台半 (5425)-永豐金-高雄券商分點個股進出

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

台半

(5425)

可現股當沖

股價
59.6
漲跌
▼1.8
漲幅
-2.93%
成交量
1,069張
產業
上櫃半導體類股
1064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

台半 (5425)籌碼相關－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	10	61.70	0	0.00	61.40	10	1,380	0.72%
2024/11/22	0	0.00	10	62.30	61.80	-10	1,428	-0.70%
2024/11/21	0	0.00	10	61.60	61.10	-10	1,453	-0.69%
2024/11/20	17	60.88	10	61.50	60.90	7	1,525	0.46%
2024/11/19	0	60.50	0	60.60	61.20	0	1,520	0.00%
2024/11/18	12	60.86	2	60.50	60.40	10	1,523	0.66%
2024/11/15	0	0.00	6	63.00	61.90	-6	1,513	-0.40%
2024/11/14	3	61.60	0	0.00	61.40	3	1,531	0.20%
2024/11/13	1	61.30	1	62.00	61.60	0	1,546	0.00%
2024/11/11	21	62.81	10	63.65	62.70	11	1,553	0.71%
2024/11/08	0	65.30	1	64.05	64.00	-1	1,551	-0.07%
2024/11/07	0	0.00	1	65.20	65.40	-1	1,548	-0.06%
2024/11/06	1	63.60	10	64.10	64.10	-9	1,557	-0.58%
2024/11/01	0	61.90	0	64.10	64.10	0	1,708	0.00%
2024/10/29	0	62.80	0	0.00	63.40	0	1,726	0.00%
2024/10/24	5	67.22	2.3	65.59	65.50	2.7	1,759	0.15%
2024/10/23	5.7	68.00	9.4	68.52	67.80	-3.7	1,744	-0.21%
2024/10/22	0	0.00	1	63.79	63.50	-1	1,581	-0.06%
2024/10/21	0.3	63.40	10	62.30	63.60	-9.7	1,610	-0.60%
2024/10/18	10	61.80	0	0.00	61.70	10	1,619	0.62%
2024/10/17	0	0.00	0	62.80	62.40	0	1,633	0.00%
2024/10/15	1	62.01	1	62.30	62.00	0	1,632	0.00%
2024/10/14	0	0.00	9	61.50	61.80	-9	1,667	-0.54%
2024/10/11	0	60.40	0	0.00	60.90	0	1,689	0.00%
2024/10/09	8	60.28	0	0.00	60.50	8	1,693	0.47%
2024/10/07	0	0.00	1	62.60	63.00	-1	1,674	-0.06%
2024/10/04	0.1	62.14	0	63.00	61.80	0.1	1,681	0.01%
2024/10/01	14	63.41	0	0.00	63.20	14	1,695	0.83%
2024/09/30	71.1	64.30	0	0.00	64.10	71.1	1,727	4.11%
2024/09/27	0	0.00	73.1	65.07	65.50	-73.1	1,761	-4.15%
2024/09/26	2	65.40	1	63.90	63.90	1	1,748	0.06%
2024/09/25	4.4	66.68	14	68.21	65.30	-9.6	1,724	-0.56%
2024/09/24	4	65.40	0	66.40	65.20	4	1,623	0.25%
2024/09/23	1	66.10	1.1	65.19	66.10	-0.1	1,615	-0.01%
2024/09/20	1	63.50	0	0.00	62.30	1	1,606	0.06%
2024/09/18	0	0.00	0	62.45	62.10	0	1,625	0.00%
2024/09/16	0	0.00	1	63.51	62.80	-1	1,641	-0.06%
2024/09/13	0	0.00	2	61.45	61.80	-2	1,651	-0.12%
2024/09/12	0	0.00	3	60.20	60.40	-3	1,683	-0.18%
2024/09/11	1	59.39	1	59.10	58.90	0	1,721	0.00%
2024/09/10	0	0.00	1	61.50	59.90	-1	1,732	-0.06%
2024/09/09	1	60.71	0	0.00	61.00	1	1,742	0.06%
2024/09/06	0	0.00	4	61.90	61.80	-4	1,758	-0.23%
2024/09/05	6	60.93	0	0.00	60.30	6	1,792	0.33%
2024/09/03	1	65.20	0	0.00	64.60	1	1,944	0.05%
2024/09/02	1	65.70	1	65.60	65.70	0	1,962	0.00%
2024/08/30	1	65.60	0	0.00	65.70	1	1,985	0.05%
2024/08/29	3	64.67	0	0.00	65.60	3	2,070	0.14%
2024/08/27	1	65.90	0	0.00	66.10	1	2,089	0.05%
2024/08/26	1	67.48	6	67.93	66.40	-5	2,103	-0.24%
2024/08/23	7.1	65.70	0	0.00	65.70	7.1	2,091	0.34%
2024/08/22	2	67.25	9.1	67.62	67.30	-7.1	2,169	-0.33%
2024/08/21	1	63.20	0	0.00	63.30	1	2,139	0.05%
2024/08/20	1	64.40	1	64.80	63.90	0	2,136	0.00%
2024/08/15	0	0.00	1	64.00	62.80	-1	2,141	-0.05%
2024/08/14	3	61.63	0	0.00	62.30	3	2,131	0.14%
2024/08/07	0	0.00	21	58.19	59.60	-21	2,174	-0.97%
2024/08/06	1	51.91	1	53.50	55.60	0	2,151	0.00%
2024/08/05	6	57.12	0	0.00	56.70	6	2,068	0.29%
2024/08/01	1	64.60	0	0.00	65.00	1	2,021	0.05%
2024/07/30	0	62.20	1	62.50	64.00	-1	2,007	-0.05%
2024/07/29	4.1	64.81	0	0.00	62.70	4.1	1,978	0.21%
2024/07/26	0	67.99	0	0.00	67.30	0	1,969	0.00%
2024/07/22	12	70.06	0	0.00	69.70	12	1,949	0.62%
2024/07/19	2.5	73.67	0	0.00	72.70	2.5	1,931	0.13%
2024/07/18	0	75.00	0	0.00	74.90	0	1,940	0.00%
2024/07/16	0	0.00	2	76.70	76.40	-2	1,966	-0.10%
2024/07/15	1	76.60	0	0.00	76.20	1	2,000	0.05%
2024/07/12	1	77.50	0	0.00	78.10	1	1,966	0.05%
2024/07/08	0	0.00	0	78.20	78.20	0	2,195	0.00%
2024/07/04	1	77.40	3	78.13	77.50	-2	2,240	-0.09%
2024/07/03	1	76.30	13	76.70	76.90	-12	2,233	-0.54%
2024/07/02	7	74.07	0	0.00	74.00	7	2,232	0.31%
2024/07/01	4	74.98	0	0.00	74.70	4	2,240	0.18%
2024/06/28	0	75.00	0	0.00	75.80	0	2,249	0.00%
2024/06/27	31	74.93	1	74.80	75.00	30	2,261	1.33%
2024/06/26	0	0.00	31	75.74	75.30	-31	2,265	-1.37%
2024/06/25	3	74.03	0	0.00	74.70	3	2,252	0.13%
2024/06/24	1	75.50	0	0.00	75.20	1	2,245	0.04%
2024/06/21	10	76.30	10	76.90	77.00	0	2,248	0.00%
2024/06/20	0	0.00	0.5	76.11	76.80	-0.5	2,247	-0.02%
2024/06/19	1	76.70	0	0.00	75.40	1	2,242	0.04%
2024/06/18	13	77.32	1.1	77.77	77.10	11.9	2,230	0.53%
2024/06/12	1	78.61	0	0.00	78.60	1	2,288	0.04%
2024/06/11	0	0.00	1	81.50	79.90	-1	2,269	-0.04%
2024/06/07	0	0.00	10.3	78.93	80.30	-10.3	2,205	-0.46%
2024/06/05	20	78.05	10	78.70	77.40	10	2,157	0.46%
2024/06/04	130	79.73	133.1	80.81	78.90	-3.1	2,250	-0.14%	大買/大賣/
2024/06/03	1	78.10	0	0.00	78.00	1	2,260	0.04%
2024/05/29	0	0.00	1	79.60	79.00	-1	2,325	-0.04%
2024/05/28	2	80.05	4	79.53	79.80	-2	2,325	-0.09%
2024/05/27	0	0.00	1	79.10	77.60	-1	2,245	-0.04%
2024/05/24	0	0.00	0.6	75.00	75.90	-0.6	2,277	-0.03%
2024/05/22	0	0.00	1	75.90	75.70	-1	2,315	-0.04%
2024/05/21	0	0.00	0	75.50	75.60	0	2,341	0.00%
