90.90	0	0.00	90.80	3.2	4,490	0.07%
2022/01/04	1	91.50	2	91.80	91.70	-1	4,498	-0.02%
2022/01/03	2	91.35	0	0.00	91.10	2	4,527	0.04%
2021/12/30	2	91.55	0.2	91.70	91.70	1.8	4,579	0.04%
2021/12/29	1	91.80	1	92.00	92.00	0	4,599	0.00%
2021/12/28	0	0.00	2	92.60	92.50	-2	4,630	-0.04%
2021/12/27	1	92.51	2	92.50	92.10	-1	4,659	-0.02%
2021/12/24	5	93.00	0	0.00	93.00	5	4,689	0.11%
2021/12/23	16	94.39	6	94.32	95.10	10	4,678	0.21%
2021/12/22	0	0.00	1	92.00	91.80	-1	4,664	-0.02%
2021/12/21	0.1	90.96	0	0.00	91.50	0.1	4,693	0.00%
2021/12/20	1.2	91.07	0	0.00	91.20	1.2	4,752	0.03%
2021/12/17	6	92.10	7	92.06	92.20	-1	4,817	-0.02%
2021/12/16	0	0.00	1	92.60	93.80	-1	4,912	-0.02%
2021/12/15	2	91.80	2	90.95	91.80	0	4,935	0.00%
2021/12/14	2.2	90.26	1	92.50	89.60	1.2	4,994	0.02%
2021/12/13	8	93.88	2	93.60	93.80	6	4,989	0.12%
2021/12/10	1	92.70	0	0.00	93.40	1	4,993	0.02%
2021/12/09	9	93.76	1	94.00	93.00	8	5,006	0.16%
2021/12/08	1	92.70	1	92.70	92.70	0	5,022	0.00%
2021/12/06	2	93.20	0	0.00	92.90	2	5,059	0.04%
2021/12/03	1	92.80	0	0.00	92.50	1	5,158	0.02%
2021/12/02	6	92.80	2	92.20	92.00	4	5,330	0.08%
2021/12/01	0	0.00	10	92.47	93.70	-10	5,527	-0.18%
2021/11/30	10	92.52	0	0.00	93.30	10	5,552	0.18%
2021/11/29	1.1	88.94	4	90.25	91.80	-3	5,632	-0.05%
2021/11/26	3	91.63	4.1	92.72	91.10	-1.1	5,643	-0.02%
2021/11/25	0	94.40	1.1	94.38	93.60	-1.1	5,682	-0.02%
2021/11/24	2.1	93.50	3	93.57	93.60	-0.9	5,749	-0.02%
2021/11/23	7	95.92	5	95.02	94.50	2	5,933	0.03%
2021/11/22	7	96.76	5	96.76	96.40	2	6,085	0.03%
2021/11/19	14.1	99.06	25	98.10	97.60	-11	6,495	-0.17%
2021/11/18	20	99.83	16	100.04	99.90	4	6,829	0.06%
2021/11/17	14	99.09	13	99.23	98.30	1	6,955	0.01%
2021/11/16	25.2	100.28	35.1	99.12	97.60	-9.9	6,985	-0.14%
2021/11/15	33	98.88	10.1	99.08	100.50	22.9	6,924	0.33%
2021/11/12	29	97.63	23.1	97.70	97.40	5.9	6,955	0.09%
2021/11/11	1	95.70	1	95.50	94.20	0	6,996	0.00%
2021/11/10	2	95.41	5	95.60	95.50	-3	7,004	-0.04%
2021/11/09	9	96.82	6	96.50	96.40	3	7,025	0.04%
2021/11/08	1	94.50	3	94.57	94.10	-2	6,991	-0.03%
2021/11/05	19	96.62	19.1	95.79	96.00	0	6,994	0.00%
2021/11/04	11.1	98.05	17.1	98.15	96.40	-6	6,983	-0.09%
2021/11/03	22	97.98	23.3	98.68	97.60	-1.3	7,054	-0.02%
2021/11/02	14.1	99.46	27.4	100.46	98.20	-13.3	7,103	-0.19%
2021/11/01	40.4	98.78	30.1	99.28	101.50	10.3	6,882	0.15%
2021/10/29	30.3	96.10	37.2	96.46	96.90	-6.9	6,737	-0.10%
2021/10/28	13.1	95.18	17	95.32	94.20	-3.9	6,634	-0.06%
2021/10/27	21.2	98.42	21.1	98.57	97.50	0.1	6,530	0.00%
2021/10/26	38.1	100.26	37.1	100.50	97.80	0.9	6,410	0.01%
2021/10/25	29.1	98.16	13.1	98.51	98.40	16	6,101	0.26%
2021/10/22	9	94.82	6.1	94.85	95.90	2.9	6,001	0.05%
2021/10/21	20.1	96.15	24	96.24	94.90	-4	5,997	-0.07%
2021/10/20	60	96.32	55.2	96.93	96.60	4.8	5,837	0.08%
2021/10/19	16	92.99	18.1	93.01	93.00	-2.1	5,619	-0.04%
2021/10/18	5.5	89.75	7	89.57	88.80	-1.5	5,620	-0.03%
2021/10/15	1.1	87.84	15	89.05	88.20	-13.9	5,723	-0.24%
2021/10/14	2	85.40	2	86.30	85.50	0	5,783	0.00%
2021/10/13	6	86.45	2	88.75	85.00	4	5,824	0.07%
2021/10/12	6	89.52	3	88.47	87.70	3	5,902	0.05%
2021/10/08	5	89.78	5	90.18	89.70	0	5,993	0.00%
2021/10/07	7.1	89.01	8.5	89.09	89.70	-1.4	6,080	-0.02%
2021/10/06	14	86.15	18	85.09	84.80	-4	6,403	-0.06%
2021/10/05	0	0.00	1	83.40	84.50	-1	6,616	-0.02%
2021/10/04	6	83.46	3.2	82.94	82.00	2.8	6,680	0.04%
2021/10/01	8	83.42	4	86.35	84.00	4	6,721	0.06%
2021/09/30	1.4	87.00	0	0.00	87.80	1.4	6,777	0.02%
2021/09/29	1	87.28	0	0.00	86.40	1	6,924	0.01%
2021/09/28	5.1	90.15	2	90.15	88.80	3.1	7,025	0.04%
2021/09/27	21.4	92.02	24	90.12	90.10	-2.6	7,113	-0.04%
2021/09/24	31	93.80	32	92.97	92.90	-1	7,127	-0.01%
2021/09/23	37	91.75	37.1	92.87	93.50	-0.1	7,123	0.00%
2021/09/22	6	89.40	11	89.41	89.30	-5	7,123	-0.07%
2021/09/17	29	88.42	19	88.30	90.30	10	7,204	0.14%
2021/09/16	1	86.59	0.1	87.50	86.10	0.9	7,370	0.01%
2021/09/15	0.1	86.00	4	86.05	85.60	-3.9	7,477	-0.05%
