聯鈞 (3450)-新光-新竹券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
226.0
漲跌
▼3.5
漲幅
-1.53%
成交量
24,196張
產業
上市半導體類股
506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

聯鈞 (3450)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/11/22	57.1	226.39	61	225.51	226.00	-4	28,184	-0.01%
2024/11/21	74.1	228.16	74.1	226.51	229.50	0	28,030	0.00%
2024/11/20	100.1	229.49	79	228.69	222.00	21.1	27,817	0.08%
2024/11/19	91.1	229.01	76.1	226.99	230.00	15	27,389	0.05%
2024/11/18	50	222.34	48.1	224.07	222.50	1.9	27,380	0.01%
2024/11/15	93.2	231.30	73	232.52	230.00	20.2	27,346	0.07%
2024/11/14	49	243.22	57	244.83	239.50	-8	27,174	-0.03%
2024/11/13	61.1	249.03	129.1	251.31	244.00	-68	27,179	-0.25%	大賣/
2024/11/12	69.1	249.83	64.1	249.45	252.50	5.1	27,149	0.02%
2024/11/11	54.1	254.90	80.8	255.98	252.00	-26.7	27,212	-0.10%
2024/11/08	109.2	259.50	111.2	262.56	251.50	-2	27,097	-0.01%	大買/大賣/
2024/11/07	34	254.44	30.2	254.32	251.50	3.8	27,082	0.01%
2024/11/06	84.3	251.15	68.4	251.00	254.00	15.9	27,096	0.06%
2024/11/05	123	248.75	181.2	247.95	250.00	-58.2	26,735	-0.22%	大買/大賣/
2024/11/04	108.1	234.04	85.3	229.51	234.00	22.8	26,112	0.09%	大買/
2024/11/01	251.1	220.43	133	219.64	221.50	118.1	25,508	0.46%	大買/大賣/鉅額交易
2024/10/30	29.3	214.82	28	215.09	213.50	1.2	25,249	0.00%
2024/10/29	58.1	217.44	56	214.99	220.00	2.1	25,088	0.01%
2024/10/28	69.2	213.73	74.2	214.85	214.00	-5	24,664	-0.02%
2024/10/25	63.1	225.44	64.3	226.27	224.00	-1.2	24,350	0.00%
2024/10/24	71.4	237.20	54	235.61	229.00	17.4	24,246	0.07%
2024/10/23	53.2	246.80	51	243.26	251.50	2.2	23,771	0.01%
2024/10/22	50.1	237.08	56.1	235.30	241.50	-6	23,455	-0.03%
2024/10/21	62.3	234.71	54	235.19	230.00	8.2	23,327	0.04%
2024/10/18	143.4	241.09	110	241.29	232.00	33.4	23,259	0.14%	大買/大賣/
2024/10/17	116.4	238.15	124.7	236.49	247.00	-8.3	22,954	-0.04%	大買/大賣/
2024/10/16	130.9	228.24	112.1	228.26	229.50	18.8	22,578	0.08%	大買/大賣/
2024/10/15	54	241.73	58.2	243.89	234.00	-4.2	21,863	-0.02%
2024/10/14	71.6	218.98	114.1	219.23	228.00	-42.5	21,548	-0.20%	大賣/
2024/10/11	75.1	211.27	57	211.82	207.50	18.1	21,359	0.08%
2024/10/09	65.4	207.66	99	206.40	210.50	-33.6	21,590	-0.16%
2024/10/08	52	192.64	40	193.36	192.00	12	21,163	0.06%
2024/10/07	44	193.83	79.2	195.03	194.00	-35.2	21,380	-0.16%
2024/10/04	59.3	189.55	54	188.19	190.50	5.3	21,544	0.02%
2024/10/01	95.1	189.05	87	188.88	191.50	8.1	22,024	0.04%
2024/09/30	33	185.71	40	185.83	185.50	-7	22,877	-0.03%
2024/09/27	53.2	194.30	41	194.51	182.50	12.2	23,076	0.05%
2024/09/26	42	194.48	42	195.57	198.00	0	23,017	0.00%
2024/09/25	58	188.34	48	189.12	189.00	10	23,353	0.04%
2024/09/24	87	187.75	81	188.73	188.50	6	23,486	0.03%
2024/09/23	75	195.23	67.7	195.90	184.00	7.3	23,718	0.03%
2024/09/20	2.1	184.19	6	185.83	183.50	-3.9	23,639	-0.02%
2024/09/19	7.5	181.14	5	183.80	186.50	2.5	24,080	0.01%
2024/09/18	6	179.08	2.2	177.27	174.00	3.8	24,721	0.02%
2024/09/16	2.2	178.82	4.1	178.01	178.00	-1.9	25,643	-0.01%
2024/09/13	0	0.00	4	178.50	179.50	-4	26,088	-0.02%
2024/09/12	0	170.00	2	173.00	173.00	-2	26,941	-0.01%
2024/09/10	2	169.50	8	166.25	164.00	-6	27,943	-0.02%
2024/09/09	1	167.50	1.1	167.89	168.00	-0.1	28,208	0.00%
2024/09/06	4	156.88	7.2	156.53	157.00	-3.2	28,652	-0.01%
2024/09/05	6.1	158.65	5	157.56	155.00	1.1	29,069	0.00%
2024/09/04	24	160.81	10.3	158.18	158.00	13.8	29,159	0.05%
2024/09/03	110	177.25	102	176.63	174.00	8	29,190	0.03%	大買/大賣/
2024/09/02	96	176.71	111.1	176.08	178.50	-15.1	28,907	-0.05%	大賣/
2024/08/30	115	174.40	121.6	173.60	173.50	-6.6	28,237	-0.02%	大買/大賣/
2024/08/29	154	167.22	161.3	167.85	172.00	-7.2	27,630	-0.03%	大買/大賣/
2024/08/28	41.2	155.21	199.2	158.13	160.00	-158	26,405	-0.60%	大賣/鉅額交易
2024/08/27	26.2	143.43	25.2	142.64	145.50	1	25,724	0.00%
2024/08/26	42	140.46	3.1	139.79	136.50	38.9	25,489	0.15%
2024/08/23	30	138.80	41	138.95	142.00	-11	25,623	-0.04%
2024/08/22	26	138.83	21	140.21	137.00	5	26,165	0.02%
2024/08/21	27	139.31	34	139.24	139.50	-7	26,056	-0.03%
2024/08/20	72	141.24	32.7	137.92	138.50	39.3	26,056	0.15%
2024/08/19	30	139.18	25	139.48	137.00	5	25,883	0.02%
2024/08/16	33.2	136.16	36.3	136.03	137.00	-3	25,898	-0.01%
2024/08/15	43	132.09	37	133.20	134.00	6	25,765	0.02%
2024/08/14	39.4	132.51	41	131.99	132.50	-1.7	25,809	-0.01%
2024/08/13	43.3	130.30	48	130.60	132.50	-4.8	25,778	-0.02%
2024/08/12	14	127.86	37	127.96	127.00	-23	25,588	-0.09%
2024/08/09	69.3	126.22	56.1	124.84	122.50	13.2	25,377	0.05%
2024/08/08	31	116.90	43	116.70	122.00	-12	24,727	-0.05%
2024/08/07	54.3	109.46	36	110.22	111.00	18.3	24,326	0.08%
2024/08/06	33.1	104.89	29	104.07	104.50	4.1	24,085	0.02%
2024/08/05	19.3	107.87	14	107.68	107.00	5.3	23,818	0.02%
2024/08/02	29	120.38	17	123.65	118.50	12	23,831	0.05%
2024/08/01	33	132.33	51	132.09	131.00	-18	23,659	-0.08%
2024/07/31	42	128.62	26	129.73	126.50	16	23,413	0.07%
2024/07/30	62	128.66	33	127.74	128.50	29	23,254	0.12%
2024/07/29	59	128.21	60	128.51	125.00	-1	23,016	0.00%
2024/07/26	8	121.38	20	120.25	125.00	-12	22,624	-0.05%
2024/07/23	98	128.42	87.2	128.47	126.00	10.8	22,504	0.05%
2024/07/22	114.1	132.95	110.2	131.14	127.00	3.8	22,266	0.02%	大買/大賣/
2024/07/19	146.1	143.52	137.4	139.38	137.00	8.7	21,986	0.04%	大買/大賣/
2024/07/18	121.4	145.10	118	144.18	148.00	3.4	21,614	0.02%	大買/大賣/
2024/07/17	128	146.70	134.4	147.94	145.00	-6.4	21,218	-0.03%	大買/大賣/
2024/07/16	120	140.89	111.3	141.14	140.50	8.7	20,641	0.04%	大買/大賣/
2024/07/15	189.3	142.74	183	141.11	140.50	6.3	20,458	0.03%	大買/大賣/
2024/07/12	80.2	136.36	78	137.18	138.00	2.2	20,002	0.01%
2024/07/11	122.2	146.80	117	145.94	143.50	5.2	19,661	0.03%	大買/大賣/
2024/07/10	108	137.08	130.7	142.10	145.00	-22.7	19,094	-0.12%	大買/大賣/
2024/07/09	86.2	133.86	86.1	132.36	132.00	0.1	18,820	0.00%
2024/07/08	105	136.41	81.3	131.84	134.00	23.8	18,495	0.13%	大買/
2024/07/05	170	143.81	175	143.62	143.50	-5	18,181	-0.03%	大買/大賣/
2024/07/04	172	143.12	137	142.26	141.00	35	17,793	0.20%	大買/大賣/
2024/07/03	103	132.68	100	136.29	137.50	3	16,664	0.02%	大買/
2024/07/02	104	128.82	110	128.86	125.00	-6	16,389	-0.04%	大買/大賣/
2024/07/01	73.2	130.42	53	130.25	130.00	20.2	16,270	0.12%
2024/06/28	53.1	125.76	58	126.87	123.50	-4.9	15,586	-0.03%
2024/06/27	138.5	124.68	133	124.78	123.50	5.5	15,179	0.04%	大買/大賣/
2024/06/26	71.1	122.27	101.7	121.04	126.50	-30.6	14,553	-0.21%	大賣/
2024/06/25	33	112.77	29	113.53	115.00	4	14,155	0.03%
2024/06/24	118	120.01	86	116.31	114.00	32	13,728	0.23%	大買/
2024/06/21	90.1	120.60	86	121.08	122.00	4.1	13,133	0.03%
2024/06/20	67	111.84	123	112.91	119.50	-56	12,304	-0.46%	大賣/
2024/06/19	105.2	106.97	108	107.66	109.00	-2.8	12,149	-0.02%	大買/大賣/
2024/06/18	152	100.74	212.1	101.55	104.00	-60.1	11,429	-0.53%	大買/大賣/
2024/06/17	73	96.83	75	95.21	94.80	-2	10,694	-0.02%
2024/06/14	89.5	95.38	79.2	95.10	94.40	10.3	10,477	0.10%
2024/06/13	192.2	94.61	183	95.32	95.40	9.2	10,210	0.09%	大買/大賣/
2024/06/12	24	90.80	32	88.74	89.00	-8	9,758	-0.08%
2024/06/11	11	87.71	9	88.31	88.00	2	9,416	0.02%
2024/06/07	26	86.18	19	86.25	87.50	7	9,436	0.07%
2024/06/06	12	83.83	20	84.45	85.00	-8	9,358	-0.09%
2024/06/05	3	84.87	9.4	83.75	82.70	-6.4	9,333	-0.07%
2024/06/04	18	89.59	27	87.26	85.90	-9	9,511	-0.09%
2024/06/03	13	89.14	8	88.64	88.40	5	9,740	0.05%
2024/05/31	31	91.14	40	90.88	88.50	-9	9,855	-0.09%
2024/05/30	53	96.78	41	96.49	94.00	12	10,141	0.12%
2024/05/29	76	97.56	71.6	97.27	95.80	4.4	10,528	0.04%
2024/05/28	82.4	97.97	83	98.19	97.90	-0.6	10,497	-0.01%
2024/05/27	1	96.10	2.2	96.20	96.20	-1.2	9,879	-0.01%
2024/05/24	2	81.90	46.4	83.51	87.50	-44.4	10,514	-0.42%
2024/05/23	44	79.15	72.1	79.75	79.60	-28.1	10,467	-0.27%
2024/05/22	47	78.82	35.2	80.01	79.80	11.8	10,720	0.11%
2024/05/21	15	78.46	17	78.79	79.10	-2	10,620	-0.02%
2024/05/20	57	77.59	69.4	78.44	79.00	-12.4	10,824	-0.11%
2024/05/17	26.2	75.36	117.5	75.67	76.00	-91.3	10,818	-0.84%	大賣/
2024/05/16	19	72.13	24	73.28	72.90	-5	10,897	-0.05%
2024/05/15	17	68.53	16	69.02	68.40	1	10,988	0.01%
