世界 (5347)-凱基-市政券商分點個股進出

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

世界

(5347)

可現股當沖

股價
82.3
漲跌
▲1.1
漲幅
+1.35%
成交量
8,328張
產業
上櫃半導體類股
1077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

世界 (5347)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/04/22	1.1	81.65	1	80.60	81.20	0.1	12,978	0.00%
2024/04/19	6	81.42	0	0.00	81.20	6	12,842	0.05%
2024/04/18	5	85.32	4	86.08	86.30	1	12,613	0.01%
2024/04/17	0	0.00	1	84.70	84.70	-1	12,497	-0.01%
2024/04/16	2	82.80	2	84.15	83.10	0	12,400	0.00%
2024/04/15	2	85.10	1	85.30	84.90	1	12,279	0.01%
2024/04/12	3	87.87	1	88.50	87.70	2	12,146	0.02%
2024/04/11	1	87.80	7	87.63	88.00	-6	12,086	-0.05%
2024/04/10	1	87.00	3	86.70	86.90	-2	11,971	-0.02%
2024/04/09	1.1	87.33	1	87.60	87.10	0.1	11,937	0.00%
2024/04/08	2	86.05	13	85.44	86.10	-11	11,879	-0.09%
2024/04/03	1	85.30	2	84.85	85.00	-1	11,878	-0.01%
2024/04/02	10	85.14	4	85.18	84.80	6	11,948	0.05%
2024/04/01	3	84.80	1	85.10	84.60	2	12,193	0.02%
2024/03/29	1	85.90	41	86.03	85.50	-40	12,083	-0.33%
2024/03/28	34	85.39	0	0.00	84.80	34	11,766	0.29%
2024/03/27	2	86.00	6	85.03	86.20	-4	11,713	-0.03%
2024/03/26	10.6	84.31	18	86.42	85.10	-7.4	11,645	-0.06%
2024/03/25	19	86.53	12.2	87.17	86.30	6.8	11,427	0.06%
2024/03/22	23	88.57	19	88.17	87.90	4	11,365	0.04%
2024/03/21	6	90.15	8	90.10	89.80	-2	10,946	-0.02%
2024/03/20	43.1	88.96	17	90.62	89.70	26.1	10,714	0.24%
2024/03/19	27	86.84	49	87.61	90.80	-22	10,121	-0.22%
2024/03/18	21	84.99	16.2	84.96	84.80	4.8	9,386	0.05%
2024/03/15	8	84.06	23.3	83.45	83.90	-15.3	9,116	-0.17%
2024/03/14	19.2	82.34	29	82.38	82.40	-9.8	8,838	-0.11%
2024/03/13	20	83.93	58.3	83.11	82.70	-38.3	8,627	-0.44%
2024/03/12	3	78.71	59.5	78.29	81.20	-56.4	7,739	-0.73%
2024/03/11	6	73.60	3	73.57	73.90	3	7,115	0.04%
2024/03/08	36	74.89	97	75.75	74.20	-61	7,449	-0.82%
2024/03/07	10	73.17	1	73.30	73.10	9	7,395	0.12%
2024/03/06	3	72.20	7	72.49	72.80	-4	7,738	-0.05%
2024/03/05	11	72.66	6	72.80	72.60	5	8,252	0.06%
2024/03/04	3	73.27	0	0.00	73.50	3	8,703	0.03%
2024/03/01	7	72.60	1	72.90	72.60	6	9,179	0.07%
2024/02/29	6	71.80	1	71.50	72.20	5	9,902	0.05%
2024/02/27	63	72.68	0.1	72.60	72.00	62.9	10,878	0.58%
2024/02/26	37.1	72.37	1	72.20	72.20	36.1	11,785	0.31%
2024/02/23	6	73.42	0	0.00	72.90	6	12,337	0.05%
2024/02/22	4	73.90	1	74.00	73.80	3	12,910	0.02%
2024/02/21	14	73.58	0	0.00	73.50	14	13,364	0.11%
2024/02/20	16	74.30	1.1	74.89	74.30	14.9	13,533	0.11%
2024/02/19	4.2	74.90	5.4	75.01	75.30	-1.2	13,646	-0.01%
2024/02/16	6	74.63	7	74.41	74.80	-1	13,746	-0.01%
2024/02/15	46	73.53	0	0.00	73.90	46	13,852	0.33%
2024/02/05	1	73.00	7	73.03	73.50	-6	13,811	-0.04%
2024/02/02	16	73.61	0	0.00	72.60	16	13,767	0.12%
2024/02/01	3.1	72.76	1	73.20	72.50	2.1	14,010	0.01%
2024/01/31	16	73.30	63	73.70	73.50	-47	14,280	-0.33%
2024/01/30	6.1	73.53	32	73.55	73.10	-25.9	14,228	-0.18%
2024/01/29	8	74.11	24	74.64	74.70	-16	14,265	-0.11%
2024/01/26	20	75.57	1	75.50	74.80	19	14,319	0.13%
2024/01/25	25.4	75.83	108.1	75.99	76.30	-82.7	14,328	-0.58%	大賣/
2024/01/24	4	75.00	7	74.63	75.00	-3	14,305	-0.02%
2024/01/23	3	74.87	24	74.60	74.90	-21	14,351	-0.15%
2024/01/22	18	74.12	1	73.65	73.50	17	14,345	0.12%
2024/01/19	48	74.83	1	74.40	74.40	47	14,281	0.33%
2024/01/18	14	73.87	0	0.00	72.70	14	14,140	0.10%
2024/01/17	4	73.83	12	73.63	73.90	-8	14,076	-0.06%
2024/01/16	9.4	76.23	23	76.90	76.00	-13.6	13,957	-0.10%
2024/01/15	1.1	77.71	1	77.50	77.80	0.1	13,883	0.00%
2024/01/12	18.2	77.67	13	77.81	77.50	5.2	13,946	0.04%
2024/01/11	1	79.00	0	0.00	79.40	1	13,921	0.01%
2024/01/10	11	78.68	0	0.00	79.10	11	14,007	0.08%
2024/01/08	3.1	78.87	0	0.00	78.10	3.1	14,142	0.02%
2024/01/05	4	79.15	2	79.10	78.60	2	14,333	0.01%
2024/01/04	5	78.38	1.2	78.30	78.50	3.8	14,439	0.03%
2024/01/03	13	78.27	0	0.00	78.30	13	14,488	0.09%
2024/01/02	1.1	79.82	1.1	79.81	79.70	0	14,447	0.00%
2023/12/29	26	81.35	3	81.33	81.50	23	14,443	0.16%
2023/12/28	6.1	81.23	32.2	80.94	81.10	-26.1	14,403	-0.18%
2023/12/27	25	80.24	76.2	79.83	81.00	-51.2	14,295	-0.36%
2023/12/26	0	0.00	1	78.20	78.50	-1	14,049	-0.01%
2023/12/25	1	78.00	1	78.20	78.00	0	14,090	0.00%
2023/12/22	0	0.00	1	78.10	78.20	-1	14,148	-0.01%
2023/12/21	1.1	77.52	5	77.42	77.40	-3.9	14,130	-0.03%
2023/12/20	71	78.22	9	77.73	78.20	62	14,140	0.44%
2023/12/19	35.1	77.10	40	76.94	77.20	-5	14,108	-0.04%
2023/12/18	10	78.75	59	78.66	78.90	-49	13,998	-0.35%
2023/12/15	10	79.58	12	80.03	79.80	-2	13,984	-0.01%
2023/12/14	27.3	79.61	2	80.00	80.00	25.3	13,921	0.18%
2023/12/13	40.2	79.41	28	79.76	79.40	12.2	13,861	0.09%
2023/12/12	18	79.22	20	79.04	79.60	-2	13,775	-0.01%
2023/12/11	30	78.41	23	78.62	78.60	7	13,729	0.05%
2023/12/08	14	78.69	11.4	78.60	78.70	2.6	13,717	0.02%
2023/12/07	19	78.05	15	78.44	77.70	4	13,677	0.03%
2023/12/06	23.5	78.35	12	77.90	77.50	11.5	13,573	0.08%
2023/12/05	30.2	78.07	32	79.12	77.80	-1.8	13,430	-0.01%
2023/12/04	56	81.19	25.1	81.19	80.90	30.9	13,054	0.24%
2023/12/01	30	78.86	37	78.76	78.90	-7	12,759	-0.05%
2023/11/30	49	79.90	58	80.54	79.80	-9	12,367	-0.07%
2023/11/29	35	80.05	43.1	80.50	79.50	-8.1	11,940	-0.07%
2023/11/28	31	79.59	2	80.05	79.10	29	11,527	0.25%
2023/11/27	489.4	80.91	589	81.57	79.70	-99.6	11,025	-0.90%	大買/大賣/
2023/11/24	130.1	85.84	22.3	86.63	85.50	107.8	10,300	1.05%	大買/鉅額交易
2023/11/23	29.2	83.98	18.2	85.15	83.40	11	9,265	0.12%
2023/11/22	13	80.19	15.2	80.61	81.10	-2.1	8,342	-0.03%
2023/11/21	10.1	79.56	11.1	79.30	78.70	-1	7,853	-0.01%
2023/11/20	2	77.75	31.1	77.84	78.00	-29.1	7,333	-0.40%
2023/11/17	0	0.00	2	73.90	73.80	-2	6,902	-0.03%
2023/11/16	10	72.20	0.5	71.70	72.90	9.5	6,770	0.14%
2023/11/15	3	71.20	0	0.00	71.60	3	6,740	0.04%
2023/11/14	1	71.20	151	69.90	71.20	-150	6,718	-2.23%	大賣/鉅額交易
2023/11/13	4	68.70	2	68.90	68.90	2	6,563	0.03%
2023/11/10	4.1	67.61	0	0.00	68.10	4.1	6,522	0.06%
2023/11/09	85.6	68.11	0.5	68.50	67.50	85.1	6,437	1.32%
2023/11/08	90.2	69.08	3	69.80	69.70	87.2	6,160	1.42%
2023/11/07	0	0.00	1	73.30	72.70	-1	5,856	-0.02%
2023/11/06	6	73.20	12	73.21	73.10	-6	5,914	-0.10%
2023/11/03	15.1	71.57	1	72.20	72.20	14.1	5,838	0.24%
2023/11/02	3	72.37	2	72.65	72.90	1	5,827	0.02%
2023/11/01	5	71.66	39	71.50	71.60	-34	5,822	-0.58%
2023/10/31	2	70.35	2	70.55	70.10	0	5,846	0.00%
2023/10/30	46.1	70.26	6	70.30	70.40	40.1	5,916	0.68%
2023/10/26	1.1	71.59	0	0.00	71.30	1.1	5,970	0.02%
2023/10/25	3	73.10	3	74.03	74.40	0	5,918	0.00%
2023/10/23	0	0.00	1.1	74.22	73.00	-1.1	5,894	-0.02%
2023/10/20	1	73.90	1	74.00	73.60	0	5,910	0.00%
2023/10/19	0	0.00	1	74.70	74.50	-1	5,914	-0.02%
2023/10/18	4	74.78	0	0.00	74.00	4	5,959	0.07%
2023/10/17	3.1	75.09	0	0.00	74.50	3.1	5,934	0.05%
2023/10/16	11	74.67	20	73.48	72.70	-9	5,903	-0.15%
2023/10/13	11.7	76.08	6	75.70	75.40	5.7	5,828	0.10%
2023/10/12	0	0.00	6	73.18	74.20	-6	5,629	-0.11%
2023/10/11	1	70.30	0	0.00	70.80	1	5,533	0.02%
2023/10/06	3	70.83	2	71.50	70.70	1	5,485	0.02%
2023/10/05	1	71.90	7.1	71.80	71.90	-6.1	5,494	-0.11%
2023/10/04	1	69.40	1.2	69.30	70.00	-0.2	5,403	0.00%
2023/10/03	2	69.00	0	0.00	69.10	2	5,410	0.04%
2023/09/28	0	0.00	5	68.10	68.00	-5	5,533	-0.09%
2023/09/27	6	67.60	0	0.00	67.80	6	5,594	0.11%
2023/09/26	1.1	68.22	1	68.80	68.00	0.1	5,588	0.00%
2023/09/25	1	69.50	1	69.50	69.50	0	5,608	0.00%
2023/09/22	0.1	69.50	0	69.40	69.00	0.1	5,638	0.00%
2023/09/21	1.2	69.53	3.1	69.58	69.60	-1.9	5,642	-0.03%
