聯鈞 (3450)-富邦-台北券商分點個股進出

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
242.5
漲跌
--
漲幅
0.00%
成交量
28,672張
產業
上市半導體類股
509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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/03	104.6	247.16	107.3	247.81	242.50	-2.6	26,528	-0.01%	大買/大賣/
2024/12/02	179.3	242.85	92.1	244.39	242.50	87.3	26,490	0.33%	大買/
2024/11/29	67.2	240.51	89.4	241.10	244.50	-22.1	26,824	-0.08%
2024/11/28	121.8	241.26	169.3	237.69	232.50	-47.5	27,217	-0.17%	大買/大賣/
2024/11/27	123.4	243.92	152.5	244.53	244.00	-29.1	28,049	-0.10%	大買/大賣/
2024/11/26	113.1	237.85	82	238.71	239.00	31.1	28,410	0.11%	大買/
2024/11/25	75.2	238.02	125.6	236.18	239.50	-50.3	28,479	-0.18%	大賣/
2024/11/22	108.4	227.35	59.1	225.93	226.00	49.3	28,184	0.17%	大買/
2024/11/21	70	225.84	154.1	227.12	229.50	-84.1	28,030	-0.30%	大賣/
2024/11/20	161.4	228.75	107.1	227.95	222.00	54.2	27,817	0.19%	大買/大賣/
2024/11/19	188.2	227.88	116.2	228.16	230.00	72	27,389	0.26%	大買/大賣/
2024/11/18	74.5	222.41	70.2	222.57	222.50	4.3	27,380	0.02%
2024/11/15	90.2	230.58	127.7	229.99	230.00	-37.5	27,346	-0.14%	大賣/
2024/11/14	84	243.95	76.5	243.57	239.50	7.5	27,174	0.03%
2024/11/13	78.3	251.16	96.1	248.99	244.00	-17.9	27,179	-0.07%
2024/11/12	99.6	250.84	125	249.12	252.50	-25.5	27,149	-0.09%	大賣/
2024/11/11	73.1	255.51	51.5	255.45	252.00	21.5	27,212	0.08%
2024/11/08	135.3	259.15	187.7	262.92	251.50	-52.5	27,097	-0.19%	大買/大賣/
2024/11/07	93.3	254.71	74.4	253.93	251.50	18.9	27,082	0.07%
2024/11/06	134.3	251.31	90.2	251.65	254.00	44.1	27,096	0.16%	大買/
2024/11/05	144	248.38	192	247.97	250.00	-48	26,735	-0.18%	大買/大賣/
2024/11/04	153.7	229.69	142.5	232.18	234.00	11.2	26,112	0.04%	大買/大賣/
2024/11/01	90.6	220.15	64.4	219.21	221.50	26.2	25,508	0.10%
2024/10/30	95.3	214.69	87.1	214.50	213.50	8.2	25,249	0.03%
2024/10/29	109.1	215.40	91.1	217.14	220.00	18	25,088	0.07%	大買/
2024/10/28	78.2	213.28	89.5	214.09	214.00	-11.3	24,664	-0.05%
2024/10/25	100.4	227.37	116.3	225.58	224.00	-15.9	24,350	-0.07%	大賣/
2024/10/24	201.1	235.75	204.5	239.60	229.00	-3.3	24,246	-0.01%	大買/大賣/
2024/10/23	99	244.59	121.7	246.14	251.50	-22.7	23,771	-0.10%	大賣/
2024/10/22	123	236.81	105.7	237.37	241.50	17.3	23,455	0.07%	大買/大賣/
2024/10/21	101.6	234.75	63.1	233.05	230.00	38.5	23,327	0.17%	大買/
2024/10/18	137.5	241.78	115.3	237.87	232.00	22.2	23,259	0.10%	大買/大賣/
2024/10/17	188	238.73	180.4	242.11	247.00	7.7	22,954	0.03%	大買/大賣/
2024/10/16	208.6	228.64	136.1	226.92	229.50	72.5	22,578	0.32%	大買/大賣/
2024/10/15	77.8	241.28	135.7	243.67	234.00	-57.9	21,863	-0.26%	大賣/
2024/10/14	102.1	218.76	138.1	218.59	228.00	-36	21,548	-0.17%	大買/大賣/
2024/10/11	136.3	211.77	72	209.77	207.50	64.3	21,359	0.30%	大買/
2024/10/09	115.9	206.03	146.4	206.32	210.50	-30.6	21,590	-0.14%	大買/大賣/
2024/10/08	43.6	192.98	33.2	192.70	192.00	10.4	21,163	0.05%
2024/10/07	58	195.77	53.2	195.10	194.00	4.9	21,380	0.02%
2024/10/04	28.2	188.26	31.1	189.52	190.50	-2.9	21,544	-0.01%
2024/10/01	75.4	188.31	60	189.39	191.50	15.4	22,024	0.07%
2024/09/30	117.4	185.93	127.2	187.16	185.50	-9.7	22,877	-0.04%	大買/大賣/
2024/09/27	114.7	192.64	63.4	187.77	182.50	51.3	23,076	0.22%	大買/
2024/09/26	37.8	195.60	55.2	195.31	198.00	-17.4	23,017	-0.08%
2024/09/25	73.5	188.44	81.1	187.68	189.00	-7.6	23,353	-0.03%
2024/09/24	367.3	188.91	373.4	191.24	188.50	-6.1	23,486	-0.03%	大買/大賣/
2024/09/23	112.1	193.47	118.9	193.39	184.00	-6.8	23,718	-0.03%	大買/大賣/
2024/09/20	30.3	184.10	5.1	184.56	183.50	25.1	23,639	0.11%
2024/09/19	17	185.05	17.1	184.41	186.50	0	24,080	0.00%
2024/09/18	11.7	179.23	16	178.47	174.00	-4.4	24,721	-0.02%
2024/09/16	14.1	179.85	29.5	178.60	178.00	-15.4	25,643	-0.06%
2024/09/13	33.5	176.42	19	176.42	179.50	14.5	26,088	0.06%
2024/09/12	26.1	171.25	21.3	169.53	173.00	4.7	26,941	0.02%
2024/09/11	13.1	164.92	4	164.88	164.00	9.1	27,682	0.03%
2024/09/10	11.1	168.10	25.2	165.87	164.00	-14.2	27,943	-0.05%
2024/09/09	0.2	160.63	19.3	162.69	168.00	-19.2	28,208	-0.07%
2024/09/06	0	157.71	10.1	156.61	157.00	-10.1	28,652	-0.04%
2024/09/05	17.5	158.39	16	156.53	155.00	1.5	29,069	0.00%
2024/09/04	25.1	159.47	38	160.25	158.00	-13	29,159	-0.04%
2024/09/03	27	177.85	43.1	176.97	174.00	-16.1	29,190	-0.06%
2024/09/02	85.2	177.77	120	175.95	178.50	-34.9	28,907	-0.12%	大賣/
2024/08/30	146.6	174.32	158.7	173.69	173.50	-12.1	28,237	-0.04%	大買/大賣/
2024/08/29	251.1	167.45	189.2	167.81	172.00	61.8	27,630	0.22%	大買/大賣/
2024/08/28	76.3	155.22	168.4	157.19	160.00	-92.1	26,405	-0.35%	大賣/
2024/08/27	52.3	142.58	95.6	144.10	145.50	-43.3	25,724	-0.17%
2024/08/26	29.1	140.06	37.1	139.04	136.50	-7.9	25,489	-0.03%
2024/08/23	33	139.55	49	138.93	142.00	-16	25,623	-0.06%
2024/08/22	45.1	139.21	46.6	139.58	137.00	-1.5	26,165	-0.01%
2024/08/21	52.2	139.49	72.3	138.91	139.50	-20.1	26,056	-0.08%
2024/08/20	159	140.16	123	139.67	138.50	36	26,056	0.14%	大買/大賣/
2024/08/19	54	138.38	85.7	138.93	137.00	-31.6	25,883	-0.12%
2024/08/16	40	135.85	60.2	136.32	137.00	-20.2	25,898	-0.08%
2024/08/15	48	132.54	66.2	133.47	134.00	-18.1	25,765	-0.07%
2024/08/14	280.6	134.84	251	135.89	132.50	29.6	25,809	0.11%	大買/大賣/
2024/08/13	108.3	129.87	107.5	131.13	132.50	0.8	25,778	0.00%	大買/大賣/
2024/08/12	56	127.46	53	126.50	127.00	3	25,588	0.01%
2024/08/09	93.2	124.88	53	124.53	122.50	40.2	25,377	0.16%
2024/08/08	26	117.44	37.1	118.64	122.00	-11.1	24,727	-0.04%
2024/08/07	134	107.07	124	106.10	111.00	10	24,326	0.04%	大買/大賣/
2024/08/06	28.1	104.44	57.4	100.25	104.50	-29.4	24,085	-0.12%
2024/08/05	16	107.72	28.6	109.84	107.00	-12.5	23,818	-0.05%
2024/08/02	50	122.16	9.5	123.21	118.50	40.5	23,831	0.17%
2024/08/01	62.1	132.37	40	132.73	131.00	22.1	23,659	0.09%
2024/07/31	13	129.38	6.7	129.84	126.50	6.4	23,413	0.03%
2024/07/30	20	126.88	56.1	125.71	128.50	-36	23,254	-0.15%
2024/07/29	129.1	125.38	97	126.98	125.00	32.1	23,016	0.14%	大買/
2024/07/26	16.2	123.76	97	122.79	125.00	-80.8	22,624	-0.36%
2024/07/23	49.2	128.18	29	127.90	126.00	20.2	22,504	0.09%
2024/07/22	48.2	131.64	34.2	130.88	127.00	14	22,266	0.06%
2024/07/19	62.2	143.27	62.1	142.88	137.00	0.1	21,986	0.00%
2024/07/18	93.4	144.38	79	144.56	148.00	14.4	21,614	0.07%
2024/07/17	55.7	146.68	91.8	145.96	145.00	-36	21,218	-0.17%
2024/07/16	65	140.30	40	141.58	140.50	25	20,641	0.12%
2024/07/15	64.1	141.29	114	142.90	140.50	-49.9	20,458	-0.24%	大賣/
2024/07/12	79.3	137.37	88	137.99	138.00	-8.7	20,002	-0.04%
2024/07/11	246.3	145.72	146.3	147.24	143.50	100	19,661	0.51%	大買/大賣/
2024/07/10	60	140.03	86.9	142.27	145.00	-26.9	19,094	-0.14%
2024/07/09	51.6	132.67	57.1	132.46	132.00	-5.5	18,820	-0.03%
2024/07/08	202.7	133.01	192	134.23	134.00	10.8	18,495	0.06%	大買/大賣/
2024/07/05	157.7	143.80	111.2	145.07	143.50	46.5	18,181	0.26%	大買/大賣/
2024/07/04	187.4	142.31	150.4	141.66	141.00	37	17,793	0.21%	大買/大賣/
2024/07/03	39	131.32	77.1	134.83	137.50	-38.1	16,664	-0.23%
2024/07/02	39.1	127.54	55	128.45	125.00	-15.9	16,389	-0.10%
2024/07/01	131.1	129.75	144.4	129.10	130.00	-13.3	16,270	-0.08%	大買/大賣/
2024/06/28	94.1	125.22	138.2	125.74	123.50	-44.1	15,586	-0.28%	大賣/
2024/06/27	177.1	125.27	92.2	125.24	123.50	84.9	15,179	0.56%	大買/
2024/06/26	48.2	120.55	133.4	123.34	126.50	-85.2	14,553	-0.59%	大賣/
2024/06/25	94.1	113.50	106.1	112.77	115.00	-12	14,155	-0.08%	大賣/
2024/06/24	73.9	118.48	128.1	120.68	114.00	-54.2	13,728	-0.39%	大賣/
2024/06/21	184.5	120.56	326.2	118.64	122.00	-141.7	13,133	-1.08%	大買/大賣/鉅額交易
2024/06/20	82.1	112.26	130.1	115.19	119.50	-48	12,304	-0.39%	大賣/
2024/06/19	447.2	107.75	270.4	106.99	109.00	176.8	12,149	1.46%	大買/大賣/鉅額交易
2024/06/18	117.3	99.40	169	101.12	104.00	-51.8	11,429	-0.45%	大買/大賣/
2024/06/17	89	96.42	22	95.72	94.80	67	10,694	0.63%
2024/06/14	76.3	95.06	43	94.84	94.40	33.3	10,477	0.32%
2024/06/13	42.1	94.63	90.1	93.41	95.40	-48	10,210	-0.47%
2024/06/12	85	90.66	75	90.40	89.00	10	9,758	0.10%
2024/06/11	27.1	87.62	33.3	87.69	88.00	-6.2	9,416	-0.07%
2024/06/07	28	86.36	15	87.23	87.50	13	9,436	0.14%
2024/06/06	38.2	84.76	31	84.20	85.00	7.1	9,358	0.08%
2024/06/05	27	83.70	24	83.78	82.70	3	9,333	0.03%
2024/06/04	45	87.94	64	87.00	85.90	-19	9,511	-0.20%
2024/06/03	49	89.11	29.5	89.36	88.40	19.5	9,740	0.20%
2024/05/31	45	91.10	101.1	89.97	88.50	-56.1	9,855	-0.57%	大賣/
2024/05/30	57	95.88	61.1	95.58	94.00	-4.1	10,141	-0.04%
2024/05/29	93.1	98.18	80.3	96.86	95.80	12.8	10,528	0.12%
2024/05/28	262.4	98.28	215	98.59	97.90	47.3	10,497	0.45%	大買/大賣/
2024/05/27	2	93.70	44.2	95.56	96.20	-42.2	9,879	-0.43%
2024/05/24	24	84.43	68.9	85.39	87.50	-44.9	10,514	-0.43%
2024/05/23	86.1	79.40	115.2	79.98	79.60	-29.1	10,467	-0.28%	大賣/
2024/05/22	41.2	79.25	60.1	79.62	79.80	-18.9	10,720	-0.18%
2024/05/21	21.1	78.92	17.1	78.43	79.10	4	10,620	0.04%
2024/05/20	37	78.49	67.8	78.57	79.00	-30.8	10,824	-0.28%
2024/05/17	37.1	75.48	70.9	75.56	76.00	-33.8	10,818	-0.31%
2024/05/16	24	72.54	89.3	73.02	72.90	-65.3	10,897	-0.60%
2024/05/15	6	67.97	28.1	69.39	68.40	-22.1	10,988	-0.20%
2024/05/14	2.5	66.98	14.3	67.16	67.10	-11.8	11,049	-0.11%
2024/05/13	7.1	66.73	3	66.80	66.70	4.1	11,046	0.04%
2024/05/10	13	65.90	3.1	65.58	65.80	9.9	11,057	0.09%
2024/05/09	10	66.01	10	66.32	65.00	0	11,070	0.00%