2024/05/14	4	67.53	9	67.31	67.10	-5	11,049	-0.05%
2024/05/13	7	66.61	9.1	65.99	66.70	-2.1	11,046	-0.02%
2024/05/10	25	66.16	14	65.95	65.80	11	11,057	0.10%
2024/05/09	3	66.73	19	66.92	65.00	-16	11,070	-0.14%
2024/05/08	36	66.05	25	66.24	66.10	11	11,087	0.10%
2024/05/07	0.1	63.60	4	62.75	63.60	-3.9	10,986	-0.04%
2024/05/06	1	63.80	0	0.00	63.60	1	11,006	0.01%
2024/05/03	13	64.19	14	63.10	63.30	-1	11,014	-0.01%
2024/05/02	2	63.15	1	63.00	63.20	1	11,041	0.01%
2024/04/29	7	63.56	8	63.58	63.30	-1	11,220	-0.01%
2024/04/26	10	62.42	10	61.90	61.90	0	11,207	0.00%
2024/04/25	24	60.81	19	60.89	60.90	5	11,137	0.04%
2024/04/24	2	60.80	3	60.97	60.80	-1	11,101	-0.01%
2024/04/23	21	59.68	0	0.00	59.50	21	11,168	0.19%
2024/04/22	12	60.73	11	59.34	58.30	1	11,191	0.01%
2024/04/19	6	62.30	43	61.02	60.90	-37	11,164	-0.33%
2024/04/18	53	64.76	58	65.19	64.50	-5	11,086	-0.05%
2024/04/17	25	65.63	3	66.03	65.20	22	11,115	0.20%
2024/04/16	30.2	67.25	54.2	65.52	64.70	-24	11,069	-0.22%
2024/04/15	37.6	70.61	25	71.72	69.70	12.6	10,939	0.12%
2024/04/12	2	73.40	16	73.08	73.80	-14	10,853	-0.13%
2024/04/11	42.4	73.51	31	73.34	72.50	11.4	10,792	0.11%
2024/04/10	44	76.87	125.1	76.87	77.40	-81.1	10,638	-0.76%	大賣/
2024/04/09	36	71.86	36	71.99	72.80	0	10,336	0.00%
2024/04/08	67	73.87	12	71.33	70.80	55	10,239	0.54%
2024/04/03	24.1	77.03	58	77.25	76.10	-33.9	10,178	-0.33%
2024/04/02	42	74.57	13	74.86	74.80	29	10,185	0.28%
2024/04/01	23	75.90	24	76.11	74.90	-1	10,264	-0.01%
2024/03/29	10	74.50	7	75.51	74.00	3	10,182	0.03%
2024/03/28	19	74.75	18.1	75.19	75.10	0.9	10,144	0.01%
2024/03/27	64	72.91	5	72.94	72.50	59	10,030	0.59%
2024/03/26	38	74.83	25	74.20	73.50	13	9,993	0.13%
2024/03/25	10	75.40	22	76.02	75.00	-12	9,926	-0.12%
2024/03/22	58	74.91	79	75.68	76.00	-21	9,842	-0.21%
2024/03/21	25	73.18	16.1	72.71	74.00	8.9	9,574	0.09%
2024/03/20	1	70.30	22.2	69.77	69.00	-21.1	9,479	-0.22%
2024/03/19	3	71.67	2	71.60	70.50	1	9,519	0.01%
2024/03/18	1	70.99	3.5	70.55	71.00	-2.5	9,538	-0.03%
2024/03/15	0	69.00	0	0.00	68.80	0	9,632	0.00%
2024/03/14	17	69.64	5	70.72	69.30	12	9,868	0.12%
2024/03/13	29	71.92	10	72.89	70.50	19	10,005	0.19%
2024/03/12	17	72.48	27	72.47	72.40	-10	10,137	-0.10%
2024/03/11	21	71.31	6	71.82	72.20	15	10,331	0.15%
2024/03/08	35	74.27	54	72.75	70.50	-19	10,340	-0.18%
2024/03/07	161	78.28	101.4	77.87	75.60	59.6	10,198	0.58%	大買/大賣/
2024/03/06	71	78.98	58	79.22	78.50	13	10,133	0.13%
2024/03/05	159.3	77.76	117.3	77.94	79.80	42	9,915	0.42%	大買/大賣/
2024/03/04	68	77.63	97	77.70	76.60	-29	9,422	-0.31%
2024/03/01	88.1	71.03	84.3	70.62	72.20	3.8	8,820	0.04%
2024/02/29	49.1	68.47	27	68.46	67.50	22.1	8,509	0.26%
2024/02/27	159	72.61	76.1	72.86	69.70	82.9	8,419	0.98%	大買/
2024/02/26	27	74.87	18.4	77.00	77.40	8.6	7,854	0.11%
2024/02/23	91.4	70.89	79.3	71.06	70.40	12.1	7,685	0.16%
2024/02/22	33.2	68.77	24	68.43	68.10	9.2	7,255	0.13%
2024/02/21	47.6	69.88	44	70.23	68.90	3.6	7,150	0.05%
2024/02/20	59	68.84	31	69.81	68.00	28	6,927	0.40%
2024/02/19	56	70.80	82	70.19	69.20	-26	6,757	-0.38%
2024/02/16	36	66.92	40	67.72	70.70	-4	6,530	-0.06%
2024/02/15	18	63.02	29	62.82	64.30	-11	6,419	-0.17%
2024/02/05	6	61.00	6.3	61.53	61.10	-0.3	6,341	-0.01%
2024/02/02	24	62.55	16	62.86	61.40	8	6,356	0.13%
2024/02/01	56	62.33	49	62.49	61.80	7	6,373	0.11%
2024/01/31	42	62.81	40.5	62.81	62.30	1.5	6,373	0.02%
2024/01/30	14	62.15	13	62.03	62.00	1	6,357	0.02%
2024/01/29	5.8	61.53	13	60.90	61.70	-7.2	6,447	-0.11%
2024/01/26	22	60.15	15	59.77	59.50	7	6,484	0.11%
2024/01/25	21	61.29	29	60.84	60.70	-8	6,624	-0.12%
2024/01/24	45.9	62.48	52.1	62.81	62.10	-6.2	6,756	-0.09%
2024/01/23	8	60.60	7	60.99	60.50	1	6,721	0.01%
2024/01/22	17	59.91	21.2	60.15	60.50	-4.2	6,744	-0.06%
2024/01/19	6	59.20	6	59.67	58.80	0	6,767	0.00%
2024/01/18	20	59.48	18	59.47	59.00	2	6,884	0.03%
2024/01/17	27	61.27	34	61.39	59.60	-7	7,175	-0.10%
2024/01/16	6.1	59.95	6	60.33	59.90	0.1	7,159	0.00%
2024/01/15	23	60.40	20	59.99	60.20	3	7,196	0.04%
2024/01/12	15.2	59.17	14	59.66	58.60	1.2	7,268	0.02%
2024/01/11	17	57.88	26	57.89	59.10	-9	7,333	-0.12%
2024/01/10	0	0.00	1	56.30	56.30	-1	7,412	-0.01%
2024/01/09	10	56.06	7	56.44	56.40	3	7,524	0.04%
2024/01/08	5	56.98	0	0.00	56.20	5	7,644	0.07%
2024/01/05	2	57.35	0	0.00	56.80	2	8,143	0.02%
2024/01/04	13.1	57.78	8	57.54	57.70	5.1	8,281	0.06%
2024/01/03	21	59.72	14	59.74	58.50	7	8,480	0.08%
2024/01/02	25	61.96	38	61.78	61.30	-13	8,600	-0.15%
2023/12/29	48	63.00	25	63.46	62.30	23	8,751	0.26%
2023/12/28	38.2	63.15	51.5	63.43	63.50	-13.3	8,795	-0.15%
2023/12/27	17	60.31	32.6	60.07	62.00	-15.5	8,934	-0.17%
2023/12/26	11	58.59	12	58.90	58.40	-1	9,310	-0.01%
2023/12/25	9	58.82	14	58.57	58.00	-5	9,540	-0.05%
2023/12/22	13.2	58.20	18	58.61	58.50	-4.8	9,790	-0.05%
2023/12/21	8	58.38	8	58.78	58.00	0	10,069	0.00%
2023/12/20	2	58.28	5	58.16	58.30	-3	10,614	-0.03%
2023/12/19	4	56.55	9	56.57	57.00	-5	11,428	-0.04%
2023/12/18	11.1	57.41	8	57.90	57.30	3.1	12,104	0.03%
2023/12/15	32	59.45	8.2	60.04	58.00	23.8	12,257	0.19%
2023/12/14	6	60.50	6	61.60	60.20	0	12,624	0.00%
2023/12/13	12	60.73	14	61.08	60.60	-2	12,772	-0.02%
2023/12/12	39.1	60.44	36	60.49	60.30	3.1	13,159	0.02%
2023/12/11	108.4	63.66	109	63.35	62.50	-0.7	13,275	0.00%	大買/大賣/
2023/12/08	26.1	62.93	40	63.13	64.00	-13.9	13,058	-0.11%
2023/12/07	80.1	64.32	75	64.58	64.60	5.1	12,832	0.04%
2023/12/06	132	63.32	175	63.56	66.00	-43	12,568	-0.34%	大買/大賣/
2023/12/05	80	60.95	90.3	61.20	61.50	-10.3	12,275	-0.08%
2023/12/04	88	62.30	83	62.37	62.00	5	12,155	0.04%
2023/12/01	220	61.38	234	61.68	62.70	-14	12,041	-0.12%	大買/大賣/
2023/11/30	23	59.25	15	59.20	59.80	8	11,663	0.07%
2023/11/29	26	58.86	52	58.52	58.80	-26	11,604	-0.22%
2023/11/28	11	57.17	12	57.73	58.40	-1	11,558	-0.01%
2023/11/27	3.1	58.01	1	58.60	56.70	2.1	11,523	0.02%
2023/11/24	29	58.78	14	59.52	58.20	15	11,472	0.13%
2023/11/22	15	57.31	25	57.73	58.10	-10	11,204	-0.09%
2023/11/21	61	57.20	38	57.29	56.80	23	11,134	0.21%
2023/11/20	23.2	56.45	21	56.79	55.70	2.2	11,020	0.02%
2023/11/17	15	55.81	11	55.93	55.70	4	10,936	0.04%
2023/11/16	70	54.89	87	54.99	55.20	-17	10,783	-0.16%
2023/11/15	61	58.30	19	58.16	56.10	42	10,640	0.39%
2023/11/14	53	59.85	60	59.64	59.50	-7	10,457	-0.07%
2023/11/13	55	57.98	55	57.48	57.30	0	10,237	0.00%
2023/11/10	7	56.73	5	57.12	55.60	2	10,152	0.02%
2023/11/09	9	58.03	3	57.40	57.90	6	10,116	0.06%
2023/11/08	29	58.96	22.1	59.33	58.60	6.9	10,046	0.07%
2023/11/07	20.1	60.90	8	60.11	59.90	12.1	9,988	0.12%
2023/11/06	67	61.81	35	61.87	61.40	32	9,933	0.32%
2023/11/03	29	61.14	28	61.41	60.70	1	9,810	0.01%
2023/11/02	37	60.97	36	61.06	61.00	1	9,729	0.01%
2023/11/01	45	59.68	72	59.86	60.30	-27	9,566	-0.28%
2023/10/31	63	59.93	53	59.45	57.80	10	9,387	0.11%
2023/10/30	26	59.52	18	59.95	59.40	8	9,241	0.09%
2023/10/27	20	59.46	19	59.40	58.90	1	9,217	0.01%
2023/10/26	41	60.37	37	60.89	59.80	4	9,206	0.04%
2023/10/25	81	60.71	75	60.46	61.10	6	9,108	0.07%
2023/10/24	24	57.03	29	57.36	58.50	-5	8,831	-0.06%
2023/10/23	40	56.51	38	56.77	56.20	2	8,968	0.02%
2023/10/20	33.6	56.40	35.1	56.38	55.50	-1.5	9,035	-0.02%
2023/10/19	31	56.82	25	56.86	56.20	6	9,020	0.07%
2023/10/18	31.2	57.18	26	57.23	57.00	5.2	8,972	0.06%
2023/10/17	12.6	59.73	15	59.70	58.80	-2.4	8,868	-0.03%
2023/10/16	10.2	59.83	10	59.73	59.60	0.2	8,759	0.00%
2023/10/13	121.4	63.13	143.1	62.54	61.00	-21.7	8,642	-0.25%	大買/大賣/
2023/10/12	38	61.88	29	62.44	61.60	9	8,163	0.11%
2023/10/11	37.8	61.11	34	61.79	61.70	3.8	7,989	0.05%
2023/10/06	47	63.77	50	63.37	62.80	-3	7,750	-0.04%
2023/10/05	57.3	63.11	58	63.37	63.20	-0.7	7,560	-0.01%
2023/10/04	92	62.68	80.3	62.90	62.70	11.7	7,371	0.16%
2023/10/03	122.1	62.89	108	63.60	64.00	14.1	7,259	0.19%	大買/大賣/
2023/10/02	76.1	62.18	93	61.67	62.20	-16.9	6,918	-0.24%
2023/09/28	42	59.25	41.2	59.29	59.00	0.9	6,430	0.01%
2023/09/27	33	58.05	31	57.79	59.00	2	6,197	0.03%
2023/09/26	115.1	58.80	121	59.23	58.20	-5.9	5,998	-0.10%	大買/大賣/