2021/09/14	0	0.00	1.1	87.32	86.60	-1.1	7,623	-0.01%
2021/09/13	2.3	87.02	1	87.20	86.60	1.3	7,790	0.02%
2021/09/10	0	0.00	10	88.14	88.30	-10	7,963	-0.13%
2021/09/09	6	88.57	3	88.37	88.90	3	8,255	0.04%
2021/09/08	13.3	90.66	5	88.72	87.30	8.3	8,338	0.10%
2021/09/07	30.2	92.94	41.1	92.76	91.20	-11	8,332	-0.13%
2021/09/06	84.1	97.65	58	98.29	97.50	26.1	8,250	0.32%
2021/09/03	2	93.85	12	93.41	93.50	-10	8,082	-0.12%
2021/09/02	5	95.75	18	93.23	92.60	-13	8,057	-0.16%
2021/09/01	8	96.44	10	96.14	96.00	-2	7,982	-0.02%
2021/08/31	10	97.88	5.1	97.49	96.30	4.9	7,992	0.06%
2021/08/30	37	97.86	28	97.61	97.00	9	8,003	0.11%
2021/08/27	24	99.51	21	99.11	97.50	3	7,950	0.04%
2021/08/26	25	102.84	20	102.68	103.00	5	7,750	0.06%
2021/08/25	42	104.37	39.2	104.40	104.00	2.8	7,591	0.04%
2021/08/24	45.1	101.32	38.6	101.14	102.50	6.6	7,200	0.09%
2021/08/23	21.1	95.56	20	95.82	98.00	1.1	6,866	0.02%
2021/08/20	25	90.78	18.3	91.17	92.50	6.7	6,756	0.10%
2021/08/19	2.1	91.82	7	89.61	87.50	-5	6,756	-0.07%
2021/08/18	18.1	88.11	7	86.17	91.70	11.1	6,884	0.16%
2021/08/17	42	88.83	41.1	88.95	87.90	0.9	6,778	0.01%
2021/08/16	4.2	86.41	9	85.16	84.80	-4.8	6,644	-0.07%
2021/08/13	8	90.78	6	88.60	88.60	2	6,632	0.03%
2021/08/11	0	89.20	0	88.30	89.20	0	6,589	0.00%
2021/08/10	15	92.57	17	91.28	91.10	-2	6,560	-0.03%
2021/08/09	17	94.22	20	94.38	92.40	-3	6,582	-0.05%
2021/08/06	8.1	93.59	16	93.44	91.80	-7.9	6,442	-0.12%
2021/08/05	9	91.66	3	90.00	90.20	6	6,356	0.09%
2021/08/04	2	91.25	1	91.30	91.10	1	6,427	0.02%
2021/08/03	1	92.50	0	91.90	92.10	1	6,468	0.02%
2021/08/02	2	91.25	3	91.27	92.70	-1	6,484	-0.02%
2021/07/30	10	92.43	24	91.21	89.80	-14	6,495	-0.22%
2021/07/29	18.1	92.11	2	90.35	92.60	16.1	6,491	0.25%
2021/07/28	0	0.00	8	85.63	88.70	-8	6,481	-0.12%
2021/07/27	8	93.94	10.1	92.32	90.30	-2.1	6,507	-0.03%
2021/07/26	2	92.75	10	92.91	93.00	-8	6,493	-0.12%
2021/07/23	18	93.05	14	92.17	92.50	4	6,524	0.06%
2021/07/22	46	91.78	45	92.86	94.20	1	6,497	0.02%
2021/07/21	5	89.62	14.5	90.10	90.50	-9.5	6,443	-0.15%
2021/07/20	7.2	86.58	8	86.55	86.70	-0.8	6,462	-0.01%
2021/07/19	2	90.40	7	90.56	90.30	-5	6,465	-0.08%
2021/07/16	10.3	90.39	6	91.37	90.20	4.3	6,516	0.07%
2021/07/15	7.1	88.88	2	88.80	91.70	5.1	6,505	0.08%
2021/07/14	6.1	89.02	8	90.84	88.20	-1.9	6,499	-0.03%
2021/07/13	35.4	97.99	46.2	98.44	93.50	-10.8	6,591	-0.16%
2021/07/12	19.2	93.80	29.1	96.44	97.90	-9.9	6,350	-0.16%
2021/07/09	16	89.95	11	89.38	89.00	5	6,326	0.08%
2021/07/08	3	88.53	10	88.79	89.00	-7	6,355	-0.11%
2021/07/07	11	88.24	2.1	88.54	87.30	8.9	6,379	0.14%
2021/07/06	11.1	88.90	29	88.50	88.80	-17.9	6,515	-0.27%
2021/07/05	20.1	86.56	20	86.18	87.80	0.1	6,438	0.00%
2021/07/02	22	84.79	8	84.16	86.20	14	6,500	0.22%
2021/07/01	3.1	81.26	3	81.68	81.50	0	6,690	0.00%
2021/06/30	3	84.46	12	84.29	83.20	-9	6,737	-0.13%
2021/06/29	10	84.19	8.5	84.48	84.00	1.5	6,752	0.02%
2021/06/28	16.2	87.74	17	87.21	85.50	-0.8	6,672	-0.01%
2021/06/25	15	89.04	28.2	88.41	86.60	-13.2	6,619	-0.20%
2021/06/24	4.2	85.90	6.2	85.35	85.40	-2	6,408	-0.03%
2021/06/23	16	83.48	145	82.52	85.20	-129	6,305	-2.05%	大賣/鉅額交易
2021/06/22	14.1	83.08	12	83.61	81.80	2.1	6,205	0.03%
2021/06/21	43.2	81.31	22	82.21	83.50	21.2	6,049	0.35%
2021/06/18	137	80.11	38.1	81.78	81.50	98.9	5,942	1.67%	大買/
2021/06/17	20	78.07	20	77.87	77.80	0	5,761	0.00%
2021/06/16	14	77.84	16.1	77.19	76.90	-2.1	5,735	-0.04%
2021/06/15	15	76.62	2	76.70	77.50	13	5,772	0.23%
2021/06/11	12	75.37	13	74.38	74.70	-1	5,727	-0.02%
2021/06/10	2	73.30	0	0.00	73.30	2	5,872	0.03%
2021/06/09	3	74.00	0.1	73.90	73.20	2.9	5,870	0.05%
2021/06/08	17	75.49	8	74.83	74.60	9	5,857	0.15%
2021/06/07	9	74.08	13	74.40	76.30	-4	5,820	-0.07%
2021/06/04	7	74.33	6	72.25	72.10	1	5,741	0.02%
2021/06/03	5	74.40	0	0.00	73.90	5	5,719	0.09%
2021/06/02	1	74.30	3	74.27	74.20	-2	5,706	-0.04%
2021/06/01	3	74.63	5.1	74.44	74.90	-2.1	5,666	-0.04%
2021/05/31	5	73.18	3	73.60	74.20	2	5,624	0.04%