2024/05/08	22	65.66	22.1	66.18	66.10	-0.1	11,087	0.00%
2024/05/07	4.2	63.71	64.1	63.69	63.60	-59.9	10,986	-0.55%
2024/05/06	7	64.04	8	64.01	63.60	-1	11,006	-0.01%
2024/05/03	0.1	63.60	7	63.86	63.30	-6.9	11,014	-0.06%
2024/05/02	7	63.15	5	63.18	63.20	2	11,041	0.02%
2024/04/30	7	63.44	2	63.30	63.30	5	11,229	0.04%
2024/04/29	22	63.75	68	63.33	63.30	-46	11,220	-0.41%
2024/04/26	10.2	62.00	5	62.26	61.90	5.2	11,207	0.05%
2024/04/25	15	61.29	16.1	61.16	60.90	-1.1	11,137	-0.01%
2024/04/24	17	60.75	5.1	60.49	60.80	11.9	11,101	0.11%
2024/04/23	6	59.38	2	59.40	59.50	4	11,168	0.04%
2024/04/22	2.1	58.48	20	58.92	58.30	-17.9	11,191	-0.16%
2024/04/19	22.1	60.98	47.5	60.93	60.90	-25.4	11,164	-0.23%
2024/04/18	15.1	64.96	74	64.68	64.50	-58.9	11,086	-0.53%
2024/04/17	11.2	65.69	2	65.50	65.20	9.2	11,115	0.08%
2024/04/16	22.2	65.01	25.1	65.55	64.70	-2.9	11,069	-0.03%
2024/04/15	29.2	71.08	18	70.56	69.70	11.2	10,939	0.10%
2024/04/12	26.1	72.92	20	73.73	73.80	6.1	10,853	0.06%
2024/04/11	21.2	74.32	13.6	74.04	72.50	7.7	10,792	0.07%
2024/04/10	64.1	76.71	133.4	76.91	77.40	-69.3	10,638	-0.65%	大賣/
2024/04/09	17.5	72.06	53.1	72.45	72.80	-35.6	10,336	-0.34%
2024/04/08	63.5	72.73	49	72.76	70.80	14.5	10,239	0.14%
2024/04/03	64.3	77.23	72.4	77.39	76.10	-8.1	10,178	-0.08%
2024/04/02	6	74.70	9	74.14	74.80	-3	10,185	-0.03%
2024/04/01	10	76.29	9	75.69	74.90	1	10,264	0.01%
2024/03/29	10.1	74.72	13	75.00	74.00	-2.9	10,182	-0.03%
2024/03/28	56	74.65	43.1	75.02	75.10	12.9	10,144	0.13%
2024/03/27	4.3	73.06	23.2	73.41	72.50	-18.9	10,030	-0.19%
2024/03/26	11.3	74.36	27.6	73.94	73.50	-16.3	9,993	-0.16%
2024/03/25	26.1	76.03	28	75.49	75.00	-2	9,926	-0.02%
2024/03/22	77.1	75.52	129.3	75.34	76.00	-52.2	9,842	-0.53%	大賣/
2024/03/21	70.4	72.76	48	73.16	74.00	22.3	9,574	0.23%
2024/03/20	11	70.29	6	70.47	69.00	5	9,479	0.05%
2024/03/19	11	71.61	55	71.09	70.50	-44	9,519	-0.46%
2024/03/18	7	69.66	8	70.55	71.00	-1	9,538	-0.01%
2024/03/15	7	70.09	2	68.95	68.80	5	9,632	0.05%
2024/03/14	20.1	69.85	11	70.03	69.30	9.1	9,868	0.09%
2024/03/13	42.2	71.65	62	70.67	70.50	-19.8	10,005	-0.20%
2024/03/12	24.4	72.62	22	73.09	72.40	2.4	10,137	0.02%
2024/03/11	64	71.78	65.1	72.10	72.20	-1.1	10,331	-0.01%
2024/03/08	168.1	72.60	115.7	71.17	70.50	52.4	10,340	0.51%	大買/大賣/
2024/03/07	203	77.36	112.2	77.33	75.60	90.8	10,198	0.89%	大買/大賣/
2024/03/06	205.2	78.99	153.4	79.38	78.50	51.8	10,133	0.51%	大買/大賣/
2024/03/05	319.2	77.76	138.5	78.13	79.80	180.7	9,915	1.82%	大買/大賣/鉅額交易
2024/03/04	86.7	77.49	95.8	77.90	76.60	-9	9,422	-0.10%
2024/03/01	61	71.17	88.2	70.41	72.20	-27.2	8,820	-0.31%
2024/02/29	39.4	68.62	197	68.62	67.50	-157.6	8,509	-1.85%	大賣/鉅額交易
2024/02/27	416.7	72.19	368.2	71.53	69.70	48.5	8,419	0.58%	大買/大賣/
2024/02/26	133	73.97	31.5	76.84	77.40	101.5	7,854	1.29%	大買/鉅額交易
2024/02/23	170.2	71.15	112.7	71.45	70.40	57.5	7,685	0.75%	大買/大賣/
2024/02/22	53	68.61	50	68.21	68.10	3	7,255	0.04%
2024/02/21	106.5	70.29	80	70.09	68.90	26.5	7,150	0.37%	大買/
2024/02/20	56	69.59	36.3	69.13	68.00	19.7	6,927	0.28%
2024/02/19	96.3	71.13	95	70.54	69.20	1.3	6,757	0.02%
2024/02/16	43	67.62	70.7	69.18	70.70	-27.7	6,530	-0.42%
2024/02/15	11.2	63.52	31.2	64.15	64.30	-20	6,419	-0.31%
2024/02/05	4	61.28	7	60.99	61.10	-3	6,341	-0.05%
2024/02/02	12	61.81	17.2	61.80	61.40	-5.2	6,356	-0.08%
2024/02/01	8	62.09	10.1	62.78	61.80	-2.1	6,373	-0.03%
2024/01/31	15	62.41	11	62.38	62.30	4	6,373	0.06%
2024/01/30	15	61.93	124.2	61.86	62.00	-109.2	6,357	-1.72%	大賣/鉅額交易
2024/01/29	3	60.70	20	61.41	61.70	-17	6,447	-0.26%
2024/01/26	11	59.92	15	59.43	59.50	-4	6,484	-0.06%
2024/01/25	22	61.30	20	61.20	60.70	2	6,624	0.03%
2024/01/24	164.2	62.43	70.9	62.61	62.10	93.3	6,756	1.38%	大買/
2024/01/23	5	60.80	9	60.66	60.50	-4	6,721	-0.06%
2024/01/22	19	59.60	24	60.38	60.50	-5	6,744	-0.07%
2024/01/19	4.1	58.72	11	59.07	58.80	-6.9	6,767	-0.10%
2024/01/18	6	59.17	7	59.26	59.00	-1	6,884	-0.01%
2024/01/17	53	60.78	46	60.06	59.60	7	7,175	0.10%
2024/01/16	24	59.98	42.1	59.94	59.90	-18.1	7,159	-0.25%
2024/01/15	11	59.89	25	60.21	60.20	-14	7,196	-0.19%
2024/01/12	37	59.43	33.2	58.77	58.60	3.9	7,268	0.05%
2024/01/11	76.1	58.00	21.1	59.83	59.10	55	7,333	0.75%
2024/01/10	2	56.00	18	56.23	56.30	-16	7,412	-0.22%
2024/01/09	5.1	56.38	0	0.00	56.40	5.1	7,524	0.07%
2024/01/08	2.1	56.45	0	0.00	56.20	2.1	7,644	0.03%
2024/01/05	15.1	57.35	12	56.80	56.80	3.1	8,143	0.04%
2024/01/04	7.1	57.36	6	58.28	57.70	1.1	8,281	0.01%
2024/01/03	29	59.46	21	58.64	58.50	8	8,480	0.09%
2024/01/02	20	62.07	24	61.60	61.30	-4	8,600	-0.05%
2023/12/29	22	63.13	40.5	62.78	62.30	-18.5	8,751	-0.21%
2023/12/28	39.5	62.06	69	63.70	63.50	-29.5	8,795	-0.33%
2023/12/27	13.3	60.05	44.3	61.71	62.00	-31	8,934	-0.35%
2023/12/26	11	58.54	10	58.52	58.40	1	9,310	0.01%
2023/12/25	1.1	58.59	3	58.70	58.00	-2	9,540	-0.02%
2023/12/22	0.3	58.93	5	58.50	58.50	-4.7	9,790	-0.05%
2023/12/21	11	58.37	27	57.79	58.00	-16	10,069	-0.16%
2023/12/20	45.2	58.16	17	58.28	58.30	28.2	10,614	0.27%
2023/12/19	6.1	56.38	16	56.64	57.00	-9.9	11,428	-0.09%
2023/12/18	9.2	57.05	3	57.40	57.30	6.2	12,104	0.05%
2023/12/15	31	59.34	25	58.16	58.00	6	12,257	0.05%
2023/12/14	38	60.52	39	60.49	60.20	-1	12,624	-0.01%
2023/12/13	37	60.86	29.1	60.80	60.60	8	12,772	0.06%
2023/12/12	51.1	60.90	40	60.84	60.30	11.1	13,159	0.08%
2023/12/11	81.2	63.31	61	62.84	62.50	20.1	13,275	0.15%
2023/12/08	22.2	63.07	38.1	63.71	64.00	-15.9	13,058	-0.12%
2023/12/07	44.3	64.27	150.4	64.25	64.60	-106.1	12,832	-0.83%	大賣/鉅額交易
2023/12/06	161.3	64.85	38	64.09	66.00	123.3	12,568	0.98%	大買/鉅額交易
2023/12/05	12	60.49	20	61.33	61.50	-8	12,275	-0.07%
2023/12/04	49	62.50	45.2	62.40	62.00	3.8	12,155	0.03%
2023/12/01	81.2	61.01	80.3	62.05	62.70	0.9	12,041	0.01%
2023/11/30	11.2	58.93	15	59.45	59.80	-3.8	11,663	-0.03%
2023/11/29	9.2	58.71	22	58.72	58.80	-12.8	11,604	-0.11%
2023/11/28	4.5	57.57	10	57.36	58.40	-5.5	11,558	-0.05%
2023/11/27	9.2	57.77	110	57.53	56.70	-100.8	11,523	-0.87%	大賣/
2023/11/24	119	58.97	17	58.42	58.20	102	11,472	0.89%	大買/鉅額交易
2023/11/22	4	57.10	15	57.53	58.10	-11	11,204	-0.10%
2023/11/21	13	57.10	9.3	57.47	56.80	3.7	11,134	0.03%
2023/11/20	22.1	56.46	15	56.09	55.70	7.1	11,020	0.06%
2023/11/17	35.1	55.66	20	55.76	55.70	15.1	10,936	0.14%
2023/11/16	18.2	55.28	17	55.21	55.20	1.2	10,783	0.01%
2023/11/15	38.3	58.19	26	56.31	56.10	12.3	10,640	0.12%
2023/11/14	24	59.32	34	59.93	59.50	-10	10,457	-0.10%
2023/11/13	7	57.67	14	57.30	57.30	-7	10,237	-0.07%
2023/11/10	7	56.34	11	56.28	55.60	-4	10,152	-0.04%
2023/11/09	4	57.80	5.5	57.85	57.90	-1.5	10,116	-0.01%
2023/11/08	20.1	59.22	16	58.91	58.60	4	10,046	0.04%
2023/11/07	19.1	60.50	18	60.28	59.90	1	9,988	0.01%
2023/11/06	28	61.53	63	61.75	61.40	-35	9,933	-0.35%
2023/11/03	23	61.28	20	60.92	60.70	3	9,810	0.03%
2023/11/02	47.1	61.33	38	61.13	61.00	9.1	9,729	0.09%
2023/11/01	14.3	59.16	22	60.11	60.30	-7.7	9,566	-0.08%
2023/10/31	37.1	59.92	31	59.20	57.80	6.1	9,387	0.06%
2023/10/30	5.1	59.43	8	59.47	59.40	-2.9	9,241	-0.03%
2023/10/27	14	59.31	15	59.01	58.90	-1	9,217	-0.01%
2023/10/26	32	60.37	30	60.20	59.80	2	9,206	0.02%
2023/10/25	57	60.20	49.1	60.80	61.10	7.9	9,108	0.09%
2023/10/24	21	57.45	28.1	57.74	58.50	-7.1	8,831	-0.08%
2023/10/23	11.2	56.19	6	57.03	56.20	5.2	8,968	0.06%
2023/10/20	10	56.17	8.1	55.65	55.50	1.9	9,035	0.02%
2023/10/19	33	57.05	25	55.98	56.20	8	9,020	0.09%
2023/10/18	15	57.19	46	56.75	57.00	-31	8,972	-0.35%
2023/10/17	33.1	59.76	66	59.49	58.80	-33	8,868	-0.37%
2023/10/16	23.1	60.05	16	59.74	59.60	7.1	8,759	0.08%
2023/10/13	144	63.23	152.5	62.51	61.00	-8.5	8,642	-0.10%	大買/大賣/
2023/10/12	47.6	62.35	28	62.07	61.60	19.6	8,163	0.24%
2023/10/11	61	61.70	166	61.39	61.70	-105	7,989	-1.31%	大賣/鉅額交易
2023/10/06	43	63.47	32	63.03	62.80	11	7,750	0.14%
2023/10/05	118	62.82	107.2	63.13	63.20	10.9	7,560	0.14%	大買/大賣/
2023/10/04	49.1	62.64	35	62.86	62.70	14.1	7,371	0.19%
2023/10/03	149.2	62.83	138.1	63.15	64.00	11.1	7,259	0.15%	大買/大賣/
2023/10/02	89	61.92	122.2	62.28	62.20	-33.2	6,918	-0.48%	大賣/
2023/09/28	29	59.26	83	58.77	59.00	-54	6,430	-0.84%
2023/09/27	45	57.85	18	58.20	59.00	27	6,197	0.44%
2023/09/26	63	58.74	51.1	58.78	58.20	11.9	5,998	0.20%
2023/09/25	84	58.94	53.2	59.07	59.40	30.9	5,694	0.54%
2023/09/22	184.2	57.39	106.1	57.16	58.50	78.1	5,150	1.52%	大買/大賣/
2023/09/21	51	55.89	77.5	55.45	57.30	-26.5	4,289	-0.62%
2023/09/20	34	53.32	13	53.45	52.10	21	3,592	0.59%
2023/09/19	66	54.42	42.4	54.65	53.50	23.7	3,384	0.70%
2023/09/18	30	54.07	168.9	54.41	53.80	-138.9	2,929	-4.74%	大賣/鉅額交易
2023/09/15	216	53.79	76.6	53.10	54.00	139.4	2,688	5.18%	大買/鉅額交易
2023/09/14	26.1	49.03	36.3	50.42	51.20	-10.3	2,219	-0.46%
2023/09/13	7	45.70	4.1	45.24	46.80	2.9	1,956	0.15%
2023/09/12	2	43.75	1	44.35	43.65	1	1,875	0.05%
2023/09/11	9	45.51	3.1	45.58	44.85	6	1,860	0.32%
2023/09/08	1	45.20	1.4	44.99	44.45	-0.4	1,815	-0.02%
2023/09/07	0.1	43.95	0	0.00	44.45	0.1	1,806	0.01%
2023/09/06	3	45.20	2.3	45.49	45.30	0.7	1,790	0.04%
2023/09/05	3	43.50	2	43.73	43.55	1	1,731	0.06%
2023/09/04	1	42.05	0	0.00	43.00	1	1,722	0.06%
2023/09/01	2	42.40	6	42.45	42.70	-4	1,719	-0.23%