2023/09/25	118	58.81	152	59.30	59.40	-34	5,694	-0.60%	大買/大賣/
2023/09/22	177.2	57.27	171	57.63	58.50	6.2	5,150	0.12%	大買/大賣/
2023/09/21	59	55.73	113	55.24	57.30	-54	4,289	-1.26%	大賣/
2023/09/20	91	53.09	14	53.46	52.10	77	3,592	2.14%
2023/09/19	60	54.47	62	55.12	53.50	-2	3,384	-0.06%
2023/09/18	42	54.23	46.1	54.82	53.80	-4.1	2,929	-0.14%
2023/09/15	55.1	52.98	61	53.11	54.00	-5.9	2,688	-0.22%
2023/09/14	41.1	48.41	100.1	48.85	51.20	-59.1	2,219	-2.66%
2023/09/13	52.1	45.89	67	45.89	46.80	-14.9	1,956	-0.76%
2023/09/12	15	44.18	55	44.06	43.65	-40	1,875	-2.13%
2023/09/11	46	45.52	48	45.25	44.85	-2	1,860	-0.11%
2023/09/08	10	44.69	12	45.00	44.45	-2	1,815	-0.11%
2023/09/07	11	44.34	4	44.38	44.45	7	1,806	0.39%
2023/09/06	33	45.13	32	45.42	45.30	1	1,790	0.06%
2023/09/05	15	43.77	6.1	43.72	43.55	8.9	1,731	0.51%
2023/09/04	35	43.06	5	42.91	43.00	30	1,722	1.74%
2023/09/01	33	42.54	4	42.40	42.70	29	1,719	1.69%
2023/08/30	4	41.35	0	0.00	41.25	4	1,713	0.23%
2023/08/28	0.1	40.85	0	0.00	40.15	0.1	1,723	0.01%
2023/08/24	14	42.37	9	42.54	41.45	5	1,727	0.29%
2023/08/23	2	42.70	2	43.10	42.85	0	1,714	0.00%
2023/08/22	6	42.85	5	43.30	42.45	1	1,708	0.06%
2023/08/21	3	42.55	3	42.85	42.55	0	1,702	0.00%
2023/08/18	0	0.00	1	42.45	42.20	-1	1,695	-0.06%
2023/08/17	5	43.14	3	43.35	43.15	2	1,686	0.12%
2023/08/16	2	42.13	0	0.00	42.50	2	1,668	0.12%
2023/08/15	1	41.30	6	42.33	42.50	-5	1,650	-0.30%
2023/08/11	7	41.89	1	41.55	41.35	6	1,607	0.37%
2023/08/10	5	42.78	4	42.80	42.55	1	1,594	0.06%
2023/08/09	3	43.80	3	43.80	43.80	0	1,576	0.00%
2023/08/08	13	44.31	8	44.55	44.45	5	1,569	0.32%
2023/08/07	6	45.28	13	45.33	45.30	-7	1,562	-0.45%
2023/08/04	24	44.22	10	44.56	44.00	14	1,540	0.91%
2023/08/02	17	45.64	5	45.05	44.60	12	1,530	0.78%
2023/08/01	26	46.26	9	46.46	46.50	17	1,494	1.14%
2023/07/31	19	48.17	14	48.43	47.70	5	1,456	0.34%
2023/07/28	11	46.77	12	47.41	47.95	-1	1,378	-0.07%
2023/07/27	12	47.61	7	48.23	48.00	5	1,329	0.38%
2023/07/26	47	51.24	119	49.37	48.00	-72	1,269	-5.67%	大賣/
2023/07/25	7	52.11	20	51.62	52.80	-13	1,031	-1.26%
2023/07/24	44	46.80	39	46.30	48.00	5	879	0.57%
2023/07/21	18	43.68	16	44.45	44.65	2	775	0.26%
2023/07/20	5	43.99	14	43.61	44.90	-9	701	-1.28%
2023/07/19	4	42.40	5	42.22	40.85	-1	641	-0.16%
2023/07/18	18	42.71	9	42.34	42.00	9	630	1.43%
2023/07/17	0	0.00	11	42.71	44.00	-11	607	-1.81%
2023/07/14	5	41.15	1	41.20	41.20	4	561	0.71%
2023/07/13	6	41.13	9	41.49	40.80	-3	557	-0.54%
2023/07/12	12	40.66	1	40.45	40.45	11	546	2.01%
2023/07/11	6	41.38	1	41.05	41.20	5	536	0.93%
2023/07/10	5	42.37	1.1	43.00	42.20	3.9	518	0.75%
2023/07/07	9	41.16	4	41.80	40.90	5	461	1.08%
2023/07/06	5.1	40.94	0.1	40.90	40.85	5	424	1.17%
2023/07/05	73	41.90	1	41.85	41.40	72	410	17.52%
2023/07/04	4.1	41.22	8	41.10	41.95	-3.9	389	-1.00%
2023/07/03	1	39.40	0	0.00	39.10	1	319	0.31%
2023/06/30	2	39.75	4	39.29	39.40	-2	311	-0.64%
2023/06/29	1	38.80	10	38.68	38.50	-9	284	-3.16%
2023/06/28	13	38.42	2	38.50	38.15	11	275	4.00%
2023/06/16	2	38.30	0	0.00	38.25	2	247	0.81%
2023/06/02	0	0.00	1	38.55	38.55	-1	244	-0.41%
2023/05/31	2	38.80	2	38.65	38.80	0	231	0.00%
2023/05/29	2	37.05	0	0.00	37.20	2	211	0.95%
2023/05/24	1	37.10	0	0.00	37.05	1	211	0.47%
2023/05/22	0	36.45	0	0.00	36.65	0	210	0.00%
2023/05/15	0.1	35.30	0	0.00	35.25	0.1	218	0.05%
2023/05/09	0	0.00	0	36.70	36.30	0	228	0.00%
2023/05/03	0	0.00	8	36.95	36.90	-8	258	-3.09%
2023/04/25	0	0.00	0	37.05	36.75	0	268	0.00%
2023/04/19	4	39.68	0	0.00	39.50	4	250	1.60%
2023/04/10	0	0.00	0	39.78	39.70	0	232	0.00%
2023/04/06	2	39.65	2	39.85	39.85	0	229	0.00%
2023/03/31	0	40.50	0	0.00	40.15	0	228	0.00%
2023/03/30	0	40.55	1	40.35	40.30	-1	226	-0.44%
2023/03/28	0	41.45	0	0.00	40.60	0	227	0.00%
2023/03/27	1	41.70	0	0.00	41.65	1	225	0.44%
2023/03/22	0	41.33	0	0.00	41.00	0	223	0.00%
2023/03/21	0	40.75	0	0.00	40.80	0	222	0.00%
2023/03/20	0	40.75	0	0.00	40.20	0	221	0.00%
2023/03/17	0	40.75	0	0.00	39.70	0	223	0.00%
2023/03/16	0	0.00	1	39.30	39.30	-1	223	-0.45%
2023/03/14	2	39.80	2	40.15	40.20	0	225	0.00%
2023/03/13	0	40.92	0	0.00	40.70	0	224	0.00%
2023/03/10	0	42.07	0	0.00	41.20	0	224	0.00%
2023/03/09	0	42.80	0	0.00	42.20	0	224	0.00%
2023/03/06	1	41.45	0	0.00	41.45	1	221	0.45%
2023/03/03	0	41.68	0	0.00	41.05	0	221	0.00%
2023/03/02	0	41.50	0	0.00	40.60	0	220	0.00%
2023/03/01	0	0.00	1	41.00	41.00	-1	222	-0.45%
2023/02/23	1	41.20	0	0.00	41.20	1	223	0.45%
2023/02/22	0	0.00	3.6	40.73	40.75	-3.6	225	-1.58%
2023/02/21	0	0.00	0.2	41.75	41.50	-0.2	225	-0.07%
2023/02/20	0	41.45	0	0.00	41.65	0	235	0.00%
2023/02/16	4	41.80	0	0.00	41.60	4	245	1.64%
2023/02/15	0	0.00	2	41.40	41.50	-2	246	-0.81%
2023/02/10	0	0.00	0.3	40.50	40.00	-0.3	239	-0.13%
2023/02/09	0	41.40	0	0.00	41.30	0	236	0.00%
2023/02/08	0	41.45	0	0.00	41.35	0	236	0.00%
2023/02/07	0	41.85	0	0.00	41.65	0	232	0.00%
2023/02/06	2	42.05	4	41.70	42.05	-2	227	-0.88%
2023/02/01	3	40.23	0	0.00	40.30	3	202	1.48%
2022/12/26	0	0.00	1	37.50	37.35	-1	226	-0.44%
2022/12/14	0	39.00	0	0.00	39.00	0	234	0.00%
2022/12/08	0	38.85	0	0.00	38.60	0	235	0.00%
2022/11/28	4	39.05	4	39.05	39.15	0	222	0.00%
2022/11/25	0	39.05	0	0.00	38.95	0	225	0.00%
2022/11/15	0	37.85	0	0.00	37.95	0	261	0.00%
2022/11/07	0	0.00	0	35.95	36.45	0	288	0.00%
2022/10/31	0	34.85	0	0.00	35.10	0	373	0.00%
2022/10/21	0	34.70	0.1	34.60	34.50	0	373	-0.01%
2022/10/20	0.1	34.05	0	0.00	34.90	0.1	372	0.01%
2022/10/12	3	37.38	0	0.00	37.60	3	363	0.82%
2022/10/11	3	38.65	0	0.00	38.55	3	359	0.83%
2022/09/29	0	0.00	1	40.20	40.10	-1	369	-0.27%
2022/09/28	0	0.00	4	39.60	39.20	-4	367	-1.09%
2022/09/26	1	42.65	1	41.45	40.95	0	365	0.00%
2022/09/20	0	0.00	2	44.60	44.60	-2	371	-0.54%
2022/09/19	1	45.05	0	0.00	44.60	1	370	0.27%
2022/09/15	0	0.00	2	45.60	45.65	-2	372	-0.54%
2022/09/14	2	44.40	1	44.70	44.65	1	371	0.27%
2022/09/13	0	0.00	1	45.05	45.00	-1	373	-0.27%
2022/09/12	2	44.45	2	44.60	44.65	0	375	0.00%
2022/09/08	1	44.00	0	0.00	44.20	1	378	0.26%
2022/09/07	2	43.60	1	43.95	43.80	1	379	0.26%
2022/09/01	2	45.70	0	0.00	45.15	2	383	0.52%
2022/08/30	0	0.00	1	46.00	46.00	-1	402	-0.25%
2022/08/29	2	45.58	1	45.75	45.40	1	404	0.25%
2022/08/26	5	47.58	3	47.82	47.05	2	401	0.50%
2022/08/25	4	47.71	24.2	46.98	47.80	-20.2	392	-5.14%
2022/08/24	0	0.00	1	47.00	46.60	-1	377	-0.26%
2022/08/23	2	46.70	0	0.00	46.60	2	375	0.53%
2022/08/22	1	46.75	1	47.25	47.00	0	372	0.00%
2022/08/19	22	46.82	3	46.82	46.80	19	363	5.23%
2022/08/15	1	45.30	6	45.43	45.45	-5	342	-1.46%
2022/08/12	3	46.73	3	46.98	46.35	0	335	0.00%
2022/08/11	3	45.78	2	46.18	45.50	1	318	0.31%
2022/08/09	1	45.60	2.8	45.63	46.25	-1.8	303	-0.59%
2022/08/08	11	46.53	6	46.67	46.25	5	286	1.74%
2022/08/05	0	0.00	2	43.30	43.75	-2	243	-0.82%
2022/07/21	0	0.00	2	41.55	41.70	-2	234	-0.85%
2022/07/14	0	0.00	1	40.20	40.00	-1	219	-0.46%
2022/07/13	0	0.00	3	39.55	39.45	-3	218	-1.37%
2022/07/12	1	39.00	0	0.00	38.95	1	226	0.44%
2022/07/07	0	40.00	0	0.00	40.25	0	229	0.00%
2022/07/01	0	40.85	0	0.00	39.35	0	244	0.00%
2022/06/24	3	43.43	3	43.78	43.50	0	247	0.00%
2022/06/22	0	0.00	1	43.20	42.60	-1	247	-0.40%
2022/06/17	0	0.00	2	44.50	43.80	-2	241	-0.83%
2022/06/08	4	47.70	4	47.00	46.90	0	234	0.00%
2022/06/06	0.2	45.10	0	0.00	45.00	0.2	215	0.07%
2022/06/01	0	0.00	2	45.75	45.90	-2	225	-0.89%
2022/05/31	0	0.00	2	44.78	45.20	-2	222	-0.90%
2022/05/18	0	0.00	0	43.00	43.40	0	241	0.00%
2022/05/16	0	0.00	3	42.00	41.70	-3	244	-1.25%
2022/05/13	0.2	41.80	0	0.00	41.85	0.2	244	0.06%
2022/05/12	0	0.00	9	41.88	41.50	-9	245	-3.67%
2022/04/29	1	43.75	8	43.50	43.50	-7	257	-2.72%
2022/04/28	0	0.00	10.1	42.88	43.20	-10.1	260	-3.88%
2022/04/27	1.1	43.00	6	42.55	42.40	-4.9	260	-1.87%
2022/04/26	0.8	44.98	0	0.00	44.65	0.8	255	0.31%
2022/04/25	0	45.17	0	0.00	44.90	0	256	0.00%
2022/04/20	0	45.85	0	0.00	45.40	0	259	0.00%
2022/04/18	0.1	44.30	2.1	46.13	45.90	-2.1	265	-0.78%
2022/04/15	1.1	45.23	2	45.15	44.80	-0.9	257	-0.34%
2022/04/13	0	0.00	2	46.05	45.90	-2	261	-0.77%