2021/05/28	13	72.23	13.1	72.87	72.60	-0.1	5,546	0.00%
2021/05/27	3	69.57	9	70.00	69.80	-6	5,451	-0.11%
2021/05/26	9	69.66	1.2	69.30	67.80	7.8	5,361	0.15%
2021/05/25	5.1	67.19	0.1	67.00	66.60	5	5,177	0.10%
2021/05/24	0	65.40	0	0.00	65.00	0	5,199	0.00%
2021/05/21	2.1	64.11	5	63.90	64.00	-3	5,230	-0.06%
2021/05/20	2	62.65	1	63.00	61.40	1	5,361	0.02%
2021/05/19	3.1	62.11	0	0.00	63.10	3.1	5,430	0.06%
2021/05/18	1.1	60.93	2	61.77	63.00	-1	5,490	-0.02%
2021/05/17	2.1	58.91	2	60.43	57.60	0	5,559	0.00%
2021/05/14	2.1	65.84	1	64.50	62.50	1.1	5,520	0.02%
2021/05/13	2	63.40	1.1	65.01	64.00	0.9	5,491	0.02%
2021/05/12	6.2	66.62	6	66.38	66.10	0.2	5,467	0.00%
2021/05/11	1.1	69.64	7.3	69.10	68.10	-6.2	5,427	-0.11%
2021/05/10	0.2	72.92	0	0.00	72.00	0.2	5,421	0.00%
2021/05/07	0	74.45	2	74.50	74.90	-2	5,478	-0.04%
2021/05/05	3	73.53	2	74.10	71.10	1	5,611	0.02%
2021/05/04	10	71.19	9	71.07	71.80	1	5,767	0.02%
2021/05/03	15.1	73.90	1	74.50	74.20	14.1	5,790	0.24%
2021/04/29	2	77.00	1	76.30	75.70	1	5,855	0.02%
2021/04/28	0	0.00	4	78.13	78.50	-4	5,973	-0.07%
2021/04/27	8	77.01	3	77.83	77.20	5	6,263	0.08%
2021/04/26	11	77.93	12	77.98	78.90	-1	6,979	-0.01%
2021/04/23	15	75.10	9.1	75.85	77.50	5.9	7,193	0.08%
2021/04/22	3	75.83	4	74.50	73.10	-1	7,253	-0.01%
2021/04/21	5	77.60	10	77.93	76.50	-5	7,164	-0.07%
2021/04/20	14	77.40	14	77.08	77.70	0	7,088	0.00%
2021/04/19	22	75.16	16.1	76.04	76.40	5.9	7,014	0.08%
2021/04/16	14.1	73.33	25.1	73.38	74.40	-11	6,815	-0.16%
2021/04/15	37	72.68	163.1	72.69	71.90	-126.1	6,707	-1.88%	大賣/鉅額交易
2021/04/14	150	69.77	22	67.64	70.30	128	6,525	1.96%	大買/鉅額交易
2021/04/13	15.1	69.12	14.1	69.79	69.50	1	6,467	0.02%
2021/04/12	42	70.38	49.1	71.50	71.00	-7.1	6,414	-0.11%
2021/04/09	0.2	68.60	5.1	68.52	67.90	-4.9	6,332	-0.08%
2021/04/08	14	69.46	42	69.86	69.00	-28	6,434	-0.44%
2021/04/07	67.3	68.92	26	68.08	67.20	41.3	6,355	0.65%
2021/04/06	33	62.53	32	63.54	66.50	1	6,081	0.02%
2021/04/01	3	61.13	11	60.73	60.50	-8	6,100	-0.13%
2021/03/31	3	59.93	3	59.60	59.50	0	6,154	0.00%
2021/03/30	3	60.20	11	60.36	60.30	-8	6,138	-0.13%
2021/03/29	2	59.50	2	59.60	59.60	0	6,071	0.00%
2021/03/26	8	59.29	7	59.09	59.40	1	6,038	0.02%
2021/03/25	23	59.70	10	59.34	58.80	13	6,013	0.22%
2021/03/24	2	58.85	7	58.33	58.60	-5	5,953	-0.08%
2021/03/23	11	59.23	14	58.89	58.20	-3	5,917	-0.05%
2021/03/22	26	61.56	58.4	61.12	60.20	-32.4	5,817	-0.56%
2021/03/19	13	60.14	12.1	60.16	60.10	0.9	5,686	0.02%
2021/03/18	14	58.90	10.2	59.83	60.60	3.8	5,595	0.07%
2021/03/17	3	57.77	6	57.80	58.20	-3	5,471	-0.05%
2021/03/16	30	58.35	44	58.65	58.80	-14	5,433	-0.26%
2021/03/15	11.4	55.80	7	55.80	56.10	4.4	5,270	0.08%
2021/03/12	15	55.35	7	55.43	55.20	8	5,273	0.15%
2021/03/11	6	55.57	0	0.00	55.60	6	5,259	0.11%
2021/03/10	2	54.30	0	0.00	53.90	2	5,240	0.04%
2021/03/09	1.1	52.92	5	53.20	53.40	-3.9	5,250	-0.07%
2021/03/08	1	53.90	11.3	54.89	53.90	-10.3	5,248	-0.20%
2021/03/05	1	54.40	1	54.10	54.60	0	5,248	0.00%
2021/03/04	0	0.00	5	54.46	54.10	-5	5,258	-0.10%
2021/03/02	1.1	54.38	0	0.00	54.00	1.1	5,294	0.02%
2021/02/26	1	54.90	0	0.00	55.50	1	5,296	0.02%
2021/02/25	1.2	56.00	4	56.53	56.00	-2.8	5,309	-0.05%
2021/02/24	6.2	56.83	9	57.29	55.50	-2.8	5,348	-0.05%
2021/02/23	11	57.31	12	57.81	57.00	-1	5,341	-0.02%
2021/02/22	49	59.75	55	59.25	58.80	-6	5,289	-0.11%
2021/02/19	45.1	56.15	17	56.95	57.40	28.1	5,130	0.55%
2021/02/18	5.1	55.65	17	55.31	56.20	-12	5,046	-0.24%
2021/02/17	19	54.16	10	54.06	55.30	9	4,964	0.18%
2021/02/05	0	0.00	9	50.23	50.30	-9	4,860	-0.19%
2021/02/04	2	50.95	6	51.12	50.90	-4	4,831	-0.08%
2021/02/03	13	52.13	6	51.63	51.40	7	4,841	0.14%
2021/02/02	13	52.22	15	52.56	52.70	-2	4,888	-0.04%
2021/02/01	3	50.97	11	51.93	51.00	-8	4,848	-0.16%
2021/01/29	3	54.43	8.6	54.76	53.00	-5.6	4,785	-0.12%
2021/01/28	16	56.61	11	57.01	55.60	5	4,688	0.11%
2021/01/27	31.5	56.97	41	56.66	56.80	-9.5	4,582	-0.21%