2024/05/20	0	0.00	0	75.10	75.00	0	2,342	0.00%
2024/05/17	0	0.00	4	74.60	74.60	-4	2,361	-0.17%
2024/05/16	0	0.00	0	75.00	75.00	0	2,414	0.00%
2024/05/15	0	0.00	10	73.40	73.40	-10	2,439	-0.41%
2024/05/14	0	0.00	2	74.50	72.80	-2	2,443	-0.08%
2024/05/13	0	0.00	1	72.30	72.40	-1	2,409	-0.04%
2024/05/10	1	71.60	1	72.10	72.10	0	2,432	0.00%
2024/05/09	0.1	71.80	0	0.00	71.50	0.1	2,435	0.00%
2024/05/08	0.1	71.40	1	71.40	71.20	-0.9	2,476	-0.04%
2024/05/07	0	71.15	0	0.00	71.30	0	2,485	0.00%
2024/05/06	0.1	71.90	0	0.00	71.20	0.1	2,487	0.00%
2024/05/03	14.2	71.95	0	0.00	72.00	14.2	2,496	0.57%
2024/05/02	2	72.90	0	0.00	72.00	2	2,521	0.08%
2024/04/30	0	0.00	0	73.55	73.00	0	2,551	0.00%
2024/04/29	1	71.00	11	70.91	72.00	-10	2,611	-0.38%
2024/04/24	0	0.00	4	69.73	71.40	-4	2,699	-0.15%
2024/04/23	2.3	68.18	1	67.90	68.40	1.3	2,873	0.05%
2024/04/22	13.6	70.04	3	69.90	68.80	10.6	2,914	0.37%
2024/04/19	3	72.99	0	0.00	71.10	3	2,935	0.10%
2024/04/17	1	75.10	1	75.00	74.60	0	2,992	0.00%
2024/04/16	2	74.65	1.1	75.29	74.00	0.9	3,018	0.03%
2024/04/15	8	78.63	0	0.00	77.50	8	3,006	0.27%
2024/04/12	5	79.76	4	79.44	80.80	1	2,970	0.03%
2024/04/10	0	0.00	5	78.40	78.20	-5	2,922	-0.17%
2024/04/09	2	77.00	0	0.00	77.00	2	3,007	0.07%
2024/04/08	0	0.00	4	77.18	77.20	-4	3,114	-0.13%
2024/04/03	0	0.00	11.2	75.90	76.00	-11.2	3,109	-0.36%
2024/04/02	11.3	74.68	0	0.00	74.90	11.3	3,161	0.36%
2024/04/01	0	0.00	11.4	75.70	75.50	-11.4	3,250	-0.35%
2024/03/29	10	74.35	1	74.10	74.10	9	3,357	0.27%
2024/03/28	0	0.00	1	76.50	75.20	-1	3,694	-0.03%
2024/03/27	1	74.90	0	0.00	75.20	1	3,814	0.03%
2024/03/26	1	76.00	0.1	76.40	75.50	0.9	3,961	0.02%
2024/03/25	0	77.30	4.3	77.26	76.30	-4.3	4,233	-0.10%
2024/03/22	0	0.00	2	77.10	77.10	-2	4,359	-0.05%
2024/03/20	154	76.71	0	0.00	76.10	154	5,479	2.81%	大買/鉅額交易
2024/03/19	3	76.53	2.3	76.90	77.30	0.7	5,743	0.01%
2024/03/18	1.9	74.26	2	74.30	75.90	-0.1	5,723	0.00%
2024/03/15	1	75.30	1	75.60	75.30	0	5,705	0.00%
2024/03/13	2	76.25	0	0.00	76.00	2	5,723	0.03%
2024/03/12	1.1	77.71	0	0.00	77.50	1.1	5,706	0.02%
2024/03/08	2	75.95	2	77.75	75.40	0	5,692	0.00%
2024/03/07	4.1	76.77	2	76.10	75.50	2.1	5,612	0.04%
2024/03/06	3.9	78.96	0	0.00	78.50	3.9	5,601	0.07%
2024/03/05	3	79.23	0	0.00	78.80	3	5,789	0.05%
2024/03/04	4.5	78.76	0	0.00	78.80	4.5	5,776	0.08%
2024/03/01	3	79.57	0	79.70	79.40	3	5,737	0.05%
2024/02/29	1	80.01	2	80.55	80.00	-1	5,727	-0.02%
2024/02/27	5.1	79.55	0	0.00	79.70	5.1	5,775	0.09%
2024/02/23	1	82.50	1	81.90	81.80	0	5,735	0.00%
2024/02/22	0	0.00	2	83.65	83.00	-2	5,713	-0.04%
2024/02/21	0	0.00	0	83.00	82.70	0	5,702	0.00%
2024/02/20	0	0.00	0	83.00	82.90	0	5,711	0.00%
2024/02/19	2	84.05	2	83.85	83.60	0	5,699	0.00%
2024/02/16	0	0.00	2	83.25	82.80	-2	5,689	-0.04%
2024/02/15	0	0.00	2	81.85	81.70	-2	5,647	-0.04%
2024/02/05	1	81.10	0	81.00	81.10	1	5,631	0.02%
2024/02/02	0	82.10	0	0.00	81.50	0	5,619	0.00%
2024/02/01	0	0.00	1	81.00	81.10	-1	5,611	-0.02%
2024/01/31	1	81.10	0.3	81.77	80.50	0.8	5,604	0.01%
2024/01/30	1	80.70	0	81.30	80.70	1	5,561	0.02%
2024/01/29	0	81.40	0	0.00	81.60	0	5,557	0.00%
2024/01/26	0	0.00	1	80.50	80.70	-1	5,553	-0.02%
2024/01/25	3.1	82.06	2	81.85	81.30	1.1	5,554	0.02%
2024/01/24	1	83.00	1	82.90	82.60	0	5,542	0.00%
2024/01/23	7	81.10	0	0.00	82.30	7	5,574	0.13%
2024/01/22	8	81.05	0	0.00	80.90	8	5,491	0.15%
2024/01/19	2	80.25	0	80.00	80.30	2	5,484	0.04%
2024/01/18	4	80.21	1.3	80.08	79.70	2.8	5,463	0.05%
2024/01/17	3	82.16	2.3	83.79	80.60	0.7	5,434	0.01%
2024/01/16	0	82.40	1.3	81.55	82.90	-1.3	5,235	-0.02%
2024/01/15	1.2	82.74	0	81.50	82.10	1.2	5,178	0.02%
2024/01/12	0.3	81.02	0	0.00	80.30	0.3	5,163	0.00%
2024/01/11	0	81.60	1	81.90	82.20	-1	5,125	-0.02%
2024/01/10	2.3	81.56	0	82.20	81.20	2.2	5,123	0.04%
2024/01/09	3	82.70	0	0.00	82.60	3	5,093	0.06%
2024/01/08	4	83.23	0	0.00	82.70	4	5,094	0.08%
2024/01/05	1.3	83.33	3	83.43	83.10	-1.7	5,086	-0.03%
2024/01/04	1	85.90	1	85.10	85.20	0	5,016	0.00%
2024/01/03	2.2	84.74	6	85.60	84.90	-3.8	4,961	-0.08%
2024/01/02	5.4	87.81	4.2	87.80	87.20	1.2	4,828	0.02%
2023/12/29	2	91.10	0	0.00	91.50	2	4,696	0.04%
2023/12/28	3.3	91.79	11	91.90	91.10	-7.7	4,675	-0.16%
2023/12/27	1.4	93.20	1	93.60	92.80	0.3	4,640	0.01%
2023/12/26	4.3	94.03	1	94.60	94.60	3.3	4,553	0.07%
2023/12/25	4.6	96.43	19.2	97.27	94.90	-14.6	4,436	-0.33%
2023/12/22	0	93.00	4.3	93.90	94.60	-4.3	4,094	-0.10%
2023/12/21	8.3	93.58	9.2	93.92	92.20	-0.9	3,995	-0.02%
2023/12/20	13	94.75	8.8	94.75	94.60	4.2	3,900	0.11%
2023/12/19	10.3	91.67	6	91.12	92.60	4.2	3,620	0.12%
2023/12/18	6.6	92.26	4.4	92.21	91.20	2.3	3,524	0.06%
2023/12/15	32.2	96.63	34	97.21	93.20	-1.8	3,309	-0.05%
2023/12/14	7.1	91.36	20.4	89.99	92.00	-13.3	2,412	-0.55%
2023/12/13	0.4	86.31	0	0.00	86.20	0.4	2,115	0.02%
2023/12/12	1	87.50	14	87.60	86.30	-13	2,146	-0.61%
2023/12/11	1.6	86.01	4	87.03	87.20	-2.5	2,148	-0.11%
2023/12/07	1	84.10	0	0.00	84.10	1	2,260	0.04%
2023/12/05	2	85.45	2	85.30	85.10	0	2,308	0.00%
2023/12/04	1	87.60	13	87.01	86.60	-12	2,333	-0.51%