2022/04/12	0	0.00	0.1	46.35	45.65	-0.1	263	-0.05%
2022/04/11	1.1	47.87	0	0.00	46.60	1.1	262	0.43%
2022/03/25	0.1	49.70	0	0.00	49.90	0.1	255	0.04%
2022/03/23	1	49.85	0	0.00	49.85	1	256	0.39%
2022/03/22	1	50.10	0	0.00	49.95	1	257	0.39%
2022/03/21	1	49.95	0	0.00	50.30	1	259	0.39%
2022/03/17	0	49.55	0	0.00	49.35	0	265	0.00%
2022/03/10	0	0.00	1	49.50	49.40	-1	265	-0.38%
2022/03/08	0	0.00	1	48.75	48.20	-1	270	-0.37%
2022/03/07	0	0.00	5	49.80	49.65	-5	261	-1.91%
2022/03/03	1	51.60	0	0.00	51.40	1	262	0.38%
2022/03/01	1	51.30	0	0.00	51.30	1	273	0.37%
2022/02/24	0	51.60	0	0.00	50.80	0	283	0.00%
2022/02/22	0	52.20	0	0.00	52.20	0	298	0.00%
2022/02/17	4	53.30	0	0.00	52.70	4	315	1.27%
2022/02/16	0	53.30	0	0.00	52.90	0	320	0.00%
2022/02/14	0	53.30	0	0.00	52.70	0	325	0.00%
2022/02/11	1	53.70	0	0.00	53.80	1	334	0.30%
2022/02/10	5	53.72	0	0.00	53.70	5	345	1.45%
2022/02/09	0	0.00	3	54.30	54.40	-3	362	-0.83%
2022/02/08	3	53.40	0	0.00	53.40	3	415	0.72%
2022/01/26	0.1	53.10	0	0.00	52.40	0.1	422	0.01%
2022/01/25	2	53.20	3	53.60	53.10	-1	428	-0.23%
2022/01/04	0.4	55.90	0	0.00	56.20	0.4	451	0.08%
2021/12/30	5	57.04	0	0.00	56.80	5	449	1.11%
2021/12/28	1	55.90	0	0.00	55.70	1	445	0.22%
2021/12/03	2	56.60	0	0.00	56.60	2	460	0.43%
2021/12/02	2	56.90	1	56.20	56.20	1	461	0.22%
2021/12/01	0	57.50	0	0.00	57.40	0	458	0.00%
2021/11/30	2	57.10	2	57.50	57.20	0	460	0.00%
2021/11/29	1	56.10	5.3	55.83	56.70	-4.3	460	-0.93%
2021/11/26	4	57.60	0	0.00	57.10	4	463	0.86%
2021/11/25	5	59.44	4	59.90	58.60	1	462	0.22%
2021/11/24	2	58.10	12	58.67	59.20	-10	457	-2.19%
2021/11/23	5	58.26	6	58.53	57.80	-1	452	-0.22%
2021/11/19	5	57.64	0	0.00	57.00	5	450	1.11%
2021/11/18	0	59.50	0	0.00	58.80	0	437	0.00%
2021/11/17	2	59.60	2	59.90	59.10	0	434	0.00%
2021/11/16	2	59.10	11	59.29	59.50	-9	430	-2.09%
2021/11/15	0	0.00	5	58.36	58.90	-5	426	-1.17%
2021/11/11	5	57.30	4	57.70	57.30	1	430	0.23%
2021/11/10	2	57.50	2	57.80	57.50	0	443	0.00%
2021/11/09	6	57.40	0	0.00	56.90	6	442	1.36%
2021/11/08	12	58.87	0	0.00	58.10	12	432	2.78%
2021/11/05	11	59.66	15	59.79	60.00	-4	423	-0.95%
2021/11/04	0	0.00	8	57.98	57.70	-8	377	-2.12%
2021/11/03	7	57.09	2	57.30	56.80	5	380	1.31%
2021/11/02	13	58.53	4	59.20	57.40	9	383	2.35%
2021/11/01	3	57.30	6	57.27	57.90	-3	380	-0.79%
2021/10/29	6	56.40	3	56.77	55.80	3	377	0.79%
2021/10/28	6	56.63	2	57.20	56.50	4	386	1.03%
2021/10/27	1	55.80	0	0.00	56.20	1	390	0.26%
2021/10/22	3	55.00	3	55.33	55.30	0	422	0.00%
2021/10/21	0	0.00	2	55.70	55.70	-2	461	-0.43%
2021/10/13	0	53.40	0	0.00	52.30	0	588	0.00%
2021/10/08	0	0.00	2	53.30	53.10	-2	610	-0.33%
2021/10/07	0	0.00	3	52.70	52.70	-3	645	-0.46%
2021/10/05	0	0.00	0	51.20	51.90	0	700	0.00%
2021/10/04	0	0.00	0.1	52.00	50.70	-0.1	699	-0.02%
2021/10/01	0.2	52.26	1	52.30	52.00	-0.8	697	-0.12%
2021/09/24	0	53.80	0	0.00	53.40	0	706	0.00%
2021/09/16	0.2	52.60	0	0.00	52.80	0.2	726	0.03%
2021/09/15	0.2	53.00	1	52.90	52.60	-0.8	728	-0.11%
2021/09/13	0.1	54.00	0	0.00	53.60	0.1	737	0.01%
2021/09/09	0	0.00	1	53.60	53.60	-1	748	-0.13%
2021/09/06	2	55.00	0	0.00	55.10	2	751	0.27%
2021/09/02	5	56.32	2	57.50	55.50	3	752	0.40%
2021/09/01	0	0.00	2	56.40	56.60	-2	751	-0.27%
2021/08/30	2	54.90	2	55.40	55.30	0	746	0.00%
2021/08/25	0	0.00	2	54.10	55.00	-2	746	-0.27%
2021/08/23	0	0.00	2	53.20	53.10	-2	747	-0.27%
2021/08/19	1	52.50	0	0.00	51.80	1	750	0.13%
2021/08/16	2	55.20	0	0.00	53.60	2	751	0.27%
2021/08/13	0	0.00	3	57.00	55.80	-3	739	-0.41%
2021/08/12	0	0.00	4	57.75	57.50	-4	736	-0.54%
2021/08/11	3	57.40	0	0.00	56.90	3	749	0.40%
2021/08/10	0	0.00	3	58.10	58.10	-3	763	-0.39%
2021/08/06	4	60.80	3	61.13	60.40	1	788	0.13%
2021/08/05	1	61.90	0	0.00	61.30	1	801	0.12%
2021/08/04	6	61.83	6	62.30	61.80	0	841	0.00%
2021/08/03	6	61.30	8	61.68	61.40	-2	862	-0.23%
2021/08/02	4	60.45	0	0.00	60.30	4	856	0.47%
2021/07/30	2	61.40	0	61.50	61.00	2	851	0.23%
2021/07/29	4	61.25	6	61.80	62.20	-2	845	-0.24%
2021/07/28	4	60.60	2	60.80	60.90	2	849	0.24%
2021/07/27	4	62.50	5	62.40	61.80	-1	853	-0.12%
2021/07/26	2	61.05	1	61.70	61.40	1	832	0.12%
2021/07/23	6	61.10	4	60.95	60.60	2	839	0.24%
2021/07/22	6	62.82	11	62.25	61.70	-5	824	-0.60%
2021/07/21	4	59.40	9	59.94	60.40	-5	763	-0.65%
2021/07/20	2	58.80	1	58.80	58.30	1	758	0.13%
2021/07/19	1	59.80	0	0.00	59.80	1	757	0.13%
2021/07/16	2	59.70	4	60.10	60.00	-2	777	-0.26%
2021/07/15	5	59.44	4	59.75	59.60	1	779	0.13%
2021/07/14	11.6	59.87	15	60.11	60.20	-3.4	787	-0.44%
2021/07/13	3	59.33	11	59.44	58.90	-8	771	-1.04%
2021/07/08	0.2	56.40	0	0.00	56.50	0.2	760	0.03%
2021/07/07	1	56.70	0	0.00	56.30	1	778	0.13%
2021/07/06	0	57.40	0	0.00	56.80	0	812	0.01%
2021/07/05	1	57.10	0.1	57.30	57.40	0.9	908	0.10%
2021/07/02	0	56.37	0	0.00	56.30	0	921	0.00%
2021/06/30	0	0.00	2	56.80	56.80	-2	933	-0.21%
2021/06/29	3	57.83	0	0.00	57.30	3	938	0.32%
2021/06/28	0	0.00	1	57.20	58.00	-1	947	-0.11%
2021/06/25	5	57.90	0	0.00	57.10	5	956	0.52%
2021/06/23	0	57.00	0	0.00	57.00	0	968	0.00%
2021/06/21	2	57.80	0	0.00	57.00	2	969	0.21%
2021/06/18	1	58.70	1	58.60	59.00	0	968	0.00%
2021/06/17	2	58.40	0	0.00	58.60	2	970	0.21%
2021/06/10	0	57.20	0	0.00	58.00	0	998	0.00%
2021/06/09	0	57.20	0	0.00	57.20	0	1,002	0.00%
2021/06/07	0	0.00	1	57.40	57.90	-1	1,011	-0.10%
2021/06/02	1	58.00	0	0.00	57.70	1	1,041	0.10%
2021/06/01	6.1	58.70	0	0.00	58.50	6.1	1,046	0.59%
2021/05/31	3	57.27	2	58.00	57.70	1	1,046	0.10%
2021/05/27	4	56.73	0	0.00	56.80	4	1,047	0.38%
2021/05/18	0	0.00	3.1	50.62	52.80	-3.1	1,079	-0.29%
2021/05/17	4.1	49.72	2	50.30	48.05	2.1	1,072	0.20%
2021/05/14	2	53.15	0	0.00	52.60	2	1,047	0.19%
2021/05/13	3	50.43	4	51.93	52.40	-1	1,042	-0.10%
2021/05/12	1.2	51.72	0	0.00	51.60	1.2	1,027	0.11%
2021/05/11	0.1	58.03	10	55.58	55.80	-9.9	991	-0.99%
2021/05/10	0.1	60.60	0	0.00	60.60	0.1	975	0.01%
2021/05/07	1	61.10	0	0.00	61.60	1	986	0.10%
2021/05/06	0.1	61.00	0	0.00	60.70	0.1	996	0.01%
2021/05/05	1	60.80	2	61.30	60.80	-1	1,004	-0.10%
2021/05/04	0.2	61.20	1	60.60	60.60	-0.8	1,008	-0.08%
2021/05/03	0.1	62.12	0	0.00	61.20	0.1	999	0.01%
2021/04/29	5	64.56	1	63.90	63.70	4	988	0.40%
2021/04/28	0	65.00	0	0.00	64.90	0	992	0.00%
2021/04/26	3	65.00	0	64.50	64.80	3	1,050	0.29%
2021/04/23	2	65.00	0.5	65.10	65.00	1.5	1,061	0.14%
2021/04/22	6	65.70	4	65.30	65.10	2	1,117	0.18%
2021/04/21	5	67.40	3	67.57	67.30	2	1,163	0.17%
2021/04/20	1	68.10	1	68.60	68.50	0	1,188	0.00%
2021/04/19	3	67.60	6	67.92	67.40	-3	1,192	-0.25%
2021/04/16	2	67.40	0.1	67.70	66.90	2	1,186	0.16%
2021/04/15	0	0.00	6	66.97	67.00	-6	1,199	-0.50%
2021/04/14	7	65.26	7	65.06	66.30	0	1,202	0.00%
2021/04/13	2.1	67.15	1	67.50	66.00	1.1	1,220	0.09%
2021/04/12	4.1	67.44	4	68.00	67.50	0.1	1,221	0.00%
2021/04/09	13	68.32	24	68.29	68.00	-11	1,203	-0.91%
2021/04/08	1.5	66.43	0	0.00	66.70	1.5	1,115	0.14%
2021/04/07	7	66.09	6	65.97	66.00	1	1,121	0.09%
2021/04/06	3	66.07	6	66.25	66.20	-3	1,163	-0.26%
2021/04/01	2	65.85	0	0.00	65.80	2	1,169	0.17%
2021/03/30	0	65.50	2	66.25	65.80	-2	1,182	-0.17%
2021/03/29	2	65.60	2	65.80	65.80	0	1,178	0.00%
2021/03/25	0	64.30	0	0.00	63.40	0	1,203	0.00%
2021/03/24	0	0.00	2	63.85	63.80	-2	1,223	-0.16%
2021/03/23	0	64.60	3	64.30	64.30	-3	1,289	-0.23%
2021/03/22	1	64.60	0	0.00	64.60	1	1,343	0.07%
2021/03/19	1.1	65.41	0	0.00	64.60	1.1	1,361	0.08%
2021/03/18	1	65.90	0	0.00	65.90	1	1,367	0.07%
2021/03/17	2	65.65	3	65.23	65.40	-1	1,410	-0.07%
2021/03/16	0	65.80	0	0.00	65.30	0	1,461	0.00%
2021/03/12	0.3	64.40	1	64.50	64.40	-0.8	1,536	-0.05%
2021/03/09	0	0.00	7	63.56	64.00	-7	1,926	-0.36%
2021/03/05	1	61.60	0	0.00	63.20	1	1,955	0.05%
2021/03/04	0	0.00	1	62.40	62.30	-1	1,987	-0.05%
2021/03/03	1	62.90	0	0.00	62.90	1	2,004	0.05%
2021/03/02	0	0.00	4	64.00	62.60	-4	2,011	-0.20%
2021/02/26	4.3	62.87	0	0.00	62.70	4.3	2,020	0.21%
2021/02/25	3	63.53	2	64.20	63.40	1	2,038	0.05%
2021/02/24	2	63.50	0	0.00	63.40	2	2,054	0.10%
2021/02/22	2.1	64.90	2	64.70	64.80	0.1	2,074	0.00%
2021/02/19	0	0.00	2	64.20	64.60	-2	2,072	-0.10%