2021/01/26	51	56.58	66	56.34	55.30	-15	4,442	-0.34%
2021/01/25	23.1	55.60	11	55.84	55.00	12.1	4,231	0.29%
2021/01/22	22.1	55.57	20	55.31	57.40	2.1	4,107	0.05%
2021/01/21	17.2	58.10	15.5	57.31	56.10	1.7	3,967	0.04%
2021/01/20	69.3	60.57	61	58.57	58.10	8.3	3,767	0.22%
2021/01/19	160.1	61.05	132.1	61.07	59.30	28	3,400	0.82%	大買/大賣/
2021/01/18	57	56.61	77.2	56.78	57.20	-20.2	2,591	-0.78%
2021/01/15	0	0.00	37.2	52.00	52.00	-37.2	2,213	-1.68%
2021/01/14	1	47.20	4	47.28	47.35	-3	2,041	-0.15%
2021/01/13	0	0.00	2	47.05	46.55	-2	2,016	-0.10%
2021/01/12	5	46.46	1	46.85	46.05	4	1,997	0.20%
2021/01/11	4	47.73	2	47.40	47.70	2	1,964	0.10%
2021/01/08	10	47.01	0	0.00	46.50	10	1,946	0.51%
2021/01/07	16	47.76	32	47.99	47.55	-16	1,912	-0.84%
2021/01/06	7	48.66	6	46.95	47.00	1	1,872	0.05%
2021/01/05	16	49.15	14	48.95	48.70	2	1,799	0.11%
2021/01/04	29	50.24	27	50.61	49.40	2	1,749	0.11%
2020/12/31	22	49.10	30	48.94	49.15	-8	1,599	-0.50%
2020/12/30	15	47.09	27	46.65	47.20	-12	1,403	-0.85%
2020/12/29	27	45.13	3	46.15	45.00	24	1,275	1.88%
2020/12/28	53	46.79	34	46.64	45.90	19	1,235	1.54%
2020/12/25	62	45.30	39	45.30	46.70	23	1,091	2.11%
2020/12/24	1	42.75	1	42.70	42.65	0	952	0.00%
2020/12/23	0	0.00	1	41.30	41.35	-1	941	-0.11%
2020/12/21	3	41.65	1	41.85	41.75	2	954	0.21%
2020/12/18	3	42.13	1	42.25	41.95	2	953	0.21%
2020/12/11	2	42.20	0	0.00	42.70	2	964	0.21%
2020/12/10	3	43.47	0	0.00	43.00	3	960	0.31%
2020/12/09	2	44.10	3	43.92	44.50	-1	939	-0.11%
2020/12/08	0	0.00	2	43.78	43.80	-2	918	-0.22%
2020/12/03	0	0.00	3	43.52	43.40	-3	891	-0.34%
2020/12/02	7	43.34	6	43.36	43.35	1	900	0.11%
2020/12/01	2	42.55	0	0.00	43.25	2	897	0.22%
2020/11/30	1	43.05	0	0.00	43.00	1	896	0.11%
2020/11/27	2	43.13	0	0.00	43.15	2	900	0.22%
2020/11/26	5	43.20	2	43.40	43.15	3	994	0.30%
2020/11/25	1	43.15	3	43.70	43.45	-2	1,008	-0.20%
2020/11/24	6	43.28	3	43.27	43.25	3	980	0.31%
2020/11/23	20	43.68	7	43.61	43.55	13	949	1.37%
2020/11/20	3	42.63	1	42.45	42.60	2	878	0.23%
2020/11/16	0	0.00	2	41.55	41.00	-2	844	-0.24%
2020/11/12	1	41.00	0	0.00	41.20	1	848	0.12%
2020/11/11	3	41.73	0	0.00	41.50	3	845	0.35%
2020/11/10	1	42.60	1	41.95	41.70	0	818	0.00%
2020/11/09	0	0.00	1	39.35	40.25	-1	737	-0.14%
2020/10/30	0	0.00	1	38.00	37.60	-1	840	-0.12%
2020/10/26	1	39.15	0	0.00	39.15	1	864	0.12%
2020/10/16	0	0.00	1	38.80	38.80	-1	923	-0.11%
2020/09/30	0	0.00	1	39.25	39.20	-1	1,052	-0.10%
2020/09/29	0	0.00	9	39.05	39.00	-9	1,169	-0.77%
2020/09/28	0	0.00	1	39.15	39.20	-1	1,201	-0.08%
2020/09/25	2	38.75	6	38.90	38.60	-4	1,232	-0.32%
2020/09/24	1	39.50	0	0.00	39.55	1	1,251	0.08%
2020/09/23	0	0.00	1	41.10	40.50	-1	1,391	-0.07%
2020/09/21	0	0.00	1	42.40	42.15	-1	1,517	-0.07%
2020/09/18	1	42.30	0	0.00	42.20	1	1,514	0.07%
2020/09/16	2	42.30	3	42.27	42.05	-1	1,518	-0.07%
2020/09/15	1	41.85	0	0.00	41.90	1	1,510	0.07%
2020/09/09	1	40.95	0	0.00	41.40	1	1,557	0.06%
2020/09/08	1	41.50	1	41.60	41.35	0	1,555	0.00%
2020/09/07	1	43.05	0	0.00	41.70	1	1,561	0.06%
2020/09/04	1	40.80	1	40.85	41.05	0	1,547	0.00%
2020/09/03	2	41.55	1	41.40	41.30	1	1,547	0.06%
2020/09/02	11	42.96	2	42.45	41.90	9	1,563	0.58%
2020/09/01	20	44.08	19	43.36	42.85	1	1,551	0.06%
2020/08/31	0	0.00	1	43.35	43.60	-1	1,445	-0.07%
2020/08/21	1	39.40	1	39.35	39.70	0	1,542	0.00%
2020/08/20	2	38.15	0	0.00	38.10	2	1,592	0.13%
2020/08/18	1	40.50	1	40.45	40.40	0	1,569	0.00%
2020/08/14	1	40.10	4	39.79	39.95	-3	1,578	-0.19%
2020/08/13	0	0.00	2	39.95	39.75	-2	1,588	-0.13%
2020/08/12	1	39.30	2	39.50	40.05	-1	1,591	-0.06%
2020/08/11	0	0.00	3	39.65	39.70	-3	1,593	-0.19%
2020/08/10	13	39.80	0	0.00	39.60	13	1,598	0.81%
2020/08/07	0	0.00	2	41.35	41.85	-2	1,575	-0.13%
2020/08/06	6	42.61	1	43.20	42.40	5	1,575	0.32%
2020/08/05	2	41.33	0	0.00	41.45	2	1,529	0.13%
2020/07/28	12	39.69	2	39.83	39.30	10	1,558	0.64%
2020/07/27	1	41.10	0	0.00	40.50	1	1,556	0.06%
2020/07/24	2	42.20	0	0.00	41.85	2	1,547	0.13%
2020/07/23	1	44.00	1	43.85	43.15	0	1,542	0.00%