2023/12/01	7.6	87.59	5	87.52	87.50	2.6	2,320	0.11%
2023/11/30	5.2	87.27	5.4	88.31	88.80	-0.2	2,341	-0.01%
2023/11/29	1	84.90	6	85.50	85.50	-5	2,140	-0.23%
2023/11/24	2.2	84.90	1	86.00	84.60	1.2	2,286	0.05%
2023/11/21	0.2	83.00	1	83.10	82.80	-0.8	2,207	-0.04%
2023/11/20	0	0.00	1	83.10	83.40	-1	2,225	-0.04%
2023/11/17	0.1	82.20	1	82.30	82.30	-0.9	2,218	-0.04%
2023/11/16	1.3	81.10	0	0.00	81.10	1.3	2,215	0.06%
2023/11/15	0	0.00	7.3	81.36	81.80	-7.3	2,218	-0.33%
2023/11/14	1	78.80	0	0.00	79.00	1	2,218	0.05%
2023/11/10	3	78.90	0	0.00	78.80	3	2,371	0.13%
2023/11/09	0	0.00	2	78.90	78.90	-2	2,473	-0.08%
2023/11/08	0.2	80.80	0	0.00	80.30	0.2	2,582	0.01%
2023/11/06	0.5	81.13	0	0.00	81.00	0.5	2,706	0.02%
2023/11/03	0.3	80.30	0	0.00	80.20	0.3	2,887	0.01%
2023/11/02	3	79.40	2	79.80	80.20	1	2,942	0.03%
2023/11/01	2	77.90	1	78.20	77.90	1	2,958	0.03%
2023/10/31	2	78.20	1	79.80	77.80	1	3,001	0.03%
2023/10/30	0	0.00	1	82.60	81.60	-1	3,073	-0.03%
2023/10/27	2	82.05	2	81.80	81.30	0	3,158	0.00%
2023/10/25	1	84.60	2	84.40	84.20	-1	3,322	-0.03%
2023/10/23	0	0.00	1	82.30	81.60	-1	3,420	-0.03%
2023/10/20	5.5	81.76	0	0.00	81.70	5.5	3,509	0.16%
2023/10/19	0.2	84.40	0	0.00	83.70	0.2	3,601	0.01%
2023/10/18	3	83.70	1.6	85.44	85.60	1.5	3,746	0.04%
2023/10/17	2	83.40	4.3	83.66	83.40	-2.3	3,900	-0.06%
2023/10/16	5	85.26	1.1	83.55	83.30	3.9	4,001	0.10%
2023/10/13	0	0.00	0.3	85.00	84.90	-0.3	4,148	-0.01%
2023/10/05	0	0.00	1	83.30	83.10	-1	4,808	-0.02%
2023/10/04	0.3	82.12	1	83.60	83.80	-0.7	5,144	-0.01%
2023/10/03	0.3	83.70	1	83.30	82.90	-0.8	5,183	-0.01%
2023/10/02	2	85.40	0.1	85.90	84.80	2	5,213	0.04%
2023/09/28	0	84.90	0	0.00	85.50	0	5,254	0.00%
2023/09/27	1	84.50	0	85.00	84.50	1	5,384	0.02%
2023/09/26	11.3	86.86	3	85.10	85.00	8.3	5,497	0.15%
2023/09/25	13.1	86.27	10.3	86.06	86.60	2.8	5,562	0.05%
2023/09/22	0	0.00	16	83.07	83.10	-16	5,548	-0.29%
2023/09/21	6.3	83.05	3	82.40	82.40	3.3	5,594	0.06%
2023/09/20	3.3	84.88	0	0.00	84.40	3.3	5,673	0.06%
2023/09/19	2	86.25	1	86.20	85.60	1	5,754	0.02%
2023/09/18	0	0.00	2	87.10	86.70	-2	5,810	-0.03%
2023/09/15	2	86.00	5	86.30	86.40	-3	6,051	-0.05%
2023/09/14	3.2	87.52	7	87.14	86.90	-3.8	6,173	-0.06%
2023/09/13	1	87.20	1	87.90	87.50	0	6,227	0.00%
2023/09/12	6.1	86.15	1.3	86.62	86.50	4.8	6,296	0.08%
2023/09/11	6	84.48	4	85.45	84.20	2	6,334	0.03%
2023/09/08	2	84.60	5	84.62	84.70	-3	6,557	-0.05%
2023/09/07	1	83.30	4	85.43	85.20	-3	6,812	-0.04%
2023/09/06	15	84.93	1	85.70	84.70	14	7,243	0.19%
2023/09/05	6	85.57	6.2	85.86	85.60	-0.2	7,622	0.00%
2023/09/04	2	83.20	1	82.30	83.20	1	7,568	0.01%
2023/09/01	2.1	83.22	3	83.37	83.50	-1	7,591	-0.01%
2023/08/31	4	83.70	6	83.93	83.70	-2	7,636	-0.03%
2023/08/30	10.5	83.08	9.1	83.20	84.40	1.4	7,680	0.02%
2023/08/29	1	80.40	2	80.35	80.50	-1	7,645	-0.01%
2023/08/25	6	81.05	0	0.00	80.80	6	7,753	0.08%
2023/08/24	6	80.60	1.1	80.71	80.50	4.9	7,854	0.06%
2023/08/23	3	80.80	1	80.20	80.70	2	8,037	0.02%
2023/08/22	1	81.10	4	80.70	80.30	-3	8,098	-0.04%
2023/08/21	0	0.00	1	81.00	80.20	-1	8,153	-0.01%
2023/08/18	3.1	81.02	6	80.93	80.30	-2.9	8,174	-0.04%
2023/08/17	5	79.98	6	80.50	81.30	-1	8,228	-0.01%
2023/08/16	3	78.00	1	77.60	78.20	2	8,189	0.02%
2023/08/15	2.3	78.51	8	78.14	78.40	-5.8	8,194	-0.07%
2023/08/14	5	77.22	6.1	77.77	78.50	-1.1	8,212	-0.01%
2023/08/11	2	81.75	3	80.30	80.20	-1	8,140	-0.01%
2023/08/10	6	82.22	5	81.16	81.10	1	8,148	0.01%
2023/08/09	12.4	83.05	7.2	82.61	83.40	5.2	8,124	0.06%
2023/08/08	5.3	86.39	12	86.88	85.70	-6.7	7,979	-0.08%
2023/08/07	11	86.47	5	87.04	87.40	6	7,986	0.08%
2023/08/04	7.1	86.80	4.3	86.41	86.50	2.8	8,015	0.03%
2023/08/02	6.1	88.33	7	88.74	87.60	-1	8,097	-0.01%
2023/08/01	4.1	89.17	29	89.58	88.20	-24.9	8,007	-0.31%
2023/07/31	39.2	89.26	1	89.20	88.30	38.2	7,987	0.48%
2023/07/28	6.2	90.05	15	90.25	90.30	-8.8	7,921	-0.11%
2023/07/27	12.7	90.95	1	90.90	90.80	11.7	7,957	0.15%
2023/07/26	1.2	94.23	3	93.90	93.60	-1.8	8,076	-0.02%
2023/07/25	8.3	93.71	5.1	94.37	94.20	3.2	8,096	0.04%
2023/07/24	11.3	94.86	6.4	95.18	94.00	5	8,104	0.06%
2023/07/21	19.1	97.07	13	97.35	96.50	6.1	8,127	0.08%
2023/07/20	12.2	97.38	8.4	98.80	99.30	3.8	8,221	0.05%
2023/07/19	11.2	99.17	28	99.38	97.20	-16.8	8,249	-0.20%
2023/07/18	28.8	100.90	33	99.91	99.00	-4.2	8,411	-0.05%
2023/07/17	35.1	101.51	31	102.31	101.50	4.1	8,285	0.05%
2023/07/14	14.1	99.57	42	99.75	99.80	-28	8,170	-0.34%
2023/07/13	46.2	98.87	8	99.00	98.60	38.2	8,150	0.47%
2023/07/12	18.7	102.11	20	100.50	98.80	-1.4	8,068	-0.02%
2023/07/11	10.4	100.63	24	100.53	101.00	-13.6	7,945	-0.17%
2023/07/10	4	96.30	6	96.77	96.10	-2	7,693	-0.03%
2023/07/07	3	95.40	3	95.40	95.50	0	7,880	0.00%
2023/07/06	4.2	96.72	4	97.13	96.50	0.2	8,073	0.00%
2023/07/05	12	99.36	1.3	98.13	97.60	10.7	8,410	0.13%
2023/07/04	5	99.16	7	98.25	98.10	-2	8,317	-0.02%
2023/07/03	9	99.02	3.4	98.86	99.00	5.6	8,269	0.07%
2023/06/30	6	96.87	7	96.79	97.10	-1	8,280	-0.01%
2023/06/29	0	0.00	1	97.90	96.60	-1	8,377	-0.01%