2021/02/18	0	0.00	3	63.27	63.70	-3	2,082	-0.14%
2021/02/17	7	62.66	0	0.00	62.80	7	2,084	0.34%
2021/02/05	1.1	60.21	0	0.00	60.10	1.1	2,091	0.05%
2021/02/03	1.2	61.42	1	61.30	61.20	0.2	2,185	0.01%
2021/02/01	1.1	59.64	0	0.00	59.80	1.1	2,228	0.05%
2021/01/29	4.2	61.76	6	61.05	60.50	-1.8	2,249	-0.08%
2021/01/28	1.5	61.77	3	61.80	61.70	-1.5	2,266	-0.07%
2021/01/27	1	62.50	2	62.80	62.80	-1	2,275	-0.04%
2021/01/26	1	63.70	0	0.00	63.20	1	2,273	0.04%
2021/01/25	2	63.00	0	0.00	63.20	2	2,267	0.09%
2021/01/22	0	0.00	2	63.40	64.00	-2	2,266	-0.09%
2021/01/21	3	64.33	0	0.00	63.00	3	2,267	0.13%
2021/01/20	4	64.65	3	65.37	63.80	1	2,256	0.04%
2021/01/19	0	0.00	1	67.30	67.40	-1	2,209	-0.05%
2021/01/18	8	67.80	1	67.80	67.70	7	2,223	0.31%
2021/01/15	4	69.60	8	70.11	69.10	-4	2,205	-0.18%
2021/01/14	12	69.54	9	69.93	69.20	3	2,162	0.14%
2021/01/13	0	0.00	2	67.70	69.10	-2	2,113	-0.09%
2021/01/12	7	68.89	2	67.15	67.00	5	2,090	0.24%
2021/01/11	1	68.60	3	67.90	68.70	-2	2,079	-0.10%
2021/01/08	2	67.80	0	0.00	67.90	2	2,109	0.09%
2021/01/07	2	68.10	14	68.20	68.10	-12	2,131	-0.56%
2021/01/06	8	69.45	1	68.20	68.00	7	2,126	0.33%
2021/01/05	17	70.40	3	70.80	70.40	14	2,090	0.67%
2021/01/04	4	69.58	9	70.19	70.50	-5	2,072	-0.24%
2020/12/31	5	69.62	3	70.10	69.70	2	2,062	0.10%
2020/12/30	12	69.75	0	0.00	69.60	12	2,061	0.58%
2020/12/29	10	70.52	19	71.02	70.30	-9	2,046	-0.44%
2020/12/28	12	70.26	7	70.51	70.10	5	2,007	0.25%
2020/12/25	4	69.70	15	70.01	69.70	-11	1,992	-0.55%
2020/12/24	1	68.80	1	69.20	68.70	0	1,969	0.00%
2020/12/23	3	68.30	3	68.70	68.40	0	1,970	0.00%
2020/12/22	10	69.09	9	69.86	67.80	1	1,984	0.05%
2020/12/21	7	69.47	4	69.50	69.00	3	1,974	0.15%
2020/12/18	5	70.52	10	70.92	70.40	-5	1,957	-0.26%
2020/12/17	10	70.21	3	71.07	70.20	7	1,941	0.36%
2020/12/16	13	68.79	18	70.10	70.60	-5	1,879	-0.27%
2020/12/15	3	67.77	2	67.30	67.00	1	1,828	0.05%
2020/12/14	6	69.20	1	69.50	68.80	5	1,822	0.27%
2020/12/11	6	69.32	8.5	68.44	68.60	-2.5	1,823	-0.14%
2020/12/10	11	70.85	17	70.06	70.40	-6	1,788	-0.34%
2020/12/09	29	72.56	12	73.18	72.30	17	1,749	0.97%
2020/12/08	31	72.50	11	72.69	72.00	20	1,701	1.18%
2020/12/07	24	71.74	2	72.10	71.60	22	1,676	1.31%
2020/12/04	12	73.58	6	73.42	73.40	6	1,624	0.37%
2020/12/03	21	73.43	48	73.33	73.00	-27	1,554	-1.74%
2020/12/02	5	70.34	4	70.80	70.30	1	1,299	0.08%
2020/12/01	5	69.46	12	70.20	70.50	-7	1,301	-0.54%
2020/11/30	4	70.05	13	70.23	69.80	-9	1,299	-0.69%
2020/11/27	9	68.64	6	69.10	68.70	3	1,285	0.23%
2020/11/26	1	67.50	0	0.00	68.20	1	1,282	0.08%
2020/11/24	17	68.45	24	68.63	67.60	-7	1,325	-0.53%
2020/11/23	16	69.23	10	69.49	69.10	6	1,354	0.44%
2020/11/20	6	68.70	13	69.10	69.40	-7	1,359	-0.52%
2020/11/19	7	68.79	7	69.23	68.50	0	1,377	0.00%
2020/11/18	8	68.45	7	68.54	68.50	1	1,396	0.07%
2020/11/17	11	68.50	13	68.56	68.00	-2	1,424	-0.14%
2020/11/16	6	67.80	2	68.20	67.70	4	1,537	0.26%
2020/11/13	11	67.39	6	67.73	67.70	5	1,576	0.32%
2020/11/12	18	68.71	7	69.19	68.20	11	1,603	0.69%
2020/11/11	9	68.57	16	68.65	68.90	-7	1,628	-0.43%
2020/11/10	7	66.97	5	67.08	67.10	2	1,683	0.12%
2020/11/09	14	67.50	13	67.85	67.50	1	1,852	0.05%
2020/11/06	10	66.94	8	67.29	66.60	2	1,846	0.11%
2020/11/05	12	66.63	8	66.65	66.30	4	1,847	0.22%
2020/11/04	4	65.55	4	65.80	65.80	0	1,845	0.00%
2020/11/03	10	64.60	3	64.57	64.80	7	1,846	0.38%
2020/11/02	3	62.90	1	63.40	62.80	2	1,874	0.11%
2020/10/30	5	63.52	4	64.00	63.30	1	1,894	0.05%
2020/10/29	2	63.25	2	63.50	63.50	0	1,918	0.00%
2020/10/28	2	65.15	0	0.00	64.30	2	1,940	0.10%
2020/10/27	7	65.97	2	65.55	65.50	5	1,946	0.26%
2020/10/26	3	66.83	10	66.74	66.60	-7	1,968	-0.36%
2020/10/23	7	65.54	6	65.93	65.60	1	1,964	0.05%
2020/10/22	7	65.63	2	66.40	65.10	5	2,017	0.25%
2020/10/21	1	66.10	12	66.05	66.20	-11	2,056	-0.53%
2020/10/20	9	65.44	2	66.10	65.00	7	2,105	0.33%
2020/10/19	4	65.65	4	66.20	65.70	0	2,150	0.00%
2020/10/16	8	66.70	15	66.76	66.10	-7	2,181	-0.32%
2020/10/15	3	65.63	26	65.85	66.80	-23	2,187	-1.05%
2020/10/14	11	65.55	0	0.00	65.00	11	2,179	0.50%
2020/10/06	2	64.50	3	65.20	64.60	-1	2,558	-0.04%
2020/10/05	0	0.00	9	63.58	64.00	-9	2,691	-0.33%
2020/09/25	6	60.90	17	61.52	61.20	-11	3,521	-0.31%
2020/09/24	3	63.13	0	0.00	63.00	3	3,631	0.08%
2020/09/23	1	64.50	1	64.60	64.30	0	3,775	0.00%
2020/09/22	4	64.23	21	64.27	64.20	-17	3,861	-0.44%
2020/09/21	4	65.05	1	66.30	65.00	3	3,972	0.08%
2020/09/18	6	65.88	4.1	66.35	66.00	1.9	4,078	0.05%
2020/09/17	4	66.00	8	66.43	66.00	-4	4,156	-0.10%
2020/09/16	4	66.10	0	0.00	65.60	4	4,210	0.09%
2020/09/15	2	65.20	4	65.88	65.20	-2	4,262	-0.05%
2020/09/14	2	65.70	6	64.90	65.70	-4	4,427	-0.09%
2020/09/11	0	0.00	1	63.90	63.90	-1	4,523	-0.02%
2020/09/10	2	63.90	0	0.00	63.90	2	4,651	0.04%
2020/09/09	0	0.00	4	64.55	64.70	-4	4,766	-0.08%
2020/09/07	9	64.62	3	65.23	63.80	6	4,813	0.12%
2020/09/04	3	64.53	5	65.16	65.40	-2	4,891	-0.04%
2020/09/03	13	65.19	4	65.83	64.30	9	4,972	0.18%
2020/09/02	4	65.10	2	65.40	65.00	2	5,011	0.04%
2020/09/01	2	63.05	6	64.08	64.50	-4	5,043	-0.08%
2020/08/31	5	64.14	0	0.00	63.80	5	5,165	0.10%
2020/08/28	2	64.50	0	0.00	63.40	2	5,187	0.04%
2020/08/27	3	65.93	2	66.15	64.90	1	5,169	0.02%
2020/08/26	6	66.65	5	66.80	66.90	1	5,183	0.02%
2020/08/25	2	65.40	2	65.90	65.90	0	5,215	0.00%
2020/08/24	0	0.00	2	64.65	65.00	-2	5,198	-0.04%
2020/08/21	2	63.50	13	62.88	63.60	-11	5,202	-0.21%
2020/08/20	26	62.24	7	63.67	61.20	19	5,211	0.36%
2020/08/19	1	69.00	5	68.36	67.80	-4	5,099	-0.08%
2020/08/18	11	70.83	5	70.82	69.70	6	5,078	0.12%
2020/08/17	16	71.38	9	71.18	70.60	7	5,078	0.14%
2020/08/14	20	73.00	5	72.78	72.30	15	5,084	0.30%
2020/08/13	14	74.01	51	73.71	75.20	-37	4,989	-0.74%
2020/08/12	6	69.58	5	70.50	71.30	1	4,852	0.02%
2020/08/11	7	70.97	3	70.87	70.00	4	4,916	0.08%
2020/08/10	20	72.37	10	73.24	71.90	10	4,986	0.20%
2020/08/07	8	72.13	4	72.53	71.60	4	5,028	0.08%
2020/08/06	12	72.55	8	72.88	72.40	4	5,115	0.08%
2020/08/05	12	71.84	12	72.26	72.30	0	5,220	0.00%
2020/08/04	6	71.10	20	71.30	72.30	-14	5,352	-0.26%
2020/08/03	6	70.63	16	70.74	70.30	-10	5,360	-0.19%
2020/07/31	13	69.69	11	69.95	69.90	2	5,385	0.04%
2020/07/30	18	69.40	9	69.69	69.90	9	5,416	0.17%
2020/07/29	2	67.80	2	68.20	68.60	0	5,480	0.00%
2020/07/28	18	69.03	12	69.90	67.60	6	5,573	0.11%
2020/07/27	21	70.50	15	69.57	68.90	6	5,588	0.11%
2020/07/24	18	72.59	8	73.35	71.10	10	5,618	0.18%
2020/07/23	22	73.25	15	73.54	74.00	7	5,621	0.12%
2020/07/22	0	0.00	4	72.83	73.20	-4	5,631	-0.07%
2020/07/21	8	73.11	1	73.30	72.80	7	5,654	0.12%
2020/07/20	6	71.67	10	72.14	72.90	-4	5,784	-0.07%
2020/07/17	8	71.80	2.1	71.99	71.40	5.9	5,816	0.10%
2020/07/16	7	72.61	3	72.50	72.50	4	5,841	0.07%
2020/07/15	22	74.65	18	74.34	72.50	4	5,855	0.07%
2020/07/14	3	77.17	6	76.75	75.80	-3	5,870	-0.05%
2020/07/13	6	78.52	5	78.90	78.60	1	6,048	0.02%
2020/07/10	13	78.29	11	78.10	77.20	2	6,034	0.03%
2020/07/09	11	81.48	6	81.17	80.10	5	6,001	0.08%
2020/07/08	5	82.48	9	82.63	82.20	-4	5,996	-0.07%
2020/07/07	44	83.02	58	83.42	81.50	-14	5,897	-0.24%
2020/07/06	17	81.02	17	80.83	83.90	0	5,641	0.00%
2020/07/03	13	76.31	69	76.22	76.30	-56	5,491	-1.02%
2020/07/02	48	75.91	21	75.65	75.40	27	5,479	0.49%
2020/07/01	35	74.58	20	73.95	74.00	15	5,378	0.28%
2020/06/30	30	74.39	46	74.78	74.80	-16	5,415	-0.30%
2020/06/29	19	73.92	75	73.65	73.50	-56	5,400	-1.04%
2020/06/24	22	73.15	7	72.93	73.30	15	5,324	0.28%
2020/06/23	1	72.20	28	71.63	71.60	-27	5,312	-0.51%
2020/06/22	67	72.35	5	72.02	71.50	62	5,314	1.17%
2020/06/19	28	73.39	70	74.25	71.50	-42	5,331	-0.79%
2020/06/18	22	72.00	5	71.54	72.50	17	5,214	0.33%
2020/06/17	25	71.68	26	71.55	71.20	-1	5,145	-0.02%
2020/06/16	90	70.67	18	70.58	71.30	72	5,094	1.41%
2020/06/15	3	69.03	0	0.00	67.30	3	5,140	0.06%
2020/06/12	0	0.00	2	68.50	69.20	-2	5,227	-0.04%
2020/06/11	16	70.11	28	69.18	68.50	-12	5,304	-0.23%
2020/06/10	47	71.08	78	70.10	71.90	-31	5,330	-0.58%
2020/06/09	10	69.46	11	70.34	68.70	-1	5,383	-0.02%
2020/06/08	77	70.09	33	70.57	70.00	44	5,480	0.80%