2020/07/21	2	43.43	0	0.00	42.85	2	1,532	0.13%
2020/07/20	1	42.50	0	0.00	42.50	1	1,532	0.07%
2020/07/17	2	43.38	1	44.40	43.25	1	1,528	0.07%
2020/07/16	1	44.15	1	45.10	44.40	0	1,527	0.00%
2020/07/15	7	45.63	0	0.00	45.00	7	1,530	0.46%
2020/07/14	4	45.35	4	45.88	45.50	0	1,556	0.00%
2020/07/13	0	0.00	4	45.25	45.30	-4	1,597	-0.25%
2020/07/10	3	45.10	2	44.78	44.80	1	1,598	0.06%
2020/07/09	0	0.00	2	46.95	46.35	-2	1,572	-0.13%
2020/07/08	5	47.80	3	47.33	47.65	2	1,532	0.13%
2020/07/07	2	45.65	3	45.28	44.90	-1	1,417	-0.07%
2020/07/06	2	45.18	5	45.51	45.45	-3	1,390	-0.22%
2020/07/03	2	45.23	2	45.35	44.80	0	1,365	0.00%
2020/07/02	34	45.89	67	46.16	45.50	-33	1,349	-2.44%
2020/07/01	5	44.37	8	44.88	45.80	-3	1,203	-0.25%
2020/06/30	1	41.65	2	41.60	41.65	-1	1,078	-0.09%
2020/06/29	0	0.00	3	41.10	40.65	-3	1,080	-0.28%
2020/06/24	3	42.03	0	0.00	42.15	3	1,084	0.28%
2020/06/23	0	0.00	1	41.70	41.60	-1	1,098	-0.09%
2020/06/22	0	0.00	2	42.48	42.10	-2	1,108	-0.18%
2020/06/19	2	42.43	1	43.00	42.35	1	1,120	0.09%
2020/06/18	4	42.45	4	42.39	41.90	0	1,126	0.00%
2020/06/17	4	42.30	4	42.18	42.20	0	1,125	0.00%
2020/06/16	4	42.88	5	42.97	42.45	-1	1,120	-0.09%
2020/06/15	1	39.60	0	0.00	39.80	1	1,096	0.09%
2020/06/12	1	38.70	0	0.00	40.30	1	1,098	0.09%
2020/06/11	4	41.80	15	41.77	40.95	-11	1,095	-1.00%
2020/06/10	6	42.08	6	42.08	42.00	0	1,088	0.00%
2020/06/09	3	42.45	1	42.30	42.05	2	1,108	0.18%
2020/06/08	0	0.00	4	42.35	41.85	-4	1,092	-0.37%
2020/06/03	1	41.45	7	41.54	41.85	-6	1,058	-0.57%
2020/06/02	1	40.95	8	40.95	40.85	-7	1,047	-0.67%
2020/06/01	0	0.00	4	41.90	41.60	-4	1,034	-0.39%
2020/05/29	1	41.00	41	41.17	41.55	-40	1,022	-3.91%
2020/05/28	110	43.45	22	42.75	41.55	88	1,015	8.67%	大買/
2020/05/27	2	40.80	2	41.60	43.15	0	895	0.00%
2020/05/26	1	39.25	1	39.05	39.25	0	845	0.00%
2020/05/22	0	0.00	11	39.26	39.50	-11	829	-1.33%
2020/05/21	0	0.00	8	39.15	39.10	-8	817	-0.98%
2020/05/19	0	0.00	4	38.15	38.20	-4	799	-0.50%
2020/05/14	3	39.03	3	38.62	38.20	0	773	0.00%
2020/05/13	0	0.00	2	40.00	39.85	-2	759	-0.26%
2020/05/12	4	38.90	1	38.70	38.80	3	747	0.40%
2020/05/11	4	39.76	0	0.00	39.30	4	743	0.54%
2020/05/08	9	39.41	9	39.18	39.00	0	726	0.00%
2020/05/05	0	0.00	9	37.77	37.75	-9	698	-1.29%
2020/04/30	0	0.00	1	38.80	38.35	-1	702	-0.14%
2020/04/29	0	0.00	4	38.20	38.10	-4	703	-0.57%
2020/04/28	4	37.80	2	38.15	37.75	2	711	0.28%
2020/04/23	2	37.10	0	0.00	37.05	2	747	0.27%
2020/04/22	6	36.28	2	35.88	36.70	4	752	0.53%
2020/04/21	5	36.34	2	37.40	36.40	3	751	0.40%
2020/04/20	0	0.00	4	36.79	37.65	-4	743	-0.54%
2020/04/17	5	37.99	17	37.85	37.50	-12	727	-1.65%
2020/04/16	7	36.74	10	36.75	38.00	-3	692	-0.43%
2020/04/15	4	34.69	1	34.85	34.95	3	635	0.47%
2020/04/14	1	33.60	1	33.80	33.95	0	630	0.00%
2020/04/09	16	32.54	0	0.00	32.60	16	658	2.43%
2020/04/08	12	32.51	0	0.00	33.05	12	666	1.80%
2020/04/07	9	31.18	0	0.00	32.20	9	697	1.29%
2020/04/06	21	29.96	0	0.00	30.00	21	742	2.83%
2020/03/31	2	29.40	2	30.50	30.75	0	749	0.00%
2020/03/30	6	29.08	1	29.20	29.10	5	758	0.66%
2020/03/27	2	29.85	0	0.00	29.75	2	760	0.26%
2020/03/26	3	28.70	4	29.06	29.50	-1	748	-0.13%
2020/03/25	3	29.10	1	29.30	28.70	2	743	0.27%
2020/03/19	1	28.50	0	0.00	28.30	1	815	0.12%
2020/03/13	2	32.75	0	0.00	33.60	2	799	0.25%
2020/03/12	2	37.50	0	0.00	36.35	2	776	0.26%
2020/03/11	0	0.00	1	39.00	39.10	-1	764	-0.13%
2020/03/09	1	39.85	0	0.00	39.80	1	772	0.13%
2020/03/04	2	40.40	0	0.00	40.50	2	850	0.24%
2020/03/03	1	41.00	0	0.00	40.95	1	865	0.12%
2020/02/27	5	40.60	0	0.00	40.60	5	879	0.57%
2020/02/25	1	42.45	0	0.00	42.40	1	876	0.11%
2020/02/13	2	43.80	0	0.00	43.50	2	942	0.21%
2020/02/12	0	0.00	1	43.60	43.50	-1	954	-0.10%
2020/02/07	1	43.40	0	0.00	42.80	1	1,007	0.10%
2020/02/04	4	43.20	4	43.85	43.85	0	1,040	0.00%
2020/01/30	1	44.65	5	44.98	44.65	-4	1,174	-0.34%
2020/01/17	0	0.00	1	49.45	49.30	-1	1,230	-0.08%
2020/01/09	2	47.70	0	0.00	47.60	2	1,608	0.12%