2023/09/20	0.2	70.35	0	0.00	69.30	0.2	5,655	0.00%
2023/09/18	3.4	71.26	0	0.00	71.20	3.4	5,684	0.06%
2023/09/15	0.5	71.90	0	0.00	72.00	0.5	5,699	0.01%
2023/09/14	5	71.86	1	72.20	71.80	4	5,719	0.07%
2023/09/13	6	71.43	5	71.38	71.40	1	5,692	0.02%
2023/09/12	2.1	69.93	22	70.62	71.30	-20	5,705	-0.35%
2023/09/11	1	68.60	0	0.00	68.90	1	5,652	0.02%
2023/09/08	2.2	69.20	1	69.40	69.20	1.2	5,650	0.02%
2023/09/07	3.2	70.15	0.1	70.50	69.90	3.1	5,671	0.05%
2023/09/06	11	70.37	0.1	70.70	70.30	11	5,635	0.19%
2023/09/05	11	70.38	1.1	70.42	70.50	9.9	5,616	0.18%
2023/09/04	14.2	70.94	7.2	70.82	70.80	6.9	5,597	0.12%
2023/09/01	4.1	70.00	71.1	69.41	69.60	-67	5,535	-1.21%
2023/08/31	3.5	68.69	0	0.00	68.30	3.5	5,478	0.06%
2023/08/30	50.1	68.90	4.1	69.15	69.20	46	5,435	0.85%
2023/08/29	1.1	68.27	0	0.00	68.50	1.1	5,443	0.02%
2023/08/28	7	68.53	7	69.20	68.30	0	5,436	0.00%
2023/08/25	15.5	67.20	0	0.00	67.80	15.5	5,384	0.29%
2023/08/24	12	68.98	4	69.10	68.80	8	5,302	0.15%
2023/08/23	2	68.30	1	68.60	68.40	1	5,261	0.02%
2023/08/21	9	68.79	0	0.00	68.70	9	5,228	0.17%
2023/08/18	5	70.68	0	0.00	70.40	5	5,102	0.10%
2023/08/17	0.1	70.70	0	0.00	71.30	0.1	4,993	0.00%
2023/08/16	1.5	71.13	6	71.08	71.20	-4.5	4,970	-0.09%
2023/08/15	3	72.10	25	71.82	71.80	-22	4,949	-0.44%
2023/08/14	1	72.00	1	71.90	72.00	0	4,985	0.00%
2023/08/11	10	73.13	0	0.00	72.60	10	4,947	0.20%
2023/08/10	1	72.40	1	73.70	74.00	0	4,956	0.00%
2023/08/09	1.1	74.41	0	0.00	74.30	1.1	4,846	0.02%
2023/08/08	4	75.35	0	0.00	74.60	4	4,848	0.08%
2023/08/04	0.4	75.90	1	75.40	75.50	-0.7	4,756	-0.01%
2023/08/02	2	76.40	0	0.00	75.70	2	4,685	0.04%
2023/08/01	0	0.00	1	78.70	78.40	-1	4,539	-0.02%
2023/07/28	0.4	77.29	1	77.60	77.20	-0.7	4,496	-0.01%
2023/07/26	2.1	76.81	10	76.30	75.60	-8	4,515	-0.18%
2023/07/24	2	77.50	0	0.00	77.60	2	4,472	0.04%
2023/07/21	1	78.20	0	0.00	78.00	1	4,464	0.02%
2023/07/20	1.1	80.06	2	80.10	80.20	-0.9	4,399	-0.02%
2023/07/18	2	81.65	1	81.30	80.80	1	4,387	0.02%
2023/07/17	0	0.00	1	81.40	81.30	-1	4,426	-0.02%
2023/07/14	3	81.37	1	81.90	80.80	2	4,500	0.04%
2023/07/12	1	80.20	0	0.00	80.00	1	4,442	0.02%
2023/07/10	1	81.00	0	0.00	80.00	1	4,428	0.02%
2023/07/07	9.1	81.38	0	0.00	80.50	9.1	4,407	0.21%
2023/07/06	2.1	82.73	1	83.50	83.50	1.1	4,317	0.03%
2023/07/05	1.2	84.33	0	0.00	83.70	1.2	4,229	0.03%
2023/07/04	2	87.76	0	0.00	88.30	2	4,126	0.05%
2023/07/03	2	88.15	3	88.23	87.70	-1	4,090	-0.02%
2023/06/30	2	88.20	2.1	88.12	88.00	-0.1	4,064	0.00%
2023/06/29	1	86.40	0	0.00	86.10	1	4,041	0.02%
2023/06/28	1	87.00	0	0.00	86.20	1	4,087	0.02%
2023/06/27	4	87.18	0	0.00	87.00	4	4,096	0.10%
2023/06/26	10	87.10	0	0.00	87.00	10	4,165	0.24%
2023/06/19	12.1	90.04	0	0.00	89.30	12.1	4,273	0.28%
2023/06/16	1	91.10	0	0.00	90.30	1	4,285	0.02%
2023/06/15	1	92.80	0	0.00	92.90	1	4,260	0.02%
2023/06/14	1.1	93.27	0	0.00	92.90	1.1	4,374	0.03%
2023/06/13	1	93.30	0	0.00	92.50	1	4,360	0.02%
2023/06/08	2	93.40	1	93.50	93.00	1	4,341	0.02%
2023/06/07	1	94.00	4	93.98	94.80	-3	4,381	-0.07%
2023/06/06	0.1	91.10	0	91.10	91.30	0	4,377	0.00%
2023/06/05	4	92.83	0	0.00	92.70	4	4,373	0.09%
2023/06/02	3	91.90	0	0.00	91.90	3	4,363	0.07%
2023/06/01	1	91.70	2	91.40	91.60	-1	4,368	-0.02%
2023/05/31	1	93.00	1	93.50	92.90	0	4,405	0.00%
2023/05/30	1	93.40	1	93.40	93.80	0	4,393	0.00%
2023/05/29	16	95.08	4	95.00	94.10	12	4,419	0.27%
2023/05/26	33	92.68	36	93.19	92.80	-3	4,503	-0.07%
2023/05/25	0	0.00	1	90.10	90.40	-1	4,492	-0.02%
2023/05/24	0	0.00	1	90.00	90.20	-1	4,683	-0.02%
2023/05/18	0	0.00	2	91.45	90.80	-2	4,914	-0.04%
2023/05/17	1	89.90	0	0.00	90.20	1	5,066	0.02%
2023/05/16	2	90.70	1	90.70	90.30	1	5,100	0.02%
2023/05/15	0	0.00	2	89.65	90.00	-2	5,183	-0.04%
2023/05/10	0	0.00	8	89.00	89.20	-8	5,463	-0.15%
2023/05/09	0	0.00	1	90.10	90.00	-1	5,507	-0.02%
2023/05/08	3	89.90	0	0.00	89.80	3	5,594	0.05%
2023/05/05	0	0.00	1	89.70	89.70	-1	5,685	-0.02%
2023/05/04	6	89.35	3	87.83	89.30	3	5,810	0.05%
2023/05/03	7	88.16	2	86.40	88.20	5	5,880	0.09%
2023/05/02	1	86.00	0	0.00	87.50	1	6,204	0.02%
2023/04/28	1	86.80	0	0.00	86.70	1	6,490	0.02%
2023/04/26	0	86.00	22.1	85.58	85.50	-22.1	6,624	-0.33%
2023/04/25	3	87.27	0	0.00	87.00	3	6,709	0.04%
2023/04/24	3	89.27	0	0.00	88.90	3	6,824	0.04%
2023/04/21	13	90.06	10	91.13	90.20	3	6,869	0.04%
2023/04/20	29	91.02	0.2	91.10	90.30	28.8	6,978	0.41%
2023/04/19	3	91.44	1.3	92.54	90.90	1.8	7,214	0.02%
2023/04/18	2	92.50	0	0.00	92.10	2	7,596	0.03%
2023/04/17	0	93.70	0	0.00	93.80	0	7,735	0.00%
2023/04/14	1	94.90	1	94.60	94.60	0	7,735	0.00%
2023/04/12	1	93.51	0	0.00	94.30	1	7,684	0.01%
2023/04/10	0	0.00	2	95.00	94.60	-2	7,762	-0.03%
2023/03/30	2	96.70	3	97.50	97.50	-1	7,815	-0.01%
2023/03/29	0	95.90	2.5	97.94	96.00	-2.5	7,814	-0.03%
2023/03/28	0.1	98.60	1	98.20	98.90	-0.9	7,825	-0.01%
2023/03/27	1	98.80	2.1	99.97	99.00	-1.1	7,922	-0.01%
2023/03/24	0	0.00	1	99.00	98.50	-1	7,889	-0.01%
2023/03/23	4.5	97.39	2	97.95	98.00	2.5	7,842	0.03%
2023/03/21	2	93.75	0	0.00	93.70	2	7,849	0.03%
2023/03/20	0	0.00	11	95.09	94.60	-11	7,920	-0.14%
2023/03/17	1	94.70	5	94.86	95.90	-4	7,928	-0.05%
2023/03/14	0	91.50	0	0.00	91.00	0	7,937	0.00%
2023/03/13	0	0.00	0.3	92.10	92.50	-0.3	7,947	0.00%
2023/03/10	2	91.15	3	92.10	91.70	-1	7,997	-0.01%
2023/03/09	1	93.90	0	0.00	93.90	1	8,118	0.01%
2023/03/08	0	0.00	1	94.90	94.80	-1	8,138	-0.01%
2023/03/03	1	94.00	3	92.77	91.60	-2	8,105	-0.02%
2023/03/02	0	0.00	1	92.60	92.60	-1	8,090	-0.01%
2023/03/01	1	91.00	0	0.00	93.40	1	8,175	0.01%
2023/02/24	0	0.00	1	95.20	92.50	-1	8,181	-0.01%
2023/02/23	3	93.70	8	93.61	93.40	-5	8,204	-0.06%
2023/02/22	12.1	91.10	2.5	92.36	91.70	9.6	8,356	0.11%
2023/02/21	0.5	95.00	1	95.40	95.00	-0.5	8,345	-0.01%
2023/02/20	1	93.50	0	0.00	93.50	1	8,479	0.01%
2023/02/17	3	92.27	2	91.75	92.40	1	8,752	0.01%
2023/02/16	4	92.65	0	0.00	92.70	4	8,847	0.05%
2023/02/15	5	92.69	0	0.00	92.40	5	9,097	0.06%
2023/02/14	0.1	97.00	1	97.00	97.20	-0.9	9,016	-0.01%
2023/02/13	3	95.54	0	0.00	96.80	3	9,109	0.03%
2023/02/10	1	98.20	2.5	97.59	98.70	-1.5	9,040	-0.02%
2023/02/09	2	95.10	0	95.76	95.50	2	8,938	0.02%
2023/02/08	0.5	96.20	7	96.64	95.70	-6.5	8,956	-0.07%
2023/02/07	3	94.97	9	95.26	95.30	-6	8,863	-0.07%
2023/02/06	7	95.20	0	0.00	93.60	7	9,066	0.08%
2023/02/03	3.1	95.81	2.1	96.89	96.60	1	9,038	0.01%
2023/02/02	13	97.58	16.1	98.49	96.80	-3.1	9,008	-0.03%
2023/02/01	18	97.86	6	97.57	97.20	12	8,912	0.13%
2023/01/31	17.1	99.29	106	98.98	99.70	-88.9	8,795	-1.01%	大賣/
2023/01/30	114	100.62	17	100.16	101.00	97	8,464	1.15%	大買/
2023/01/17	1.2	91.58	0.1	92.00	92.00	1.1	8,194	0.01%
2023/01/16	0.3	89.30	1	89.30	89.30	-0.7	8,114	-0.01%
2023/01/13	1	88.00	3	89.27	88.20	-2	8,124	-0.02%
2023/01/12	2.2	90.15	4.2	89.35	90.00	-2	8,014	-0.02%
2023/01/11	1	91.80	2.1	91.59	92.60	-1.1	7,883	-0.01%
2023/01/10	2	92.10	1	92.90	91.70	1	7,836	0.01%
2023/01/09	9	91.67	6	91.70	93.40	3	7,676	0.04%
2023/01/06	54	88.75	57.4	89.12	90.80	-3.4	7,420	-0.05%
2023/01/05	8	84.10	16	84.04	84.80	-8	6,972	-0.11%
2023/01/04	0	0.00	4	80.60	80.50	-4	6,909	-0.06%
2022/12/30	1	78.00	0	0.00	77.50	1	6,966	0.01%
2022/12/29	0	0.00	1	76.70	77.80	-1	6,994	-0.01%
2022/12/28	10	78.42	0	0.00	77.80	10	7,004	0.14%
2022/12/27	0.1	81.60	2	81.50	81.10	-1.9	6,983	-0.03%
2022/12/26	3	80.56	0	0.00	80.40	3	6,977	0.04%
2022/12/23	2	81.20	0	0.00	81.50	2	7,006	0.03%