2023/08/31	0	0.00	2	41.65	41.65	-2	1,709	-0.12%
2023/08/30	0	0.00	1	41.25	41.25	-1	1,713	-0.06%
2023/08/28	3.1	40.61	0	0.00	40.15	3.1	1,723	0.18%
2023/08/24	0.2	42.48	4	42.00	41.45	-3.8	1,727	-0.22%
2023/08/21	0.9	43.09	0	0.00	42.55	0.9	1,702	0.05%
2023/08/18	0	42.30	0	43.50	42.20	0	1,695	0.00%
2023/08/17	3	42.63	3	42.77	43.15	0	1,686	0.00%
2023/08/16	7	42.03	7	42.24	42.50	0	1,668	0.00%
2023/08/15	7	42.57	5	42.50	42.50	2	1,650	0.12%
2023/08/14	0.1	40.60	2	40.55	40.60	-2	1,617	-0.12%
2023/08/11	5	41.75	3	41.45	41.35	2	1,607	0.12%
2023/08/10	2	42.99	0	0.00	42.55	2	1,594	0.13%
2023/08/09	3	43.90	0	0.00	43.80	3	1,576	0.19%
2023/08/08	1.1	44.21	0	0.00	44.45	1.1	1,569	0.07%
2023/08/07	3	45.25	4	44.90	45.30	-1	1,562	-0.06%
2023/08/04	3	44.02	0	0.00	44.00	3	1,540	0.19%
2023/08/02	2.2	44.54	15	45.13	44.60	-12.8	1,530	-0.84%
2023/08/01	3.3	46.17	4	46.25	46.50	-0.7	1,494	-0.05%
2023/07/31	11.1	49.28	13.2	49.66	47.70	-2.2	1,456	-0.15%
2023/07/28	5.2	47.36	5	47.25	47.95	0.2	1,378	0.01%
2023/07/27	23.5	48.18	1	48.65	48.00	22.5	1,329	1.69%
2023/07/26	51.6	50.51	19	49.75	48.00	32.6	1,269	2.57%
2023/07/25	23	51.93	42	51.77	52.80	-19	1,031	-1.85%
2023/07/24	5	47.16	18.2	47.50	48.00	-13.2	879	-1.50%
2023/07/21	68	44.06	9	44.01	44.65	59	775	7.61%
2023/07/20	1	42.95	4.4	44.64	44.90	-3.4	701	-0.49%
2023/07/19	5.1	42.09	5	41.60	40.85	0.1	641	0.01%
2023/07/18	6.2	43.43	6	42.22	42.00	0.2	630	0.03%
2023/07/17	25	43.94	4	43.29	44.00	21	607	3.46%
2023/07/14	3	40.85	3	41.30	41.20	0	561	0.00%
2023/07/13	0	0.00	3	41.37	40.80	-3	557	-0.54%
2023/07/12	3	40.87	0	0.00	40.45	3	546	0.55%
2023/07/10	7	42.46	10	42.90	42.20	-3	518	-0.58%
2023/07/07	0	0.00	2	41.80	40.90	-2	461	-0.43%
2023/07/06	1	41.00	0	0.00	40.85	1	424	0.24%
2023/07/05	2	41.65	7	41.84	41.40	-5	410	-1.22%
2023/07/04	38	41.13	46	41.19	41.95	-8	389	-2.05%
2023/07/03	0	0.00	7	39.25	39.10	-7	319	-2.19%
2023/06/30	1	40.10	0	0.00	39.40	1	311	0.32%
2023/06/29	3	38.35	6	38.75	38.50	-3	284	-1.06%
2023/06/28	22	38.38	26	38.23	38.15	-4	275	-1.45%
2023/06/27	0	0.00	1	36.65	36.60	-1	251	-0.40%
2023/06/26	2	36.90	1	36.70	36.85	1	251	0.40%
2023/06/15	1	38.55	4	38.55	38.55	-3	245	-1.22%
2023/06/09	0	0.00	14	38.10	38.25	-14	246	-5.67%
2023/06/08	0	0.00	1	38.40	38.35	-1	246	-0.41%
2023/06/06	1.2	38.57	1	38.50	38.45	0.2	246	0.10%
2023/06/05	2	38.55	0	0.00	38.80	2	250	0.80%
2023/06/01	0	38.55	1	39.20	38.75	-1	240	-0.41%
2023/05/31	0	0.00	85	37.94	38.80	-85	231	-36.67%
2023/05/30	0	0.00	2	37.45	37.00	-2	211	-0.94%
2023/05/29	0	0.00	11	37.24	37.20	-11	211	-5.20%
2023/05/24	1	37.10	0	0.00	37.05	1	211	0.47%
2023/05/23	0	0.00	21	37.35	37.15	-21	212	-9.90%
2023/05/22	3	36.67	0	0.00	36.65	3	210	1.42%
2023/05/18	0	0.00	3	36.75	36.55	-3	212	-1.41%
2023/05/17	0	0.00	17	36.34	36.40	-17	214	-7.93%
2023/05/16	0	0.00	4	35.93	35.80	-4	216	-1.85%
2023/05/15	5	35.25	2	35.40	35.25	3	218	1.37%
2023/05/12	2	34.60	0	0.00	35.40	2	221	0.90%
2023/05/11	3	35.75	0	0.00	35.75	3	222	1.35%
2023/05/09	3	36.35	3	36.35	36.30	0	228	0.00%
2023/05/05	1	36.80	2	36.95	36.90	-1	246	-0.41%
2023/05/03	1	37.00	7	37.01	36.90	-6	258	-2.32%
2023/05/02	0	0.00	4	37.00	36.95	-4	272	-1.47%
2023/04/27	5	36.64	0	0.00	36.60	5	272	1.83%
2023/04/26	0	0.00	8	36.93	36.90	-8	272	-2.94%
2023/04/25	87	37.03	4	36.75	36.75	83	268	30.90%
2023/04/24	2	37.43	2	37.83	37.45	0	262	0.00%
2023/04/21	66	37.96	11	37.93	37.70	55	260	21.12%
2023/04/20	6	38.88	0	0.00	38.70	6	253	2.36%
2023/04/19	3	39.77	0	0.00	39.50	3	250	1.20%
2023/04/18	2.2	40.27	0	0.00	40.05	2.2	245	0.88%
2023/04/17	0	0.00	1	40.05	40.50	-1	243	-0.41%
2023/04/14	1	40.00	0	0.00	40.05	1	239	0.42%
2023/04/13	1	40.15	0	0.00	39.90	1	238	0.42%
2023/04/12	1	39.85	1	40.00	40.05	0	236	0.00%
2023/04/11	2	39.60	0	0.00	39.70	2	235	0.85%
2023/04/10	2.1	39.74	0	0.00	39.70	2.1	232	0.91%
2023/03/31	2	40.20	0	0.00	40.15	2	228	0.88%
2023/03/30	0	40.18	0	0.00	40.30	0	226	0.00%
2023/03/29	1	40.40	0	0.00	40.30	1	225	0.44%
2023/03/28	1	41.00	1	40.60	40.60	0	227	0.00%
2023/03/27	0	41.70	3	41.55	41.65	-3	225	-1.33%
2023/03/24	0	41.20	3	41.17	41.20	-3	223	-1.34%
2023/03/22	0	41.23	0	40.95	41.00	0	223	0.00%
2023/03/16	0	0.00	1	39.60	39.30	-1	223	-0.45%
2023/03/15	0.1	40.38	0	0.00	39.75	0.1	224	0.04%
2023/03/14	1	40.00	0	0.00	40.20	1	225	0.44%
2023/03/13	1	40.25	4	40.26	40.70	-3	224	-1.34%
2023/03/10	2	41.33	0	0.00	41.20	2	224	0.89%
2023/03/09	1	42.35	1	42.95	42.20	0	224	0.00%
2023/03/08	0	41.95	5	41.86	42.35	-5	224	-2.22%
2023/03/07	0	41.80	1	41.75	41.70	-1	220	-0.45%
2023/03/06	1	41.45	0	0.00	41.45	1	221	0.45%
2023/03/03	0	41.12	1	41.05	41.05	-1	221	-0.43%
2023/02/22	1	40.75	0	0.00	40.75	1	225	0.44%
2023/02/21	0	41.80	1	41.70	41.50	-1	225	-0.44%
2023/02/20	1	41.30	2	41.60	41.65	-1	235	-0.42%
2023/02/17	1.2	41.25	0	0.00	41.25	1.2	238	0.49%
2023/02/16	0	0.00	1	42.00	41.60	-1	245	-0.41%
2023/02/15	1	41.10	1	41.45	41.50	0	246	0.00%
2023/02/14	0	0.00	5	41.33	41.45	-5	242	-2.06%
2023/02/10	3	40.33	0	0.00	40.00	3	239	1.26%
2023/02/08	3.2	41.37	0	0.00	41.35	3.2	236	1.37%
2023/02/07	3.5	41.68	1	41.60	41.65	2.5	232	1.09%
2023/02/06	3	41.87	8	41.79	42.05	-5	227	-2.20%
2023/02/03	1	40.20	10	40.11	40.10	-9	210	-4.28%
2023/02/01	10	39.90	2	40.33	40.30	8	202	3.95%
2023/01/31	4	39.59	7	39.49	39.90	-3	197	-1.52%
2023/01/30	0	0.00	1	37.80	37.80	-1	185	-0.54%
2023/01/17	2	37.28	0	0.00	37.20	2	183	1.09%
2023/01/13	1	37.40	0	37.90	37.35	1	184	0.52%
2023/01/12	1	37.65	0	0.00	37.60	1	200	0.50%
2023/01/11	0	0.00	2	37.95	37.90	-2	201	-0.99%
2023/01/10	0	0.00	3	38.00	37.90	-3	203	-1.48%
2023/01/09	1	37.05	2.3	37.41	37.40	-1.3	203	-0.64%
2023/01/06	2	36.70	3	37.00	37.05	-1	202	-0.49%
2023/01/05	3	36.87	0	0.00	36.75	3	207	1.44%
2023/01/04	1	36.70	2.3	37.08	36.85	-1.3	215	-0.59%
2023/01/03	1	36.40	0	0.00	36.70	1	220	0.45%
2022/12/30	2	36.93	0	0.00	36.75	2	220	0.91%
2022/12/28	2	37.45	0	0.00	37.00	2	223	0.90%
2022/12/21	0	37.55	0	0.00	37.15	0	234	0.00%
2022/12/20	1	38.00	0	0.00	37.15	1	235	0.43%
2022/12/19	1	38.30	0	0.00	38.10	1	236	0.42%
2022/12/15	0	0.00	9	39.56	39.50	-9	236	-3.81%
2022/12/14	0	0.00	3	39.10	39.00	-3	234	-1.28%
2022/12/13	0	0.00	1	38.90	38.80	-1	233	-0.43%
2022/12/09	1	38.55	5	39.35	39.35	-4	235	-1.70%
2022/12/08	6	38.48	1	38.80	38.60	5	235	2.12%
2022/12/07	11.3	38.89	2	38.90	38.65	9.3	234	3.96%
2022/12/06	6	39.47	0	0.00	39.45	6	232	2.58%
2022/11/30	0	0.00	3	40.18	40.05	-3	225	-1.33%
2022/11/29	1	38.55	1	39.20	39.25	0	223	0.00%
2022/11/28	0	0.00	2	39.08	39.15	-2	222	-0.90%
2022/11/25	5	39.15	0	0.00	38.95	5	225	2.22%
2022/11/24	0	0.00	2	38.90	38.90	-2	226	-0.88%
2022/11/23	1	38.75	1	39.05	38.70	0	227	0.00%
2022/11/22	0	0.00	1	38.40	38.30	-1	231	-0.43%
2022/11/21	0	38.65	0	0.00	38.30	0	239	0.00%
2022/11/17	1	38.55	1	39.05	39.10	0	261	0.00%
2022/11/14	0	0.00	3	37.90	38.15	-3	268	-1.12%
2022/11/11	1	36.85	1	36.90	36.90	0	264	0.00%
2022/11/10	1	36.75	0	0.00	36.75	1	264	0.38%
2022/11/09	1	36.60	1	36.75	36.80	0	267	0.00%
2022/11/02	0	0.00	1	36.15	35.95	-1	317	-0.31%
2022/10/28	1	34.80	0	0.00	34.45	1	374	0.27%
2022/10/18	1	36.65	0	0.00	36.20	1	361	0.28%
2022/10/17	1	35.70	0	0.00	36.20	1	361	0.28%
2022/10/12	1	37.80	0	0.00	37.60	1	363	0.27%
2022/10/05	0	41.15	0	0.00	40.90	0	366	0.00%
2022/10/04	1	40.50	1	41.10	40.75	0	368	0.00%
2022/10/03	1	40.35	0	0.00	40.25	1	368	0.27%
2022/09/28	0	40.80	1	39.60	39.20	-1	367	-0.27%
2022/09/26	4	41.63	0	0.00	40.95	4	365	1.09%
2022/09/22	0	44.68	0	0.00	44.40	0	370	0.01%
2022/09/21	0	44.80	1	45.00	44.50	-1	371	-0.26%
2022/09/19	1	44.62	0	0.00	44.60	1	370	0.28%
2022/09/16	0	0.00	2	45.58	45.35	-2	371	-0.54%
2022/09/15	0	0.00	1	45.75	45.65	-1	372	-0.27%
2022/09/14	2.1	44.63	0	0.00	44.65	2.1	371	0.55%
2022/09/12	0.1	44.80	0	0.00	44.65	0.1	375	0.03%
2022/09/08	0	0.00	1	44.30	44.20	-1	378	-0.26%
2022/09/06	1	44.00	0	0.00	44.20	1	379	0.26%
2022/09/05	0	44.60	0	0.00	44.30	0	381	0.01%
2022/09/02	1	44.95	0	0.00	45.10	1	381	0.26%
2022/08/29	3	45.45	0	0.00	45.40	3	404	0.74%
2022/08/26	1	47.25	0	0.00	47.05	1	401	0.25%
2022/08/25	1	48.30	7.1	47.78	47.80	-6.1	392	-1.55%
2022/08/24	1	46.65	2	47.60	46.60	-1	377	-0.26%
2022/08/23	1	46.55	1	47.10	46.60	0	375	0.00%
2022/08/22	0	0.00	1	46.90	47.00	-1	372	-0.27%
2022/08/19	2	46.33	3.4	46.69	46.80	-1.4	363	-0.39%
2022/08/18	0	0.00	1	45.10	45.60	-1	352	-0.28%
2022/08/17	1	45.15	1	45.40	45.15	0	348	0.00%
2022/08/16	3	45.42	0	0.00	45.30	3	345	0.87%
2022/08/15	2	45.30	3	45.57	45.45	-1	342	-0.29%
2022/08/12	4	46.65	6	46.83	46.35	-2	335	-0.60%
2022/08/11	22	45.46	2	45.55	45.50	20	318	6.28%
2022/08/10	6	46.16	3	46.53	45.75	3	310	0.97%
2022/08/09	4	45.75	2	46.20	46.25	2	303	0.66%
2022/08/08	12	46.00	6.4	47.13	46.25	5.6	286	1.95%
2022/08/05	2	43.50	4.1	43.35	43.75	-2.1	243	-0.84%
2022/08/03	1	41.20	0	0.00	41.25	1	231	0.43%
2022/07/28	0	0.00	1	42.30	41.70	-1	232	-0.43%
2022/07/26	2.1	41.74	1	42.05	41.20	1.1	232	0.45%
2022/07/22	1	41.55	1	41.80	41.20	0	229	0.00%
2022/07/21	0	0.00	1	41.70	41.70	-1	234	-0.43%
2022/07/20	1	40.85	0	0.00	40.55	1	231	0.43%
2022/07/11	10	40.90	0	0.00	40.75	10	228	4.38%
2022/07/06	1	40.00	0	0.00	39.50	1	232	0.43%