2020/01/08	1	47.35	0	0.00	46.80	1	1,761	0.06%
2020/01/07	1	47.50	0	0.00	47.15	1	1,769	0.06%
2020/01/06	1	48.35	0	0.00	48.30	1	1,806	0.06%
2020/01/03	8	48.84	8	48.25	48.25	0	1,817	0.00%
2020/01/02	3	49.30	2	49.50	49.50	1	1,818	0.05%
2019/12/31	18	50.10	12	49.96	49.50	6	1,829	0.33%
2019/12/30	22	51.06	20	51.37	51.30	2	1,827	0.11%
2019/12/27	3	49.63	0	0.00	49.40	3	1,814	0.17%
2019/12/26	2	49.60	2	49.95	49.70	0	1,904	0.00%
2019/12/25	2	50.10	2	50.15	50.20	0	1,958	0.00%
2019/12/24	0	0.00	1	49.50	49.50	-1	1,998	-0.05%
2019/12/23	10	48.99	8	48.60	48.60	2	2,013	0.10%
2019/12/20	8	49.50	8	49.40	49.40	0	2,007	0.00%
2019/12/19	6	50.00	7	50.11	50.20	-1	1,998	-0.05%
2019/12/18	7	49.52	5	49.65	49.65	2	1,982	0.10%
2019/12/17	17	49.70	19	49.86	49.65	-2	1,973	-0.10%
2019/12/16	2	48.10	2	47.30	49.60	0	1,943	0.00%
2019/12/13	1	45.95	1	46.70	46.70	0	1,897	0.00%
2019/12/11	2	46.05	0	0.00	45.90	2	1,887	0.11%
2019/12/09	1	46.90	0	0.00	46.90	1	1,880	0.05%
2019/12/04	15	45.57	17	45.50	45.35	-2	1,868	-0.11%
2019/12/03	3	45.60	3	45.75	45.95	0	1,855	0.00%
2019/12/02	5	45.90	6	46.38	46.25	-1	1,836	-0.05%
2019/11/29	2	47.65	2	47.70	47.70	0	1,801	0.00%
2019/11/28	5	50.02	2	49.73	49.50	3	1,769	0.17%
2019/11/27	1	49.65	1	49.35	49.70	0	1,755	0.00%
2019/11/26	0	0.00	1	48.40	48.40	-1	1,736	-0.06%
2019/11/25	3	48.00	6	47.90	48.00	-3	1,734	-0.17%
2019/11/18	2	48.15	0	0.00	48.00	2	1,716	0.12%
2019/11/14	4	47.78	3	47.85	47.85	1	1,704	0.06%
2019/11/13	0	0.00	1	49.20	49.20	-1	1,690	-0.06%
2019/11/12	1	47.95	0	0.00	48.00	1	1,674	0.06%
2019/11/08	0	0.00	1	48.90	49.00	-1	1,647	-0.06%
2019/11/07	6	49.03	1	49.10	48.30	5	1,637	0.31%
2019/11/05	1	50.10	0	0.00	50.00	1	1,584	0.06%
2019/11/04	1	51.10	4	51.30	50.80	-3	1,566	-0.19%
2019/11/01	0	0.00	10	51.30	51.30	-10	1,553	-0.64%
2019/10/31	9	52.11	9	52.67	51.10	0	1,542	0.00%
2019/10/30	3	51.20	5	51.64	52.30	-2	1,468	-0.14%
2019/10/29	6	50.60	7	51.11	51.20	-1	1,417	-0.07%
2019/10/25	1	50.60	0	0.00	50.20	1	1,347	0.07%
2019/10/24	1	51.00	3	51.17	51.40	-2	1,297	-0.15%
2019/10/23	21	51.89	25	51.32	50.70	-4	1,269	-0.32%
2019/10/22	17	51.59	21	51.36	51.80	-4	1,196	-0.33%
2019/10/21	1	48.70	2	48.85	49.00	-1	1,023	-0.10%
2019/10/18	7	48.31	6	48.16	48.20	1	992	0.10%
2019/10/17	9	47.88	8	48.34	48.20	1	963	0.10%
2019/10/16	27	48.54	25	48.11	47.10	2	886	0.23%
2019/10/15	2	46.70	4	46.31	46.55	-2	735	-0.27%
2019/10/14	20	46.81	22	46.49	46.40	-2	722	-0.28%
2019/10/09	3	45.83	1	45.30	46.00	2	677	0.30%
2019/10/08	0	0.00	3	45.78	45.55	-3	664	-0.45%
2019/10/07	1	45.85	2	46.25	46.15	-1	652	-0.15%
2019/10/03	5	46.03	1	46.20	46.10	4	645	0.62%
2019/10/02	13	46.16	10	45.85	45.90	3	602	0.50%
2019/10/01	6	43.92	6	44.31	45.20	0	506	0.00%
2019/09/27	11	43.56	13	43.85	43.20	-2	464	-0.43%
2019/09/26	2	42.40	4	42.14	42.65	-2	416	-0.48%
2019/09/23	0	0.00	2	41.98	41.85	-2	419	-0.48%
2019/09/20	10	41.75	1	41.85	41.75	9	433	2.08%
2019/09/19	1	41.30	0	0.00	41.45	1	429	0.23%
2019/09/17	0	0.00	2	40.70	40.70	-2	431	-0.46%
2019/09/16	1	40.90	1	40.45	40.50	0	436	0.00%
2019/09/12	0	0.00	6	41.05	41.10	-6	435	-1.38%
2019/09/10	0	0.00	1	40.10	40.10	-1	431	-0.23%
2019/09/06	3	40.55	1	40.50	40.40	2	437	0.46%
2019/09/05	4	40.03	0	0.00	40.05	4	435	0.92%
2019/08/30	0	0.00	1	39.65	39.90	-1	437	-0.23%
2019/08/28	5	39.30	5	39.25	39.25	0	434	0.00%
2019/08/27	1	39.40	0	0.00	39.35	1	435	0.23%
2019/08/19	0	0.00	1	40.45	40.50	-1	425	-0.24%
2019/08/16	0	0.00	1	39.65	39.70	-1	425	-0.24%
2019/08/12	0	0.00	1	39.40	39.30	-1	427	-0.23%
2019/08/07	5	38.81	0	0.00	38.75	5	432	1.16%
2019/08/06	0	0.00	4	37.60	38.65	-4	433	-0.92%
2019/08/05	1	39.40	0	0.00	39.05	1	438	0.23%
2019/08/02	1	39.75	0	0.00	39.80	1	442	0.23%
2019/07/26	0	0.00	2	41.90	41.90	-2	470	-0.43%
2019/07/24	2	41.90	2	41.83	41.85	0	468	0.00%
2019/07/22	0	0.00	3	41.12	41.15	-3	475	-0.63%
2019/07/19	0	0.00	1	41.70	41.15	-1	478	-0.21%
2019/07/17	1	41.00	0	0.00	41.15	1	496	0.20%
2019/07/16	5	41.45	2	41.68	41.45	3	512	0.59%