2022/12/20	1	81.30	5	84.00	81.30	-4	7,064	-0.06%
2022/12/19	1	84.80	4	84.43	84.60	-3	7,070	-0.04%
2022/12/16	1.1	80.79	13	82.64	82.30	-11.9	6,965	-0.17%
2022/12/15	1	83.10	0	0.00	82.90	1	6,970	0.01%
2022/12/14	2	83.00	0	0.00	83.50	2	7,154	0.03%
2022/12/13	0	0.00	2	84.80	83.80	-2	7,106	-0.03%
2022/12/12	0.1	83.40	6	81.47	83.90	-5.9	7,001	-0.08%
2022/12/09	8	83.34	0	0.00	83.20	8	6,948	0.12%
2022/12/08	7	83.13	2	83.25	82.90	5	6,914	0.07%
2022/12/07	4	84.07	8	83.99	83.30	-4	6,902	-0.06%
2022/12/06	2	85.40	0	85.40	84.80	2	6,881	0.03%
2022/12/05	8	87.15	0	0.00	86.50	8	6,886	0.12%
2022/12/02	1	87.09	5	86.88	86.80	-4	6,936	-0.06%
2022/12/01	13	86.50	8	86.13	87.10	5	6,920	0.07%
2022/11/30	5	82.22	0	0.00	82.30	5	6,787	0.07%
2022/11/29	1	83.50	1	82.50	83.30	0	6,734	0.00%
2022/11/25	0	84.00	0	0.00	83.90	0	6,770	0.00%
2022/11/24	1	84.00	0	0.00	84.40	1	6,781	0.01%
2022/11/23	3	85.80	3	84.77	83.20	0	6,779	0.00%
2022/11/22	1.2	83.58	3	83.20	83.50	-1.9	6,750	-0.03%
2022/11/21	5	85.48	2.7	85.23	83.70	2.3	6,762	0.03%
2022/11/18	6	90.43	6	89.30	88.10	0	6,627	0.00%
2022/11/17	2.1	86.08	4.2	86.53	90.70	-2.2	6,483	-0.03%
2022/11/16	3	86.32	5	86.60	87.20	-2	6,395	-0.03%
2022/11/15	10.2	84.72	21.1	84.92	85.50	-10.8	6,169	-0.18%
2022/11/14	7	81.09	5	80.40	80.80	2	5,930	0.03%
2022/11/11	6	79.17	15.1	80.60	80.90	-9.1	5,877	-0.15%
2022/11/10	1	73.70	4	73.80	74.10	-3	5,629	-0.05%
2022/11/09	4.3	72.06	10	71.46	73.00	-5.7	5,590	-0.10%
2022/11/08	1	68.60	3	68.77	69.10	-2	5,547	-0.04%
2022/11/07	0	0.00	16	66.31	67.50	-16	5,611	-0.29%
2022/11/04	8	64.43	3	64.60	65.30	5	5,641	0.09%
2022/11/02	51	65.24	44.1	64.67	66.00	7	5,664	0.12%
2022/11/01	0	0.00	2	66.85	68.10	-2	5,487	-0.04%
2022/10/31	0	0.00	2	66.25	66.40	-2	5,609	-0.04%
2022/10/28	2	64.25	0	0.00	64.10	2	5,730	0.03%
2022/10/27	1	64.80	3	64.03	64.80	-2	5,940	-0.03%
2022/10/26	1	62.70	0	0.00	61.90	1	6,062	0.02%
2022/10/25	1	62.80	0	0.00	62.60	1	6,094	0.02%
2022/10/24	6.1	64.90	0	0.00	64.80	6.1	6,098	0.10%
2022/10/21	1	64.00	3	64.17	63.50	-2	6,095	-0.03%
2022/10/20	2	60.75	0	0.00	62.40	2	6,036	0.03%
2022/10/14	0	0.00	2	63.50	63.50	-2	6,156	-0.03%
2022/10/13	0	0.00	3	61.23	60.30	-3	6,187	-0.05%
2022/10/12	3	60.10	1	60.60	60.30	2	6,178	0.03%
2022/10/11	3	62.67	0	0.00	61.00	3	6,153	0.05%
2022/10/07	2	67.00	0	0.00	66.80	2	6,176	0.03%
2022/10/06	2	68.35	0	0.00	68.80	2	6,221	0.03%
2022/10/05	0.1	68.60	1	68.90	68.50	-0.9	6,257	-0.01%
2022/10/04	0.2	67.55	7	67.34	67.30	-6.8	6,284	-0.11%
2022/10/03	1	64.80	1	65.60	65.10	0	6,301	0.00%
2022/09/30	0	0.00	2	63.40	65.00	-2	6,420	-0.03%
2022/09/29	1	63.60	0	0.00	63.50	1	6,543	0.02%
2022/09/28	1	63.90	2	64.70	63.30	-1	6,594	-0.02%
2022/09/27	3	64.64	1	64.40	65.00	2	6,635	0.03%
2022/09/26	4	66.18	0	0.00	64.40	4	6,777	0.06%
2022/09/23	2	67.90	0	0.00	68.00	2	6,817	0.03%
2022/09/22	2.5	68.24	1	69.00	68.00	1.5	6,930	0.02%
2022/09/21	12.1	69.50	6	69.75	69.80	6.1	6,932	0.09%
2022/09/19	2.1	72.71	0	0.00	72.50	2.1	6,756	0.03%
2022/09/16	2	74.20	0	0.00	73.10	2	6,796	0.03%
2022/09/15	2	74.05	2	75.20	75.40	0	6,849	0.00%
2022/09/14	4	73.40	0	0.00	73.80	4	6,947	0.06%
2022/09/13	1	75.40	2	75.30	75.50	-1	6,951	-0.01%
2022/09/12	16	75.31	7	76.23	75.00	9	6,943	0.13%
2022/09/07	0	0.00	2	71.70	71.80	-2	6,988	-0.03%
2022/09/06	0	0.00	3	72.87	71.80	-3	6,980	-0.04%
2022/09/05	1	71.70	2	71.10	71.50	-1	7,060	-0.01%
2022/09/02	1	72.30	0	0.00	72.00	1	7,206	0.01%
2022/09/01	2	72.60	2	72.50	72.50	0	7,189	0.00%
2022/08/31	1	74.20	2	73.65	74.40	-1	7,156	-0.01%
2022/08/30	2	73.05	1	73.30	73.30	1	7,145	0.01%
2022/08/29	8	73.11	2.5	73.03	73.20	5.5	7,129	0.08%
2022/08/26	3	76.97	5.5	76.67	76.60	-2.5	7,096	-0.04%
2022/08/25	3	74.97	1	75.20	75.00	2	7,080	0.03%
2022/08/24	1	75.20	3	75.80	75.20	-2	7,171	-0.03%
2022/08/23	5	74.76	2	74.90	74.20	3	7,223	0.04%
2022/08/22	2.1	73.88	0	0.00	74.10	2.1	7,228	0.03%
2022/08/19	8	75.76	0	0.00	75.00	8	7,267	0.11%
2022/08/18	4.1	75.66	3	75.80	76.00	1.1	7,292	0.01%
2022/08/17	1.2	76.70	0	0.00	77.20	1.2	7,294	0.02%
2022/08/16	8.2	76.71	1	77.30	76.20	7.2	7,369	0.10%
2022/08/15	4.1	78.04	0	0.00	78.20	4.1	7,379	0.05%
2022/08/12	0	0.00	13	76.12	76.60	-13	7,295	-0.18%
2022/08/11	3.1	73.77	2	73.45	73.90	1.1	7,205	0.02%
2022/08/10	2	70.45	0	0.00	70.40	2	7,157	0.03%
2022/08/09	2	71.70	0	0.00	72.00	2	7,132	0.03%
2022/08/08	3	73.87	1	73.50	73.40	2	7,087	0.03%
2022/08/05	2	75.50	2	75.00	74.90	0	7,031	0.00%
2022/08/04	1	72.90	2	71.95	73.00	-1	6,886	-0.01%
2022/08/03	141	69.25	181	68.77	69.70	-40	6,740	-0.59%	大買/大賣/
2022/08/02	19.2	67.84	0	0.00	68.20	19.2	6,575	0.29%
2022/08/01	24	70.91	2	72.05	70.70	22	6,525	0.34%
2022/07/29	1	72.40	26	73.17	72.00	-25	6,510	-0.38%
2022/07/28	7	71.86	6	72.62	72.10	1	6,509	0.02%
2022/07/27	1	71.40	2	71.80	72.10	-1	6,491	-0.02%
2022/07/26	25	71.18	1	71.30	71.00	24	6,483	0.37%
2022/07/25	2	73.20	2	73.20	72.80	0	6,465	0.00%
2022/07/22	2	75.95	0	0.00	75.20	2	6,496	0.03%
2022/07/21	4	75.30	4	75.05	75.90	0	6,501	0.00%
2022/07/20	2	74.95	0	0.00	73.50	2	6,451	0.03%
2022/07/19	1	73.00	6	73.20	72.90	-5	6,424	-0.08%
2022/07/18	0.2	73.10	13	72.98	73.00	-12.9	6,453	-0.20%
2022/07/15	13	73.12	1	71.90	73.10	12	6,416	0.19%
2022/07/14	1	70.50	8	70.04	70.90	-7	6,348	-0.11%
2022/07/13	4	69.10	0	0.00	68.90	4	6,320	0.06%
2022/07/12	1	69.10	4	67.95	67.90	-3	6,267	-0.05%
2022/07/11	1	71.10	0	0.00	71.30	1	6,257	0.02%
2022/07/08	14	71.52	14	71.70	71.80	0	6,256	0.00%
2022/07/07	5.2	69.41	2	67.75	69.70	3.2	6,167	0.05%
2022/07/06	1	66.70	2	66.50	65.30	-1	6,078	-0.02%
2022/07/05	2	68.50	4	69.90	69.10	-2	6,028	-0.03%
2022/07/04	5.1	67.76	0.3	67.24	67.50	4.8	5,980	0.08%
2022/07/01	2	75.70	0	0.00	73.30	2	5,839	0.03%
2022/06/30	3	78.10	5	77.10	76.80	-2	5,892	-0.03%
2022/06/29	3	80.47	2	81.60	79.90	1	5,768	0.02%
2022/06/28	2	84.05	0	0.00	82.80	2	5,701	0.04%
2022/06/27	3	85.67	3	85.50	85.00	0	5,706	0.00%
2022/06/24	2	83.15	2	84.30	83.10	0	5,673	0.00%
2022/06/23	1	83.50	1	84.70	83.00	0	5,631	0.00%
2022/06/22	2	87.34	0	0.00	83.70	2	5,546	0.04%
2022/06/20	0	0.00	11	90.05	89.10	-11	5,392	-0.20%
2022/06/17	6.1	90.91	4	90.00	90.60	2.1	5,349	0.04%
2022/06/16	6	95.35	5	95.54	93.00	1	5,242	0.02%
2022/06/15	2	95.80	1	97.20	95.50	1	5,177	0.02%
2022/06/14	1	93.53	2	95.00	96.50	-1	5,245	-0.02%
2022/06/13	7.3	96.44	0	0.00	95.60	7.3	5,217	0.14%
2022/06/09	0	0.00	1	102.50	102.00	-1	5,134	-0.02%
2022/06/08	1	101.00	80	101.83	103.00	-79	5,149	-1.53%
2022/06/07	1	101.51	0	0.00	101.50	1	5,202	0.02%
2022/06/06	1	102.50	0	0.00	102.50	1	5,222	0.02%
2022/06/02	3	101.17	15	102.50	101.00	-12	5,241	-0.23%
2022/06/01	75	104.23	0	0.00	103.50	75	5,270	1.42%
2022/05/31	5	104.10	32	104.22	107.00	-27	5,238	-0.52%
2022/05/30	0	0.00	40	102.45	103.50	-40	5,156	-0.78%
2022/05/27	8	98.26	4	98.43	98.20	4	5,112	0.08%
2022/05/26	6.1	98.36	0	0.00	97.40	6.1	5,127	0.12%
2022/05/25	1	99.51	0	0.00	101.00	1	5,078	0.02%
2022/05/24	82	100.65	3	101.17	99.80	79	5,092	1.55%
2022/05/23	1	107.00	5	106.50	106.50	-4	4,966	-0.08%
2022/05/20	1	106.00	0	0.00	107.50	1	4,925	0.02%
2022/05/19	1	104.00	0	0.00	106.50	1	4,918	0.02%
2022/05/18	1	109.00	26	107.15	107.50	-25	4,905	-0.51%
2022/05/17	1.4	106.64	16	106.44	107.00	-14.6	4,887	-0.30%
2022/05/16	1	106.00	10	104.75	104.50	-9	4,925	-0.18%
2022/05/12	0.1	100.50	0	0.00	101.00	0.1	5,143	0.00%