2020/06/05	9	70.89	25	70.92	70.00	-16	5,555	-0.29%
2020/06/04	14	69.00	0	0.00	68.60	14	5,546	0.25%
2020/06/03	2	68.30	3	68.77	68.30	-1	5,647	-0.02%
2020/06/02	3	68.13	4	68.43	68.10	-1	5,711	-0.02%
2020/06/01	5	66.80	8	66.83	67.40	-3	5,862	-0.05%
2020/05/28	1	64.60	1	65.50	64.90	0	6,272	0.00%
2020/05/27	1	63.50	1	65.20	64.70	0	6,431	0.00%
2020/05/26	2	64.20	2	64.00	64.00	0	6,531	0.00%
2020/05/25	2	62.75	0	0.00	63.80	2	6,615	0.03%
2020/05/22	2	63.10	0	0.00	63.20	2	6,708	0.03%
2020/05/21	5	64.74	8	65.29	65.60	-3	6,854	-0.04%
2020/05/20	12	63.67	11	63.29	62.80	1	6,992	0.01%
2020/05/19	10	63.02	7	63.03	64.00	3	7,150	0.04%
2020/05/18	15	62.97	15	63.72	62.20	0	7,510	0.00%
2020/05/15	19	65.41	9	66.02	65.20	10	7,514	0.13%
2020/05/14	15	68.33	3	68.50	67.70	12	7,621	0.16%
2020/05/13	10	69.94	5	69.84	69.80	5	7,779	0.06%
2020/05/12	23	72.08	21	71.18	71.90	2	7,946	0.03%
2020/05/11	6	72.58	36	70.56	73.30	-30	7,894	-0.38%
2020/05/08	13	69.21	0	0.00	69.00	13	7,756	0.17%
2020/05/07	4	69.68	10	69.15	69.00	-6	7,743	-0.08%
2020/05/06	6	68.23	1	67.90	67.90	5	7,728	0.06%
2020/05/05	1	68.30	2	67.80	68.30	-1	7,786	-0.01%
2020/05/04	16	68.93	11	68.42	68.10	5	7,737	0.06%
2020/04/30	12	71.36	11	71.32	71.00	1	7,680	0.01%
2020/04/29	8	72.41	5	72.44	72.00	3	7,698	0.04%
2020/04/28	3	72.43	7	72.31	72.30	-4	7,710	-0.05%
2020/04/27	13	71.75	8	71.70	71.40	5	7,749	0.06%
2020/04/24	15	70.60	17	70.95	71.20	-2	7,856	-0.03%
2020/04/23	35	71.57	38	71.67	70.20	-3	7,850	-0.04%
2020/04/22	9	67.20	3	67.10	69.40	6	7,763	0.08%
2020/04/21	6	68.10	20	69.26	68.10	-14	7,985	-0.18%
2020/04/20	0	0.00	1	69.90	70.10	-1	8,247	-0.01%
2020/04/17	32	70.34	15	69.95	68.10	17	8,227	0.21%
2020/04/16	28	70.07	46	69.29	69.10	-18	8,160	-0.22%
2020/04/15	4	67.55	4	67.65	67.40	0	8,081	0.00%
2020/04/14	13	67.72	13	68.02	67.50	0	8,076	0.00%
2020/04/13	16	67.14	17	66.91	67.80	-1	8,094	-0.01%
2020/04/10	1	65.20	11	64.68	65.40	-10	8,213	-0.12%
2020/04/09	16	65.05	14	65.06	64.40	2	8,328	0.02%
2020/04/08	4	64.18	6	64.22	64.50	-2	8,414	-0.02%
2020/04/07	2	64.10	2	63.75	63.80	0	8,783	0.00%
2020/04/06	3	60.97	17.7	61.59	62.00	-14.7	9,005	-0.16%
2020/04/01	43	61.67	24.3	60.94	60.70	18.7	9,039	0.21%
2020/03/31	7	59.76	7.2	60.00	60.90	-0.2	9,006	0.00%
2020/03/30	12	57.26	16	56.91	58.10	-4	8,929	-0.04%
2020/03/27	2	60.50	15	60.45	58.20	-13	8,942	-0.15%
2020/03/26	19	59.51	4	58.48	59.60	15	8,910	0.17%
2020/03/25	4.2	61.13	8	60.44	58.80	-3.8	8,919	-0.04%
2020/03/24	5	58.24	3	58.43	58.10	2	8,843	0.02%
2020/03/23	0	0.00	5	54.74	54.90	-5	8,788	-0.06%
2020/03/20	7	56.46	7	56.77	57.50	0	8,748	0.00%
2020/03/19	30	54.94	36	54.74	52.30	-6	8,671	-0.07%
2020/03/18	11	61.06	15	60.59	57.70	-4	8,507	-0.05%
2020/03/17	28	60.31	28	60.11	60.30	0	8,400	0.00%
2020/03/16	5	61.34	6	61.58	59.00	-1	8,292	-0.01%
2020/03/13	7	58.97	26	58.82	62.50	-19	8,181	-0.23%
2020/03/12	30	66.73	43	67.41	65.10	-13	8,027	-0.16%
2020/03/11	30	72.49	28	72.49	71.80	2	7,874	0.03%
2020/03/10	34	74.18	13	74.40	75.50	21	7,745	0.27%
2020/03/09	12.2	75.53	12	75.22	73.50	0.2	7,615	0.00%
2020/03/06	12	78.14	5	78.50	77.70	7	7,475	0.09%
2020/03/05	61	79.29	44.3	79.39	78.80	16.7	7,385	0.23%
2020/03/04	16	76.96	20	77.28	78.00	-4	7,171	-0.06%
2020/03/03	101	77.41	78	77.54	77.50	23	7,036	0.33%	大買/
2020/03/02	24	72.43	49	73.65	74.80	-25	6,694	-0.37%
2020/02/27	48	71.02	24	70.62	70.20	24	6,501	0.37%
2020/02/26	17	74.21	19	74.07	73.60	-2	6,356	-0.03%
2020/02/25	26	73.68	24	73.10	74.00	2	6,251	0.03%
2020/02/24	24	76.11	22	75.60	74.30	2	6,126	0.03%
2020/02/21	41	75.24	56	75.44	75.00	-15	5,938	-0.25%
2020/02/20	32	74.88	31	75.09	74.60	1	5,748	0.02%
2020/02/19	125	75.06	135.5	74.93	75.50	-10.5	5,561	-0.19%	大買/大賣/
2020/02/18	19	71.26	31	71.47	70.80	-12	5,160	-0.23%
2020/02/17	65	71.94	50	72.01	72.00	15	5,092	0.29%
2020/02/14	26	70.54	61	70.45	72.00	-35	4,891	-0.72%
2020/02/13	69	69.63	42	69.34	68.00	27	4,680	0.58%
2020/02/12	16	64.94	11	65.14	66.40	5	4,433	0.11%
2020/02/11	2	63.05	2	62.70	63.20	0	4,358	0.00%
2020/02/10	2	61.75	0	0.00	61.70	2	4,343	0.05%
2020/02/07	1	63.50	2	63.65	63.30	-1	4,324	-0.02%
2020/02/06	21	64.89	20	64.69	64.70	1	4,301	0.02%
2020/02/05	4	62.80	3	62.97	62.40	1	4,230	0.02%
2020/02/04	8	62.80	0	0.00	63.90	8	4,208	0.19%
2020/02/03	2	61.20	3	61.27	61.60	-1	4,152	-0.02%
2020/01/31	16	65.38	2	66.15	64.00	14	4,069	0.34%
2020/01/30	6	66.17	15	66.12	65.00	-9	4,001	-0.22%
2020/01/20	18	72.41	35	72.95	72.20	-17	3,925	-0.43%
2020/01/17	6	70.55	8	70.51	70.70	-2	3,771	-0.05%
2020/01/16	15	70.63	7	70.27	70.00	8	3,716	0.22%
2020/01/15	81	71.80	70	71.97	71.20	11	3,655	0.30%
2020/01/14	88.7	69.33	105	69.51	70.30	-16.3	3,367	-0.48%	大賣/
2020/01/13	3	64.77	47	64.64	65.90	-44	3,023	-1.46%
2020/01/10	59	65.62	8	65.48	65.10	51	2,988	1.71%
2020/01/09	7	66.80	12	66.67	66.50	-5	2,937	-0.17%
2020/01/08	15	64.96	2	65.35	64.00	13	2,791	0.47%
2020/01/07	19	66.04	41	65.87	64.70	-22	2,713	-0.81%
2020/01/06	81	67.69	72	68.52	66.50	9	2,594	0.35%
2020/01/03	3	67.30	18	66.43	67.70	-15	2,359	-0.64%
2020/01/02	75	68.19	56	68.48	67.70	19	2,208	0.86%
2019/12/31	70	66.20	69.5	66.29	67.50	0.5	2,030	0.02%
2019/12/30	66	63.05	75	63.45	65.30	-9	1,599	-0.56%
2019/12/27	24	59.11	27	59.10	59.40	-3	1,265	-0.24%
2019/12/26	33	58.15	45	58.43	58.30	-12	1,184	-1.01%
2019/12/25	13	56.99	3	57.13	57.00	10	1,094	0.91%
2019/12/24	13	56.96	18	57.15	56.60	-5	1,093	-0.46%
2019/12/23	17	56.45	2	56.20	56.40	15	1,061	1.41%
2019/12/20	13	56.42	18	56.09	56.10	-5	1,028	-0.49%
2019/12/19	1	53.90	8	53.90	54.10	-7	968	-0.72%
2019/12/18	2	53.90	0	0.00	53.90	2	970	0.21%
2019/12/12	1	54.10	3	54.10	52.90	-2	990	-0.20%
2019/12/11	1	53.60	3	53.87	53.70	-2	986	-0.20%
2019/12/10	2	53.25	2	53.50	53.30	0	983	0.00%
2019/12/02	1	51.60	0	0.00	51.70	1	1,268	0.08%
2019/11/27	0	0.00	1	53.00	53.00	-1	1,318	-0.08%
2019/11/26	1	52.60	0	0.00	52.60	1	1,323	0.08%
2019/11/22	2	52.40	0	0.00	52.40	2	1,336	0.15%
2019/11/21	0	0.00	5	52.00	52.50	-5	1,368	-0.37%
2019/11/19	0	0.00	2	52.60	52.30	-2	1,477	-0.14%
2019/11/15	1	51.40	0	0.00	51.50	1	1,565	0.06%
2019/11/14	5	51.08	0	0.00	51.10	5	1,572	0.32%
2019/11/13	2	52.40	1	52.80	52.50	1	1,544	0.06%
2019/11/12	0	0.00	1	51.90	52.20	-1	1,543	-0.06%
2019/11/11	7	52.97	2	53.00	52.00	5	1,535	0.33%
2019/11/08	4	54.85	2.2	54.77	54.50	1.8	1,517	0.12%
2019/11/07	2	55.20	0	0.00	55.40	2	1,514	0.13%
2019/11/06	4	55.95	0	0.00	55.80	4	1,513	0.26%
2019/11/05	4	56.20	2	56.30	56.30	2	1,514	0.13%
2019/11/04	13	57.58	13	58.25	57.00	0	1,509	0.00%
2019/11/01	0	0.00	4.2	56.56	57.30	-4.2	1,494	-0.28%
2019/10/31	1	55.80	0	0.00	55.80	1	1,492	0.07%
2019/10/30	7	56.73	0	0.00	56.30	7	1,495	0.47%
2019/10/29	5	56.62	3	57.70	56.10	2	1,499	0.13%
2019/10/28	2	56.45	3	56.17	57.30	-1	1,487	-0.07%
2019/10/25	5	55.62	6	55.87	55.80	-1	1,470	-0.07%
2019/10/23	7	55.70	2	55.50	55.10	5	1,487	0.34%
2019/10/21	1	54.00	2	54.00	53.80	-1	1,547	-0.06%
2019/10/18	1	54.00	0	0.00	54.10	1	1,562	0.06%
2019/10/17	3	54.27	1	54.90	54.90	2	1,559	0.13%
2019/10/09	1	52.90	2	52.85	52.80	-1	1,659	-0.06%
2019/10/03	0	0.00	0.6	55.00	54.80	-0.6	1,726	-0.03%
2019/09/27	0	0.00	2	55.20	55.10	-2	1,787	-0.11%
2019/09/26	4	57.10	0	0.00	56.70	4	1,917	0.21%
2019/09/25	0	0.00	15	57.68	57.70	-15	1,995	-0.75%
2019/09/24	5.5	58.12	5	58.70	57.80	0.5	2,034	0.02%
2019/09/23	0.6	58.20	0	0.00	58.10	0.6	2,019	0.03%
2019/09/20	16	57.73	3	57.50	58.20	13	2,026	0.64%
2019/09/18	3	57.10	3	57.50	57.20	0	2,031	0.00%
2019/09/17	0	0.00	2	57.50	57.50	-2	2,060	-0.10%
2019/09/16	6	56.87	5	57.34	56.90	1	2,073	0.05%
2019/09/12	2	57.30	2	57.60	57.40	0	2,107	0.00%
2019/09/11	1	56.90	0	0.00	57.00	1	2,129	0.05%
2019/09/09	14	58.36	6	57.75	57.50	8	2,130	0.38%
2019/09/06	15	59.95	13	59.95	59.60	2	2,118	0.09%
2019/09/05	7	59.66	32	58.71	59.80	-25	2,017	-1.24%
2019/09/04	9	57.61	1	58.40	57.70	8	1,990	0.40%
2019/09/03	17	57.68	19	58.44	58.00	-2	1,993	-0.10%
2019/09/02	5	57.38	1	57.70	57.50	4	1,983	0.20%