2022/07/04	10	40.03	3	39.92	39.90	7	242	2.89%
2022/07/01	11	40.42	0	0.00	39.35	11	244	4.51%
2022/06/30	1	40.80	0	0.00	41.00	1	239	0.42%
2022/06/29	1	42.40	0	0.00	42.60	1	236	0.42%
2022/06/22	0	0.00	5	42.75	42.60	-5	247	-2.02%
2022/06/17	1	43.75	0	0.00	43.80	1	241	0.41%
2022/06/16	2	45.10	0	0.00	44.55	2	240	0.83%
2022/06/15	2	45.58	0	0.00	45.55	2	239	0.83%
2022/06/10	2	46.93	0	0.00	46.70	2	242	0.82%
2022/06/09	1	47.45	1	47.55	47.30	0	240	0.00%
2022/06/08	1	47.10	21	45.26	46.90	-20	234	-8.55%
2022/06/07	23	44.63	4	44.88	44.50	19	216	8.79%
2022/06/06	8	45.11	4	45.23	45.00	4	215	1.86%
2022/06/01	0	45.20	21	45.72	45.90	-21	225	-9.30%
2022/05/31	0	0.00	38	44.98	45.20	-38	222	-17.04%
2022/05/30	1	43.75	3	43.88	43.95	-2	220	-0.91%
2022/05/27	0	0.00	1	43.35	43.20	-1	221	-0.45%
2022/05/26	1	43.05	0	0.00	42.80	1	223	0.45%
2022/05/25	2	42.90	0	0.00	42.95	2	227	0.88%
2022/05/23	0	0.00	0	43.35	43.55	0	235	0.00%
2022/05/17	0	0.00	1	42.70	42.75	-1	244	-0.41%
2022/05/16	0	0.00	1	41.90	41.70	-1	244	-0.41%
2022/05/13	2	41.68	2	41.88	41.85	0	244	0.00%
2022/05/09	1	42.55	1	42.80	42.55	0	246	0.00%
2022/05/05	1	44.80	0.1	44.70	44.70	0.9	248	0.37%
2022/05/04	0	0.00	6.1	44.80	44.30	-6.1	251	-2.43%
2022/05/03	0	0.00	5.3	43.81	44.00	-5.3	255	-2.08%
2022/04/29	1	43.50	0	0.00	43.50	1	257	0.39%
2022/04/28	0	0.00	6	43.08	43.20	-6	260	-2.30%
2022/04/27	5	42.48	1	42.55	42.40	4	260	1.53%
2022/04/25	2	45.50	0	0.00	44.90	2	256	0.78%
2022/04/22	0	0.00	4	46.13	46.20	-4	255	-1.57%
2022/04/21	10	46.20	0	0.00	46.05	10	257	3.89%
2022/04/19	2	45.68	0	0.00	45.35	2	261	0.76%
2022/04/18	5	45.07	19	45.45	45.90	-14	265	-5.27%
2022/04/15	0	0.00	8	44.93	44.80	-8	257	-3.10%
2022/04/12	2	46.00	0	0.00	45.65	2	263	0.76%
2022/04/11	39	47.10	2	47.10	46.60	37	262	14.12%
2022/04/08	6	48.03	5	48.27	48.15	1	257	0.39%
2022/04/07	42	48.49	7	48.69	48.15	35	263	13.30%
2022/04/06	0	49.40	0	0.00	49.10	0	261	0.00%
2022/04/01	0	0.00	1	49.20	49.40	-1	261	-0.38%
2022/03/31	0	49.70	2	49.45	49.35	-2	263	-0.76%
2022/03/30	6	49.28	4	49.59	49.20	2	262	0.76%
2022/03/28	0	0.00	2	50.30	49.50	-2	256	-0.78%
2022/03/25	1	49.60	0	0.00	49.90	1	255	0.39%
2022/03/24	2	49.58	2	49.75	49.65	0	253	0.00%
2022/03/23	10	49.88	1	50.10	49.85	9	256	3.51%
2022/03/22	0	50.20	0	0.00	49.95	0	257	0.00%
2022/03/21	0	50.00	30	50.10	50.30	-30	259	-11.55%
2022/03/18	0	49.40	13.4	49.62	49.75	-13.4	264	-5.06%
2022/03/17	0	0.00	42	49.13	49.35	-42	265	-15.81%
2022/03/16	3	47.95	13	48.17	48.25	-10	265	-3.76%
2022/03/15	36	48.12	4	48.39	47.85	32	266	12.02%
2022/03/11	1	49.05	0	0.00	49.15	1	264	0.38%
2022/03/10	3	49.22	16	49.56	49.40	-13	265	-4.89%
2022/03/09	2	48.45	4	49.28	48.55	-2	265	-0.75%
2022/03/08	54	48.46	0	0.00	48.20	54	270	19.98%
2022/03/07	19	49.79	4	49.88	49.65	15	261	5.73%
2022/03/04	5	51.00	0	0.00	51.00	5	258	1.93%
2022/03/03	1	51.40	2	51.75	51.40	-1	262	-0.38%
2022/03/02	0	51.30	1	51.60	51.50	-1	266	-0.38%
2022/03/01	0	0.00	4	51.38	51.30	-4	273	-1.46%
2022/02/25	3	50.73	5	51.04	50.90	-2	279	-0.71%
2022/02/24	16	51.09	0	0.00	50.80	16	283	5.65%
2022/02/23	2	52.00	4	52.35	52.10	-2	283	-0.70%
2022/02/22	4	52.00	0	0.00	52.20	4	298	1.34%
2022/02/21	0	0.00	14	52.79	52.80	-14	299	-4.67%
2022/02/18	0	0.00	3	52.70	52.60	-3	307	-0.98%
2022/02/17	0	0.00	7.1	53.07	52.70	-7.1	315	-2.27%
2022/02/15	1	52.70	0	0.00	52.60	1	323	0.31%
2022/02/14	2	52.60	1	52.70	52.70	1	325	0.31%
2022/02/11	2	53.75	2	54.10	53.80	0	334	0.00%
2022/02/10	2	53.50	0	0.00	53.70	2	345	0.58%
2022/02/09	0	53.50	4	53.90	54.40	-4	362	-1.10%
2022/02/08	0	0.00	3	53.33	53.40	-3	415	-0.72%
2022/02/07	1	52.00	1	52.50	52.60	0	420	0.00%
2022/01/26	3	52.40	1	52.50	52.40	2	422	0.47%
2022/01/25	0	0.00	4	53.48	53.10	-4	428	-0.93%
2022/01/24	0	0.00	3	53.03	53.10	-3	437	-0.69%
2022/01/21	2	52.70	1	52.50	52.60	1	439	0.23%
2022/01/18	1	53.40	1	53.80	53.30	0	448	0.00%
2022/01/17	0	0.00	2	53.35	53.50	-2	448	-0.45%
2022/01/14	3	52.80	4	53.00	53.00	-1	451	-0.22%
2022/01/13	0	0.00	1	53.60	53.60	-1	461	-0.22%
2022/01/12	5	53.24	2	53.65	53.30	3	461	0.65%
2022/01/11	5	53.82	3	54.33	53.50	2	463	0.43%
2022/01/07	5	54.48	4	54.80	54.90	1	460	0.22%
2022/01/06	2	55.05	0	0.00	55.10	2	454	0.44%
2022/01/05	2	55.60	0	0.00	55.60	2	453	0.44%
2022/01/04	2	56.05	0	0.00	56.20	2	451	0.44%
2021/12/30	0	0.00	2	56.90	56.80	-2	449	-0.44%
2021/12/28	0	0.00	0.2	56.00	55.70	-0.2	445	-0.04%
2021/12/23	0	0.00	1	55.50	55.50	-1	455	-0.22%
2021/12/22	2	55.25	0	0.00	55.00	2	458	0.44%
2021/12/20	0	55.00	1	54.80	54.60	-1	463	-0.22%
2021/12/15	0	0.00	3	54.90	55.00	-3	463	-0.65%
2021/12/14	0	0.00	9	54.96	55.10	-9	464	-1.94%
2021/12/13	0	0.00	2	56.00	56.10	-2	458	-0.44%
2021/12/10	0	0.00	1	55.71	55.70	-1	460	-0.23%
2021/12/09	0	0.00	3	56.00	55.90	-3	458	-0.65%
2021/12/03	1	56.30	0	0.00	56.60	1	460	0.22%
2021/12/02	0	0.00	5	56.40	56.20	-5	461	-1.08%
2021/11/30	0	0.00	0	57.30	57.20	0	460	0.00%
2021/11/29	0	0.00	3	56.33	56.70	-3	460	-0.65%
2021/11/26	0	0.00	1	57.20	57.10	-1	463	-0.22%
2021/11/25	2	59.40	1	59.60	58.60	1	462	0.22%
2021/11/24	0	0.00	2	58.65	59.20	-2	457	-0.44%
2021/11/23	2	58.15	0	0.00	57.80	2	452	0.44%
2021/11/22	0.4	58.00	0	0.00	57.80	0.4	449	0.09%
2021/11/19	1	57.00	1	57.60	57.00	0	450	0.00%
2021/11/15	4	58.03	2	58.65	58.90	2	426	0.47%
2021/11/11	1	57.70	0	0.00	57.30	1	430	0.23%
2021/11/08	2	58.35	0	0.00	58.10	2	432	0.46%
2021/11/05	24	60.02	23	59.58	60.00	1	423	0.23%
2021/11/04	2	58.05	0	57.40	57.70	2	377	0.53%
2021/11/02	1	57.90	1	57.30	57.40	0	383	0.00%
2021/10/27	0	0.00	0	56.30	56.20	0	390	-0.01%
2021/10/22	0	0.00	1.3	55.27	55.30	-1.3	422	-0.31%
2021/10/21	0	0.00	1	53.92	55.70	-1	461	-0.22%
2021/10/19	0	0.00	1	54.30	54.30	-1	484	-0.21%
2021/10/15	0	0.00	1	53.70	53.60	-1	575	-0.18%
2021/10/08	1	53.40	1	53.30	53.10	0	610	0.00%
2021/10/07	0	0.00	4	52.35	52.70	-4	645	-0.62%
2021/10/05	2	50.90	1	51.60	51.90	1	700	0.14%
2021/10/04	1	50.70	0	0.00	50.70	1	699	0.14%
2021/09/29	0	0.00	1	53.00	53.00	-1	698	-0.14%
2021/09/28	1	54.00	0	0.00	54.40	1	698	0.14%
2021/09/27	0	0.00	0	54.30	54.10	0	701	0.00%
2021/09/22	1	51.90	3	52.57	52.60	-2	717	-0.28%
2021/09/16	1	52.70	1	52.60	52.80	0	726	0.00%
2021/09/15	3	52.60	0	0.00	52.60	3	728	0.41%
2021/09/14	0	0.00	1	53.50	53.40	-1	731	-0.14%
2021/09/13	0	0.00	1	54.00	53.60	-1	737	-0.14%
2021/09/08	1	53.00	3	53.10	52.40	-2	750	-0.27%
2021/09/07	2	53.90	0	0.00	53.90	2	751	0.27%
2021/09/03	0	0.00	1	55.90	55.70	-1	751	-0.13%
2021/09/01	0	0.00	1	56.60	56.60	-1	751	-0.13%
2021/08/30	1	55.30	4	55.10	55.30	-3	746	-0.40%
2021/08/26	2	54.45	1	55.10	54.30	1	744	0.13%
2021/08/23	0	0.00	1	52.41	53.10	-1	747	-0.13%
2021/08/20	1	51.40	0	0.00	51.70	1	750	0.13%
2021/08/19	1	51.80	5	52.10	51.80	-4	750	-0.53%
2021/08/17	2	52.00	0	0.00	52.00	2	752	0.27%
2021/08/16	2	54.00	16	54.25	53.60	-14	751	-1.86%
2021/08/13	2	55.90	15	57.00	55.80	-13	739	-1.76%
2021/08/11	0	0.00	0.2	57.30	56.90	-0.2	749	-0.02%
2021/08/09	1	60.40	4	60.00	59.30	-3	787	-0.38%
2021/08/05	52	61.71	1	61.40	61.30	51	801	6.36%
2021/08/03	11	62.03	1.5	61.52	61.40	9.5	862	1.10%
2021/07/30	0	0.00	2	62.00	61.00	-2	851	-0.23%
2021/07/28	4.1	60.78	3.4	60.27	60.90	0.8	849	0.09%
2021/07/27	17	63.64	20.2	63.09	61.80	-3.2	853	-0.37%
2021/07/26	1	61.10	2	60.60	61.40	-1	832	-0.12%
2021/07/23	0	0.00	2	61.40	60.60	-2	839	-0.24%
2021/07/22	30	62.28	12.1	63.08	61.70	17.9	824	2.17%
2021/07/21	5	59.92	2	59.85	60.40	3	763	0.39%
2021/07/20	1	58.90	0	0.00	58.30	1	758	0.13%
2021/07/19	0	59.30	0	0.00	59.80	0	757	0.00%
2021/07/16	0	59.80	0	0.00	60.00	0	777	0.00%
2021/07/15	3	59.57	0	0.00	59.60	3	779	0.38%
2021/07/14	2	59.95	1	60.60	60.20	1	787	0.13%
2021/07/13	33	59.52	5	59.32	58.90	28	771	3.63%
2021/07/12	3	56.90	0	0.00	57.00	3	733	0.41%
2021/07/09	0	0.00	4	56.20	56.00	-4	740	-0.54%
2021/07/07	1	56.70	0	0.00	56.30	1	778	0.13%
2021/07/06	1	57.20	1	56.90	56.80	0	812	0.00%
2021/07/05	3	57.53	0	0.00	57.40	3	908	0.33%
2021/07/01	2	57.70	3	57.03	56.20	-1	924	-0.11%
2021/06/30	1	57.40	0	0.00	56.80	1	933	0.11%
2021/06/29	0	0.00	2	58.00	57.30	-2	938	-0.21%
2021/06/24	0	0.00	2	57.50	57.40	-2	967	-0.21%
2021/06/23	1	56.60	15	56.99	57.00	-14	968	-1.45%
2021/06/22	4	56.58	0	0.00	55.90	4	970	0.41%
2021/06/21	0	0.00	1	57.40	57.00	-1	969	-0.10%
2021/06/17	1	57.80	22	57.91	58.60	-21	970	-2.16%
2021/06/11	1	58.30	0	0.00	58.00	1	991	0.10%
2021/06/09	0	0.00	3	57.00	57.20	-3	1,002	-0.30%
2021/06/07	0	0.00	2	57.00	57.90	-2	1,011	-0.20%
2021/06/04	0	57.50	0	0.00	57.50	0	1,025	0.00%
2021/06/03	1	58.00	1	58.70	58.00	0	1,040	0.00%
2021/06/02	0.2	58.00	0	0.00	57.70	0.2	1,041	0.02%
2021/06/01	0	0.00	1	59.00	58.50	-1	1,046	-0.10%
2021/05/31	1	58.00	0	0.00	57.70	1	1,046	0.10%
2021/05/28	5	57.08	0	0.00	57.00	5	1,047	0.48%
2021/05/27	0	0.00	1	56.60	56.80	-1	1,047	-0.10%
2021/05/26	1	56.10	0	0.00	56.90	1	1,053	0.09%
2021/05/25	0	0.00	1	56.20	56.00	-1	1,056	-0.09%
2021/05/24	0	0.00	1	55.00	55.30	-1	1,060	-0.09%
2021/05/20	13	54.30	0	0.00	53.10	13	1,072	1.21%
2021/05/19	4	53.25	0	0.00	54.60	4	1,080	0.37%
2021/05/18	3	52.03	2	52.05	52.80	1	1,079	0.09%
2021/05/17	0	0.00	36.3	49.02	48.05	-36.3	1,072	-3.38%