2023/06/28	10	95.50	4	96.10	95.20	6	8,620	0.07%
2023/06/27	4.4	97.22	6	96.40	96.10	-1.6	8,836	-0.02%
2023/06/26	3.1	97.70	2	97.40	97.30	1.1	8,955	0.01%
2023/06/21	7.3	101.44	4.3	101.31	99.00	3	9,123	0.03%
2023/06/20	7	98.73	4.4	99.40	99.80	2.7	9,440	0.03%
2023/06/19	2.1	97.10	2	97.20	97.00	0.1	9,743	0.00%
2023/06/16	6.1	97.73	9	97.59	97.00	-2.9	9,932	-0.03%
2023/06/15	8	100.45	5	99.96	99.60	3	9,969	0.03%
2023/06/14	12.6	100.17	6.2	99.89	99.50	6.4	10,122	0.06%
2023/06/13	7	104.64	2.2	103.95	103.00	4.8	10,142	0.05%
2023/06/12	10	104.60	25	104.16	103.00	-15	10,296	-0.15%
2023/06/09	15.1	97.73	19.7	99.58	102.00	-4.6	10,016	-0.05%
2023/06/08	3	93.53	17.1	93.78	93.50	-14.1	9,936	-0.14%
2023/06/07	7	94.74	0	0.00	94.70	7	10,232	0.07%
2023/06/06	0.2	94.20	12	94.57	94.00	-11.8	10,459	-0.11%
2023/06/05	7	94.69	7.3	95.86	96.00	-0.3	10,901	0.00%
2023/06/02	3	94.43	7	94.34	93.60	-4	12,184	-0.03%
2023/06/01	11	95.38	0.1	95.33	94.60	10.9	12,289	0.09%
2023/05/31	5	95.44	4	95.68	94.60	1	12,517	0.01%
2023/05/30	7.3	95.07	10	95.87	94.70	-2.7	12,536	-0.02%
2023/05/29	7.1	94.87	13.6	95.32	96.20	-6.5	12,592	-0.05%
2023/05/26	8.2	91.70	11.1	91.18	90.60	-2.9	12,507	-0.02%
2023/05/25	5.2	91.91	22	92.38	91.50	-16.8	12,538	-0.13%
2023/05/24	2.7	93.11	0	0.00	93.20	2.7	12,710	0.02%
2023/05/23	12	93.86	11	94.26	93.60	1	12,835	0.01%
2023/05/22	18.1	92.81	0	0.00	93.80	18.1	12,875	0.14%
2023/05/19	11.3	92.51	11	92.75	91.90	0.3	13,267	0.00%
2023/05/18	8	93.01	12	93.38	93.00	-4	13,742	-0.03%
2023/05/17	2	90.90	3	91.50	91.00	-1	13,940	-0.01%
2023/05/16	4	90.33	2	90.70	90.00	2	13,986	0.01%
2023/05/15	1.1	91.00	1	90.00	90.00	0.1	13,996	0.00%
2023/05/12	0	0.00	2	91.15	91.40	-2	14,133	-0.01%
2023/05/11	4	91.90	2	90.90	91.10	2	14,362	0.01%
2023/05/10	11	91.98	2.5	92.44	92.20	8.5	14,490	0.06%
2023/05/09	21.2	91.59	19.6	91.07	91.10	1.7	14,596	0.01%
2023/05/08	3	93.67	11	93.78	93.30	-8	14,581	-0.05%
2023/05/05	12	93.81	6	93.55	93.10	6	14,675	0.04%
2023/05/04	7.2	92.83	3	92.40	92.90	4.2	14,904	0.03%
2023/05/03	5.5	93.83	1	94.50	93.00	4.5	15,361	0.03%
2023/05/02	5.1	95.14	5.4	96.47	95.20	-0.3	15,731	0.00%
2023/04/28	11.7	92.92	4	93.08	91.70	7.7	16,037	0.05%
2023/04/27	5.2	91.95	22.2	91.69	92.10	-17	16,013	-0.11%
2023/04/26	25.2	91.09	4	92.05	92.50	21.2	15,945	0.13%
2023/04/25	6.3	92.51	3	91.00	90.60	3.3	15,842	0.02%
2023/04/24	10	93.54	1	93.10	93.00	9	15,628	0.06%
2023/04/21	8.8	98.24	3.2	97.02	95.40	5.6	15,461	0.04%
2023/04/20	2.1	102.48	0	0.00	101.00	2.1	15,340	0.01%
2023/04/19	4.5	102.61	0	0.00	102.00	4.5	15,417	0.03%
2023/04/18	6	105.00	0	0.00	104.00	6	15,439	0.04%
2023/04/17	2.4	105.25	2	105.25	105.00	0.4	15,476	0.00%
2023/04/14	6.4	104.16	1	106.50	104.00	5.4	15,556	0.03%
2023/04/13	2	107.75	1	106.50	107.00	1	15,460	0.01%
2023/04/12	15.4	108.96	3	108.00	107.50	12.4	15,398	0.08%
2023/04/11	16.2	109.33	15	109.63	110.00	1.2	15,199	0.01%
2023/04/10	6.5	108.91	7.2	110.11	110.00	-0.7	14,998	0.00%
2023/04/07	0.2	104.50	0	0.00	104.50	0.2	14,641	0.00%
2023/04/06	2	104.25	2	104.00	104.00	0	14,632	0.00%
2023/03/31	0	0.00	1	103.50	104.00	-1	14,613	-0.01%
2023/03/30	7	103.21	22	103.84	103.50	-15	14,560	-0.10%
2023/03/29	25.2	100.88	5	101.70	101.00	20.2	14,503	0.14%
2023/03/28	9.4	105.84	9	104.33	104.00	0.3	14,356	0.00%
2023/03/27	6	111.67	3	112.50	110.00	3	14,082	0.02%
2023/03/24	7.5	112.97	7	112.43	112.00	0.5	13,971	0.00%
2023/03/23	32.5	113.17	34	112.99	112.00	-1.5	13,799	-0.01%
2023/03/22	5	109.40	23.4	111.89	115.50	-18.4	13,314	-0.14%
2023/03/21	8	107.69	1	108.00	105.00	7	12,926	0.05%
2023/03/20	5	106.90	7.2	107.38	108.00	-2.2	12,746	-0.02%
2023/03/17	5.2	105.31	8	106.25	106.50	-2.8	12,745	-0.02%
2023/03/16	14.1	103.43	5	102.90	103.00	9.1	12,593	0.07%
2023/03/15	20.4	108.47	3.1	108.04	107.00	17.4	12,521	0.14%
2023/03/14	6.2	105.52	4	104.50	104.50	2.2	12,311	0.02%
2023/03/13	5	105.00	8	104.81	106.50	-3	12,340	-0.02%
2023/03/10	7.2	105.42	6.5	105.02	103.50	0.7	12,328	0.01%
2023/03/09	3	110.00	1.3	110.10	110.00	1.8	12,477	0.01%
2023/03/08	30	111.53	30.1	110.35	111.50	-0.1	12,469	0.00%
2023/03/07	30.3	107.97	30.2	108.51	109.00	0.1	12,413	0.00%
2023/03/06	0	0.00	3	103.33	103.50	-3	11,838	-0.03%
2023/03/03	3.4	94.66	28	94.76	94.40	-24.6	12,404	-0.20%
2023/03/02	5	91.70	3	91.60	91.70	2	12,570	0.02%
2023/03/01	26.2	92.63	3	92.87	91.80	23.2	12,851	0.18%
2023/02/24	2.2	93.43	3.7	93.61	93.60	-1.5	12,882	-0.01%
2023/02/23	2.2	92.24	4	92.63	92.20	-1.8	12,880	-0.01%
2023/02/22	8.4	91.05	1	91.20	90.90	7.4	12,988	0.06%
2023/02/21	1	94.50	1	95.20	94.50	0	12,897	0.00%
2023/02/20	1	94.40	2	95.10	94.60	-1	12,891	-0.01%
2023/02/17	8.1	94.83	12.3	94.67	95.00	-4.2	12,912	-0.03%
2023/02/16	11.4	93.68	19.8	93.33	94.60	-8.5	12,624	-0.07%
2023/02/15	8.1	89.82	6	88.33	88.00	2.1	12,386	0.02%
2023/02/14	1.4	87.96	0	0.00	87.50	1.4	12,368	0.01%
2023/02/13	1	89.90	2	89.15	88.60	-1	12,443	-0.01%
2023/02/10	2.2	90.03	1.4	91.19	89.10	0.8	12,553	0.01%