2022/05/11	6	101.25	2	101.50	102.00	4	5,200	0.08%
2022/05/10	1.1	97.87	5	98.30	101.00	-3.9	5,295	-0.07%
2022/05/09	17.3	101.58	1	101.00	99.50	16.3	5,337	0.30%
2022/05/06	15	103.40	0	0.00	107.50	15	5,360	0.28%
2022/05/05	20	106.50	24	106.65	107.50	-4	5,477	-0.07%
2022/05/04	0	0.00	12	105.83	105.50	-12	5,627	-0.21%
2022/05/03	10	102.30	0	0.00	104.00	10	5,655	0.18%
2022/04/29	3	106.50	24	105.79	105.50	-21	5,680	-0.37%
2022/04/28	1.2	100.56	16.2	101.70	103.50	-14.9	5,771	-0.26%
2022/04/27	9.2	97.79	2.3	96.63	98.50	7	5,692	0.12%
2022/04/26	0	0.00	10	102.00	102.00	-10	5,651	-0.18%
2022/04/25	9	101.44	1	101.50	103.00	8	5,679	0.14%
2022/04/22	17	106.53	0	0.00	106.00	17	5,704	0.30%
2022/04/21	3	107.50	0	0.00	109.00	3	5,748	0.05%
2022/04/20	1	109.00	22	109.20	109.00	-21	5,791	-0.36%
2022/04/19	1	109.00	1	108.00	108.00	0	5,852	0.00%
2022/04/18	0	0.00	2	108.00	108.00	-2	5,931	-0.03%
2022/04/15	11.1	108.23	0	0.00	108.00	11.1	5,999	0.19%
2022/04/14	3	112.00	0	0.00	112.00	3	6,000	0.05%
2022/04/13	5.1	114.20	0	0.00	114.00	5.1	6,015	0.08%
2022/04/12	8.3	111.56	1	112.00	112.50	7.3	6,048	0.12%
2022/04/11	24	114.94	3	113.00	114.00	21	6,074	0.35%
2022/04/08	1.4	115.86	0	0.00	116.50	1.4	6,153	0.02%
2022/04/07	2.1	118.74	16.4	118.73	117.00	-14.4	6,111	-0.23%
2022/04/06	23.6	115.97	0	0.00	118.00	23.6	6,035	0.39%
2022/04/01	3	121.17	0	0.00	122.00	3	5,870	0.05%
2022/03/31	0.1	124.21	0	0.00	124.50	0.1	5,845	0.00%
2022/03/30	0	0.00	1	124.00	124.00	-1	5,856	-0.02%
2022/03/28	0	119.50	0	0.00	120.50	0	5,875	0.00%
2022/03/25	1	122.00	0	0.00	122.00	1	5,861	0.02%
2022/03/24	0.1	121.50	0	0.00	122.00	0.1	5,851	0.00%
2022/03/23	3	124.50	0	0.00	125.00	3	5,889	0.05%
2022/03/17	1	121.50	35	122.33	123.00	-34	6,109	-0.56%
2022/03/16	3	115.84	1	115.50	115.00	2	6,054	0.03%
2022/03/15	22	117.75	0	0.00	116.50	22	6,112	0.36%
2022/03/14	11	122.23	0	0.00	123.50	11	6,127	0.18%
2022/03/10	3	124.83	4	124.38	124.00	-1	6,202	-0.02%
2022/03/09	1	121.00	0	0.00	122.00	1	6,295	0.02%
2022/03/08	0	0.00	1	120.50	121.00	-1	6,490	-0.02%
2022/03/07	2	122.00	0	0.00	123.50	2	6,505	0.03%
2022/03/04	1	126.50	0	0.00	127.00	1	6,506	0.02%
2022/03/03	0	0.00	1	135.00	132.50	-1	6,442	-0.02%
2022/03/02	0	0.00	1	130.51	133.50	-1	6,430	-0.02%
2022/03/01	0	0.00	2	128.75	130.00	-2	6,379	-0.03%
2022/02/25	3	124.83	4	124.50	125.50	-1	6,344	-0.02%
2022/02/24	2	124.00	5	125.40	125.00	-3	6,354	-0.05%
2022/02/23	7	125.00	0.1	125.00	124.50	6.9	6,327	0.11%
2022/02/22	2	124.25	0	0.00	126.50	2	6,402	0.03%
2022/02/21	2	126.25	0	0.00	126.50	2	6,396	0.03%
2022/02/18	2	127.50	6	128.83	128.00	-4	6,436	-0.06%
2022/02/17	0	129.00	0	0.00	129.00	0	6,487	0.00%
2022/02/16	2	129.50	2	130.50	129.50	0	6,529	0.00%
2022/02/15	1	125.00	1	128.50	127.00	0	6,571	0.00%
2022/02/14	2.2	125.41	1	125.00	124.00	1.2	6,467	0.02%
2022/02/11	3	131.00	0	0.00	131.50	3	6,450	0.05%
2022/02/10	6	129.14	5	129.10	130.50	1	6,657	0.01%
2022/02/09	3	127.17	3	125.33	127.50	0	6,697	0.00%
2022/02/08	3	123.50	0	0.00	123.50	3	6,783	0.04%
2022/02/07	3.7	124.82	0	0.00	123.50	3.7	6,906	0.05%
2022/01/26	5	131.00	3	132.00	130.50	2	7,198	0.03%
2022/01/25	2	139.50	1	139.00	139.00	1	7,862	0.01%
2022/01/24	0.2	136.30	0	0.00	137.50	0.2	7,934	0.00%
2022/01/21	0	0.00	7	134.57	138.00	-7	8,056	-0.09%
2022/01/18	0	0.00	0.1	142.00	141.50	-0.1	8,424	0.00%
2022/01/17	2	140.50	0	0.00	140.50	2	8,472	0.02%
2022/01/14	7	137.51	0	0.00	139.00	7	8,543	0.08%
2022/01/13	8	140.50	0	0.00	139.00	8	8,517	0.09%
2022/01/12	1	143.00	1	141.00	142.00	0	8,556	0.00%
2022/01/11	0.6	140.18	0	0.00	139.50	0.6	8,566	0.01%
2022/01/10	3	142.00	2	144.00	143.00	1	8,543	0.01%
2022/01/07	2.2	147.72	0	0.00	142.50	2.2	8,724	0.02%
2022/01/06	1	145.00	0	0.00	147.00	1	8,756	0.01%
2022/01/05	0	0.00	1	149.50	148.50	-1	8,905	-0.01%
2022/01/04	0	0.00	2	150.75	150.50	-2	8,975	-0.02%
2022/01/03	6	152.08	0	0.00	151.50	6	9,042	0.07%
2021/12/28	2	159.00	3	159.50	160.00	-1	9,597	-0.01%
2021/12/27	4	158.50	6.1	157.91	157.50	-2.1	9,682	-0.02%
2021/12/24	0	0.00	4	156.50	156.00	-4	9,819	-0.04%
2021/12/23	3	157.50	0	0.00	155.50	3	9,998	0.03%
2021/12/15	0	0.00	0.2	153.00	154.00	-0.2	10,864	0.00%
2021/12/14	0	0.00	3	152.17	152.00	-3	11,065	-0.03%
2021/12/13	1	149.50	0	0.00	150.00	1	11,234	0.01%
2021/12/10	0	0.00	1	154.00	153.50	-1	11,331	-0.01%
2021/12/09	4	152.75	11	153.05	153.50	-7	11,675	-0.06%
2021/12/08	0	0.00	0	160.00	159.00	0	12,110	0.00%
2021/12/07	0	0.00	1	161.00	162.00	-1	12,681	-0.01%
2021/12/06	1	163.00	0	163.00	165.00	1	12,952	0.01%
2021/12/03	3	166.50	23	163.20	164.00	-20	13,313	-0.15%
2021/12/02	21	161.60	22.7	163.61	165.00	-1.7	13,767	-0.01%
2021/12/01	12	153.75	20	157.03	157.50	-8	14,155	-0.06%
2021/11/30	1	154.50	2	153.50	155.00	-1	14,518	-0.01%
2021/11/29	1	147.00	0	0.00	149.50	1	14,783	0.01%
2021/11/26	10	149.50	4	149.00	148.00	6	14,896	0.04%
2021/11/25	1	153.00	0.2	152.38	151.50	0.8	14,949	0.01%
2021/11/24	25	151.54	1	152.00	151.00	24	15,122	0.16%
2021/11/23	6	157.25	3.1	153.55	153.50	2.9	15,266	0.02%
2021/11/22	7	160.00	20	159.58	159.50	-13	15,438	-0.08%
2021/11/19	3.1	156.50	7	157.64	156.00	-3.9	15,753	-0.02%
2021/11/18	13	155.42	18	155.72	156.00	-5	15,866	-0.03%
2021/11/17	12.1	154.55	2	153.75	154.50	10.1	16,082	0.06%
2021/11/16	0	0.00	9	151.22	151.00	-9	16,201	-0.06%
2021/11/15	3	154.83	11	154.18	153.50	-8	16,248	-0.05%
2021/11/12	7	154.64	4	155.50	154.00	3	16,476	0.02%
2021/11/11	1	154.50	12.1	153.88	153.00	-11.1	16,472	-0.07%
2021/11/10	2	151.75	7	153.86	154.00	-5	16,671	-0.03%
2021/11/09	26.1	156.94	7	156.29	155.50	19.1	16,820	0.11%
2021/11/08	6	147.00	47	146.01	150.50	-41	16,970	-0.24%
2021/11/05	49	144.81	10	145.35	144.50	39	17,155	0.23%
2021/11/04	18.2	147.17	36	147.78	143.50	-17.8	17,580	-0.10%
2021/11/03	36	154.13	16	154.16	151.50	20	17,469	0.11%
2021/11/02	133	161.53	125	162.02	158.00	8	17,754	0.04%	大買/大賣/
2021/11/01	10	147.75	12	147.08	148.50	-2	17,649	-0.01%
2021/10/29	10	143.35	6.1	144.23	144.50	3.9	17,622	0.02%
2021/10/28	18.1	145.43	1	143.00	143.00	17.1	17,507	0.10%
2021/10/27	3	144.00	7	146.00	149.00	-4	17,344	-0.02%
2021/10/26	2	145.50	5	143.10	143.50	-3	17,224	-0.02%
2021/10/25	2	140.50	0	0.00	141.00	2	17,090	0.01%
2021/10/22	2	141.00	3	143.67	143.50	-1	17,034	-0.01%
2021/10/21	1	143.00	0.2	145.62	143.00	0.8	16,896	0.00%
2021/10/20	3.2	147.03	2	148.00	146.50	1.2	16,829	0.01%
2021/10/19	0	0.00	1	143.50	145.50	-1	16,704	-0.01%
2021/10/18	2	140.75	1	141.00	140.50	1	16,617	0.01%
2021/10/15	8.1	144.89	5	144.20	144.00	3.1	16,585	0.02%
2021/10/14	1	140.50	4	142.00	140.50	-3	16,358	-0.02%
2021/10/13	8.2	138.04	6.5	139.54	138.00	1.7	16,360	0.01%
2021/10/12	4	144.13	1	142.00	141.00	3	16,162	0.02%
2021/10/08	0	0.00	1	150.50	147.00	-1	16,055	-0.01%
2021/10/07	6	149.83	9	150.50	150.00	-3	15,897	-0.02%
2021/10/06	7	148.43	2	149.49	149.00	5	15,732	0.03%
2021/10/05	7.2	143.36	5.1	143.97	145.50	2.1	15,557	0.01%
2021/10/04	0	145.00	1	150.00	144.00	-1	15,271	-0.01%
2021/10/01	5.2	146.97	3	147.83	149.00	2.2	15,191	0.01%
2021/09/30	1.5	151.00	4	150.63	151.50	-2.5	15,062	-0.02%
2021/09/29	6	147.33	0	0.00	144.50	6	14,878	0.04%
2021/09/28	0	0.00	1	153.50	155.50	-1	14,638	-0.01%
2021/09/27	11	155.00	9	155.78	154.50	2	14,562	0.01%
2021/09/24	1	153.50	7	156.29	157.50	-6	14,499	-0.04%