2021/05/14	1	52.40	1	54.00	52.60	0	1,047	0.00%
2021/05/13	2	50.50	1	51.10	52.40	1	1,042	0.10%
2021/05/12	2.7	52.22	5.2	53.37	51.60	-2.5	1,027	-0.25%
2021/05/11	1	57.70	11	57.07	55.80	-10	991	-1.01%
2021/05/05	0	0.00	1	60.40	60.80	-1	1,004	-0.10%
2021/05/04	1	60.60	1	60.10	60.60	0	1,008	0.00%
2021/05/03	1	62.00	41	62.01	61.20	-40	999	-4.00%
2021/04/29	3	63.90	0	0.00	63.70	3	988	0.30%
2021/04/28	1	64.90	1	65.10	64.90	0	992	0.00%
2021/04/27	2	65.50	5	64.80	64.90	-3	1,044	-0.29%
2021/04/26	0	0.00	1	65.30	64.80	-1	1,050	-0.10%
2021/04/23	0	0.00	1	65.40	65.00	-1	1,061	-0.09%
2021/04/22	3	65.63	0	0.00	65.10	3	1,117	0.27%
2021/04/21	5	67.40	1	67.40	67.30	4	1,163	0.34%
2021/04/20	11	68.27	4	68.12	68.50	7	1,188	0.59%
2021/04/19	17	67.92	5	68.16	67.40	12	1,192	1.01%
2021/04/16	0	0.00	9	67.77	66.90	-9	1,186	-0.76%
2021/04/15	0	0.00	1	66.90	67.00	-1	1,199	-0.08%
2021/04/14	6	65.70	0	0.00	66.30	6	1,202	0.50%
2021/04/13	6	67.15	0	0.00	66.00	6	1,220	0.49%
2021/04/12	7	67.41	8	67.81	67.50	-1	1,221	-0.08%
2021/04/09	22	68.15	9	68.51	68.00	13	1,203	1.08%
2021/04/08	5	66.56	0	0.00	66.70	5	1,115	0.45%
2021/04/07	1	65.90	1	66.00	66.00	0	1,121	0.00%
2021/04/06	1	66.00	0	0.00	66.20	1	1,163	0.09%
2021/04/01	2	66.40	0.1	66.40	65.80	1.9	1,169	0.16%
2021/03/31	3	65.70	2	66.10	66.00	1	1,187	0.08%
2021/03/30	0	0.00	18	65.95	65.80	-18	1,182	-1.52%
2021/03/29	21	65.47	7.2	65.61	65.80	13.8	1,178	1.17%
2021/03/25	2	63.50	1	63.60	63.40	1	1,203	0.08%
2021/03/24	1	64.20	1	64.00	63.80	0	1,223	0.00%
2021/03/23	1	64.20	0	0.00	64.30	1	1,289	0.08%
2021/03/22	1	64.60	0	0.00	64.60	1	1,343	0.07%
2021/03/19	3	65.00	0	0.00	64.60	3	1,361	0.22%
2021/03/18	3	65.80	0	0.00	65.90	3	1,367	0.22%
2021/03/17	2	65.70	1	65.50	65.40	1	1,410	0.07%
2021/03/16	3.7	65.40	0	0.00	65.30	3.7	1,461	0.26%
2021/03/15	0	0.00	1	65.00	64.80	-1	1,506	-0.07%
2021/03/12	0	64.70	2	64.25	64.40	-2	1,536	-0.13%
2021/03/11	0	0.00	1	64.50	64.50	-1	1,597	-0.06%
2021/03/10	7	64.89	2	64.85	64.80	5	1,670	0.30%
2021/03/09	0	0.00	1	63.70	64.00	-1	1,926	-0.05%
2021/03/03	1	62.00	0	0.00	62.90	1	2,004	0.05%
2021/03/02	3	63.17	3	63.07	62.60	0	2,011	0.00%
2021/02/26	4	62.80	0	0.00	62.70	4	2,020	0.20%
2021/02/25	3	63.80	2	63.60	63.40	1	2,038	0.05%
2021/02/24	6	64.30	0	0.00	63.40	6	2,054	0.29%
2021/02/23	2	64.30	1	64.10	64.20	1	2,063	0.05%
2021/02/22	6	64.52	1	65.30	64.80	5	2,074	0.24%
2021/02/19	3	64.47	0	0.00	64.60	3	2,072	0.14%
2021/02/18	1	63.70	1	63.70	63.70	0	2,082	0.00%
2021/02/17	6	61.62	1	62.20	62.80	5	2,084	0.24%
2021/02/04	0	0.00	1	60.70	60.50	-1	2,114	-0.05%
2021/02/02	1.1	60.91	1	60.70	61.00	0.1	2,199	0.00%
2021/02/01	2.1	59.71	1	59.30	59.80	1.1	2,228	0.05%
2021/01/29	3	61.17	5	60.50	60.50	-2	2,249	-0.09%
2021/01/27	5	62.60	0	0.00	62.80	5	2,275	0.22%
2021/01/26	0	0.00	1	64.00	63.20	-1	2,273	-0.04%
2021/01/25	1	63.10	1	63.50	63.20	0	2,267	0.00%
2021/01/22	0	0.00	2	63.85	64.00	-2	2,266	-0.09%
2021/01/21	2	63.30	11	64.17	63.00	-9	2,267	-0.40%
2021/01/20	13	64.59	5	65.30	63.80	8	2,256	0.35%
2021/01/18	3	67.90	1	67.00	67.70	2	2,223	0.09%
2021/01/15	5	69.58	6	70.08	69.10	-1	2,205	-0.05%
2021/01/14	6	69.70	4	69.85	69.20	2	2,162	0.09%
2021/01/13	0	0.00	19	67.76	69.10	-19	2,113	-0.90%
2021/01/12	7	68.03	2	67.10	67.00	5	2,090	0.24%
2021/01/11	1	68.90	1.2	68.77	68.70	-0.2	2,079	-0.01%
2021/01/08	9	67.69	0	0.00	67.90	9	2,109	0.43%
2021/01/06	9	69.22	1	68.50	68.00	8	2,126	0.38%
2021/01/05	5	70.24	1	70.00	70.40	4	2,090	0.19%
2021/01/04	2	69.75	3	70.17	70.50	-1	2,072	-0.05%
2020/12/31	1	69.70	0	0.00	69.70	1	2,062	0.05%
2020/12/30	1	69.70	0	0.00	69.60	1	2,061	0.05%
2020/12/29	9	71.01	17	70.69	70.30	-8	2,046	-0.39%
2020/12/28	0	0.00	2	70.35	70.10	-2	2,007	-0.10%
2020/12/25	12	70.06	12.1	70.04	69.70	-0.1	1,992	-0.01%
2020/12/24	6	68.83	1	68.80	68.70	5	1,969	0.25%
2020/12/23	2	68.60	0	0.00	68.40	2	1,970	0.10%
2020/12/22	13	69.63	7	68.87	67.80	6	1,984	0.30%
2020/12/21	25	69.67	6	70.22	69.00	19	1,974	0.96%
2020/12/18	4	70.75	5	70.90	70.40	-1	1,957	-0.05%
2020/12/17	16	70.26	1	70.10	70.20	15	1,941	0.77%
2020/12/16	3	69.07	2.1	70.31	70.60	0.9	1,879	0.05%
2020/12/15	2	67.05	5.2	67.98	67.00	-3.2	1,828	-0.17%
2020/12/14	0	0.00	0.2	68.80	68.80	-0.2	1,822	-0.01%
2020/12/11	9.1	68.98	2.1	68.85	68.60	7	1,823	0.39%
2020/12/10	2.1	70.02	1	70.90	70.40	1.1	1,788	0.06%
2020/12/09	6	72.88	10.1	72.78	72.30	-4.1	1,749	-0.23%
2020/12/08	3.1	72.24	4	72.38	72.00	-0.9	1,701	-0.06%
2020/12/07	25	72.10	22	71.68	71.60	3	1,676	0.18%
2020/12/04	20	73.48	26	73.33	73.40	-6	1,624	-0.37%
2020/12/03	76.4	73.66	68.6	73.59	73.00	7.9	1,554	0.50%
2020/12/02	2.2	70.40	4	70.45	70.30	-1.8	1,299	-0.14%
2020/12/01	2	69.75	5.1	70.30	70.50	-3.1	1,301	-0.23%
2020/11/30	9	69.87	8	70.28	69.80	1	1,299	0.07%
2020/11/27	1	68.50	5	68.86	68.70	-4	1,285	-0.31%
2020/11/26	0	0.00	3	67.83	68.20	-3	1,282	-0.23%
2020/11/25	5.1	67.10	0	0.00	66.90	5.1	1,290	0.39%
2020/11/24	3	68.07	0	0.00	67.60	3	1,325	0.23%
2020/11/23	10	69.10	7	69.76	69.10	3	1,354	0.22%
2020/11/20	16	69.17	2	69.20	69.40	14	1,359	1.03%
2020/11/19	4	68.73	16.1	68.55	68.50	-12.1	1,377	-0.88%
2020/11/18	0	0.00	5	68.64	68.50	-5	1,396	-0.36%
2020/11/17	3	68.13	1	68.60	68.00	2	1,424	0.14%
2020/11/16	7	67.97	0	0.00	67.70	7	1,537	0.46%
2020/11/13	12	67.54	2	67.30	67.70	10	1,576	0.63%
2020/11/12	9	69.06	2.1	68.98	68.20	6.9	1,603	0.43%
2020/11/11	8	69.30	16.3	69.00	68.90	-8.3	1,628	-0.51%
2020/11/10	4	66.98	2.1	67.00	67.10	2	1,683	0.12%
2020/11/09	1	67.60	35	67.77	67.50	-34	1,852	-1.84%
2020/11/06	32.3	67.14	2	67.55	66.60	30.3	1,846	1.64%
2020/11/05	1	66.90	9	66.77	66.30	-8	1,847	-0.43%
2020/11/04	0	0.00	4	65.85	65.80	-4	1,845	-0.22%
2020/10/30	3	64.23	1	64.20	63.30	2	1,894	0.11%
2020/10/29	10	63.18	34	63.30	63.50	-24	1,918	-1.25%
2020/10/28	2	64.60	12	64.46	64.30	-10	1,940	-0.52%
2020/10/27	0	65.50	1	65.70	65.50	-1	1,946	-0.05%
2020/10/26	3	66.97	2	66.80	66.60	1	1,968	0.05%
2020/10/23	0	0.00	2	65.90	65.60	-2	1,964	-0.10%
2020/10/22	3	65.10	0	0.00	65.10	3	2,017	0.15%
2020/10/21	1	66.20	2	66.70	66.20	-1	2,056	-0.05%
2020/10/20	34	65.62	1	65.90	65.00	33	2,105	1.57%
2020/10/19	2	65.75	1	66.10	65.70	1	2,150	0.05%
2020/10/16	8	66.70	3	66.17	66.10	5	2,181	0.23%
2020/10/15	7	66.81	8.3	66.37	66.80	-1.3	2,187	-0.06%
2020/10/14	1	65.50	6	65.53	65.00	-5	2,179	-0.23%
2020/10/12	0.1	64.40	0	0.00	64.40	0.1	2,284	0.00%
2020/10/08	0	0.00	1	65.00	64.80	-1	2,410	-0.04%
2020/09/28	1	61.50	0	0.00	62.00	1	3,307	0.03%
2020/09/25	1.1	61.21	8	62.80	61.20	-7	3,521	-0.20%
2020/09/21	1	65.00	0	0.00	65.00	1	3,972	0.03%
2020/09/18	1	65.80	1	66.30	66.00	0	4,078	0.00%
2020/09/17	0	0.00	1	66.10	66.00	-1	4,156	-0.02%
2020/09/16	3	65.40	2	66.15	65.60	1	4,210	0.02%
2020/09/15	1	65.50	3	65.53	65.20	-2	4,262	-0.05%
2020/09/14	1	64.70	2	65.30	65.70	-1	4,427	-0.02%
2020/09/11	1	63.70	0	0.00	63.90	1	4,523	0.02%
2020/09/08	0	0.00	1	63.80	64.00	-1	4,783	-0.02%
2020/09/07	3	64.67	1	64.80	63.80	2	4,813	0.04%
2020/09/04	7	64.13	3.5	65.36	65.40	3.5	4,891	0.07%
2020/09/03	1	64.70	0	0.00	64.30	1	4,972	0.02%
2020/09/02	1	65.30	5	65.24	65.00	-4	5,011	-0.08%
2020/09/01	1	62.90	6	63.85	64.50	-5	5,043	-0.10%
2020/08/31	1	64.00	3	64.07	63.80	-2	5,165	-0.04%
2020/08/28	19	63.33	2	63.50	63.40	17	5,187	0.33%
2020/08/27	6	65.22	25	66.42	64.90	-19	5,169	-0.37%
2020/08/26	0	0.00	2.2	66.85	66.90	-2.2	5,183	-0.04%
2020/08/25	19	65.76	14	66.26	65.90	5	5,215	0.10%
2020/08/24	18	64.79	17.3	64.54	65.00	0.7	5,198	0.01%
2020/08/21	1	63.30	33	62.84	63.60	-32	5,202	-0.62%
2020/08/20	23	62.16	15.2	62.12	61.20	7.8	5,211	0.15%
2020/08/19	20.1	68.55	13	68.39	67.80	7.1	5,099	0.14%
2020/08/18	8	69.80	7	69.96	69.70	1	5,078	0.02%
2020/08/17	9.1	71.34	60	71.38	70.60	-50.9	5,078	-1.00%
2020/08/14	60	72.87	15	72.91	72.30	45	5,084	0.89%
2020/08/13	34	74.25	43	73.87	75.20	-9	4,989	-0.18%
2020/08/12	8	70.66	5	70.44	71.30	3	4,852	0.06%
2020/08/11	6.1	70.75	18	70.24	70.00	-11.9	4,916	-0.24%
2020/08/10	1	71.90	9	72.18	71.90	-8	4,986	-0.16%
2020/08/07	9	72.41	2	72.30	71.60	7	5,028	0.14%
2020/08/06	0	0.00	5.3	72.34	72.40	-5.3	5,115	-0.10%
2020/08/05	17	72.12	1	72.00	72.30	16	5,220	0.31%
2020/08/04	3	72.10	7	71.80	72.30	-4	5,352	-0.07%
2020/08/03	10	70.67	2	71.05	70.30	8	5,360	0.15%
2020/07/31	2	69.50	1	69.70	69.90	1	5,385	0.02%
2020/07/30	4	69.53	3	69.33	69.90	1	5,416	0.02%
2020/07/29	8	68.06	4	68.45	68.60	4	5,480	0.07%
2020/07/28	10	69.40	3	70.07	67.60	7	5,573	0.13%
2020/07/27	4	70.48	1	70.70	68.90	3	5,588	0.05%
2020/07/24	17	73.72	10	72.74	71.10	7	5,618	0.12%
2020/07/23	5	73.18	5	73.58	74.00	0	5,621	0.00%
2020/07/22	6	73.57	13	73.55	73.20	-7	5,631	-0.12%
2020/07/21	7	73.07	0	0.00	72.80	7	5,654	0.12%
2020/07/20	2	71.55	1	72.00	72.90	1	5,784	0.02%
2020/07/17	15	71.78	2	72.05	71.40	13	5,816	0.22%
2020/07/16	30	72.52	9	72.93	72.50	21	5,841	0.36%
2020/07/15	34	74.29	18	74.36	72.50	16	5,855	0.27%
2020/07/14	9	76.34	4	75.85	75.80	5	5,870	0.09%
2020/07/13	11	78.55	19	78.88	78.60	-8	6,048	-0.13%
2020/07/10	33	77.66	24	78.88	77.20	9	6,034	0.15%
2020/07/09	19	81.05	19	81.48	80.10	0	6,001	0.00%
2020/07/08	21.1	82.41	11	82.64	82.20	10.1	5,996	0.17%