2019/07/15	2	41.40	0	0.00	41.55	2	525	0.38%
2019/07/11	4	41.85	1	42.15	42.05	3	631	0.47%
2019/07/10	2	42.53	0	0.00	42.25	2	707	0.28%
2019/07/09	40	41.74	32	41.69	42.05	8	697	1.15%
2019/07/04	1	41.30	2	41.33	40.25	-1	684	-0.15%
2019/07/03	1	40.75	2	40.50	40.75	-1	676	-0.15%
2019/07/01	0	0.00	1	39.75	39.80	-1	665	-0.15%
2019/06/28	2	39.43	10	40.04	39.40	-8	659	-1.21%
2019/06/27	11	41.56	0	0.00	41.70	11	649	1.69%
2019/06/26	2	40.90	0	0.00	41.15	2	645	0.31%
2019/06/19	0	0.00	2	40.65	40.80	-2	688	-0.29%
2019/05/30	1	40.50	0	0.00	40.40	1	901	0.11%
2019/05/22	5	40.10	2	40.65	40.00	3	1,020	0.29%
2019/05/17	1	40.00	3	40.00	39.60	-2	1,116	-0.18%
2019/05/14	0	0.00	5	40.45	40.70	-5	1,164	-0.43%
2019/05/09	3	42.13	0	0.00	41.85	3	1,200	0.25%
2019/04/30	0	0.00	1	45.15	45.75	-1	1,206	-0.08%
2019/04/29	0	0.00	1	45.05	44.95	-1	1,240	-0.08%
2019/04/22	1	48.05	7	48.49	48.00	-6	1,391	-0.43%
2019/04/19	0	0.00	1	47.95	47.95	-1	1,411	-0.07%
2019/04/18	0	0.00	2	47.83	46.70	-2	1,407	-0.14%
2019/04/17	33	49.16	27	49.14	47.90	6	1,381	0.43%
2019/04/16	28	47.29	30	47.31	47.50	-2	1,295	-0.15%
2019/04/11	1	45.80	11	46.12	45.20	-10	1,215	-0.82%
2019/04/10	1	45.40	5	45.30	45.55	-4	1,227	-0.33%
2019/04/09	0	0.00	3	45.10	44.95	-3	1,218	-0.25%
2019/04/08	0	0.00	2	44.50	44.50	-2	1,218	-0.16%
2019/03/29	4	43.78	0	0.00	43.85	4	1,277	0.31%
2019/03/27	0	0.00	5	44.65	44.80	-5	1,263	-0.40%
2019/03/25	5	44.55	0	0.00	44.90	5	1,257	0.40%
2019/03/22	6	45.36	14	46.00	45.30	-8	1,275	-0.63%
2019/03/21	0	0.00	3	46.82	46.50	-3	1,259	-0.24%
2019/03/20	3	46.17	25	46.10	46.20	-22	1,219	-1.80%
2019/03/19	10	45.15	0	0.00	45.15	10	1,190	0.84%
2019/03/15	18	45.61	0	0.00	45.35	18	1,170	1.54%
2019/03/14	5	45.60	1	45.75	45.75	4	1,150	0.35%
2019/03/07	11	45.42	0	0.00	44.80	11	1,219	0.90%
2019/03/06	1	45.15	0	0.00	45.35	1	1,261	0.08%
2019/02/26	2	45.10	1	45.05	45.00	1	1,340	0.07%
2019/02/22	1	46.50	0	0.00	45.65	1	1,338	0.07%
2019/02/21	7	46.79	6	46.86	46.60	1	1,333	0.07%
2019/02/20	3	46.73	13	46.30	46.40	-10	1,302	-0.77%
2019/02/18	4	44.95	0	0.00	44.75	4	1,234	0.32%
2019/02/15	7	45.58	0	0.00	45.15	7	1,222	0.57%
2019/02/14	1	45.80	0	0.00	45.80	1	1,214	0.08%
2019/02/12	0	0.00	1	46.30	46.50	-1	1,167	-0.09%
2019/02/11	0	0.00	1	44.75	45.70	-1	1,142	-0.09%
2019/01/29	0	0.00	5	44.00	44.05	-5	1,120	-0.45%
2019/01/28	5	44.25	0	0.00	44.50	5	1,117	0.45%
2019/01/23	0	0.00	1	44.10	44.85	-1	1,097	-0.09%
2019/01/22	1	44.80	2	45.55	44.60	-1	1,096	-0.09%
2019/01/21	9	45.97	13	46.24	46.05	-4	1,090	-0.37%
2019/01/18	13	46.32	8	45.88	46.65	5	1,079	0.46%
2019/01/17	0	0.00	1	44.35	45.10	-1	1,031	-0.10%
2019/01/16	2	44.60	0	0.00	44.95	2	1,020	0.20%
2019/01/15	9	45.48	11	45.64	45.85	-2	991	-0.20%
2019/01/14	7	44.42	12	44.31	45.40	-5	953	-0.52%
2019/01/11	10	44.04	0	0.00	43.25	10	904	1.11%
2019/01/03	0	0.00	1	42.45	42.25	-1	866	-0.12%
2019/01/02	1	43.50	0	0.00	43.00	1	864	0.12%
2018/12/26	0	0.00	6	43.35	42.85	-6	846	-0.71%
2018/12/25	8	42.48	2	43.00	43.30	6	824	0.73%
2018/12/12	0	0.00	12	44.58	44.45	-12	784	-1.53%
2018/12/07	0	0.00	1	41.70	42.45	-1	777	-0.13%
2018/12/06	0	0.00	2	44.38	42.00	-2	772	-0.26%
2018/12/05	1	44.85	0	0.00	44.80	1	757	0.13%
2018/12/04	6	46.27	1	45.85	45.65	5	748	0.67%
2018/12/03	1	46.60	0	0.00	47.15	1	739	0.14%
2018/11/30	0	0.00	9	44.24	44.95	-9	709	-1.27%
2018/11/29	6	44.77	0	0.00	44.40	6	663	0.90%
2018/11/28	7	43.53	5	43.66	43.70	2	613	0.33%
2018/11/27	11	40.49	15	40.72	41.55	-4	551	-0.73%
2018/11/22	6	39.25	0	0.00	38.65	6	504	1.19%
2018/11/21	5	39.60	11	39.55	39.90	-6	491	-1.22%
2018/11/20	1	41.50	2	41.30	40.50	-1	479	-0.21%
2018/11/19	2	42.00	0	0.00	42.10	2	467	0.43%
2018/11/16	5	39.80	0	0.00	40.45	5	450	1.11%
2018/11/05	0	0.00	3	39.75	39.75	-3	467	-0.64%
2018/10/26	1	39.65	3	38.73	37.65	-2	622	-0.32%
2018/10/25	1	38.10	1	38.20	38.55	0	597	0.00%
2018/10/23	1	38.80	1	39.10	38.20	0	585	0.00%