2021/09/23	12	153.96	21	153.29	152.00	-9	14,371	-0.06%
2021/09/22	27.1	154.37	8.1	154.07	154.00	18.9	14,150	0.13%
2021/09/17	2.6	160.03	8	160.13	162.00	-5.5	13,947	-0.04%
2021/09/16	6	158.17	5	159.60	157.00	1	13,727	0.01%
2021/09/15	3	158.00	5	160.30	158.50	-2	13,534	-0.01%
2021/09/14	13	162.42	20.2	161.38	160.00	-7.2	13,350	-0.05%
2021/09/13	14.3	166.27	6	171.00	162.00	8.3	13,011	0.06%
2021/09/10	9	169.90	16	171.78	173.50	-7	12,479	-0.06%
2021/09/09	28	161.35	27	159.00	164.00	1	11,860	0.01%
2021/09/08	20	160.70	10	162.16	158.00	10	11,556	0.09%
2021/09/07	59.1	169.97	70	168.59	171.50	-10.9	11,313	-0.10%
2021/09/06	29.1	168.50	15	165.03	165.00	14.1	10,853	0.13%
2021/09/03	29	158.57	21	158.86	158.50	8	10,229	0.08%
2021/09/02	14.3	156.16	24	154.77	153.00	-9.7	9,846	-0.10%
2021/09/01	5	149.90	4	150.00	151.00	1	9,499	0.01%
2021/08/31	1	145.00	1	148.00	148.00	0	9,384	0.00%
2021/08/30	8	147.50	10	147.35	149.00	-2	9,304	-0.02%
2021/08/27	3	149.17	9	148.56	148.50	-6	9,135	-0.07%
2021/08/26	16	146.38	13	146.77	144.00	3	8,977	0.03%
2021/08/25	16	150.47	12	147.88	145.50	4	8,809	0.05%
2021/08/24	1	143.00	0.1	142.00	142.50	0.9	8,417	0.01%
2021/08/23	7.1	140.55	9	140.83	138.50	-1.9	8,223	-0.02%
2021/08/20	4	131.00	6	132.33	131.50	-2	8,078	-0.02%
2021/08/18	4	136.38	3	136.50	137.00	1	7,956	0.01%
2021/08/17	1	136.00	1	135.50	136.50	0	7,737	0.00%
2021/08/16	24	137.29	20	136.30	137.50	4	7,663	0.05%
2021/08/13	20	142.15	24	142.42	141.50	-4	7,476	-0.05%
2021/08/12	36	147.53	33	148.35	145.00	3	7,264	0.04%
2021/08/11	13	146.23	18	143.36	144.00	-5	6,871	-0.07%
2021/08/10	62	149.55	54.2	148.87	146.50	7.8	6,610	0.12%
2021/08/09	12	143.54	12	143.17	143.00	0	6,104	0.00%
2021/08/06	290.2	146.81	792.2	149.20	143.00	-502	6,073	-8.27%	大買/大賣/鉅額交易
2021/08/05	522.2	146.23	24	139.69	146.50	498.2	5,508	9.04%	大買/鉅額交易
2021/08/04	0	0.00	29.1	132.67	133.50	-29.1	4,873	-0.60%
2021/08/03	26	118.77	25.1	120.58	121.50	0.9	4,888	0.02%
2021/08/02	1	120.00	48	118.20	120.00	-47	4,890	-0.96%
2021/07/30	0	0.00	67	115.87	115.50	-67	4,889	-1.37%
2021/07/28	35	110.84	0	0.00	111.50	35	5,217	0.67%
2021/07/27	7	113.50	0	0.00	113.50	7	5,298	0.13%
2021/07/26	25	114.26	4	114.00	114.50	21	5,364	0.39%
2021/07/23	9	114.61	5	115.80	114.00	4	5,447	0.07%
2021/07/22	4	117.00	5	117.30	117.00	-1	5,492	-0.02%
2021/07/21	4.2	115.48	4	116.50	116.50	0.2	5,530	0.00%
2021/07/20	0	0.00	1	114.50	114.00	-1	5,603	-0.02%
2021/07/19	63	112.78	0	0.00	113.00	63	5,590	1.13%
2021/07/16	10	116.75	0	0.00	117.50	10	5,552	0.18%
2021/07/15	0	0.00	31	119.55	120.00	-31	5,554	-0.56%
2021/07/14	0	0.00	15	118.63	118.50	-15	5,539	-0.27%
2021/07/13	1	120.50	31	119.16	119.00	-30	5,563	-0.54%
2021/07/12	0	0.00	1	114.50	116.00	-1	5,611	-0.02%
2021/07/09	15	114.00	1	113.50	113.50	14	5,656	0.25%
2021/07/08	4	114.88	2	116.00	115.00	2	5,758	0.03%
2021/07/07	51	116.25	0	0.00	116.50	51	5,808	0.88%
2021/07/06	1	116.00	0	0.00	115.50	1	5,958	0.02%
2021/06/28	0	0.00	1	116.00	116.00	-1	6,417	-0.02%
2021/06/25	3	118.00	1	118.50	117.50	2	6,458	0.03%
2021/06/24	2	118.00	3.6	118.00	118.00	-1.6	6,472	-0.02%
2021/06/23	1	119.50	5	120.30	120.50	-4	6,502	-0.06%
2021/06/22	9	119.00	7	119.36	118.00	2	6,580	0.03%
2021/06/21	5	120.20	6	120.42	121.00	-1	6,606	-0.02%
2021/06/18	1	122.50	2	123.25	122.00	-1	6,651	-0.02%
2021/06/17	1	123.50	2	121.50	123.50	-1	6,636	-0.02%
2021/06/16	19	123.89	21	125.07	121.50	-2	6,721	-0.03%
2021/06/15	17	123.15	12	122.38	124.00	5	6,686	0.07%
2021/06/11	1	117.50	1	118.00	117.50	0	6,690	0.00%
2021/06/08	1	116.00	1	115.50	114.50	0	6,997	0.00%
2021/06/03	0	0.00	0.3	115.00	115.00	-0.3	7,573	0.00%
2021/06/02	0	0.00	1.2	115.18	116.00	-1.2	7,656	-0.02%
2021/06/01	0	0.00	1	117.50	117.50	-1	7,776	-0.01%
2021/05/28	3	117.00	2	117.75	117.00	1	8,124	0.01%
2021/05/27	1.3	114.27	2	114.75	116.50	-0.7	8,110	-0.01%
2021/05/26	5	113.20	3.1	113.96	113.00	1.9	8,165	0.02%
2021/05/25	1	109.00	2	110.75	112.50	-1	8,145	-0.01%
2021/05/20	2	106.00	5	107.10	105.50	-3	8,217	-0.04%
2021/05/19	11	106.55	8	107.50	106.50	3	8,269	0.04%
2021/05/18	2	106.50	3	106.00	108.50	-1	8,350	-0.01%
2021/05/17	2	104.25	2	104.25	104.50	0	8,383	0.00%
2021/05/14	3	109.33	2	109.00	105.50	1	8,318	0.01%
2021/05/13	3	111.33	2	110.50	110.00	1	8,342	0.01%
2021/05/12	0	105.00	4	104.25	101.50	-4	8,514	-0.05%
2021/05/11	0	0.00	0.1	111.50	109.50	-0.1	8,481	0.00%
2021/05/07	1	114.00	0	0.00	114.00	1	8,515	0.01%
2021/05/06	3	113.67	12	115.29	112.50	-9	8,587	-0.10%
2021/05/05	13.1	112.84	3	114.67	110.50	10.1	8,498	0.12%
2021/05/04	0	0.00	2	116.00	116.00	-2	8,429	-0.02%
2021/05/03	1	118.00	0	0.00	115.00	1	8,682	0.01%
2021/04/29	3	119.50	0	0.00	119.50	3	8,761	0.03%
2021/04/28	0	0.00	1.3	119.77	120.00	-1.3	8,781	-0.01%
2021/04/27	5	119.50	10	119.00	119.50	-5	8,896	-0.06%
2021/04/26	6	118.92	14.6	120.04	118.50	-8.6	8,923	-0.10%
2021/04/22	1	113.50	1	114.00	113.50	0	9,041	0.00%
2021/04/21	4	113.88	4	112.88	113.50	0	9,049	0.00%
2021/04/20	0	115.00	1	114.50	115.00	-1	9,224	-0.01%
2021/04/14	4	113.88	1.2	113.42	113.00	2.8	9,305	0.03%
2021/04/13	3	116.17	3	116.67	116.50	0	9,261	0.00%
2021/04/12	3	115.67	3	116.17	116.00	0	9,214	0.00%
2021/04/09	1	115.50	6	115.00	116.50	-5	9,116	-0.05%
2021/04/08	0	0.00	3	111.00	112.50	-3	8,994	-0.03%
2021/04/07	0.1	110.50	0	0.00	111.00	0.1	8,990	0.00%
2021/04/06	1	112.50	0	0.00	112.00	1	8,939	0.01%
2021/04/01	0	0.00	3	110.00	110.00	-3	8,882	-0.03%
2021/03/31	4	109.13	3	109.17	108.00	1	8,830	0.01%
2021/03/25	10	104.75	11	105.77	106.00	-1	8,666	-0.01%
2021/03/24	37.2	106.50	125	105.55	105.50	-87.8	8,611	-1.02%	大賣/
2021/03/23	76	109.49	2	109.50	108.50	74	8,634	0.86%
2021/03/19	15	106.53	14	107.50	108.00	1	8,674	0.01%
2021/03/18	10	107.45	23	108.17	109.00	-13	8,613	-0.15%
2021/03/17	19	108.08	16	109.50	106.00	3	8,614	0.03%
2021/03/16	6	107.17	7	107.93	108.50	-1	8,584	-0.01%
2021/03/15	3.1	106.83	5	106.00	106.00	-1.9	8,767	-0.02%
2021/03/12	5	106.10	3	106.50	106.50	2	9,054	0.02%
2021/03/11	7	101.14	1	101.00	102.00	6	9,045	0.07%
2021/03/10	5	101.30	3	101.50	100.50	2	8,877	0.02%
2021/03/09	5.1	99.82	6.1	101.22	102.50	-1	8,724	-0.01%
2021/03/08	7.1	104.59	2	103.75	103.50	5.1	8,592	0.06%
2021/03/05	18.2	106.01	18	106.39	106.00	0.2	8,532	0.00%
2021/03/04	9	109.39	1.2	109.58	108.50	7.8	8,465	0.09%
2021/03/03	8.2	111.96	2	112.25	112.50	6.2	8,319	0.07%
2021/03/02	5.1	117.85	4	116.13	115.00	1.1	8,190	0.01%
2021/02/26	19.2	117.79	4	118.75	116.00	15.2	8,162	0.19%
2021/02/24	1	123.00	1	123.50	122.00	0	8,444	0.00%
2021/02/22	3.1	124.55	4	125.38	125.50	-0.9	8,435	-0.01%
2021/02/19	7	124.29	9	124.39	124.50	-2	8,413	-0.02%
2021/02/18	3.1	124.00	5	123.90	123.50	-1.9	8,373	-0.02%
2021/02/17	6	127.00	2	128.00	126.50	4	8,278	0.05%
2021/02/05	4	126.50	2	127.50	126.00	2	8,186	0.02%
2021/02/04	0	0.00	5	126.60	126.50	-5	8,143	-0.06%
2021/02/03	7	124.79	8	126.69	127.00	-1	8,047	-0.01%
2021/02/02	0	118.50	0	0.00	118.00	0	7,806	0.00%
2021/02/01	2	113.50	1.1	113.45	115.00	1	7,775	0.01%
2021/01/29	2	116.25	1	120.00	112.00	1	7,766	0.01%
2021/01/28	2	117.75	90	118.94	117.00	-88	7,864	-1.12%
2021/01/27	6	124.83	4	124.38	122.50	2	7,762	0.03%
2021/01/26	2.1	127.36	1	128.00	123.00	1.1	7,665	0.01%
2021/01/25	114	127.13	18	128.81	129.50	96	7,524	1.28%	大買/
2021/01/22	2	123.75	2	123.48	123.00	0	7,177	0.00%