2020/07/07	79	83.07	45	81.88	81.50	34	5,897	0.58%
2020/07/06	11	80.05	24	82.46	83.90	-13	5,641	-0.23%
2020/07/03	9	76.37	94	76.51	76.30	-85	5,491	-1.55%
2020/07/02	10.1	75.31	12	75.47	75.40	-1.9	5,479	-0.04%
2020/07/01	5	74.36	23	74.23	74.00	-18	5,378	-0.33%
2020/06/30	16.1	74.64	11	74.74	74.80	5.1	5,415	0.09%
2020/06/29	24	73.62	13	73.47	73.50	11	5,400	0.20%
2020/06/24	7	72.80	9.4	72.96	73.30	-2.4	5,324	-0.04%
2020/06/23	30.1	71.87	10	72.01	71.60	20.1	5,312	0.38%
2020/06/22	13.1	71.77	0	0.00	71.50	13.1	5,314	0.25%
2020/06/19	49	72.72	5	73.60	71.50	44	5,331	0.83%
2020/06/18	13	71.58	15	71.71	72.50	-2	5,214	-0.04%
2020/06/17	43	71.27	7	71.63	71.20	36	5,145	0.70%
2020/06/16	25	70.98	19.1	70.60	71.30	5.9	5,094	0.12%
2020/06/15	4.1	67.96	3	69.00	67.30	1.1	5,140	0.02%
2020/06/12	2	68.60	45.1	67.94	69.20	-43.1	5,227	-0.82%
2020/06/11	14.1	70.20	35	69.16	68.50	-20.9	5,304	-0.39%
2020/06/10	35	70.71	42.3	71.11	71.90	-7.3	5,330	-0.14%
2020/06/09	35	68.75	46	69.83	68.70	-11	5,383	-0.20%
2020/06/08	3	70.23	18	70.42	70.00	-15	5,480	-0.27%
2020/06/05	33	71.04	12	70.93	70.00	21	5,555	0.38%
2020/06/04	32	68.74	0	0.00	68.60	32	5,546	0.58%
2020/06/03	22	68.46	8	68.58	68.30	14	5,647	0.25%
2020/06/02	0	0.00	11	68.36	68.10	-11	5,711	-0.19%
2020/06/01	4	67.48	8	67.61	67.40	-4	5,862	-0.07%
2020/05/29	0	0.00	1	65.60	65.60	-1	5,946	-0.02%
2020/05/28	4	64.85	1.1	65.55	64.90	2.9	6,272	0.05%
2020/05/27	15	64.09	0	0.00	64.70	15	6,431	0.23%
2020/05/26	1	63.80	0.6	64.00	64.00	0.4	6,531	0.01%
2020/05/25	6	62.40	1	62.70	63.80	5	6,615	0.08%
2020/05/22	1.1	64.59	0	0.00	63.20	1.1	6,708	0.02%
2020/05/21	0	0.00	1.1	65.43	65.60	-1.1	6,854	-0.02%
2020/05/20	0	63.20	0	0.00	62.80	0	6,992	0.00%
2020/05/19	4	63.05	1.1	64.11	64.00	2.9	7,150	0.04%
2020/05/18	9.1	63.02	4	62.53	62.20	5.1	7,510	0.07%
2020/05/15	14.1	65.85	0	0.00	65.20	14.1	7,514	0.19%
2020/05/14	10	68.22	8	68.78	67.70	2	7,621	0.03%
2020/05/13	20.3	70.08	4	69.90	69.80	16.3	7,779	0.21%
2020/05/12	8	71.99	0	0.00	71.90	8	7,946	0.10%
2020/05/11	3	71.13	32.1	71.76	73.30	-29.1	7,894	-0.37%
2020/05/08	3	68.83	3	69.53	69.00	0	7,756	0.00%
2020/05/07	1	68.00	4	68.75	69.00	-3	7,743	-0.04%
2020/05/06	0	0.00	13	68.99	67.90	-13	7,728	-0.17%
2020/05/05	7	68.07	3	68.53	68.30	4	7,786	0.05%
2020/05/04	17.1	68.37	2	67.90	68.10	15.1	7,737	0.20%
2020/04/30	16	71.15	19	71.43	71.00	-3	7,680	-0.04%
2020/04/29	12	72.09	22	71.91	72.00	-10	7,698	-0.13%
2020/04/28	0	0.00	8	72.24	72.30	-8	7,710	-0.10%
2020/04/27	2	71.55	14.1	72.04	71.40	-12.1	7,749	-0.16%
2020/04/24	3	71.27	8	71.20	71.20	-5	7,856	-0.06%
2020/04/23	39	71.54	82	71.93	70.20	-43	7,850	-0.55%
2020/04/22	4	67.35	10	68.09	69.40	-6	7,763	-0.08%
2020/04/21	24	68.71	4	69.15	68.10	20	7,985	0.25%
2020/04/20	27	68.81	12	69.73	70.10	15	8,247	0.18%
2020/04/17	22	69.53	12	69.43	68.10	10	8,227	0.12%
2020/04/16	47	69.86	40.1	70.32	69.10	7	8,160	0.09%
2020/04/15	73	67.83	73	67.81	67.40	0	8,081	0.00%
2020/04/14	34	68.01	34	68.23	67.50	0	8,076	0.00%
2020/04/13	33	67.47	9	67.38	67.80	24	8,094	0.30%
2020/04/10	5	65.24	4	64.75	65.40	1	8,213	0.01%
2020/04/09	6	65.68	12.1	65.36	64.40	-6.1	8,328	-0.07%
2020/04/08	6	64.25	11.1	64.58	64.50	-5.1	8,414	-0.06%
2020/04/07	7	64.53	9.3	64.12	63.80	-2.3	8,783	-0.03%
2020/04/06	0	62.00	2	61.35	62.00	-2	9,005	-0.02%
2020/04/01	10	61.79	7	61.53	60.70	3	9,039	0.03%
2020/03/31	18	60.58	21	60.14	60.90	-3	9,006	-0.03%
2020/03/30	1	55.10	11.1	56.30	58.10	-10.1	8,929	-0.11%
2020/03/27	6	60.55	35	58.25	58.20	-29	8,942	-0.32%
2020/03/26	4	58.38	7	58.89	59.60	-3	8,910	-0.03%
2020/03/25	3.1	60.25	9.5	60.36	58.80	-6.4	8,919	-0.07%
2020/03/24	53	58.56	16	58.93	58.10	37	8,843	0.42%
2020/03/23	4	53.13	5	54.64	54.90	-1	8,788	-0.01%
2020/03/20	7	55.83	20	56.85	57.50	-13	8,748	-0.15%
2020/03/19	27.3	56.11	7	56.56	52.30	20.3	8,671	0.23%
2020/03/18	18.7	60.35	7	58.33	57.70	11.7	8,507	0.14%
2020/03/17	8	60.83	5	60.18	60.30	3	8,400	0.04%
2020/03/16	90	62.80	95.5	61.95	59.00	-5.5	8,292	-0.07%
2020/03/13	19	60.14	7	61.39	62.50	12	8,181	0.15%
2020/03/12	11.1	67.03	15	68.41	65.10	-4	8,027	-0.05%
2020/03/11	10.1	73.12	5	74.70	71.80	5.1	7,874	0.06%
2020/03/10	27	73.86	21.1	73.98	75.50	6	7,745	0.08%
2020/03/09	29.1	75.55	25	74.33	73.50	4.1	7,615	0.05%
2020/03/06	8	78.78	12	78.14	77.70	-4	7,475	-0.05%
2020/03/05	20	79.48	47	79.02	78.80	-27	7,385	-0.37%
2020/03/04	33	76.97	14	77.19	78.00	19	7,171	0.26%
2020/03/03	103	77.67	87.1	77.91	77.50	16	7,036	0.23%	大買/
2020/03/02	16	72.48	23.1	74.03	74.80	-7.1	6,694	-0.11%
2020/02/27	15.1	71.67	42	71.28	70.20	-26.9	6,501	-0.41%
2020/02/26	11	73.71	20	74.04	73.60	-9	6,356	-0.14%
2020/02/25	31	73.27	24	73.85	74.00	7	6,251	0.11%
2020/02/24	48.1	75.68	34	75.79	74.30	14.1	6,126	0.23%
2020/02/21	23	75.75	22	75.54	75.00	1	5,938	0.02%
2020/02/20	20	75.00	21.1	75.02	74.60	-1.1	5,748	-0.02%
2020/02/19	76	74.00	136.1	74.01	75.50	-60.1	5,561	-1.08%	大賣/
2020/02/18	5	71.82	16	71.55	70.80	-11	5,160	-0.21%
2020/02/17	107	72.48	43.2	72.21	72.00	63.8	5,092	1.25%	大買/
2020/02/14	38	69.10	58.6	70.05	72.00	-20.5	4,891	-0.42%
2020/02/13	63	69.57	59	69.75	68.00	4	4,680	0.09%
2020/02/12	9	65.10	26	65.07	66.40	-17	4,433	-0.38%
2020/02/11	3	62.63	1	62.60	63.20	2	4,358	0.05%
2020/02/10	2	61.90	4	62.05	61.70	-2	4,343	-0.05%
2020/02/07	9	63.83	7	63.71	63.30	2	4,324	0.05%
2020/02/06	14	64.59	28	64.94	64.70	-14	4,301	-0.33%
2020/02/05	10	62.87	11	63.04	62.40	-1	4,230	-0.02%
2020/02/04	9	62.98	23	63.12	63.90	-14	4,208	-0.33%
2020/02/03	24	61.27	6	60.65	61.60	18	4,152	0.43%
2020/01/31	25	64.25	17	64.69	64.00	8	4,069	0.20%
2020/01/30	24.6	66.23	17	66.52	65.00	7.6	4,001	0.19%
2020/01/20	27	72.56	25	72.32	72.20	2	3,925	0.05%
2020/01/17	13	70.44	12	70.79	70.70	1	3,771	0.03%
2020/01/16	12	70.41	7	70.53	70.00	5	3,716	0.13%
2020/01/15	43	71.77	51.5	71.56	71.20	-8.5	3,655	-0.23%
2020/01/14	126	68.83	158.1	69.97	70.30	-32	3,367	-0.95%	大買/大賣/
2020/01/13	5	64.80	6	65.02	65.90	-1	3,023	-0.03%
2020/01/10	15	65.08	8	65.25	65.10	7	2,988	0.23%
2020/01/09	25	66.49	22	66.43	66.50	3	2,937	0.10%
2020/01/08	19	65.23	3	64.13	64.00	16	2,791	0.57%
2020/01/07	35	65.77	31	65.46	64.70	4	2,713	0.15%
2020/01/06	61	68.22	39.4	67.34	66.50	21.6	2,594	0.83%
2020/01/03	33	66.56	23	66.52	67.70	10	2,359	0.42%
2020/01/02	20	68.41	19.6	68.08	67.70	0.4	2,208	0.02%
2019/12/31	86	65.98	86.1	66.07	67.50	0	2,030	0.00%
2019/12/30	60	63.02	70.8	63.80	65.30	-10.8	1,599	-0.67%
2019/12/27	5.5	59.06	6	59.23	59.40	-0.5	1,265	-0.04%
2019/12/26	8	58.39	17	58.21	58.30	-9	1,184	-0.76%
2019/12/25	0	57.00	14	56.97	57.00	-14	1,094	-1.28%
2019/12/24	8	57.05	13	57.03	56.60	-5	1,093	-0.46%
2019/12/23	9	56.37	42	56.10	56.40	-33	1,061	-3.11%
2019/12/20	91	56.10	14.1	56.19	56.10	76.9	1,028	7.48%
2019/12/19	0.1	53.80	0	0.00	54.10	0.1	968	0.01%
2019/12/18	0	0.00	1	53.50	53.90	-1	970	-0.10%
2019/12/17	0	53.40	1.1	53.22	53.40	-1.1	986	-0.11%
2019/12/16	0	0.00	1	53.40	53.40	-1	986	-0.10%
2019/12/13	0	52.60	0	0.00	52.50	0	988	0.00%
2019/12/12	0	52.60	1	53.70	52.90	-1	990	-0.10%
2019/12/11	0	53.50	0	0.00	53.70	0	986	0.00%
2019/12/09	1	53.00	0.1	52.90	52.90	0.9	981	0.09%
2019/12/06	2	52.70	0	0.00	52.70	2	1,000	0.20%
2019/12/05	0	52.60	2	52.60	52.60	-2	1,037	-0.19%
2019/12/04	0	52.00	0	0.00	52.00	0	1,162	0.00%
2019/12/02	0.2	51.80	5	51.70	51.70	-4.8	1,268	-0.38%
2019/11/29	1	52.70	0	0.00	52.40	1	1,290	0.08%
2019/11/28	0	53.30	4	53.30	53.30	-4	1,297	-0.31%
2019/11/27	0	53.00	0	0.00	53.00	0	1,318	0.00%
2019/11/25	0	52.10	0.2	52.10	52.10	-0.2	1,330	-0.02%
2019/11/22	0	52.40	0	0.00	52.40	0	1,336	0.00%
2019/11/21	0	52.80	0.2	52.80	52.50	-0.1	1,368	-0.01%
2019/11/20	0	52.00	0	0.00	52.00	0	1,403	0.00%
2019/11/19	0	52.10	0	0.00	52.30	0	1,477	0.00%
2019/11/18	0	52.20	1.1	51.93	52.10	-1.1	1,561	-0.07%
2019/11/15	1	51.50	1	51.50	51.50	0	1,565	0.00%
2019/11/14	6.2	51.13	2	51.45	51.10	4.2	1,572	0.26%
2019/11/12	2	52.50	0	0.00	52.20	2	1,543	0.13%
2019/11/11	2	52.45	3	52.93	52.00	-1	1,535	-0.07%
2019/11/08	0	0.00	8	54.69	54.50	-8	1,517	-0.53%
2019/11/07	2	55.40	0	0.00	55.40	2	1,514	0.13%
2019/11/06	4	55.97	0	0.00	55.80	4	1,513	0.27%
2019/11/05	2.3	56.40	7	56.31	56.30	-4.7	1,514	-0.31%
2019/11/04	3	57.56	3	58.10	57.00	0	1,509	0.00%
2019/11/01	6	57.32	2	57.05	57.30	4	1,494	0.27%
2019/10/31	1	55.90	31	56.12	55.80	-30	1,492	-2.01%
2019/10/30	25	56.60	3	56.43	56.30	22	1,495	1.47%
2019/10/29	11	56.88	4	56.18	56.10	7	1,499	0.47%
2019/10/28	16	56.37	4	57.05	57.30	12	1,487	0.81%
2019/10/23	14	55.60	8	55.31	55.10	6	1,487	0.40%
2019/10/22	2	54.40	3	54.40	54.70	-1	1,499	-0.07%
2019/10/21	1	54.20	0	0.00	53.80	1	1,547	0.06%
2019/10/18	2	54.30	0.2	54.30	54.10	1.8	1,562	0.12%
2019/10/15	1	53.80	1	53.70	53.70	0	1,555	0.00%
2019/10/09	1	52.70	0	0.00	52.80	1	1,659	0.06%
2019/10/08	1	53.60	2.1	53.51	53.50	-1.1	1,670	-0.07%
2019/10/07	2	54.10	1	54.70	54.00	1	1,683	0.06%
2019/10/03	1	54.50	0	0.00	54.80	1	1,726	0.06%
2019/09/27	0	55.10	6	55.43	55.10	-6	1,787	-0.34%
2019/09/26	1	57.39	0	0.00	56.70	1	1,917	0.05%
2019/09/25	0	0.00	7	57.51	57.70	-7	1,995	-0.35%
2019/09/24	1	57.80	14	58.96	57.80	-13	2,034	-0.64%