2018/10/19	1	38.75	0	0.00	38.90	1	582	0.17%
2018/10/16	6	40.75	0	0.00	39.65	6	575	1.04%
2018/10/12	0	0.00	1	38.90	39.55	-1	573	-0.17%
2018/10/11	3	39.00	0	0.00	38.70	3	570	0.53%
2018/10/05	3	46.07	0	0.00	44.10	3	545	0.55%
2018/10/01	3	49.85	7	49.22	50.40	-4	495	-0.81%
2018/09/28	5	45.90	0	0.00	47.15	5	471	1.06%
2018/09/25	4	45.45	0	0.00	45.40	4	454	0.88%
2018/09/14	0	0.00	0.1	45.50	45.30	-0.1	484	-0.03%
2018/08/27	0	0.00	1	47.80	48.80	-1	511	-0.20%
2018/08/20	1	48.85	1	49.00	48.70	0	528	0.00%
2018/08/13	1	49.00	3	49.57	48.95	-2	510	-0.39%
2018/08/10	0.1	51.50	0	0.00	51.50	0.1	501	0.02%
2018/08/09	1	52.80	0	0.00	52.30	1	498	0.20%
2018/08/08	3	53.90	3	53.93	53.70	0	497	0.00%
2018/08/07	0	0.00	1	53.10	53.00	-1	471	-0.21%
2018/08/06	11	53.06	16	52.76	53.60	-5	457	-1.09%
2018/08/03	4	51.38	4	51.93	52.00	0	416	0.00%
2018/07/30	0	0.00	1	47.45	47.25	-1	356	-0.28%
2018/07/18	1	48.70	0	0.00	48.80	1	388	0.26%
2018/07/13	2	48.40	0	0.00	48.70	2	407	0.49%
2018/07/11	0	0.00	1	48.05	47.75	-1	426	-0.23%
2018/07/06	1	47.90	0	0.00	47.90	1	471	0.21%
2018/07/03	1	50.70	0	0.00	50.00	1	514	0.19%
2018/06/28	2	51.50	0	0.00	51.60	2	492	0.41%
2018/06/27	2	51.70	0	0.00	51.80	2	490	0.41%
2018/06/26	2	51.90	0	0.00	52.00	2	492	0.41%
2018/06/21	0	0.00	1	54.10	54.10	-1	501	-0.20%
2018/06/19	0	0.00	4	54.80	54.90	-4	518	-0.77%
2018/06/07	1	55.80	2	55.90	55.50	-1	519	-0.19%
2018/05/30	0	0.00	1	56.30	56.30	-1	506	-0.20%
2018/05/17	7	53.47	7	53.30	53.60	0	646	0.00%
2018/05/14	1	52.80	0	0.00	52.90	1	716	0.14%
2018/05/08	0	0.00	6	51.70	51.90	-6	756	-0.79%
2018/05/03	1	50.80	0	0.00	50.80	1	783	0.13%
2018/04/26	0	0.00	1	50.60	50.60	-1	807	-0.12%
2018/04/24	6	51.40	0	0.00	51.60	6	820	0.73%
2018/04/23	0	0.00	2	53.80	53.80	-2	831	-0.24%
2018/04/20	0	0.00	2	54.90	54.80	-2	835	-0.24%
2018/04/18	1	56.60	1	56.40	56.10	0	824	0.00%
2018/04/17	0	0.00	1	57.30	57.00	-1	819	-0.12%
2018/04/13	0	0.00	1	57.60	57.70	-1	822	-0.12%
2018/04/12	0	0.00	1	57.40	56.70	-1	825	-0.12%
2018/04/11	22	56.86	11	57.01	56.80	11	837	1.31%
2018/04/09	0	0.00	4	53.00	53.70	-4	822	-0.49%
2018/03/29	1	52.90	0	0.00	53.00	1	847	0.12%
2018/03/28	1	52.70	1	53.50	53.60	0	849	0.00%
2018/03/27	3	53.43	0	0.00	53.10	3	852	0.35%
2018/03/26	0	0.00	3	53.33	53.60	-3	853	-0.35%
2018/03/23	4	52.60	6	53.57	53.70	-2	849	-0.24%
2018/03/22	2	55.85	0	0.00	55.50	2	848	0.24%
2018/03/21	1	57.10	0	0.00	56.50	1	849	0.12%
2018/03/19	0	0.00	1	56.50	56.50	-1	890	-0.11%
2018/03/12	0	0.00	3	56.47	56.20	-3	1,013	-0.30%
2018/03/08	0	0.00	2	56.00	55.40	-2	1,089	-0.18%
2018/02/26	0	0.00	2	55.35	55.80	-2	1,269	-0.16%
2018/02/23	0	0.00	1	53.90	54.50	-1	1,284	-0.08%
2018/02/22	2	53.65	6	53.57	53.40	-4	1,313	-0.30%
2018/02/21	1	51.10	0	0.00	52.20	1	1,316	0.08%
2018/02/12	1	49.60	0	0.00	50.30	1	1,319	0.08%
2018/02/09	1	49.15	1	49.50	48.80	0	1,322	0.00%
2018/02/08	1	51.80	0	0.00	51.60	1	1,317	0.08%
2018/02/07	1	51.60	0	0.00	51.60	1	1,324	0.08%
2018/02/06	6	50.58	2	50.70	50.70	4	1,330	0.30%
2018/02/05	3	55.70	0	0.00	55.90	3	1,310	0.23%
2018/02/02	2	57.40	0	0.00	57.00	2	1,332	0.15%
2018/01/31	2	57.95	6	58.18	58.10	-4	1,378	-0.29%
2018/01/29	2	59.25	1	59.60	59.50	1	1,420	0.07%
2018/01/26	1	60.20	0	0.00	60.00	1	1,464	0.07%
2018/01/23	0	0.00	1	63.00	61.50	-1	1,558	-0.06%
2018/01/22	0	0.00	2	62.00	62.40	-2	1,590	-0.13%
2018/01/19	2	61.45	2	61.00	61.00	0	1,658	0.00%
2018/01/18	0	0.00	1	62.20	61.50	-1	1,683	-0.06%
2018/01/17	2	61.70	0	0.00	61.50	2	1,764	0.11%
2018/01/16	3	63.07	0	0.00	62.50	3	1,947	0.15%
2018/01/15	0	0.00	1	62.50	62.50	-1	2,103	-0.05%
2018/01/12	1	62.70	1	62.70	62.10	0	2,462	0.00%
2018/01/10	1	61.50	0	0.00	61.00	1	2,655	0.04%
2018/01/09	0	0.00	2	62.70	62.80	-2	2,656	-0.08%
2018/01/08	4	64.38	0	0.00	63.90	4	2,675	0.15%
2018/01/05	1	66.80	1	65.60	66.30	0	2,680	0.00%
2018/01/04	1	64.20	0	0.00	65.70	1	2,675	0.04%
2018/01/03	0	0.00	1	64.80	64.50	-1	2,682	-0.04%
2018/01/02	0	0.00	2	64.00	64.50	-2	2,695	-0.07%