2021/01/21	4.1	120.87	3	120.33	120.00	1.1	7,023	0.02%
2021/01/20	4	119.63	6	121.25	120.00	-2	6,918	-0.03%
2021/01/19	1	118.00	2	120.00	118.50	-1	6,791	-0.01%
2021/01/18	0	0.00	1	116.00	116.50	-1	6,711	-0.01%
2021/01/15	7	118.50	0	0.00	117.50	7	6,677	0.10%
2021/01/14	0.1	120.50	0	0.00	122.00	0.1	6,525	0.00%
2021/01/13	2	122.25	12	120.29	124.00	-10	6,448	-0.16%
2021/01/11	5	117.50	9	118.44	118.00	-4	6,198	-0.06%
2021/01/08	4	116.25	2	119.00	116.00	2	6,139	0.03%
2021/01/07	9	112.90	8	114.69	116.00	1	6,030	0.02%
2021/01/06	0	0.00	1	113.00	113.00	-1	6,036	-0.02%
2021/01/05	5	113.20	5	114.00	114.00	0	6,040	0.00%
2021/01/04	9	113.56	2	114.50	114.00	7	6,119	0.11%
2020/12/31	6	114.75	19	114.84	116.00	-13	6,241	-0.21%
2020/12/30	16	113.56	1	113.50	113.50	15	6,217	0.24%
2020/12/28	3	116.17	2	115.25	118.00	1	6,298	0.02%
2020/12/25	5	114.90	6	114.83	115.00	-1	6,405	-0.02%
2020/12/24	2	114.50	0	0.00	114.50	2	6,624	0.03%
2020/12/23	0	114.00	0	0.00	114.50	0	6,829	0.00%
2020/12/22	0	0.00	4.2	115.48	114.50	-4.2	6,881	-0.06%
2020/12/21	0	0.00	2	113.00	115.50	-2	6,899	-0.03%
2020/12/18	1	115.50	2	115.50	116.00	-1	6,886	-0.01%
2020/12/17	7	117.07	7	115.07	115.00	0	6,863	0.00%
2020/12/16	4	115.00	3	112.50	112.50	1	6,773	0.01%
2020/12/15	3	113.83	3	114.33	112.50	0	6,713	0.00%
2020/12/14	1	114.50	2	114.50	116.00	-1	6,632	-0.02%
2020/12/11	5	114.50	2	115.25	116.00	3	6,635	0.05%
2020/12/10	4	119.00	2	119.25	117.50	2	6,563	0.03%
2020/12/09	387	125.02	442.9	125.20	123.50	-55.9	6,475	-0.86%	大買/大賣/
2020/12/08	167.1	125.33	106	125.33	125.50	61.1	6,235	0.98%	大買/大賣/
2020/12/07	5	113.30	7	113.43	114.50	-2	5,911	-0.03%
2020/12/04	17	107.50	19	108.16	109.00	-2	5,764	-0.03%
2020/12/03	0	0.00	3	108.83	108.50	-3	5,755	-0.05%
2020/12/02	14	106.79	12	107.50	109.00	2	5,925	0.03%
2020/12/01	4	104.75	7	105.64	107.00	-3	5,917	-0.05%
2020/11/30	2	106.50	5	106.70	105.00	-3	5,993	-0.05%
2020/11/27	0	0.00	2	105.50	107.00	-2	5,923	-0.03%
2020/11/26	0	0.00	4	103.50	105.00	-4	5,935	-0.07%
2020/11/25	0	0.00	2	106.50	106.50	-2	6,016	-0.03%
2020/11/24	1	107.97	1	105.00	105.50	0	5,976	0.00%
2020/11/23	22	109.63	16.1	107.95	108.00	6	5,890	0.10%
2020/11/20	6	101.67	8	103.50	105.00	-2	5,579	-0.04%
2020/11/18	2	99.30	1	99.20	99.50	1	5,642	0.02%
2020/11/17	1	99.10	1	98.90	99.00	0	5,692	0.00%
2020/11/16	0	0.00	1	98.20	98.50	-1	5,723	-0.02%
2020/11/12	0	0.00	2	97.20	97.60	-2	5,754	-0.03%
2020/11/11	2	98.00	6.1	97.71	98.00	-4.1	5,755	-0.07%
2020/11/10	2	99.10	2	98.95	98.30	0	5,774	0.00%
2020/11/09	7	102.36	1	102.00	103.00	6	5,794	0.10%
2020/11/06	2	101.00	1	100.00	100.50	1	5,810	0.02%
2020/11/05	1	99.60	4	99.38	100.00	-3	5,873	-0.05%
2020/11/02	5.1	93.04	0	0.00	93.60	5.1	6,338	0.08%
2020/10/28	0	0.00	6.8	94.77	95.10	-6.8	6,606	-0.10%
2020/10/27	7	93.60	0	0.00	94.50	7	6,680	0.10%
2020/10/23	1	95.20	0	0.00	95.40	1	6,931	0.01%
2020/10/16	2	97.90	2	98.20	98.20	0	8,724	0.00%
2020/10/15	0	0.00	2	97.80	98.50	-2	8,772	-0.02%
2020/10/14	0	0.00	11	99.75	99.40	-11	8,800	-0.12%
2020/10/13	1	98.00	0	0.00	98.50	1	8,855	0.01%
2020/10/12	4	98.75	9	98.65	99.00	-5	8,854	-0.06%
2020/10/08	11	99.02	4	98.95	98.50	7	8,817	0.08%
2020/10/07	0	0.00	0	96.80	96.50	0	8,698	0.00%
2020/10/06	10	96.30	10	96.70	96.70	0	8,709	0.00%
2020/10/05	3	96.47	2	95.80	95.30	1	8,729	0.01%
2020/09/30	1	92.60	12	94.03	96.10	-11	8,722	-0.13%
2020/09/29	19	97.18	9	96.56	95.00	10	8,693	0.12%
2020/09/28	3	96.80	8	95.09	97.80	-5	8,607	-0.06%
2020/09/25	3	89.37	3	89.47	89.10	0	8,528	0.00%
2020/09/24	13	90.97	4	91.53	90.80	9	8,630	0.10%
2020/09/23	1	94.30	0	0.00	93.60	1	8,682	0.01%
2020/09/22	1	93.00	0.1	93.00	92.70	0.9	8,722	0.01%
2020/09/21	2	94.05	1	94.00	93.50	1	8,745	0.01%
2020/09/18	0	0.00	1	95.00	95.40	-1	8,776	-0.01%
2020/09/17	1	95.60	0	0.00	95.60	1	8,775	0.01%
2020/09/16	3	96.50	0	0.00	95.60	3	8,794	0.03%
2020/09/15	1	97.50	2	96.20	96.00	-1	8,783	-0.01%
2020/09/11	3	96.90	1	95.20	97.40	2	8,687	0.02%
2020/09/10	5	97.60	5	97.80	97.30	0	8,638	0.00%
2020/09/09	1	93.50	1	94.81	96.20	0	8,636	0.00%
2020/09/08	6	95.85	6	97.50	96.00	0	8,629	0.00%
2020/09/07	3	100.37	25	98.23	96.50	-22	8,619	-0.26%
2020/09/04	6	93.75	1	93.70	93.80	5	8,487	0.06%
2020/09/03	0	0.00	6	95.82	96.00	-6	8,459	-0.07%
2020/09/02	0	0.00	2	94.55	94.60	-2	8,345	-0.02%
2020/09/01	0	0.00	3	93.30	93.10	-3	8,348	-0.04%
2020/08/31	4	93.65	1	96.20	93.50	3	8,317	0.04%
2020/08/27	12	93.85	0	0.00	93.30	12	8,141	0.15%
2020/08/26	4	94.50	2	93.55	93.70	2	8,112	0.02%
2020/08/25	2	94.10	0	0.00	94.40	2	8,088	0.02%
2020/08/24	1	91.90	10	91.46	91.90	-9	8,028	-0.11%
2020/08/21	0	0.00	3	87.33	88.30	-3	7,952	-0.04%
2020/08/20	1	88.10	3	85.77	84.80	-2	7,882	-0.03%
2020/08/19	10	90.04	6	91.00	89.50	4	7,851	0.05%
2020/08/18	4	89.90	0	89.80	89.60	4	7,794	0.05%
2020/08/14	0.1	91.50	0	0.00	91.50	0.1	7,809	0.00%
2020/08/11	1	89.90	4	89.55	89.90	-3	7,618	-0.04%
2020/08/10	8	88.36	11	87.59	87.20	-3	7,603	-0.04%
2020/08/07	0	90.10	0	0.00	89.70	0	7,614	0.00%
2020/08/06	16	92.96	10	93.19	92.10	6	7,480	0.08%
2020/08/05	3	94.77	7	96.13	97.70	-4	7,132	-0.06%
2020/08/04	0	0.00	4	93.33	93.10	-4	6,992	-0.06%
2020/08/03	4	94.35	1	93.60	93.20	3	6,925	0.04%
2020/07/31	6	95.33	5	96.26	95.20	1	6,880	0.01%
2020/07/30	5	96.50	6.1	97.30	95.10	-1.1	6,820	-0.02%
2020/07/29	6	94.60	6	95.03	95.20	0	6,724	0.00%
2020/07/28	41	97.51	33	97.59	95.50	8	6,632	0.12%
2020/07/27	36	94.61	33	94.27	93.90	3	6,091	0.05%
2020/07/24	12	90.72	25	90.38	89.00	-13	5,776	-0.23%
2020/07/23	67.1	92.54	47	92.43	91.30	20.1	5,658	0.36%
2020/07/22	59	90.27	52	90.58	90.70	7	5,280	0.13%
2020/07/21	0	0.00	0	82.50	82.50	0	5,158	0.00%
2020/07/20	0	0.00	1	82.50	81.20	-1	5,127	-0.02%
2020/07/15	1	83.00	1	82.50	82.30	0	5,011	0.00%
2020/07/14	0	0.00	0	82.60	82.60	0	5,031	0.00%
2020/07/10	4	81.93	5.1	81.62	82.00	-1.1	5,176	-0.02%
2020/07/09	0	0.00	1	80.00	81.00	-1	5,203	-0.02%
2020/07/07	1	81.80	2	82.95	81.90	-1	5,238	-0.02%
2020/07/06	1	78.50	1	78.80	80.30	0	5,212	0.00%
2020/07/03	6	79.88	2	80.90	80.90	4	5,215	0.08%
2020/07/02	1	78.90	0	0.00	79.10	1	5,189	0.02%
2020/06/19	0	0.00	1	77.00	77.00	-1	5,594	-0.02%
2020/06/15	0	0.00	1	77.00	76.00	-1	6,083	-0.02%
2020/06/12	1	76.00	5	75.90	75.70	-4	6,087	-0.07%
2020/06/11	1	78.80	1	77.40	77.20	0	6,109	0.00%
2020/06/10	0	0.00	2	77.15	77.20	-2	6,099	-0.03%
2020/06/09	1	76.10	9	76.33	75.80	-8	6,181	-0.13%
2020/06/08	0	0.00	4	75.13	75.80	-4	6,305	-0.06%
2020/06/05	3	74.60	3	74.17	74.40	0	6,300	0.00%
2020/06/02	0	0.00	2	74.30	73.20	-2	6,435	-0.03%
2020/05/29	5	73.50	3	72.17	73.50	2	6,453	0.03%
2020/05/28	0	0.00	1	71.50	71.60	-1	6,447	-0.02%
2020/05/27	0	0.00	0.1	71.40	71.40	-0.1	6,474	0.00%
2020/05/26	0	0.00	0.1	71.20	71.20	-0.1	6,514	0.00%
2020/05/25	1	69.70	1	71.20	71.50	0	6,524	0.00%
2020/05/22	0	0.00	0.1	69.50	69.50	-0.1	6,581	0.00%
2020/05/20	0.1	68.60	0	0.00	68.40	0.1	6,756	0.00%
2020/05/19	0.1	68.50	0	0.00	68.50	0.1	6,748	0.00%
2020/05/18	1.1	67.99	4	68.23	67.60	-3	6,734	-0.04%
2020/05/15	4	70.48	9	70.53	70.10	-5	6,724	-0.07%
2020/05/14	26	73.82	11	73.77	71.70	15	6,681	0.22%
2020/05/13	0	0.00	2	72.00	72.80	-2	6,547	-0.03%
2020/05/12	6	71.30	3.1	71.00	70.80	3	6,516	0.05%
2020/05/11	1	70.50	7	70.93	70.20	-6	6,516	-0.09%
2020/05/08	7	71.37	3	70.40	70.40	4	6,544	0.06%
2020/05/06	0	0.00	2	69.30	69.30	-2	6,582	-0.03%