2019/09/23	8	58.00	3	58.10	58.10	5	2,019	0.25%
2019/09/20	7	58.26	4	58.20	58.20	3	2,026	0.15%
2019/09/18	2	57.50	1	57.50	57.20	1	2,031	0.05%
2019/09/16	0	0.00	4	56.90	56.90	-4	2,073	-0.19%
2019/09/11	1	56.80	8	57.20	57.00	-7	2,129	-0.33%
2019/09/10	0	0.00	11	56.89	57.00	-11	2,140	-0.51%
2019/09/09	6	58.10	5	58.24	57.50	1	2,130	0.05%
2019/09/06	54	60.50	32	60.06	59.60	22	2,118	1.04%
2019/09/05	24	59.01	24	58.84	59.80	0	2,017	0.00%
2019/09/04	10	57.55	0.4	57.70	57.70	9.6	1,990	0.48%
2019/09/03	11	58.12	10	58.22	58.00	1	1,993	0.05%
2019/08/30	7	57.09	1	57.60	57.20	6	1,998	0.30%
2019/08/29	1	56.00	0	0.00	55.80	1	2,030	0.05%
2019/08/28	2	56.50	22	56.14	56.10	-20	2,045	-0.98%
2019/08/27	10	56.70	0	0.00	56.90	10	2,052	0.49%
2019/08/26	12	56.33	20	56.10	56.00	-8	2,074	-0.39%
2019/08/23	2	57.45	5	58.22	58.40	-3	2,051	-0.15%
2019/08/22	9	58.41	27	58.36	58.10	-18	2,022	-0.89%
2019/08/21	82	56.88	42	57.28	58.40	40	1,951	2.05%
2019/08/20	2	54.70	0	0.00	54.90	2	1,871	0.11%
2019/08/19	10	55.20	10	54.60	54.50	0	1,872	0.00%
2019/08/16	1	54.50	0	0.00	54.80	1	1,873	0.05%
2019/08/15	3	54.20	0	0.00	54.30	3	1,883	0.16%
2019/08/13	8	54.98	3	54.57	54.50	5	1,892	0.26%
2019/08/12	1	53.30	1	54.00	54.30	0	1,892	0.00%
2019/08/08	2	52.50	0.2	52.80	52.80	1.9	1,899	0.10%
2019/08/07	0.2	52.20	0	0.00	51.70	0.2	1,907	0.01%
2019/08/06	0	0.00	6.2	51.97	53.20	-6.2	1,905	-0.32%
2019/08/05	2.2	52.78	1	53.30	52.20	1.2	1,902	0.06%
2019/08/02	2	55.00	10	55.30	54.80	-8	1,914	-0.42%
2019/08/01	11	56.73	0	0.00	56.70	11	1,918	0.57%
2019/07/31	3	55.50	0	0.00	56.30	3	1,923	0.16%
2019/07/30	7	57.11	44	55.87	55.80	-37	1,925	-1.92%
2019/07/29	0	57.10	11	57.35	57.10	-11	1,920	-0.57%
2019/07/26	4	58.02	1	58.10	57.90	3	1,915	0.16%
2019/07/25	4	58.20	8	58.15	58.80	-4	1,913	-0.21%
2019/07/24	19	58.79	8	58.63	58.60	11	1,900	0.58%
2019/07/23	13	58.02	0	0.00	58.20	13	1,878	0.69%
2019/07/22	4	56.45	2	56.90	56.20	2	1,842	0.11%
2019/07/19	1	55.40	10	55.30	55.30	-9	1,829	-0.49%
2019/07/18	6	55.57	0	0.00	55.20	6	1,832	0.33%
2019/07/17	2	56.30	18	56.18	56.10	-16	1,834	-0.87%
2019/07/16	1	56.80	9	57.41	56.80	-8	1,890	-0.42%
2019/07/15	23.5	59.60	5	59.60	59.80	18.5	1,844	1.01%
2019/07/12	0	59.10	0	0.00	59.10	0	1,791	0.00%
2019/07/11	18	59.04	7.5	58.88	58.80	10.5	1,779	0.59%
2019/07/10	13	58.68	1	58.80	58.60	12	1,776	0.68%
2019/07/09	8	58.18	12	57.99	57.50	-4	1,762	-0.23%
2019/07/08	22.2	59.63	0	0.00	59.50	22.2	1,740	1.28%
2019/07/05	3	59.53	0	0.00	59.20	3	1,736	0.17%
2019/07/04	4	59.45	33	59.43	59.40	-29	1,722	-1.68%
2019/07/03	33.3	59.76	19	59.47	60.00	14.3	1,700	0.84%
2019/07/02	13	57.21	17.2	57.85	58.70	-4.2	1,566	-0.26%
2019/07/01	34	55.69	0	0.00	56.10	34	1,477	2.30%
2019/06/28	2	54.00	1	54.10	54.00	1	1,454	0.07%
2019/06/27	1	54.10	0	0.00	54.10	1	1,467	0.07%
2019/06/26	0	0.00	4	53.23	53.30	-4	1,458	-0.27%
2019/06/20	2	55.70	12	55.30	55.40	-10	1,438	-0.70%
2019/06/19	7	56.34	4	56.20	55.80	3	1,419	0.21%
2019/06/18	0	0.00	4	55.05	55.70	-4	1,406	-0.28%
2019/06/17	0	0.00	1	55.50	54.80	-1	1,402	-0.07%
2019/06/14	6	55.30	1	55.30	55.50	5	1,414	0.35%
2019/06/13	1	55.70	0	0.00	55.00	1	1,418	0.07%
2019/06/12	15	55.49	2	56.00	55.40	13	1,408	0.92%
2019/06/11	2	54.05	6	54.20	53.70	-4	1,346	-0.30%
2019/06/10	3	54.20	2	54.55	54.00	1	1,341	0.07%
2019/06/06	1	55.20	0	0.00	54.30	1	1,347	0.07%
2019/06/05	7	55.40	6	55.38	56.20	1	1,348	0.07%
2019/06/04	0	0.00	2	52.90	53.80	-2	1,301	-0.15%
2019/06/03	6	51.68	13	51.59	51.50	-7	1,288	-0.54%
2019/05/31	1	54.00	1	53.90	53.40	0	1,291	0.00%
2019/05/30	3	52.50	2	52.70	52.60	1	1,276	0.08%
2019/05/29	7	51.99	2.1	51.97	52.00	4.9	1,276	0.38%
2019/05/27	5	50.10	0.3	50.50	50.10	4.7	1,350	0.35%
2019/05/24	2	51.15	2	50.80	50.80	0	1,376	0.00%
2019/05/23	0.1	51.10	20	50.55	50.70	-19.9	1,463	-1.36%
2019/05/22	8	52.40	0	0.00	51.80	8	1,685	0.47%
2019/05/21	5	52.20	11	51.50	53.40	-6	1,849	-0.32%
2019/05/20	2	52.75	8	52.39	51.70	-6	1,857	-0.32%
2019/05/17	0	0.00	4	53.75	53.10	-4	1,855	-0.22%
2019/05/16	2	55.10	7	55.96	54.20	-5	1,905	-0.26%
2019/05/15	7.2	57.02	0	0.00	56.80	7.2	1,934	0.37%
2019/05/14	0	0.00	6	57.08	57.80	-6	1,936	-0.31%
2019/05/13	0	0.00	5	58.32	58.70	-5	1,960	-0.26%
2019/05/10	1	60.40	4.2	60.43	60.40	-3.2	1,967	-0.16%
2019/05/09	3.2	59.01	7	59.34	58.80	-3.9	1,943	-0.20%
2019/05/08	20	61.52	3	61.30	60.90	17	1,923	0.88%
2019/05/07	6	63.15	1	62.60	62.80	5	1,925	0.26%
2019/05/06	2	63.25	21	62.95	62.90	-19	1,922	-0.99%
2019/05/03	0.5	65.20	0	0.00	65.10	0.5	1,910	0.03%
2019/05/02	1	64.60	0	0.00	64.60	1	1,903	0.05%
2019/04/29	10	65.23	15	64.83	64.70	-5	1,904	-0.26%
2019/04/26	4	66.70	5	66.44	66.20	-1	1,901	-0.05%
2019/04/25	1	67.40	0	0.00	67.60	1	1,908	0.05%
2019/04/24	4	68.80	0	0.00	67.80	4	1,912	0.21%
2019/04/23	1	68.70	5	68.70	68.60	-4	1,927	-0.21%
2019/04/22	6	70.18	4	70.10	70.00	2	1,925	0.10%
2019/04/19	5	67.90	2.6	68.08	68.10	2.4	1,945	0.13%
2019/04/18	3	68.37	0	0.00	67.60	3	1,986	0.15%
2019/04/17	1	68.90	2	69.00	68.80	-1	2,153	-0.05%
2019/04/16	0	0.00	5	68.20	69.10	-5	2,155	-0.23%
2019/04/12	3	67.03	2	66.80	67.10	1	2,164	0.05%
2019/04/11	4	67.90	0	0.00	67.70	4	2,191	0.18%
2019/04/10	2	69.25	3	69.10	69.10	-1	2,209	-0.05%
2019/04/09	5	69.44	4.2	69.32	69.60	0.8	2,218	0.04%
2019/04/08	2	68.70	0	0.00	68.70	2	2,297	0.09%
2019/04/02	7	68.79	9.2	68.74	68.70	-2.2	2,307	-0.09%
2019/04/01	13	68.80	0	0.00	67.50	13	2,304	0.56%
2019/03/28	3.2	68.28	1	68.30	67.60	2.2	2,286	0.09%
2019/03/27	6	69.52	2	69.45	69.40	4	2,271	0.18%
2019/03/26	2	70.60	0	0.00	70.50	2	2,262	0.09%
2019/03/25	5	70.46	33	70.59	70.40	-28	2,324	-1.20%
2019/03/22	4	72.53	46	72.64	72.10	-42	2,356	-1.78%
2019/03/21	2	74.45	5	73.82	73.70	-3	2,346	-0.13%
2019/03/20	5	73.76	4	73.73	73.50	1	2,353	0.04%
2019/03/19	26.5	74.84	16	75.24	74.10	10.5	2,387	0.44%
2019/03/18	3	74.50	14	74.22	74.40	-11	2,378	-0.46%
2019/03/15	4.2	72.90	11.1	73.62	72.70	-6.9	2,360	-0.29%
2019/03/14	6	72.97	2	73.05	73.10	4	2,369	0.17%
2019/03/13	9	72.34	2	72.60	72.80	7	2,425	0.29%
2019/03/12	18	73.47	16	73.12	72.20	2	2,510	0.08%
2019/03/11	26	72.73	13	72.76	72.90	13	2,577	0.50%
2019/03/08	13	70.02	10	70.84	71.40	3	2,588	0.12%
2019/03/07	3	71.43	1	72.50	70.90	2	2,638	0.08%
2019/03/06	14	72.14	23	72.27	72.30	-9	2,648	-0.34%
2019/03/05	19	73.83	9.1	73.17	73.00	9.9	2,655	0.37%
2019/03/04	10	73.29	5	73.50	73.50	5	2,684	0.19%
2019/02/27	25	73.86	46	73.12	72.90	-21	2,685	-0.78%
2019/02/26	40	76.38	62	76.90	74.70	-22	2,667	-0.82%
2019/02/25	24	75.30	19	75.87	75.90	5	2,679	0.19%
2019/02/22	13	75.41	30	75.75	75.10	-17	2,665	-0.64%
2019/02/21	144.7	76.77	45.2	76.95	74.70	99.5	2,633	3.78%	大買/
2019/02/20	28	74.33	52.2	75.24	76.50	-24.2	2,433	-0.99%
2019/02/19	2	69.75	7	69.66	69.60	-5	2,264	-0.22%
2019/02/15	26	69.95	20	70.29	69.00	6	2,256	0.27%
2019/02/14	44	69.05	18	68.78	68.70	26	2,197	1.18%
2019/02/13	3	67.30	0	0.00	67.20	3	2,153	0.14%
2019/02/12	5	67.70	6	67.75	68.00	-1	2,141	-0.05%
2019/02/11	10	66.60	1	65.70	66.60	9	2,110	0.43%
2019/01/30	1	66.10	1.1	66.09	65.80	-0.1	2,094	0.00%
2019/01/29	0	0.00	13	65.72	65.70	-13	2,091	-0.62%
2019/01/28	1	67.10	6	66.70	66.70	-5	2,083	-0.24%
2019/01/25	1	66.00	10	65.70	66.10	-9	2,071	-0.43%
2019/01/24	10	65.32	2	65.25	65.00	8	2,069	0.39%
2019/01/23	6	65.50	1	65.50	65.80	5	2,067	0.24%
2019/01/22	4	65.30	20	66.18	65.10	-16	2,060	-0.78%
2019/01/21	3.1	66.80	0	0.00	66.70	3.1	2,048	0.15%
2019/01/18	5	66.74	3	66.60	66.60	2	2,044	0.10%
2019/01/17	5	67.56	28	67.92	67.40	-23	2,034	-1.13%
2019/01/16	2	69.75	33	69.62	69.40	-31	2,013	-1.54%
2019/01/15	36	70.36	10	69.76	69.50	26	1,999	1.30%
2019/01/14	17.6	68.91	3	69.23	68.30	14.6	1,972	0.74%
2019/01/11	26.9	69.81	70	69.94	68.80	-43.1	1,960	-2.20%
2019/01/10	54	69.26	25	69.00	69.60	29	1,870	1.55%
2019/01/09	57	70.24	40	69.14	68.60	17	1,826	0.93%
2019/01/08	25	66.29	12	65.63	66.00	13	1,651	0.79%
2019/01/07	20	65.25	0	0.00	65.50	20	1,644	1.22%
2019/01/04	15	63.38	12	63.67	63.70	3	1,651	0.18%
2019/01/03	54	66.28	37	66.17	65.10	17	1,643	1.03%
2019/01/02	6	67.62	10	66.51	66.20	-4	1,609	-0.25%
2018/12/28	3	65.13	3	65.17	65.70	0	1,576	0.00%
2018/12/27	23	67.80	18	67.84	66.00	5	1,569	0.32%
2018/12/26	4	65.30	1	64.80	65.80	3	1,481	0.20%
2018/12/25	0	0.00	15	64.37	64.30	-15	1,457	-1.03%
2018/12/24	1	65.50	12	64.98	65.20	-11	1,440	-0.76%
2018/12/22	6	62.18	0	0.00	62.10	6	1,425	0.42%
2018/12/21	14	62.54	0	0.00	63.00	14	1,426	0.98%
2018/12/20	15	64.67	1	62.60	62.80	14	1,418	0.99%
2018/12/19	2.1	66.05	10	64.71	64.60	-7.9	1,403	-0.56%
2018/12/18	37	66.75	24	66.06	65.60	13	1,390	0.94%
2018/12/17	21	66.08	8	66.04	67.20	13	1,321	0.98%
2018/12/13	1	64.40	1	65.00	64.50	0	1,270	0.00%
2018/12/12	4	64.70	2	65.40	64.80	2	1,253	0.16%
2018/12/11	2	61.90	0	0.00	61.90	2	1,213	0.16%
2018/12/10	1	61.10	0	0.00	59.60	1	1,207	0.08%
2018/12/07	1	62.10	0	0.00	62.10	1	1,201	0.08%
2018/12/06	3	63.50	3	61.07	61.60	0	1,177	0.00%
2018/12/05	19	67.84	3	68.40	66.90	16	1,121	1.43%
2018/12/04	4.5	70.36	2	68.80	67.90	2.5	1,048	0.24%
2018/12/03	2	64.65	18	64.82	64.70	-16	984	-1.62%
2018/11/30	14	64.63	2	64.30	62.70	12	961	1.25%