2019/08/30	11	57.01	6	56.97	57.20	5	1,998	0.25%
2019/08/29	2	55.80	0	0.00	55.80	2	2,030	0.10%
2019/08/28	2	56.30	1	56.30	56.10	1	2,045	0.05%
2019/08/27	5.3	56.67	5	56.88	56.90	0.3	2,052	0.01%
2019/08/26	7	56.63	0	0.00	56.00	7	2,074	0.34%
2019/08/23	3	57.50	17	58.38	58.40	-14	2,051	-0.68%
2019/08/22	17	57.97	16	58.59	58.10	1	2,022	0.05%
2019/08/21	17	57.28	30	57.46	58.40	-13	1,951	-0.67%
2019/08/20	3	54.80	0	0.00	54.90	3	1,871	0.16%
2019/08/16	0.3	54.80	2	54.70	54.80	-1.7	1,873	-0.09%
2019/08/15	1	54.00	0	0.00	54.30	1	1,883	0.05%
2019/08/14	0	0.00	2	55.30	54.70	-2	1,888	-0.11%
2019/08/13	2	54.80	0	0.00	54.50	2	1,892	0.11%
2019/08/12	0	0.00	4	53.55	54.30	-4	1,892	-0.21%
2019/08/08	7	52.57	2	52.30	52.80	5	1,899	0.26%
2019/08/07	2	52.70	4	52.55	51.70	-2	1,907	-0.10%
2019/08/06	2	51.20	0	0.00	53.20	2	1,905	0.10%
2019/08/05	2	52.70	5	52.88	52.20	-3	1,902	-0.16%
2019/08/02	4	55.45	0	0.00	54.80	4	1,914	0.21%
2019/08/01	2	56.75	0	0.00	56.70	2	1,918	0.10%
2019/07/31	5	55.88	4	55.60	56.30	1	1,923	0.05%
2019/07/30	2	55.95	2	56.10	55.80	0	1,925	0.00%
2019/07/29	3.1	57.52	0	0.00	57.10	3.1	1,920	0.16%
2019/07/26	11	58.20	0	0.00	57.90	11	1,915	0.57%
2019/07/25	4	58.15	5	58.64	58.80	-1	1,913	-0.05%
2019/07/24	15.5	58.84	1	58.80	58.60	14.5	1,900	0.76%
2019/07/19	0	0.00	1	55.30	55.30	-1	1,829	-0.05%
2019/07/18	1	56.30	0	0.00	55.20	1	1,832	0.05%
2019/07/17	0	0.00	4	56.60	56.10	-4	1,834	-0.22%
2019/07/16	5	57.26	8	57.45	56.80	-3	1,890	-0.16%
2019/07/15	10	59.68	0	0.00	59.80	10	1,844	0.54%
2019/07/12	1	59.00	1	58.90	59.10	0	1,791	0.00%
2019/07/11	2	59.00	1	58.80	58.80	1	1,779	0.06%
2019/07/09	2	58.05	1	58.10	57.50	1	1,762	0.06%
2019/07/08	0.1	59.50	2	59.40	59.50	-1.9	1,740	-0.11%
2019/07/05	3	59.30	1	59.20	59.20	2	1,736	0.12%
2019/07/04	1	59.40	2	59.40	59.40	-1	1,722	-0.06%
2019/07/03	25	59.92	24	59.65	60.00	1	1,700	0.06%
2019/07/02	2	57.05	2	56.00	58.70	0	1,566	0.00%
2019/07/01	2	55.70	3	55.53	56.10	-1	1,477	-0.07%
2019/06/27	0	0.00	1	53.60	54.10	-1	1,467	-0.07%
2019/06/26	7	53.31	2	53.60	53.30	5	1,458	0.34%
2019/06/25	5	54.54	0	0.00	54.00	5	1,467	0.34%
2019/06/24	2	55.10	2	56.30	55.40	0	1,475	0.00%
2019/06/19	4	56.05	5	55.96	55.80	-1	1,419	-0.07%
2019/06/18	2	55.25	0	0.00	55.70	2	1,406	0.14%
2019/06/14	6	56.02	8	55.36	55.50	-2	1,414	-0.14%
2019/06/13	2	55.40	0	0.00	55.00	2	1,418	0.14%
2019/06/12	13	56.50	16	56.36	55.40	-3	1,408	-0.21%
2019/06/11	5	54.20	0	0.00	53.70	5	1,346	0.37%
2019/06/06	0	0.00	7	54.57	54.30	-7	1,347	-0.52%
2019/06/05	5	56.12	8	55.73	56.20	-3	1,348	-0.22%
2019/06/04	0	0.00	2	52.60	53.80	-2	1,301	-0.15%
2019/05/31	8	53.45	3	53.80	53.40	5	1,291	0.39%
2019/05/30	2	52.10	0	0.00	52.60	2	1,276	0.16%
2019/05/29	0	0.00	1	51.90	52.00	-1	1,276	-0.08%
2019/05/28	24	51.37	0	0.00	51.40	24	1,308	1.83%
2019/05/27	1	50.00	0	0.00	50.10	1	1,350	0.07%
2019/05/14	2	57.50	0	0.00	57.80	2	1,936	0.10%
2019/05/13	5	58.50	0	0.00	58.70	5	1,960	0.26%
2019/05/10	1	61.70	8	60.69	60.40	-7	1,967	-0.36%
2019/05/09	0	0.00	1	59.20	58.80	-1	1,943	-0.05%
2019/05/07	1	63.10	0	0.00	62.80	1	1,925	0.05%
2019/05/06	5	62.78	8	62.83	62.90	-3	1,922	-0.16%
2019/05/02	20	65.10	1	64.70	64.60	19	1,903	1.00%
2019/04/30	0	0.00	7	64.50	65.40	-7	1,900	-0.37%
2019/04/26	0	0.00	4	66.28	66.20	-4	1,901	-0.21%
2019/04/24	0	0.00	4	68.55	67.80	-4	1,912	-0.21%
2019/04/23	1	69.10	42	68.72	68.60	-41	1,927	-2.13%
2019/04/22	63	69.90	3	70.00	70.00	60	1,925	3.12%
2019/04/19	0	0.00	4	67.80	68.10	-4	1,945	-0.21%
2019/04/18	0	0.00	12	68.55	67.60	-12	1,986	-0.60%
2019/04/16	0	0.00	21	68.28	69.10	-21	2,155	-0.97%
2019/04/15	1	67.70	0	0.00	67.50	1	2,148	0.05%
2019/04/12	0	0.00	1	66.80	67.10	-1	2,164	-0.05%
2019/04/11	0	0.00	5	68.20	67.70	-5	2,191	-0.23%
2019/04/10	0	0.00	15	69.00	69.10	-15	2,209	-0.68%
2019/04/09	0	0.00	2	69.20	69.60	-2	2,218	-0.09%
2019/04/08	22	69.27	0	0.00	68.70	22	2,297	0.96%
2019/04/03	0	0.00	20	68.62	68.70	-20	2,298	-0.87%
2019/04/02	0	0.00	1	69.00	68.70	-1	2,307	-0.04%
2019/04/01	1	68.10	0	0.00	67.50	1	2,304	0.04%
2019/03/29	2	68.25	0	0.00	68.20	2	2,283	0.09%
2019/03/28	1	67.70	16	68.09	67.60	-15	2,286	-0.66%
2019/03/27	3	69.50	0	0.00	69.40	3	2,271	0.13%
2019/03/26	0	0.00	1	70.50	70.50	-1	2,262	-0.04%
2019/03/25	2	70.60	0	0.00	70.40	2	2,324	0.09%
2019/03/22	3	72.60	3	72.00	72.10	0	2,356	0.00%
2019/03/21	2	74.60	3	74.53	73.70	-1	2,346	-0.04%
2019/03/20	8	73.69	0	0.00	73.50	8	2,353	0.34%
2019/03/19	4	75.18	6	74.73	74.10	-2	2,387	-0.08%
2019/03/18	6	74.12	7	74.34	74.40	-1	2,378	-0.04%
2019/03/15	3	73.50	0	0.00	72.70	3	2,360	0.13%
2019/03/14	1	73.20	0	0.00	73.10	1	2,369	0.04%
2019/03/13	3	72.27	0	0.00	72.80	3	2,425	0.12%
2019/03/12	4	72.68	0	0.00	72.20	4	2,510	0.16%
2019/03/11	3	72.80	1	73.00	72.90	2	2,577	0.08%
2019/03/07	5	71.00	0	0.00	70.90	5	2,638	0.19%
2019/03/06	2	72.10	0	0.00	72.30	2	2,648	0.08%
2019/03/05	0	0.00	3	73.47	73.00	-3	2,655	-0.11%
2019/03/04	0	0.00	3	73.43	73.50	-3	2,684	-0.11%
2019/02/27	3	72.47	28	72.36	72.90	-25	2,685	-0.93%
2019/02/26	11	76.96	0	0.00	74.70	11	2,667	0.41%
2019/02/25	16	75.46	3	75.93	75.90	13	2,679	0.49%
2019/02/22	15	75.75	15	75.98	75.10	0	2,665	0.00%
2019/02/21	29	76.13	30	76.26	74.70	-1	2,633	-0.04%
2019/02/20	19	72.52	16.2	74.34	76.50	2.8	2,433	0.11%
2019/02/19	7	69.74	0	0.00	69.60	7	2,264	0.31%
2019/02/18	1	68.50	7	68.99	69.00	-6	2,262	-0.27%
2019/02/15	0	0.00	4	69.85	69.00	-4	2,256	-0.18%
2019/02/14	5	69.02	5	68.30	68.70	0	2,197	0.00%
2019/02/12	0	0.00	4	67.75	68.00	-4	2,141	-0.19%
2019/01/29	2	65.60	0	0.00	65.70	2	2,091	0.10%
2019/01/28	5.1	66.72	2	67.80	66.70	3.1	2,083	0.15%
2019/01/25	0	0.00	5	66.08	66.10	-5	2,071	-0.24%
2019/01/24	9	65.04	0	0.00	65.00	9	2,069	0.43%
2019/01/22	1	65.00	1	65.70	65.10	0	2,060	0.00%
2019/01/21	5	67.20	5.2	66.80	66.70	-0.2	2,048	-0.01%
2019/01/18	2	66.80	3	67.00	66.60	-1	2,044	-0.05%
2019/01/17	0	0.00	3	68.20	67.40	-3	2,034	-0.15%
2019/01/16	3	69.50	0	0.00	69.40	3	2,013	0.15%
2019/01/15	1	69.60	2	69.80	69.50	-1	1,999	-0.05%
2019/01/14	2	68.30	0	0.00	68.30	2	1,972	0.10%
2019/01/11	32	71.22	35	71.07	68.80	-3	1,960	-0.15%
2019/01/10	10	69.25	8	68.73	69.60	2	1,870	0.11%
2019/01/09	12	69.02	30	68.77	68.60	-18	1,826	-0.99%
2019/01/07	2	65.35	0	0.00	65.50	2	1,644	0.12%
2019/01/04	2	62.45	2.1	63.57	63.70	-0.1	1,651	0.00%
2019/01/03	2	66.50	5	67.00	65.10	-3	1,643	-0.18%
2019/01/02	9	66.67	3	66.47	66.20	6	1,609	0.37%
2018/12/28	0	0.00	1	64.50	65.70	-1	1,576	-0.06%
2018/12/27	11	67.55	22	67.69	66.00	-11	1,569	-0.70%
2018/12/26	11	65.75	0	0.00	65.80	11	1,481	0.74%
2018/12/20	2	64.05	1	63.00	62.80	1	1,418	0.07%
2018/12/19	1	64.70	0	0.00	64.60	1	1,403	0.07%
2018/12/18	4	66.50	7	66.01	65.60	-3	1,390	-0.22%
2018/12/17	6	65.78	6	65.82	67.20	0	1,321	0.00%
2018/12/13	4	64.43	1	64.60	64.50	3	1,270	0.24%
2018/12/12	6	65.02	9	65.28	64.80	-3	1,253	-0.24%
2018/12/10	0	0.00	2	60.05	59.60	-2	1,207	-0.17%
2018/12/07	4	62.18	2	61.90	62.10	2	1,201	0.17%
2018/12/06	8	63.98	2	61.70	61.60	6	1,177	0.51%
2018/12/05	17	68.36	14	68.45	66.90	3	1,121	0.27%
2018/12/04	9	70.14	10	70.02	67.90	-1	1,048	-0.10%
2018/12/03	9	64.58	4	65.33	64.70	5	984	0.51%
2018/11/30	1	64.00	2	64.70	62.70	-1	961	-0.10%
2018/11/29	2	64.40	2	64.85	63.80	0	901	0.00%
2018/11/28	3	64.40	0	0.00	64.80	3	883	0.34%
2018/11/27	3	64.40	1	64.20	64.60	2	868	0.23%
2018/11/23	0.1	62.20	9	63.68	62.20	-8.9	825	-1.08%
2018/11/22	1.2	64.50	1	65.50	62.30	0.2	807	0.02%
2018/11/21	19	61.08	1	61.20	61.30	18	759	2.37%
2018/11/20	1.1	60.15	0	0.00	60.50	1.1	739	0.15%
2018/11/15	2	54.25	2	53.55	52.90	0	650	0.00%
2018/11/09	0	0.00	0.2	57.30	57.30	-0.2	706	-0.03%
2018/11/08	1	56.30	2	56.75	55.90	-1	748	-0.13%
2018/11/07	2	55.90	1	55.70	56.10	1	750	0.13%
2018/11/06	2	54.90	2	55.00	54.70	0	762	0.00%
2018/11/05	1	56.20	0	0.00	55.40	1	761	0.13%
2018/10/26	1	50.20	1	50.30	50.00	0	759	0.00%
2018/10/17	0	0.00	1	57.50	57.60	-1	814	-0.12%
2018/10/16	0	0.00	0.1	58.00	58.00	-0.1	829	-0.01%