2020/05/05	0	0.00	0.1	69.40	69.30	-0.1	6,624	0.00%
2020/05/04	1	68.20	1	69.10	69.50	0	6,636	0.00%
2020/04/30	1	69.60	4	69.10	69.90	-3	6,624	-0.05%
2020/04/29	6	68.37	0.1	68.90	68.60	5.9	6,573	0.09%
2020/04/28	0	0.00	1	68.20	68.40	-1	6,512	-0.02%
2020/04/27	3	68.00	0	0.00	67.60	3	6,581	0.05%
2020/04/24	2	66.65	0	0.00	66.80	2	6,522	0.03%
2020/04/23	0	0.00	2	67.95	67.30	-2	6,469	-0.03%
2020/04/22	5	66.60	3.1	66.92	67.50	2	6,486	0.03%
2020/04/21	0.1	66.80	11	66.93	66.50	-11	6,537	-0.17%
2020/04/20	4	67.90	3	67.93	68.00	1	6,663	0.02%
2020/04/17	7	69.91	14	68.49	68.20	-7	6,683	-0.10%
2020/04/16	8.1	67.34	6	68.42	67.70	2.1	6,616	0.03%
2020/04/15	12.1	66.95	18	67.07	68.00	-6	6,543	-0.09%
2020/04/14	27.1	65.52	17	64.82	65.50	10.1	6,409	0.16%
2020/04/13	1.1	63.00	1	62.50	63.00	0.1	6,323	0.00%
2020/04/10	4	62.83	1	63.10	62.90	3	6,302	0.05%
2020/04/09	2	61.95	1	62.20	62.40	1	6,216	0.02%
2020/04/08	5.5	61.04	7	61.17	61.60	-1.5	6,163	-0.02%
2020/04/07	6	60.13	3	60.17	61.20	3	6,065	0.05%
2020/04/06	6	59.07	0	0.00	59.50	6	6,009	0.10%
2020/04/01	1	58.80	0	0.00	58.90	1	6,190	0.02%
2020/03/31	4	58.80	0	0.00	59.30	4	6,153	0.07%
2020/03/30	2	58.40	0	0.00	58.60	2	6,083	0.03%
2020/03/27	0	0.00	2	59.90	60.50	-2	5,973	-0.03%
2020/03/26	1	57.50	2	58.00	59.00	-1	5,822	-0.02%
2020/03/25	1	59.50	2	59.65	59.00	-1	5,718	-0.02%
2020/03/24	1	57.10	0	0.00	56.70	1	5,656	0.02%
2020/03/23	0	0.00	1	55.90	55.00	-1	5,687	-0.02%
2020/03/20	3	58.27	3	59.90	58.90	0	5,750	0.00%
2020/03/19	1	57.70	1	59.90	57.60	0	5,614	0.00%
2020/03/18	1	63.80	1	64.20	64.00	0	5,639	0.00%
2020/03/16	3	68.90	2	69.20	67.00	1	5,852	0.02%
2020/03/13	3	66.97	3	67.77	70.00	0	5,922	0.00%
2020/03/12	0	0.00	4	71.03	71.40	-4	5,974	-0.07%
2020/03/11	0	0.00	1	72.20	71.80	-1	6,038	-0.02%
2020/03/10	2	72.00	10	70.30	72.00	-8	6,380	-0.13%
2020/03/09	2	72.95	1	73.60	72.90	1	6,726	0.01%
2020/03/06	0	0.00	2	74.80	74.50	-2	6,781	-0.03%
2020/03/05	1	75.10	1	75.30	75.10	0	6,804	0.00%
2020/03/03	0	0.00	2	75.35	75.10	-2	6,861	-0.03%
2020/02/27	0	0.00	1	74.00	74.20	-1	7,119	-0.01%
2020/02/25	1	74.10	5	74.00	75.30	-4	7,200	-0.06%
2020/02/24	1	74.20	15	75.00	74.00	-14	7,139	-0.20%
2020/02/21	22	78.37	0	0.00	78.40	22	6,994	0.31%
2020/02/19	5	77.80	0	0.00	78.00	5	6,909	0.07%
2020/02/18	0	0.00	2	77.95	77.90	-2	6,943	-0.03%
2020/02/14	11	78.95	0	0.00	79.00	11	6,821	0.16%
2020/02/05	2	76.20	0	0.00	76.50	2	6,663	0.03%
2020/02/04	0	0.00	17	75.96	76.80	-17	6,692	-0.25%
2020/02/03	14	74.53	2	74.50	74.50	12	6,676	0.18%
2020/01/31	1	75.40	1	75.30	75.20	0	6,658	0.00%
2020/01/30	7	76.50	0	0.00	75.00	7	6,642	0.11%
2020/01/20	3	79.63	3	79.90	79.30	0	6,534	0.00%
2020/01/17	10	79.95	11	79.64	79.60	-1	6,488	-0.02%
2020/01/16	6	80.22	6	80.80	80.10	0	6,522	0.00%
2020/01/15	2	80.95	1	82.00	81.00	1	6,483	0.02%
2020/01/14	3	82.97	4	82.25	83.10	-1	6,389	-0.02%
2020/01/13	3	79.40	0	0.00	79.80	3	6,228	0.05%
2020/01/10	7	77.96	7	77.50	77.50	0	6,176	0.00%
2020/01/07	0	0.00	2	77.05	77.40	-2	6,196	-0.03%
2020/01/06	1	77.40	0	0.00	77.50	1	6,168	0.02%
2020/01/03	0	0.00	19	80.12	78.00	-19	6,122	-0.31%
2020/01/02	11	78.78	0	0.00	78.80	11	6,067	0.18%
2019/12/31	11	79.35	18	79.68	79.30	-7	6,019	-0.12%
2019/12/30	13	80.29	1	80.50	80.20	12	6,024	0.20%
2019/12/27	14	79.76	18	79.72	80.00	-4	5,985	-0.07%
2019/12/26	3	77.90	0	0.00	78.10	3	5,767	0.05%
2019/12/25	0	0.00	22	78.03	78.30	-22	5,805	-0.38%
2019/12/24	18	77.00	0	0.00	76.40	18	5,900	0.31%
2019/12/23	0	0.00	3	77.70	77.80	-3	5,891	-0.05%
2019/12/20	18	77.46	7	77.70	77.20	11	5,915	0.19%
2019/12/19	4	77.60	5	78.10	77.70	-1	5,892	-0.02%
2019/12/18	15	80.33	14	78.70	78.70	1	5,851	0.02%
2019/12/17	7	77.27	10	77.81	78.60	-3	5,747	-0.05%
2019/12/16	0	0.00	1	77.70	77.30	-1	5,662	-0.02%
2019/12/13	9	76.76	16	77.20	77.00	-7	5,630	-0.12%
2019/12/12	8	77.03	0	0.00	77.00	8	5,505	0.15%
2019/12/11	4	75.55	8	76.88	77.40	-4	5,432	-0.07%
2019/12/10	7	76.30	6	76.63	76.00	1	5,289	0.02%
2019/12/09	16	77.03	0	0.00	76.70	16	5,178	0.31%
2019/12/06	1	79.10	1	77.30	77.90	0	5,055	0.00%
2019/12/05	43	79.80	44	81.18	79.60	-1	4,882	-0.02%
2019/12/04	61	76.03	63	76.38	76.20	-2	4,564	-0.04%
2019/12/03	2	73.10	1	73.50	73.10	1	4,170	0.02%
2019/11/29	2	71.60	4	71.88	71.60	-2	4,239	-0.05%
2019/11/28	8	72.66	3	73.13	72.40	5	4,183	0.12%
2019/11/27	1	72.00	0	0.00	71.10	1	4,140	0.02%
2019/11/25	0	0.00	21	69.12	68.80	-21	3,784	-0.55%
2019/11/22	20	67.45	0	0.00	68.00	20	3,686	0.54%
2019/11/19	2	65.90	3	66.57	66.50	-1	3,552	-0.03%
2019/11/18	10	66.42	10	66.30	66.30	0	3,548	0.00%
2019/11/15	2	66.10	2	66.40	66.60	0	3,539	0.00%
2019/11/05	1	66.80	1	68.30	66.50	0	3,557	0.00%
2019/11/01	1	65.70	0	0.00	65.20	1	3,511	0.03%
2019/10/24	0.1	64.50	1	64.50	64.70	-0.9	3,664	-0.02%
2019/10/09	4	62.00	6	61.65	61.70	-2	3,912	-0.05%
2019/10/08	0	0.00	4	62.40	62.40	-4	3,911	-0.10%
2019/10/07	1	61.20	0	0.00	61.20	1	3,894	0.03%
2019/10/04	1	61.00	0	0.00	60.90	1	3,892	0.03%
2019/10/03	1	61.10	0	0.00	61.20	1	3,875	0.03%
2019/09/27	5	63.90	4	64.30	62.70	1	3,858	0.03%
2019/09/25	0	0.00	1	65.70	66.20	-1	3,860	-0.03%
2019/09/20	0	0.00	1	68.30	68.00	-1	3,998	-0.03%
2019/09/19	3	69.27	1	69.80	68.20	2	4,038	0.05%
2019/09/18	1	68.10	2	67.90	68.60	-1	4,064	-0.02%
2019/09/09	0	0.00	1	66.50	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	1	65.50	66.10	-1	3,880	-0.03%
2019/09/05	0	0.00	1	65.10	64.90	-1	3,870	-0.03%
2019/09/03	1	65.00	0	0.00	64.50	1	3,948	0.03%
2019/08/30	0	0.00	1	63.70	64.00	-1	3,876	-0.03%
2019/08/22	0	0.00	1	62.60	61.90	-1	4,064	-0.02%
2019/08/21	0	0.00	1	62.30	62.10	-1	4,141	-0.02%
2019/08/16	0	0.00	1	62.70	62.70	-1	4,230	-0.02%
2019/08/14	1	61.60	0	0.00	61.50	1	4,382	0.02%
2019/08/07	0	0.00	1	62.00	61.80	-1	4,539	-0.02%
2019/08/01	1	62.60	0	0.00	62.50	1	4,563	0.02%
2019/07/29	1	64.30	0	0.00	64.50	1	4,572	0.02%
2019/07/22	0	0.00	1	63.00	63.10	-1	4,709	-0.02%
2019/07/19	1	62.70	1	62.70	62.00	0	4,718	0.00%
2019/07/17	1	61.20	1	62.00	61.40	0	4,725	0.00%
2019/07/09	1	60.00	1	60.30	60.80	0	4,973	0.00%
2019/07/05	3	60.73	0	0.00	60.30	3	5,037	0.06%
2019/06/26	1	63.70	0	0.00	65.00	1	4,944	0.02%
2019/06/12	0	0.00	1	60.40	60.50	-1	5,218	-0.02%
2019/05/31	0	0.00	3	58.87	60.30	-3	5,348	-0.06%
2019/05/30	1	58.00	0	0.00	57.00	1	5,346	0.02%
2019/05/29	1	57.80	0	0.00	57.50	1	5,375	0.02%
2019/05/28	1	60.00	0	0.00	59.30	1	5,379	0.02%
2019/05/24	1	60.10	1	60.80	60.20	0	5,510	0.00%
2019/05/23	1	60.60	1	60.90	60.80	0	5,526	0.00%
2019/05/20	0	0.00	1	62.60	62.60	-1	5,604	-0.02%
2019/05/10	0	0.00	1	65.00	64.00	-1	6,442	-0.02%
2019/05/09	3	64.93	0	0.00	63.70	3	6,526	0.05%
2019/05/08	0	0.00	1	66.40	66.00	-1	6,569	-0.02%
2019/05/06	2	64.05	1	65.40	64.60	1	6,704	0.01%
2019/05/03	2	64.30	0	0.00	65.00	2	6,627	0.03%
2019/05/02	2	66.30	2	66.80	65.70	0	6,505	0.00%
2019/04/30	1	67.80	1	67.70	68.50	0	6,399	0.00%
2019/04/24	0	0.00	1	68.80	69.10	-1	6,368	-0.02%
2019/04/23	1	69.40	0	0.00	69.10	1	6,506	0.02%
2019/04/19	2	70.15	0	0.00	69.20	2	6,573	0.03%
2019/04/18	0	0.00	5	69.50	69.20	-5	6,541	-0.08%
2019/04/17	0	0.00	2	68.60	68.70	-2	6,513	-0.03%
2019/04/12	0	0.00	5	67.40	67.20	-5	6,562	-0.08%
2019/04/10	0	0.00	1	66.70	67.20	-1	6,612	-0.02%
2019/04/09	4	68.18	12	68.20	67.70	-8	6,621	-0.12%
2019/04/08	1	69.40	5	69.40	69.50	-4	6,545	-0.06%
2019/04/03	6	68.70	2	68.10	68.80	4	6,523	0.06%
2019/04/02	0	0.00	1	68.10	68.40	-1	6,494	-0.02%