2023/02/09	11	89.38	16.6	90.69	90.90	-5.6	12,514	-0.04%
2023/02/08	4	90.53	0.1	90.70	90.70	3.9	12,414	0.03%
2023/02/07	2	90.10	3.2	89.88	90.50	-1.2	12,392	-0.01%
2023/02/06	2.2	88.17	11	88.19	88.10	-8.8	12,440	-0.07%
2023/02/03	4	88.98	7	89.74	89.10	-3	12,639	-0.02%
2023/02/02	11	89.27	7	90.20	89.50	4	12,692	0.03%
2023/02/01	14	89.86	27	89.25	90.30	-13	12,632	-0.10%
2023/01/31	8	87.10	42.2	86.01	88.30	-34.2	12,403	-0.28%
2023/01/30	16	84.49	26.2	84.97	85.30	-10.2	12,178	-0.08%
2023/01/17	0	0.00	11	79.13	79.30	-11	11,917	-0.09%
2023/01/16	8	78.19	2	78.50	78.80	6	12,212	0.05%
2023/01/13	4	77.88	3	78.53	77.50	1	12,565	0.01%
2023/01/12	3	79.00	4	78.85	77.80	-1	12,770	-0.01%
2023/01/11	6	78.92	9	78.71	78.80	-3	12,869	-0.02%
2023/01/10	7	79.61	9	79.81	79.00	-2	13,023	-0.02%
2023/01/09	7	78.59	35.1	79.44	80.00	-28.1	13,135	-0.21%
2023/01/06	1	77.70	2.2	77.95	77.80	-1.2	13,281	-0.01%
2023/01/05	9.2	77.53	5	76.94	76.70	4.2	13,519	0.03%
2023/01/04	2.1	76.88	24.3	76.71	77.00	-22.2	13,624	-0.16%
2023/01/03	5	75.30	1	75.40	75.30	4	13,703	0.03%
2022/12/30	4	74.78	5	74.56	74.20	-1	14,126	-0.01%
2022/12/29	4.1	72.90	3	73.40	74.60	1.1	14,889	0.01%
2022/12/28	7.4	74.31	0	0.00	73.70	7.4	15,868	0.05%
2022/12/27	6	75.77	0	0.00	75.50	6	16,054	0.04%
2022/12/26	3	75.07	1	74.80	74.70	2	16,268	0.01%
2022/12/23	2	74.50	8.2	75.33	75.30	-6.2	16,481	-0.04%
2022/12/22	6	75.12	27	75.32	75.30	-21	16,613	-0.13%
2022/12/21	2.2	74.99	2	74.75	74.20	0.2	16,826	0.00%
2022/12/20	22.3	75.80	44	76.45	74.50	-21.8	16,913	-0.13%
2022/12/19	15.1	77.81	11.5	78.02	77.90	3.7	17,031	0.02%
2022/12/16	18.1	79.01	16	79.14	79.00	2.1	17,151	0.01%
2022/12/15	3	81.07	2	81.30	81.40	1	17,209	0.01%
2022/12/14	12	79.81	4.2	80.00	80.60	7.8	17,370	0.04%
2022/12/13	5.2	79.28	18	79.53	78.70	-12.8	17,508	-0.07%
2022/12/12	8	80.39	9	80.14	79.50	-1	17,637	-0.01%
2022/12/09	51.4	80.77	12	80.45	79.80	39.4	17,789	0.22%
2022/12/08	15	81.19	11	81.59	81.90	4	17,970	0.02%
2022/12/07	19	80.34	2.3	80.33	79.80	16.7	18,154	0.09%
2022/12/06	20.5	81.86	22	81.61	81.40	-1.5	18,155	-0.01%
2022/12/05	6.3	83.94	7	83.44	83.50	-0.8	18,273	0.00%
2022/12/02	25	85.31	75.1	85.19	84.60	-50.1	18,370	-0.27%
2022/12/01	58	85.08	11.3	84.66	84.60	46.8	18,456	0.25%
2022/11/30	27	82.76	9.6	82.29	82.60	17.5	18,425	0.09%
2022/11/29	68	82.69	8.1	81.72	81.20	60	18,659	0.32%
2022/11/28	21.3	82.07	24	82.34	82.20	-2.7	18,821	-0.01%
2022/11/25	21.4	79.07	52.7	79.08	80.50	-31.4	18,450	-0.17%
2022/11/24	36.3	73.08	46	74.75	76.30	-9.7	18,061	-0.05%
2022/11/23	44.6	75.10	14	74.68	73.00	30.6	17,997	0.17%
2022/11/22	20.3	77.04	21.4	76.13	76.00	-1.1	17,967	-0.01%
2022/11/21	1	78.30	7	77.91	78.30	-6	18,649	-0.03%
2022/11/18	12.6	78.30	23	79.23	77.10	-10.5	19,544	-0.05%
2022/11/17	19.4	77.66	14.5	78.27	78.40	4.9	19,617	0.02%
2022/11/16	7	77.67	5.7	77.47	77.00	1.3	19,635	0.01%
2022/11/15	13.2	76.93	7	77.29	77.00	6.2	19,744	0.03%
2022/11/14	14.2	76.27	3.3	76.31	77.20	11	19,968	0.05%
2022/11/11	8	76.83	10.2	77.68	75.20	-2.2	19,955	-0.01%
2022/11/10	13.2	76.77	16.1	75.93	75.70	-2.9	19,829	-0.01%
2022/11/09	7	77.89	10	78.10	78.10	-3	19,936	-0.02%
2022/11/08	9.2	77.91	9.1	77.95	76.50	0.1	19,924	0.00%
2022/11/07	5.2	77.80	3	78.07	77.50	2.2	19,859	0.01%
2022/11/04	9.2	76.96	6	77.32	77.60	3.2	19,985	0.02%
2022/11/03	15	76.45	15.2	76.78	77.20	-0.2	20,068	0.00%
2022/11/02	7.3	76.09	8.1	76.33	76.40	-0.8	20,064	0.00%
2022/11/01	10.5	75.71	16	75.09	75.00	-5.5	19,958	-0.03%
2022/10/31	13	75.04	13	75.26	75.00	0	19,861	0.00%
2022/10/28	19	74.12	24.3	74.37	74.40	-5.3	20,090	-0.03%
2022/10/27	7	71.31	26	72.80	74.20	-19	20,228	-0.09%
2022/10/26	37.2	70.90	11	70.17	69.60	26.2	20,115	0.13%
2022/10/25	14.7	72.45	11	72.12	71.50	3.7	19,950	0.02%
2022/10/24	24.2	74.37	26.4	74.52	73.60	-2.2	19,839	-0.01%
2022/10/21	14.5	72.22	23	72.80	72.20	-8.5	19,616	-0.04%
2022/10/20	7	68.71	12	69.63	70.60	-5	19,332	-0.03%
2022/10/19	13.4	70.67	9	70.48	70.00	4.4	19,185	0.02%
2022/10/18	26.2	71.46	23	71.18	70.70	3.2	19,100	0.02%
2022/10/17	27.6	70.70	21	71.47	72.00	6.6	19,008	0.03%
2022/10/14	37	73.68	34	74.42	74.00	3	18,966	0.02%
2022/10/13	35.4	71.39	84.2	70.58	69.70	-48.8	18,974	-0.26%
2022/10/12	9	74.11	16	74.44	75.00	-7	18,989	-0.04%
2022/10/11	33.3	73.61	18	73.93	73.40	15.3	18,950	0.08%
2022/10/07	27	75.61	26	75.46	75.40	1	18,894	0.01%
2022/10/06	61.1	74.04	67	73.85	76.80	-5.9	18,693	-0.03%
2022/10/05	68.4	78.00	48	77.28	74.30	20.4	18,224	0.11%
2022/10/04	4.2	82.78	3	82.87	82.50	1.2	17,473	0.01%
2022/10/03	12	82.81	15.1	82.58	81.20	-3.1	17,672	-0.02%
2022/09/30	2	78.15	10.7	81.76	83.00	-8.7	17,865	-0.05%
2022/09/29	20	80.44	9.3	80.49	79.60	10.7	17,877	0.06%
2022/09/28	24.4	80.27	7	79.64	77.50	17.4	17,890	0.10%
2022/09/27	9	81.02	3	81.47	82.50	6	17,924	0.03%
2022/09/26	8.5	83.18	3.2	80.17	80.00	5.4	18,114	0.03%
2022/09/23	16.1	87.20	6	86.67	86.00	10.1	18,363	0.06%
2022/09/22	14.2	88.07	24.1	87.40	88.50	-9.9	18,579	-0.05%
2022/09/21	26.5	87.87	18	87.83	86.60	8.5	18,863	0.05%