2018/10/15	2	56.65	1.1	56.62	56.80	0.9	829	0.11%
2018/10/12	2	52.75	2	53.05	54.40	0	829	0.00%
2018/10/11	0	0.00	1	53.90	53.30	-1	829	-0.12%
2018/10/09	3	61.70	4	60.00	59.20	-1	815	-0.12%
2018/10/08	1	63.00	0	0.00	61.50	1	810	0.12%
2018/10/05	0	0.00	2	63.70	63.00	-2	812	-0.25%
2018/10/02	0	0.00	1	69.00	68.50	-1	805	-0.12%
2018/10/01	1	70.00	0	0.00	69.60	1	805	0.12%
2018/09/25	0	0.00	2.3	68.82	69.40	-2.3	816	-0.28%
2018/09/21	0	0.00	1	66.90	67.80	-1	818	-0.12%
2018/09/20	1	67.00	0	0.00	66.60	1	829	0.12%
2018/09/19	1	68.00	2	68.10	67.70	-1	837	-0.12%
2018/09/17	0	0.00	3	68.90	68.90	-3	838	-0.36%
2018/09/14	0	0.00	2	69.80	69.90	-2	830	-0.24%
2018/09/12	4	64.88	4	65.05	65.20	0	814	0.00%
2018/09/11	2	64.50	4	64.85	65.20	-2	820	-0.24%
2018/09/10	4	64.53	5	63.84	63.80	-1	817	-0.12%
2018/09/07	12	67.45	13	67.63	65.20	-1	801	-0.12%
2018/09/06	1	69.90	2	70.30	69.90	-1	776	-0.13%
2018/09/04	3	72.00	3	72.00	72.00	0	778	0.00%
2018/09/03	6	72.70	5	72.04	71.80	1	785	0.13%
2018/08/31	0	74.40	1	73.90	74.20	-1	779	-0.13%
2018/08/30	6	74.33	4	74.45	73.70	2	786	0.25%
2018/08/29	1	73.50	1	73.70	73.40	0	802	0.00%
2018/08/28	2	73.10	2	73.00	72.30	0	808	0.00%
2018/08/27	2.4	72.46	3	72.63	73.00	-0.6	823	-0.07%
2018/08/24	3	72.03	1	71.80	71.80	2	826	0.24%
2018/08/23	3	73.17	3	73.10	72.70	0	823	0.00%
2018/08/22	2	71.30	3	72.10	72.10	-1	821	-0.12%
2018/08/21	1	72.30	3	72.70	72.10	-2	826	-0.24%
2018/08/20	6	72.45	4	72.90	71.30	2	819	0.24%
2018/08/17	4	76.70	5	75.52	75.00	-1	806	-0.12%
2018/08/16	6	76.32	13	75.97	76.00	-7	791	-0.88%
2018/08/15	9	81.43	0	0.00	80.10	9	755	1.19%
2018/08/14	1	86.90	1	88.00	89.00	0	725	0.00%
2018/08/13	3	87.83	1.8	87.23	86.70	1.2	745	0.17%
2018/08/09	0	0.00	4	91.50	91.60	-4	734	-0.54%
2018/08/03	0	0.00	1	95.50	95.50	-1	759	-0.13%
2018/07/31	0	0.00	5	93.46	93.50	-5	770	-0.65%
2018/07/30	0	0.00	5	94.00	92.60	-5	774	-0.65%
2018/07/27	0	0.00	7	93.99	94.10	-7	783	-0.89%
2018/07/26	1	94.30	1	94.90	94.90	0	784	0.00%
2018/07/24	11	95.77	2	95.20	96.00	9	795	1.13%
2018/07/23	1	105.50	6	106.08	107.00	-5	805	-0.62%
2018/07/20	4	106.50	0	0.00	107.00	4	829	0.48%
2018/07/18	0	0.00	1	107.50	106.50	-1	838	-0.12%
2018/07/12	1	101.00	0	0.00	101.00	1	892	0.11%
2018/07/09	0	99.90	0	0.00	99.80	0	961	0.00%
2018/07/06	1	99.00	0	0.00	99.50	1	1,030	0.10%
2018/07/03	0.1	103.00	0	0.00	102.50	0.1	1,089	0.00%
2018/07/02	0	0.00	3	105.50	105.50	-3	1,086	-0.28%
2018/06/29	0	0.00	5	102.20	103.50	-5	1,081	-0.46%
2018/06/21	0	0.00	1	106.50	107.00	-1	1,081	-0.09%
2018/06/20	1	106.00	0	0.00	105.50	1	1,088	0.09%
2018/06/15	0.1	109.50	0	0.00	110.00	0.1	1,105	0.01%
2018/06/14	0	0.00	3	109.67	109.50	-3	1,107	-0.27%
2018/06/13	2	111.50	0	0.00	110.00	2	1,109	0.18%
2018/06/11	6	109.75	1	110.00	110.00	5	1,122	0.45%
2018/06/08	1	111.50	0	0.00	111.50	1	1,112	0.09%
2018/06/07	2	112.75	1	112.50	113.00	1	1,109	0.09%
2018/06/06	1	113.00	1	113.50	114.00	0	1,103	0.00%
2018/06/05	0	0.00	2	109.75	109.00	-2	1,081	-0.18%
2018/06/04	0	0.00	1	109.00	109.50	-1	1,076	-0.09%
2018/06/01	0	0.00	2	107.25	107.50	-2	1,052	-0.19%
2018/05/31	0	0.00	1	107.50	106.50	-1	1,051	-0.10%
2018/05/30	0.1	105.50	2	106.50	105.50	-1.9	1,051	-0.18%
2018/05/25	1	106.50	0	0.00	106.50	1	1,047	0.10%
2018/05/23	0	0.00	1	106.50	105.50	-1	1,062	-0.09%
2018/05/22	1	106.00	3	106.33	106.00	-2	1,069	-0.19%
2018/05/21	1	101.50	4	104.13	105.00	-3	1,084	-0.28%
2018/05/18	10	102.80	10	101.05	101.00	0	1,074	0.00%
2018/05/17	0	0.00	3	102.50	102.50	-3	1,094	-0.27%
2018/05/16	1.1	101.95	1	102.00	102.00	0.1	1,107	0.01%
2018/05/14	1	102.00	0	0.00	103.00	1	1,171	0.09%
2018/05/11	1	100.00	0	0.00	100.00	1	1,176	0.08%
2018/05/10	0	0.00	1	102.00	101.50	-1	1,199	-0.08%
2018/05/09	0	0.00	20	100.50	102.50	-20	1,216	-1.64%
2018/05/08	1	98.50	24	99.90	99.70	-23	1,210	-1.90%
2018/05/07	43	99.00	0	0.00	99.90	43	1,214	3.54%
2018/05/04	6.2	99.35	47	99.99	99.30	-40.8	1,214	-3.36%
2018/05/03	3	100.50	3	101.00	99.90	0	1,213	0.00%
2018/05/02	24	101.35	3	101.00	100.50	21	1,218	1.72%
2018/04/30	3	100.17	3	101.00	104.50	0	1,211	0.00%
2018/04/27	13.2	99.98	5	99.60	100.00	8.2	1,209	0.68%
2018/04/26	26.2	105.25	11	103.55	102.50	15.2	1,178	1.29%
2018/04/25	5.2	109.54	2	109.00	110.50	3.2	1,144	0.28%
2018/04/24	10	110.85	10	109.20	109.00	0	1,150	0.00%
2018/04/23	6	112.67	6	113.33	112.50	0	1,155	0.00%
2018/04/20	6	114.00	6	114.00	114.00	0	1,170	0.00%
2018/04/19	8	115.50	8	114.88	114.50	0	1,180	0.00%
2018/04/18	11	118.45	9	118.11	116.50	2	1,164	0.17%
2018/04/17	4	119.25	4	120.50	119.50	0	1,132	0.00%
2018/04/16	12	121.50	6	120.33	119.50	6	1,131	0.53%
2018/04/13	9	123.50	8	124.13	123.50	1	1,134	0.09%
2018/04/12	6	120.50	9	121.61	124.00	-3	1,131	-0.27%
2018/04/11	6	119.00	8	113.63	120.00	-2	1,085	-0.18%
2018/04/10	7	110.36	6	110.83	109.50	1	1,081	0.09%
2018/04/09	3	110.33	5	110.50	111.50	-2	1,101	-0.18%
2018/04/03	4	110.75	6	111.00	110.50	-2	1,171	-0.17%
2018/04/02	4	111.38	16	111.91	111.50	-12	1,218	-0.98%
2018/03/31	1	111.00	0	0.00	111.50	1	1,241	0.08%
2018/03/30	7	112.07	7	111.71	112.00	0	1,263	0.00%
2018/03/29	9	112.78	6	112.00	111.50	3	1,287	0.23%
2018/03/28	2	114.50	4	115.25	113.50	-2	1,292	-0.15%
2018/03/27	3	114.00	0	0.00	113.50	3	1,299	0.23%
2018/03/26	2	112.50	2	113.00	112.50	0	1,323	0.00%
2018/03/23	3	111.00	9	111.39	113.00	-6	1,379	-0.43%
2018/03/22	18	115.94	8	115.81	113.50	10	1,390	0.72%
2018/03/21	6	117.67	6	118.83	117.00	0	1,386	0.00%
2018/03/20	4	118.00	0	0.00	118.00	4	1,433	0.28%
2018/03/19	3.1	118.66	13	119.00	118.50	-9.9	1,474	-0.67%
2018/03/16	17	118.88	10.2	119.68	118.00	6.8	1,500	0.45%
2018/03/15	12	120.21	5	120.50	120.50	7	1,526	0.46%
2018/03/14	7	122.43	6	122.00	122.00	1	1,592	0.06%
2018/03/13	4.2	123.03	3	122.67	123.50	1.2	1,648	0.08%
2018/03/12	4	123.50	4	122.00	123.50	0	1,688	0.00%
2018/03/09	5	121.00	4.1	121.49	121.00	0.9	1,759	0.05%
2018/03/08	4.1	120.01	4	121.75	121.00	0.1	1,888	0.01%
2018/03/07	5	121.60	6	122.17	121.00	-1	1,990	-0.05%
2018/03/06	2	121.50	3	122.00	121.50	-1	2,296	-0.04%
2018/03/05	3	121.83	3	122.67	120.00	0	2,366	0.00%
2018/03/02	3	122.50	2	122.50	122.50	1	2,432	0.04%
2018/03/01	5	122.30	5	123.60	124.50	0	2,469	0.00%
2018/02/27	0	0.00	3	123.00	123.00	-3	2,598	-0.12%
2018/02/26	2	124.00	2.2	123.54	124.50	-0.2	2,785	-0.01%
2018/02/23	4	122.25	4	123.25	121.50	0	2,797	0.00%
2018/02/22	4	120.00	4	122.00	122.50	0	2,825	0.00%
2018/02/21	2	121.00	0	0.00	122.00	2	2,858	0.07%
2018/02/12	0.2	117.00	4.4	115.64	116.00	-4.2	2,840	-0.15%
2018/02/08	9	116.06	6	114.50	114.00	3	2,838	0.11%
2018/02/07	6	116.33	7	117.50	117.50	-1	2,828	-0.04%
2018/02/06	3	115.83	2	113.00	113.50	1	2,810	0.04%
2018/02/05	7	125.64	4	125.00	125.00	3	2,761	0.11%
2018/02/02	3	131.50	4	133.13	129.00	-1	2,751	-0.04%
2018/02/01	3	129.83	2	130.50	131.50	1	2,734	0.04%
2018/01/31	4	126.75	5	128.10	129.00	-1	2,722	-0.04%
2018/01/30	5	127.70	6	128.75	127.50	-1	2,725	-0.04%
2018/01/29	7.2	129.06	6	130.00	128.50	1.2	2,719	0.04%
2018/01/26	5	128.60	4	129.75	128.50	1	2,716	0.04%
2018/01/25	8	130.75	8	130.00	129.00	0	2,723	0.00%
2018/01/24	4	129.75	15	131.03	131.00	-11	2,783	-0.40%
2018/01/23	4	130.50	5	130.90	129.50	-1	2,791	-0.04%
2018/01/22	5.1	130.09	5	130.80	130.00	0.1	2,814	0.00%
2018/01/19	11	131.68	7	131.43	130.50	4	2,843	0.14%
2018/01/18	6	133.00	9	133.00	132.50	-3	2,903	-0.10%
2018/01/17	6.1	133.23	1.6	131.32	131.00	4.5	2,906	0.15%
2018/01/16	6	133.50	6	132.75	134.00	0	2,913	0.00%
2018/01/15	11	129.86	12	130.83	132.00	-1	2,942	-0.03%
2018/01/12	9	130.06	9	129.44	130.00	0	3,083	0.00%
2018/01/11	8	127.06	8	127.69	128.50	0	3,084	0.00%
2018/01/10	12	127.75	12	127.50	127.00	0	3,083	0.00%
2018/01/09	12	128.79	12	128.96	128.50	0	3,069	0.00%
2018/01/08	13	131.62	12	133.17	128.00	1	3,062	0.03%
2018/01/05	9	133.28	8	135.00	132.50	1	3,044	0.03%
2018/01/04	12	130.71	13	132.92	134.00	-1	3,046	-0.03%
2018/01/03	9	133.06	8	131.00	131.50	1	3,005	0.03%
2018/01/02	4	130.25	5	132.00	133.00	-1	2,998	-0.03%