2019/04/01	0	0.00	2	67.15	67.00	-2	6,446	-0.03%
2019/03/29	1	66.00	4	65.70	66.50	-3	6,393	-0.05%
2019/03/28	7	65.60	1	65.40	65.20	6	6,393	0.09%
2019/03/27	12	67.20	0	0.00	67.00	12	6,318	0.19%
2019/03/26	2	67.55	0	0.00	67.90	2	6,378	0.03%
2019/03/25	2	67.95	0	0.00	68.10	2	6,398	0.03%
2019/03/22	2	68.15	11	67.36	68.20	-9	6,318	-0.14%
2019/03/20	1	65.50	0	0.00	65.50	1	6,264	0.02%
2019/03/18	10	65.00	1	65.30	65.40	9	6,202	0.15%
2019/03/13	0	0.00	2	66.90	66.50	-2	6,209	-0.03%
2019/03/12	2	65.90	2	66.70	66.30	0	6,251	0.00%
2019/03/11	3	65.63	0	0.00	65.50	3	6,188	0.05%
2019/03/08	2	66.85	0	0.00	66.80	2	6,157	0.03%
2019/03/06	1	69.00	0	0.00	70.20	1	6,188	0.02%
2019/03/04	2	69.00	0	0.00	70.00	2	6,218	0.03%
2019/02/27	0	0.00	1	68.60	69.30	-1	6,111	-0.02%
2019/02/26	2	68.20	2	69.35	68.20	0	6,113	0.00%
2019/02/22	1	65.20	0	0.00	65.60	1	5,926	0.02%
2019/02/21	1	66.60	1	66.70	66.10	0	5,890	0.00%
2019/02/20	2	66.50	0	0.00	66.00	2	5,869	0.03%
2019/02/18	1	69.90	0	0.00	67.40	1	5,713	0.02%
2019/02/15	1	67.50	1	66.10	65.50	0	5,557	0.00%
2019/02/11	7	64.46	7	64.56	65.10	0	5,035	0.00%
2019/01/30	1	66.50	4	66.58	66.60	-3	4,912	-0.06%
2019/01/28	0	0.00	3	64.77	64.50	-3	4,741	-0.06%
2019/01/25	0	0.00	2	62.80	63.00	-2	4,686	-0.04%
2019/01/23	0	0.00	1	61.10	61.70	-1	4,929	-0.02%
2019/01/15	1	57.60	1	58.10	58.00	0	5,279	0.00%
2019/01/04	2	57.35	0	0.00	57.40	2	5,013	0.04%
2018/12/28	1	59.20	0	0.00	59.50	1	5,037	0.02%
2018/12/21	1	62.50	0	0.00	62.50	1	5,234	0.02%
2018/12/20	3	63.87	2	62.60	62.50	1	5,219	0.02%
2018/12/19	2	65.50	1	66.10	64.00	1	5,204	0.02%
2018/12/18	0	0.00	2	62.70	63.70	-2	5,148	-0.04%
2018/12/17	2	62.60	0	0.00	62.60	2	5,206	0.04%
2018/12/13	6	61.53	4	62.50	61.30	2	5,236	0.04%
2018/12/10	0	0.00	2	57.80	57.60	-2	5,414	-0.04%
2018/12/06	1	62.00	0	0.00	58.10	1	5,453	0.02%
2018/11/28	0	0.00	1	64.20	64.80	-1	5,469	-0.02%
2018/11/27	2	60.40	2	59.90	61.80	0	5,388	0.00%
2018/11/26	2	60.55	2	60.00	60.40	0	5,442	0.00%
2018/11/19	23	60.86	22	61.24	60.10	1	5,745	0.02%
2018/11/16	10	62.60	10	62.75	62.80	0	5,717	0.00%
2018/11/15	5	61.30	5	60.44	62.30	0	5,751	0.00%
2018/11/13	25	59.02	25	58.10	60.40	0	5,754	0.00%
2018/11/09	10	60.15	10	60.31	59.90	0	5,796	0.00%
2018/11/07	8	60.90	7	61.51	62.30	1	5,774	0.02%
2018/11/06	8	60.63	9	60.90	62.20	-1	5,779	-0.02%
2018/11/05	12	59.98	12	59.87	61.90	0	5,828	0.00%
2018/11/01	1	58.70	1	58.00	59.30	0	6,096	0.00%
2018/10/30	0	0.00	5	53.50	52.90	-5	5,892	-0.08%
2018/10/26	1	50.80	1	49.70	49.90	0	5,844	0.00%
2018/10/25	2	50.38	0	0.00	49.50	2	5,769	0.03%
2018/10/24	3	53.43	3	54.10	55.00	0	5,665	0.00%
2018/10/23	1	57.20	0	0.00	56.30	1	5,639	0.02%
2018/10/22	1	58.20	1	58.60	58.40	0	5,632	0.00%
2018/10/19	1	59.70	0	0.00	59.70	1	5,642	0.02%
2018/10/17	1	60.80	0	0.00	59.80	1	5,735	0.02%
2018/10/16	1	57.00	1	58.40	55.70	0	5,704	0.00%
2018/09/20	0	0.00	1	66.70	66.70	-1	5,466	-0.02%
2018/09/13	3	62.10	0	0.00	63.30	3	5,329	0.06%
2018/09/11	1	65.30	0	0.00	64.70	1	5,282	0.02%
2018/09/10	4	64.33	0	0.00	64.70	4	5,271	0.08%
2018/09/07	2	69.70	3	70.20	69.70	-1	5,265	-0.02%
2018/09/06	2	70.15	1	69.90	70.10	1	5,357	0.02%
2018/08/29	3	77.27	0	0.00	75.50	3	5,472	0.05%
2018/08/28	1	76.20	1	76.00	76.00	0	5,378	0.00%
2018/08/27	0	0.00	2	73.50	74.00	-2	5,327	-0.04%
2018/08/24	1	70.70	0	0.00	70.80	1	5,337	0.02%
2018/08/21	0	0.00	1	75.40	76.20	-1	5,358	-0.02%
2018/08/17	0	0.00	1	76.00	75.10	-1	5,358	-0.02%
2018/08/16	2	74.80	1	75.00	75.00	1	5,361	0.02%
2018/08/10	4	83.13	0	0.00	82.30	4	5,200	0.08%
2018/08/08	3	78.23	5	79.18	83.10	-2	4,918	-0.04%
2018/08/07	1	76.50	1	78.40	76.50	0	4,710	0.00%
2018/08/06	1	78.10	1	79.80	75.40	0	4,659	0.00%
2018/08/03	0	0.00	1	76.00	77.00	-1	4,591	-0.02%
2018/08/01	0	0.00	1	78.30	77.60	-1	4,507	-0.02%
2018/07/30	1	77.30	2	77.50	77.20	-1	4,391	-0.02%
2018/07/27	1	74.60	1	75.00	75.00	0	4,377	0.00%
2018/07/25	3	75.90	3	76.47	76.50	0	4,318	0.00%
2018/07/24	4	73.18	4	74.13	73.70	0	4,246	0.00%
2018/07/19	0	0.00	1	70.10	70.90	-1	4,112	-0.02%
2018/07/18	0	0.00	1	71.50	69.00	-1	4,088	-0.02%
2018/07/10	0	0.00	1	68.70	68.30	-1	3,965	-0.03%
2018/07/05	0	0.00	1	66.10	66.00	-1	3,880	-0.03%
2018/07/03	2	68.15	2	68.35	69.00	0	3,887	0.00%
2018/06/28	0	0.00	10.1	68.20	68.20	-10.1	3,921	-0.26%
2018/06/27	2	69.30	0	0.00	69.30	2	4,082	0.05%
2018/06/26	0	0.00	4	69.75	70.00	-4	4,039	-0.10%
2018/06/21	2	67.50	1	68.10	68.10	1	4,062	0.02%
2018/06/20	2	64.70	1	66.90	66.70	1	4,031	0.02%
2018/06/19	1	67.10	5	66.80	66.00	-4	3,962	-0.10%
2018/06/15	1	69.00	3	69.47	69.30	-2	3,885	-0.05%
2018/06/14	13	69.37	8	69.79	70.00	5	3,758	0.13%
2018/06/13	1	71.90	5	71.10	70.40	-4	3,608	-0.11%
2018/06/12	6	68.27	1	69.20	67.20	5	3,365	0.15%
2018/06/11	2	68.30	2	68.65	69.70	0	3,296	0.00%
2018/06/08	1	66.50	1	67.80	66.60	0	3,177	0.00%
2018/06/07	0	0.00	3	67.00	66.80	-3	3,177	-0.09%
2018/06/05	0	0.00	2	64.50	65.00	-2	3,172	-0.06%
2018/06/01	2	65.90	7	67.61	65.10	-5	3,180	-0.16%
2018/05/31	0	0.00	3	66.00	65.60	-3	3,125	-0.10%
2018/05/30	3	64.80	1	66.00	64.50	2	3,035	0.07%
2018/05/29	0	0.00	1	66.20	66.00	-1	3,012	-0.03%
2018/05/28	1	63.10	1	64.00	64.80	0	3,006	0.00%
2018/05/24	0	0.00	1	64.00	63.50	-1	3,001	-0.03%
2018/05/23	1	62.10	0	0.00	62.00	1	2,982	0.03%
2018/05/21	1	62.90	2	62.40	62.30	-1	2,995	-0.03%
2018/05/18	0	0.00	1	62.50	63.00	-1	3,021	-0.03%
2018/05/10	1	61.90	0	0.00	63.40	1	3,234	0.03%
2018/05/09	1	60.40	1	61.80	61.80	0	3,239	0.00%
2018/05/04	6	59.73	0	0.00	59.60	6	3,305	0.18%
2018/04/30	0	0.00	3	60.50	60.40	-3	3,317	-0.09%
2018/04/26	0	0.00	1	61.50	59.50	-1	3,361	-0.03%
2018/04/25	2	60.10	1	58.60	60.90	1	3,416	0.03%
2018/04/19	0	0.00	21	63.91	64.80	-21	3,725	-0.56%
2018/04/18	20	64.25	0	0.00	64.20	20	3,716	0.54%
2018/04/12	0	0.00	2	63.95	64.00	-2	3,727	-0.05%
2018/04/09	1	63.60	0	0.00	63.50	1	3,787	0.03%
2018/04/03	7	64.23	1	64.40	64.40	6	3,800	0.16%
2018/04/02	1	65.20	0	0.00	65.10	1	3,775	0.03%
2018/03/31	9	67.28	4	67.83	67.00	5	3,746	0.13%
2018/03/30	12	67.02	4	66.90	66.90	8	3,619	0.22%
2018/03/28	1	64.00	0	0.00	64.10	1	3,421	0.03%
2018/03/27	0	0.00	1	64.00	64.70	-1	3,391	-0.03%
2018/03/26	1	62.50	0	0.00	62.00	1	3,316	0.03%
2018/03/22	0	0.00	1	64.60	64.60	-1	3,301	-0.03%
2018/03/16	0	0.00	1	63.50	63.70	-1	3,438	-0.03%
2018/03/12	2	64.25	2	64.60	64.10	0	3,642	0.00%
2018/03/01	5	61.20	5	61.20	61.20	0	3,863	0.00%
2018/02/27	1	61.60	3	62.60	61.00	-2	3,851	-0.05%
2018/02/26	1	62.80	0	0.00	63.00	1	3,867	0.03%
2018/02/23	1	62.60	0	0.00	63.70	1	3,984	0.03%
2018/02/09	1	61.90	1	64.00	64.10	0	4,425	0.00%
2018/02/08	10	61.90	11	61.93	61.60	-1	4,361	-0.02%
2018/02/07	2	61.10	0	0.00	59.70	2	4,347	0.05%
2018/02/06	1	60.70	0	0.00	60.20	1	4,368	0.02%
2018/02/02	3	64.90	3	66.00	65.00	0	4,326	0.00%
2018/01/31	1	66.20	5	65.84	65.80	-4	4,468	-0.09%
2018/01/26	1	62.60	0	0.00	63.70	1	4,362	0.02%
2018/01/25	5	66.20	0	0.00	64.80	5	4,320	0.12%
2018/01/24	1	65.80	0	0.00	66.00	1	4,275	0.02%
2018/01/19	1	68.00	0	0.00	68.10	1	4,250	0.02%
2018/01/18	1	67.80	0	0.00	67.60	1	4,189	0.02%
2018/01/17	0	0.00	8	67.88	68.00	-8	4,085	-0.20%
2018/01/16	6	63.30	6	65.33	64.30	0	3,856	0.00%
2018/01/10	1	64.20	0	0.00	62.80	1	3,756	0.03%
2018/01/05	2	64.80	0	0.00	64.80	2	3,703	0.05%
2018/01/04	0	0.00	1	66.00	66.00	-1	3,654	-0.03%
2018/01/02	1	62.80	0	0.00	63.00	1	3,575	0.03%