2022/09/20	11	88.77	15	88.75	89.50	-4	18,796	-0.02%
2022/09/19	7	86.40	7.3	86.64	87.40	-0.3	18,821	0.00%
2022/09/16	25.3	86.28	21	85.13	84.80	4.3	18,763	0.02%
2022/09/15	14.3	90.48	22	90.05	87.90	-7.7	18,640	-0.04%
2022/09/14	23.2	85.95	24	87.33	89.70	-0.9	18,407	0.00%
2022/09/13	8.2	89.10	7	88.74	88.30	1.2	18,264	0.01%
2022/09/12	11	89.96	5	89.88	89.50	6	18,246	0.03%
2022/09/08	22	89.51	19	90.11	91.00	3	18,134	0.02%
2022/09/07	32.2	88.39	25	88.55	87.50	7.2	18,053	0.04%
2022/09/06	36.1	90.30	21.2	91.25	91.60	14.9	17,892	0.08%
2022/09/05	6	95.58	7	96.41	94.50	-1	17,786	-0.01%
2022/09/02	18.2	92.90	42.4	95.02	95.30	-24.2	17,609	-0.14%
2022/09/01	38.2	93.32	13.3	91.85	91.70	24.9	17,213	0.14%
2022/08/31	8	94.00	18.4	94.36	95.50	-10.4	17,043	-0.06%
2022/08/30	8.2	92.94	5	93.22	92.50	3.2	17,097	0.02%
2022/08/29	22.7	91.98	8	91.05	90.90	14.7	17,066	0.09%
2022/08/26	21.1	93.64	31.3	94.71	95.50	-10.2	17,160	-0.06%
2022/08/25	161.5	90.97	174	91.24	89.70	-12.5	16,701	-0.07%	大買/大賣/
2022/08/24	8.4	85.44	5	84.28	84.40	3.4	15,928	0.02%
2022/08/23	4.2	87.21	5	87.40	87.10	-0.8	15,808	-0.01%
2022/08/22	4	87.70	6.4	88.28	88.00	-2.4	15,853	-0.02%
2022/08/19	9	86.32	13.2	86.87	86.70	-4.2	15,739	-0.03%
2022/08/18	12	83.27	14	83.02	84.30	-2	15,621	-0.01%
2022/08/17	7.5	83.98	4	83.25	82.30	3.5	15,682	0.02%
2022/08/16	8	83.44	16	84.28	84.30	-8	15,606	-0.05%
2022/08/15	4	82.03	4.1	81.41	81.70	-0.1	15,326	0.00%
2022/08/12	1	80.20	10	80.65	80.80	-9	15,375	-0.06%
2022/08/11	10	80.52	6	80.15	80.20	4	15,485	0.03%
2022/08/10	5.1	79.33	5	80.24	80.50	0.1	15,481	0.00%
2022/08/09	4	77.88	6.2	78.42	78.40	-2.2	15,537	-0.01%
2022/08/08	3.1	75.18	3	75.23	76.50	0.1	15,929	0.00%
2022/08/05	4.1	74.38	9	75.29	75.30	-4.9	16,352	-0.03%
2022/08/04	34	72.48	38.4	70.37	74.50	-4.4	16,567	-0.03%
2022/08/03	17.5	72.57	4	71.23	70.60	13.5	16,597	0.08%
2022/08/02	8.4	78.05	4	77.13	77.50	4.4	16,489	0.03%
2022/08/01	3	80.17	3	80.60	80.80	0	16,489	0.00%
2022/07/29	0	0.00	6.5	79.70	80.50	-6.5	16,575	-0.04%
2022/07/28	5	78.24	5	78.62	77.80	0	17,244	0.00%
2022/07/27	4	80.20	3	80.67	80.50	1	17,397	0.01%
2022/07/26	5	80.94	4	80.58	80.10	1	17,464	0.01%
2022/07/25	1	80.80	1	81.30	81.20	0	17,446	0.00%
2022/07/22	0	0.00	1	81.30	81.00	-1	17,530	-0.01%
2022/07/21	6	80.52	7	81.13	81.40	-1	17,547	-0.01%
2022/07/20	15	80.59	16.1	80.68	80.40	-1.1	17,436	-0.01%
2022/07/19	31	78.63	29	78.71	78.30	2	17,307	0.01%
2022/07/18	7	75.53	12	75.96	76.50	-5	17,109	-0.03%
2022/07/15	6	75.57	7.9	75.72	75.70	-1.9	17,313	-0.01%
2022/07/14	7	74.33	11.2	74.89	75.50	-4.2	17,370	-0.02%
2022/07/13	14	74.14	17	73.83	72.90	-3	17,232	-0.02%
2022/07/12	16.1	70.60	8	71.18	71.50	8.1	17,024	0.05%
2022/07/11	10.1	72.62	14.1	72.35	72.10	-4	17,029	-0.02%
2022/07/08	12	68.74	21	69.66	70.90	-9.1	16,858	-0.05%
2022/07/07	6	63.70	10.3	64.42	64.50	-4.3	16,588	-0.03%
2022/07/06	4.5	61.67	3.1	61.62	60.90	1.4	16,532	0.01%
2022/07/05	7.2	63.03	0	0.00	64.70	7.2	16,582	0.04%
2022/07/04	7	62.62	6	63.37	62.00	1	16,523	0.01%
2022/07/01	5.4	65.91	14.8	66.45	64.10	-9.4	16,602	-0.06%
2022/06/30	17.4	71.94	7.4	71.58	71.10	10	16,349	0.06%
2022/06/29	20.2	79.69	4	79.50	78.90	16.2	16,293	0.10%
2022/06/28	6.8	84.25	1	84.30	84.20	5.8	16,494	0.04%
2022/06/27	1.4	84.79	7	85.84	86.00	-5.6	17,864	-0.03%
2022/06/24	1	82.30	5.2	82.40	82.30	-4.2	18,257	-0.02%
2022/06/23	17.1	79.79	16.2	80.83	80.80	1	18,721	0.01%
2022/06/22	5.3	80.89	14	80.11	79.60	-8.8	19,474	-0.04%
2022/06/21	2	81.25	1	82.00	82.80	1	19,674	0.01%
2022/06/20	4.1	80.97	20	80.02	78.80	-15.9	19,738	-0.08%
2022/06/17	3	81.43	2	82.30	83.00	1	19,699	0.01%
2022/06/16	6	85.87	6	83.30	81.10	0	19,870	0.00%
2022/06/15	8	87.31	7	85.81	85.10	1	20,269	0.00%
2022/06/14	16.4	87.16	15	85.97	87.10	1.4	20,458	0.01%
2022/06/13	4	87.13	16.5	87.42	87.30	-12.5	20,206	-0.06%
2022/06/10	4	87.43	5	87.88	88.50	-1	19,935	-0.01%
2022/06/09	3	87.70	4.2	87.83	87.30	-1.2	19,737	-0.01%
2022/06/08	15.1	88.30	15.1	86.75	86.50	0	19,504	0.00%
2022/06/07	7	86.77	14.8	87.34	87.90	-7.8	19,104	-0.04%
2022/06/06	13	86.39	12	85.78	85.70	1	18,765	0.01%
2022/06/02	9	85.66	18.2	86.39	86.10	-9.2	18,378	-0.05%
2022/06/01	9	84.53	11	84.51	83.80	-2	17,994	-0.01%
2022/05/31	6	82.77	21	83.05	83.50	-15	17,767	-0.08%
2022/05/30	24	81.87	23.2	82.05	82.50	0.8	17,644	0.00%
2022/05/27	14.2	78.85	3.2	78.74	78.70	11	17,448	0.06%
2022/05/26	14.3	80.77	14	78.90	78.00	0.3	17,330	0.00%
2022/05/25	15.2	80.78	6	81.18	81.70	9.2	17,091	0.05%
2022/05/24	5	82.48	7	82.09	81.00	-2	16,961	-0.01%
2022/05/23	7	83.99	10	83.49	83.00	-3	16,866	-0.02%
2022/05/20	3	84.70	2.2	85.00	84.00	0.8	16,821	0.00%
2022/05/19	10.3	82.12	5	82.62	83.50	5.3	16,806	0.03%
2022/05/18	8.3	85.14	5	85.40	84.20	3.3	16,616	0.02%
2022/05/17	9.5	85.72	7	85.71	86.20	2.5	16,414	0.01%
2022/05/16	21	87.80	22	86.90	85.00	-1	16,157	-0.01%
2022/05/13	9	85.39	15.2	85.45	87.30	-6.2	15,645	-0.04%
2022/05/12	18.8	83.98	19	83.23	80.40	-0.2	15,209	0.00%