2018/11/29	2	65.00	12	64.38	63.80	-10	901	-1.11%
2018/11/28	5	64.60	1	64.50	64.80	4	883	0.45%
2018/11/27	11	64.75	16	64.88	64.60	-5	868	-0.58%
2018/11/26	6	62.82	10	62.49	62.20	-4	829	-0.48%
2018/11/23	1	62.10	6	62.42	62.20	-5	825	-0.61%
2018/11/22	11	62.96	12.2	62.99	62.30	-1.2	807	-0.15%
2018/11/21	3.3	61.18	2	61.30	61.30	1.3	759	0.16%
2018/11/20	38	60.33	11	60.47	60.50	27	739	3.65%
2018/11/19	3	59.60	19.3	57.57	59.60	-16.3	682	-2.39%
2018/11/16	0.5	54.30	6	54.00	54.20	-5.5	652	-0.84%
2018/11/15	4	54.73	1	54.40	52.90	3	650	0.46%
2018/11/14	0.1	55.70	0	0.00	55.50	0.1	642	0.01%
2018/11/08	1	55.90	5	57.00	55.90	-4	748	-0.53%
2018/11/06	1	55.20	0	0.00	54.70	1	762	0.13%
2018/11/05	4	56.00	1.7	55.32	55.40	2.3	761	0.30%
2018/11/02	8	55.30	0	0.00	55.50	8	761	1.05%
2018/11/01	2	54.45	2	54.70	54.40	0	767	0.00%
2018/10/31	0	0.00	1	53.50	53.90	-1	760	-0.13%
2018/10/29	0	0.00	1	50.80	51.30	-1	761	-0.13%
2018/10/26	2	50.00	0	0.00	50.00	2	759	0.26%
2018/10/25	2	52.30	1	52.90	51.80	1	762	0.13%
2018/10/24	1	54.50	0	0.00	55.20	1	766	0.13%
2018/10/23	1	55.10	1	55.10	55.00	0	769	0.00%
2018/10/22	0	0.00	5	57.00	57.20	-5	775	-0.64%
2018/10/19	6	56.58	0	0.00	57.30	6	785	0.76%
2018/10/17	1	57.80	2.2	57.82	57.60	-1.2	814	-0.15%
2018/10/15	0	0.00	1	55.20	56.80	-1	829	-0.12%
2018/10/12	4.1	53.54	3.5	53.93	54.40	0.5	829	0.06%
2018/10/11	1	53.30	0	0.00	53.30	1	829	0.12%
2018/10/09	1	60.60	4	60.10	59.20	-3	815	-0.37%
2018/10/08	3	61.47	1.1	61.55	61.50	1.9	810	0.23%
2018/10/05	3	63.07	2	63.25	63.00	1	812	0.12%
2018/10/03	1	68.40	0	0.00	68.10	1	804	0.12%
2018/10/02	0	68.70	1	69.10	68.50	-1	805	-0.12%
2018/10/01	0.6	69.60	0	0.00	69.60	0.6	805	0.08%
2018/09/28	0	0.00	1	67.90	67.70	-1	810	-0.12%
2018/09/27	1	68.50	1	67.50	67.10	0	814	0.00%
2018/09/20	0	0.00	2	66.90	66.60	-2	829	-0.24%
2018/09/19	0	0.00	0.1	68.00	67.70	-0.1	837	-0.01%
2018/09/18	1	67.60	0	0.00	67.60	1	842	0.12%
2018/09/17	0.6	69.90	1	69.90	68.90	-0.4	838	-0.05%
2018/09/14	6	68.45	9.2	69.18	69.90	-3.2	830	-0.39%
2018/09/13	8	66.16	0	0.00	67.00	8	821	0.97%
2018/09/12	0	0.00	2	64.80	65.20	-2	814	-0.25%
2018/09/11	1.1	65.30	11	65.13	65.20	-10	820	-1.21%
2018/09/10	0	0.00	1	63.90	63.80	-1	817	-0.12%
2018/09/07	6	65.83	13.8	65.49	65.20	-7.8	801	-0.97%
2018/09/06	2	70.00	13	71.09	69.90	-11	776	-1.42%
2018/09/03	0	0.00	1	72.00	71.80	-1	785	-0.13%
2018/08/31	1	74.20	1	74.00	74.20	0	779	0.00%
2018/08/30	0	0.00	1	73.80	73.70	-1	786	-0.13%
2018/08/28	1	72.50	0	0.00	72.30	1	808	0.12%
2018/08/24	1.1	72.67	2	72.10	71.80	-1	826	-0.11%
2018/08/23	0	0.00	2	72.60	72.70	-2	823	-0.24%
2018/08/22	1	72.40	0	0.00	72.10	1	821	0.12%
2018/08/21	3	72.17	0	0.00	72.10	3	826	0.36%
2018/08/20	13	72.51	3	71.87	71.30	10	819	1.22%
2018/08/17	5	76.66	1	76.00	75.00	4	806	0.50%
2018/08/16	10	76.14	5	77.98	76.00	5	791	0.63%
2018/08/15	8	80.58	18	83.91	80.10	-10	755	-1.32%
2018/08/14	2	86.55	1	89.00	89.00	1	725	0.14%
2018/08/13	3	87.17	0.1	87.80	86.70	2.9	745	0.39%
2018/08/10	0	0.00	3	92.00	91.60	-3	732	-0.41%
2018/08/09	1	91.70	1	92.50	91.60	0	734	0.00%
2018/08/08	4	94.10	1	93.00	92.80	3	736	0.41%
2018/08/07	0	0.00	1	94.40	94.30	-1	731	-0.14%
2018/08/06	1	95.70	0	0.00	94.40	1	751	0.13%
2018/08/01	1	94.30	0	0.00	94.00	1	772	0.13%
2018/07/31	1.7	93.59	0	0.00	93.50	1.7	770	0.22%
2018/07/30	1	93.80	0	0.00	92.60	1	774	0.13%
2018/07/27	6	94.28	0	0.00	94.10	6	783	0.77%
2018/07/26	1	96.00	0	0.00	94.90	1	784	0.13%
2018/07/25	1	96.40	3	96.70	95.70	-2	791	-0.25%
2018/07/24	11	95.79	5	95.50	96.00	6	795	0.75%
2018/07/23	0	0.00	3	106.00	107.00	-3	805	-0.37%
2018/07/20	0	0.00	4	107.38	107.00	-4	829	-0.48%
2018/07/19	1	107.00	0	0.00	107.00	1	833	0.12%
2018/07/18	0	0.00	5	107.50	106.50	-5	838	-0.60%
2018/07/13	0	0.00	8	102.06	102.50	-8	856	-0.93%
2018/07/11	3	99.53	0	0.00	99.30	3	910	0.33%
2018/07/06	1	99.30	0	0.00	99.50	1	1,030	0.10%
2018/07/04	2	102.00	0	0.00	102.50	2	1,086	0.18%
2018/07/03	0	0.00	1	104.50	102.50	-1	1,089	-0.09%
2018/07/02	0	0.00	2	105.50	105.50	-2	1,086	-0.18%
2018/06/28	3	101.67	1	100.50	100.00	2	1,071	0.19%
2018/06/27	3	103.83	0	0.00	102.50	3	1,067	0.28%
2018/06/26	0	0.00	1	104.00	104.50	-1	1,067	-0.09%
2018/06/22	3	105.00	1	105.50	105.00	2	1,077	0.19%
2018/06/15	3	109.83	0	0.00	110.00	3	1,105	0.27%
2018/06/14	1	109.50	5	109.60	109.50	-4	1,107	-0.36%
2018/06/12	1	111.50	1	110.00	111.50	0	1,123	0.00%
2018/06/11	1	110.00	0	0.00	110.00	1	1,122	0.09%
2018/06/08	0	0.00	1	112.00	111.50	-1	1,112	-0.09%
2018/06/07	0	0.00	2	113.50	113.00	-2	1,109	-0.18%
2018/06/06	1	112.00	2	112.00	114.00	-1	1,103	-0.09%
2018/06/05	0	0.00	1	110.00	109.00	-1	1,081	-0.09%
2018/06/04	3	109.83	7	110.79	109.50	-4	1,076	-0.37%
2018/06/01	1	108.00	0	0.00	107.50	1	1,052	0.10%
2018/05/31	2	107.25	0	0.00	106.50	2	1,051	0.19%
2018/05/30	6	105.42	1	105.00	105.50	5	1,051	0.48%
2018/05/29	0	0.00	7	107.79	106.00	-7	1,047	-0.67%
2018/05/28	2	106.50	3	106.50	106.00	-1	1,041	-0.10%
2018/05/25	5	105.00	0	0.00	106.50	5	1,047	0.48%
2018/05/24	3	106.00	0	0.00	106.00	3	1,057	0.28%
2018/05/22	1	107.00	0	0.00	106.00	1	1,069	0.09%
2018/05/21	0.1	105.00	2	105.75	105.00	-1.9	1,084	-0.18%
2018/05/18	0	0.00	2	101.00	101.00	-2	1,074	-0.19%
2018/05/17	1	102.00	0	0.00	102.50	1	1,094	0.09%
2018/05/16	3	101.83	1	101.50	102.00	2	1,107	0.18%
2018/05/14	2	101.00	53	100.23	103.00	-51	1,171	-4.35%
2018/05/11	0	0.00	2	100.50	100.00	-2	1,176	-0.17%
2018/05/10	1	102.00	2	101.75	101.50	-1	1,199	-0.08%
2018/05/09	52	102.91	1	101.00	102.50	51	1,216	4.19%
2018/05/08	1	99.20	1	99.90	99.70	0	1,210	0.00%
2018/05/07	2	98.55	0	0.00	99.90	2	1,214	0.16%
2018/05/03	2	99.95	0	0.00	99.90	2	1,213	0.16%
2018/05/02	4.1	101.39	2	102.50	100.50	2.1	1,218	0.17%
2018/04/30	1	102.00	1	100.00	104.50	0	1,211	0.00%
2018/04/27	13	99.28	8	99.26	100.00	5	1,209	0.41%
2018/04/26	3	105.33	3	105.67	102.50	0	1,178	0.00%
2018/04/25	0.1	110.50	0	0.00	110.50	0.1	1,144	0.01%
2018/04/23	14	112.61	26	112.42	112.50	-12	1,155	-1.04%
2018/04/20	3	114.83	0	0.00	114.00	3	1,170	0.26%
2018/04/19	4	115.50	1	115.00	114.50	3	1,180	0.25%
2018/04/18	7	119.14	11	120.64	116.50	-4	1,164	-0.34%
2018/04/17	3	120.00	24	119.67	119.50	-21	1,132	-1.85%
2018/04/16	19	122.11	8	119.50	119.50	11	1,131	0.97%
2018/04/13	26	123.23	26	124.33	123.50	0	1,134	0.00%
2018/04/12	75	121.95	72	122.15	124.00	3	1,131	0.27%
2018/04/11	43	119.95	6	118.58	120.00	37	1,085	3.41%
2018/04/09	0	0.00	1	111.00	111.50	-1	1,101	-0.09%
2018/04/02	0	0.00	2	112.25	111.50	-2	1,218	-0.16%
2018/03/31	0	0.00	2	112.00	111.50	-2	1,241	-0.16%
2018/03/30	1.1	112.00	0.4	112.00	112.00	0.7	1,263	0.06%
2018/03/29	2.1	112.24	4	112.00	111.50	-1.9	1,287	-0.15%
2018/03/27	1	113.50	0	0.00	113.50	1	1,299	0.08%
2018/03/26	1	113.00	0	0.00	112.50	1	1,323	0.08%
2018/03/23	0	0.00	22	111.00	113.00	-22	1,379	-1.59%
2018/03/22	1.1	114.00	0	0.00	113.50	1.1	1,390	0.08%
2018/03/19	1	118.00	2	119.00	118.50	-1	1,474	-0.07%
2018/03/16	9	119.28	3	118.50	118.00	6	1,500	0.40%
2018/03/15	4	120.13	0	0.00	120.50	4	1,526	0.26%
2018/03/14	2	122.75	0	0.00	122.00	2	1,592	0.13%
2018/03/13	0	0.00	5	123.00	123.50	-5	1,648	-0.30%
2018/03/12	0	0.00	1	123.50	123.50	-1	1,688	-0.06%
2018/03/09	0	0.00	0.2	121.00	121.00	-0.2	1,759	-0.01%
2018/03/08	0	0.00	1	121.50	121.00	-1	1,888	-0.05%
2018/03/06	0	0.00	2	121.75	121.50	-2	2,296	-0.09%
2018/03/05	1	120.50	0	0.00	120.00	1	2,366	0.04%
2018/03/02	0	0.00	1	122.50	122.50	-1	2,432	-0.04%
2018/02/27	1	124.00	0	0.00	123.00	1	2,598	0.04%
2018/02/26	1	125.00	3	124.00	124.50	-2	2,785	-0.07%
2018/02/23	2	122.50	0	0.00	121.50	2	2,797	0.07%
2018/02/21	0	0.00	2	121.00	122.00	-2	2,858	-0.07%
2018/02/12	1.1	116.09	0	0.00	116.00	1.1	2,840	0.04%
2018/02/09	1	107.00	2	113.75	117.00	-1	2,843	-0.04%
2018/02/08	2	114.00	1	117.00	114.00	1	2,838	0.04%
2018/02/07	0	0.00	4	117.88	117.50	-4	2,828	-0.14%
2018/02/06	9	114.22	11	115.68	113.50	-2	2,810	-0.07%
2018/02/05	3	125.33	0	0.00	125.00	3	2,761	0.11%
2018/02/02	6	131.33	4	130.88	129.00	2	2,751	0.07%
2018/02/01	3	130.17	4	130.50	131.50	-1	2,734	-0.04%
2018/01/31	1	127.50	1	128.50	129.00	0	2,722	0.00%
2018/01/30	4	127.88	3.1	128.48	127.50	1	2,725	0.03%
2018/01/29	2	129.25	5.4	129.05	128.50	-3.4	2,719	-0.13%
2018/01/26	2	128.50	0	0.00	128.50	2	2,716	0.07%
2018/01/25	0	0.00	4	131.63	129.00	-4	2,723	-0.15%
2018/01/24	7	130.21	4	130.50	131.00	3	2,783	0.11%
2018/01/23	1	130.50	4	130.75	129.50	-3	2,791	-0.11%
2018/01/22	6	129.92	1	130.00	130.00	5	2,814	0.18%
2018/01/19	0	0.00	1.2	130.42	130.50	-1.2	2,843	-0.04%
2018/01/17	1	131.00	0	0.00	131.00	1	2,906	0.03%
2018/01/16	6	133.58	4	133.63	134.00	2	2,913	0.07%
2018/01/15	6	131.75	0	0.00	132.00	6	2,942	0.20%
2018/01/12	1	130.00	3	130.17	130.00	-2	3,083	-0.06%
2018/01/11	0	0.00	2	129.00	128.50	-2	3,084	-0.06%
2018/01/10	7	127.00	2	126.00	127.00	5	3,083	0.16%
2018/01/09	0	0.00	3	129.17	128.50	-3	3,069	-0.10%
2018/01/08	6	131.17	1.2	129.67	128.00	4.8	3,062	0.16%
2018/01/05	3	132.00	11	132.86	132.50	-8	3,044	-0.26%
2018/01/04	31	132.76	9	133.17	134.00	22	3,046	0.72%
2018/01/03	2	131.00	1	134.00	131.50	1	3,005	0.03%
2018/01/02	4	132.00	10	132.15	133.00	-6	2,998	-0.20%