2022/05/11	17	85.86	18	86.02	85.30	-1	14,870	-0.01%
2022/05/10	17	84.15	18.9	81.55	85.20	-1.9	14,480	-0.01%
2022/05/09	5	81.14	13	81.32	81.10	-8	14,362	-0.06%
2022/05/06	5.2	82.16	3	82.17	82.00	2.2	14,360	0.02%
2022/05/05	39	87.23	36	86.78	85.10	3	14,232	0.02%
2022/05/04	9.2	83.56	11.3	83.38	84.80	-2.1	13,475	-0.02%
2022/05/03	3	81.03	8	80.83	80.70	-5	13,252	-0.04%
2022/04/29	5	78.54	1	78.70	77.50	4	13,126	0.03%
2022/04/28	14	78.36	16	77.25	77.30	-2	13,094	-0.02%
2022/04/27	13.1	77.61	11	77.93	80.30	2.1	12,991	0.02%
2022/04/26	3	80.30	3	80.53	80.00	0	12,879	0.00%
2022/04/25	13.2	79.20	20	79.61	79.00	-6.8	12,807	-0.05%
2022/04/22	7	84.66	3.3	85.22	83.40	3.7	12,705	0.03%
2022/04/21	18	85.71	12	85.36	84.20	6	12,629	0.05%
2022/04/20	5	84.10	11.1	83.60	84.70	-6.1	12,311	-0.05%
2022/04/19	5	82.00	11	82.18	80.60	-6	12,139	-0.05%
2022/04/18	3	79.07	5.2	79.88	80.10	-2.2	12,088	-0.02%
2022/04/15	6.4	80.79	2	81.10	79.10	4.4	12,056	0.04%
2022/04/14	5	82.12	9.6	82.56	83.00	-4.6	11,981	-0.04%
2022/04/13	4	79.43	3	79.50	79.90	1	11,840	0.01%
2022/04/12	1	81.00	4	79.48	79.40	-3	11,767	-0.03%
2022/04/11	5.2	80.20	12	80.44	79.20	-6.8	11,731	-0.06%
2022/04/08	7.5	82.10	3	83.13	83.00	4.5	11,552	0.04%
2022/04/07	27.4	85.31	38.3	82.57	81.30	-10.9	11,354	-0.10%
2022/04/06	18.2	85.57	7	86.27	87.00	11.2	10,952	0.10%
2022/04/01	23	85.38	11.3	86.00	87.40	11.7	10,763	0.11%
2022/03/31	13	87.21	21.5	86.98	86.50	-8.5	10,500	-0.08%
2022/03/30	75.8	90.31	54.8	89.79	85.10	21	10,152	0.21%
2022/03/29	38	88.46	15	87.95	86.90	23	8,872	0.26%
2022/03/28	22	85.85	35	86.09	88.00	-13	8,344	-0.16%
2022/03/25	27.3	85.13	24.4	84.93	85.00	2.9	8,081	0.04%
2022/03/24	8.1	80.62	18	81.26	82.70	-10	7,595	-0.13%
2022/03/23	14	80.54	19	80.24	80.20	-5	7,494	-0.07%
2022/03/22	8.3	79.56	7	79.74	80.10	1.3	7,369	0.02%
2022/03/21	6	80.30	20.1	80.27	80.40	-14.1	7,280	-0.19%
2022/03/18	29	79.07	31.5	79.31	81.00	-2.5	6,995	-0.04%
2022/03/17	7	74.77	18.1	75.83	77.50	-11.1	6,435	-0.17%
2022/03/16	2	71.75	3	70.73	70.50	-1	6,070	-0.02%
2022/03/15	5	71.00	2	70.50	69.80	3	6,006	0.05%
2022/03/14	1	70.40	7.1	71.36	71.60	-6.1	6,020	-0.10%
2022/03/11	5	69.70	0	0.00	70.00	5	6,127	0.08%
2022/03/10	0	0.00	3	69.57	69.80	-3	6,206	-0.05%
2022/03/09	6	66.92	0	0.00	67.30	6	6,373	0.09%
2022/03/08	1	65.90	2	66.20	66.10	-1	6,511	-0.02%
2022/03/07	3	68.13	0.2	67.70	68.00	2.8	6,584	0.04%
2022/03/04	1	71.00	3	71.43	71.00	-2	6,692	-0.03%
2022/03/03	0	0.00	14	71.74	71.80	-14	6,869	-0.20%
2022/03/02	0.1	71.00	0	0.00	70.80	0.1	6,995	0.00%
2022/03/01	5.2	69.23	4	69.70	70.00	1.2	7,070	0.02%
2022/02/25	3	68.27	2	67.90	67.90	1	7,184	0.01%
2022/02/24	4	68.23	0	0.00	67.30	4	7,353	0.05%
2022/02/23	1	69.70	1	70.20	70.30	0	7,489	0.00%
2022/02/22	9.1	69.47	1	70.80	69.60	8.1	8,067	0.10%
2022/02/21	5	73.02	0	0.00	72.00	5	8,202	0.06%
2022/02/18	1	74.60	1.2	74.52	74.90	-0.2	8,234	0.00%
2022/02/17	0	0.00	4	75.25	75.00	-4	8,506	-0.05%
2022/02/16	0	0.00	1.2	74.92	74.20	-1.2	8,716	-0.01%
2022/02/15	1	74.30	0	0.00	73.50	1	8,962	0.01%
2022/02/14	1.3	74.12	3	74.97	73.70	-1.8	9,171	-0.02%
2022/02/11	1.2	75.32	1	75.00	74.60	0.2	9,339	0.00%
2022/02/10	1	74.80	3	74.20	74.10	-2	9,646	-0.02%
2022/02/09	6	74.88	6.1	74.45	74.90	-0.1	10,150	0.00%
2022/02/08	7	72.39	6	72.73	73.10	1	10,373	0.01%
2022/01/25	1	68.20	0	0.00	67.40	1	13,250	0.01%
2022/01/24	12	66.96	14	67.97	69.60	-2	13,889	-0.01%
2022/01/21	1.5	70.33	1	70.00	68.80	0.5	14,547	0.00%
2022/01/19	1	70.70	1	71.00	70.40	0	15,228	0.00%
2022/01/18	2	70.60	9	70.92	70.60	-7	15,712	-0.04%
2022/01/17	6	69.90	2	69.15	70.50	4	16,133	0.02%
2022/01/14	2	66.85	8	66.60	68.80	-6	16,872	-0.04%
2022/01/13	9	68.14	1	67.90	67.80	8	18,004	0.04%
2022/01/12	2.1	69.40	3	69.40	69.30	-1	18,680	-0.01%
2022/01/11	20.4	70.63	22.5	69.67	69.30	-2.1	19,714	-0.01%
2022/01/10	8	70.80	0	0.00	71.00	8	20,336	0.04%
2022/01/07	5.3	72.00	7	72.09	70.90	-1.7	20,476	-0.01%
2022/01/06	7.2	75.19	3	75.30	75.10	4.2	20,452	0.02%
2022/01/05	21.3	78.84	25	77.32	77.40	-3.8	20,554	-0.02%
2022/01/04	9	80.37	6	80.50	79.80	3	20,676	0.01%
2022/01/03	1	79.40	3	79.40	79.40	-2	20,793	-0.01%
2021/12/30	4	78.90	0.5	78.49	78.60	3.6	20,844	0.02%
2021/12/29	1	78.20	1.4	78.63	78.20	-0.4	20,889	0.00%
2021/12/28	2	79.50	1.1	79.63	78.40	0.9	20,964	0.00%
2021/12/27	10	79.10	12	79.50	78.30	-2	21,037	-0.01%
2021/12/24	15.2	80.57	5.3	80.09	78.90	10	21,060	0.05%
2021/12/23	9	81.12	8	82.00	81.90	1	20,859	0.00%
2021/12/22	0.3	80.78	12	81.27	80.10	-11.7	20,690	-0.06%
2021/12/21	8.3	81.67	8	81.80	80.50	0.2	20,637	0.00%
2021/12/20	13.5	80.89	13.5	81.14	81.20	0	20,361	0.00%
2021/12/17	6	78.27	8	78.51	79.10	-2	20,033	-0.01%
2021/12/16	12	76.25	22.1	77.00	76.80	-10.1	19,849	-0.05%
2021/12/15	2	74.75	1	75.40	74.70	1	19,824	0.01%
2021/12/14	2.3	75.63	2	74.50	74.30	0.3	19,865	0.00%
2021/12/13	6	77.93	3.1	77.35	77.60	2.9	19,910	0.01%
2021/12/10	3.1	77.28	0.1	76.90	76.80	3	19,926	0.02%
2021/12/09	10	77.20	5	76.62	76.10	5	19,940	0.03%
2021/12/08	6.1	77.40	5.1	77.32	76.90	1	20,136	0.00%
2021/12/07	7.5	76.84	1.1	76.90	76.10	6.4	20,292	0.03%
2021/12/06	12.1	77.65	7	78.27	78.30	5.1	20,271	0.02%
2021/12/03	3.1	77.33	15.1	77.21	77.50	-12	20,361	-0.06%
2021/12/02	16	76.07	9.1	75.52	75.00	6.9	20,358	0.03%
2021/12/01	12.3	77.36	11	76.56	76.90	1.3	20,366	0.01%
2021/11/30	1	77.80	0	0.00	77.30	1	20,478	0.00%
2021/11/29	10.3	75.98	15	76.19	77.60	-4.8	20,598	-0.02%
2021/11/26	9.1	76.47	5	76.48	76.50	4.1	20,615	0.02%
2021/11/25	3	79.53	14	79.29	78.30	-11	20,637	-0.05%
2021/11/24	17.2	79.60	22	79.03	78.90	-4.8	20,597	-0.02%
2021/11/23	10.5	81.17	8	81.25	78.80	2.5	20,591	0.01%
2021/11/22	14.2	82.09	16.1	81.31	81.20	-1.8	20,602	-0.01%
2021/11/19	43.2	83.26	27.2	83.17	82.80	15.9	20,706	0.08%
2021/11/18	10	81.20	9.1	81.07	80.90	0.9	20,386	0.00%
2021/11/17	11	80.14	5	80.14	80.00	6	20,482	0.03%
2021/11/16	15.2	79.42	19.4	78.92	78.00	-4.2	20,495	-0.02%
2021/11/15	22.5	82.29	5.6	81.41	81.10	16.9	20,416	0.08%
2021/11/12	6.6	82.56	8.2	83.23	82.70	-1.7	20,441	-0.01%
2021/11/11	17.4	81.65	20	82.38	81.30	-2.6	20,341	-0.01%
2021/11/10	15.1	79.62	25	80.19	81.10	-9.9	20,252	-0.05%
2021/11/09	13	79.68	19	80.02	79.90	-6	20,149	-0.03%
2021/11/08	30.9	82.50	15.1	83.35	80.20	15.8	19,853	0.08%
2021/11/05	9.3	87.17	12	87.13	88.10	-2.7	19,486	-0.01%
2021/11/04	23	87.67	23	87.68	85.90	0	19,319	0.00%
2021/11/03	36.1	87.16	31	86.48	88.00	5.1	18,964	0.03%
2021/11/02	89	89.84	113.2	88.39	85.30	-24.2	18,323	-0.13%	大賣/
2021/11/01	28.2	86.42	38.1	87.67	89.30	-9.9	16,847	-0.06%
2021/10/29	17.1	82.90	14	82.10	81.20	3.1	16,846	0.02%
2021/10/28	19.2	80.03	20	80.89	79.80	-0.8	16,505	0.00%
2021/10/27	15	79.61	11.5	80.28	80.90	3.5	16,351	0.02%
2021/10/26	17.2	79.86	25.5	80.40	77.70	-8.3	16,176	-0.05%
2021/10/25	17.3	80.23	16.3	80.55	79.70	1	15,891	0.01%
2021/10/22	24.4	78.86	22	78.96	78.80	2.4	15,795	0.02%
2021/10/21	34.8	79.13	42.3	79.47	78.80	-7.4	15,412	-0.05%
2021/10/20	27.3	75.51	25.2	75.56	75.40	2.1	14,730	0.01%
2021/10/19	32.2	73.98	49.2	74.49	75.00	-17	14,747	-0.12%
2021/10/18	17	69.98	43	69.57	70.70	-26	14,411	-0.18%
2021/10/15	2.2	65.17	4	65.40	65.80	-1.8	14,578	-0.01%
2021/10/14	3	61.91	8	62.20	63.50	-5	15,815	-0.03%
2021/10/13	8.1	61.61	6	61.28	60.20	2.1	16,257	0.01%
2021/10/12	8	65.56	3	65.77	65.50	5	16,739	0.03%
2021/10/08	16	64.64	9	64.60	65.00	7	17,376	0.04%
2021/10/07	1	62.30	4	62.28	63.50	-3	17,904	-0.02%
2021/10/06	2	59.60	1	61.40	59.20	1	18,922	0.01%
2021/10/05	1	58.61	3	59.10	60.30	-2	19,696	-0.01%
2021/10/04	3	59.57	3.3	58.29	57.30	-0.3	20,454	0.00%
2021/10/01	2.4	61.02	0.5	61.67	60.90	1.9	21,353	0.01%
2021/09/30	1.1	64.40	2	64.35	64.80	-1	22,208	0.00%
2021/09/29	5	61.30	0	0.00	61.00	5	22,995	0.02%
2021/09/28	6	63.80	0	0.00	63.80	6	23,337	0.03%
2021/09/27	6	65.37	1	66.40	65.50	5	23,859	0.02%
2021/09/24	3.2	64.88	18	65.36	65.00	-14.9	24,182	-0.06%
2021/09/23	0	0.00	3	64.70	64.50	-3	24,686	-0.01%
2021/09/22	0.1	63.30	0	0.00	63.20	0.1	25,138	0.00%
2021/09/17	28	64.41	13	64.70	65.40	15	25,646	0.06%
2021/09/16	6	63.30	3	64.27	64.00	3	26,363	0.01%
2021/09/15	6	64.67	0	0.00	64.60	6	26,693	0.02%
2021/09/14	0	0.00	0.3	67.00	66.70	-0.3	26,858	0.00%
2021/09/13	4	67.85	12	67.36	66.80	-8	26,968	-0.03%
2021/09/10	11.3	65.77	1	66.00	66.00	10.3	26,885	0.04%
2021/09/09	1	63.10	8	65.16	67.00	-7	26,926	-0.03%
2021/09/08	13.3	65.58	5	64.54	63.90	8.3	26,890	0.03%
2021/09/07	7.1	67.25	6	67.30	68.00	1.1	26,801	0.00%
2021/09/06	11.1	67.42	5.1	68.00	67.10	6	26,727	0.02%
2021/09/03	10.1	69.17	17	68.68	69.40	-6.9	26,587	-0.03%
2021/09/02	4.4	70.39	19	71.82	69.00	-14.6	26,369	-0.06%
2021/09/01	7.2	73.37	0	72.40	72.20	7.1	26,128	0.03%
2021/08/31	10.4	73.31	10	74.32	73.80	0.4	25,922	0.00%
2021/08/30	0	75.10	0	0.00	75.40	0	25,744	0.00%
2021/08/27	3.2	75.27	1	75.50	75.00	2.2	25,699	0.01%
2021/08/26	5.2	77.52	4	77.03	75.50	1.2	25,587	0.00%
2021/08/25	12.2	78.07	8.3	79.28	77.70	3.9	25,447	0.02%
2021/08/24	10.5	79.35	3	78.83	76.80	7.5	25,198	0.03%
2021/08/23	8	78.39	7.7	79.10	80.70	0.3	24,957	0.00%
2021/08/20	4	74.50	6	74.57	74.30	-2	24,687	-0.01%
2021/08/19	12.5	73.46	21	71.52	70.00	-8.5	24,490	-0.03%
2021/08/18	6	72.27	3.9	72.01	74.10	2.1	24,286	0.01%
2021/08/17	6	72.97	5.9	73.23	69.00	0.1	24,074	0.00%
2021/08/16	10	72.58	5	73.44	74.00	5	23,924	0.02%
2021/08/13	3	74.87	0.8	74.40	73.40	2.2	23,792	0.01%
2021/08/12	0	0.00	6	77.18	76.60	-6	23,655	-0.03%
2021/08/11	0.1	75.90	3.8	76.03	75.50	-3.7	23,623	-0.02%
2021/08/10	13	77.80	8	78.28	77.80	5	23,485	0.02%
2021/08/09	4.3	81.24	1	80.60	79.20	3.3	23,359	0.01%
2021/08/06	3.1	84.46	7.6	85.87	84.70	-4.5	23,156	-0.02%
2021/08/05	4.8	84.34	3.3	83.71	83.40	1.4	22,945	0.01%
2021/08/04	26.5	86.66	15	86.37	85.00	11.5	22,875	0.05%
2021/08/03	3.1	84.28	6.3	84.15	85.30	-3.2	22,243	-0.01%
2021/08/02	29	80.30	24	81.03	80.00	5	21,897	0.02%
2021/07/30	21.2	79.76	22.2	80.93	80.30	-1	21,732	0.00%
2021/07/29	12.1	78.58	13	79.22	79.40	-0.9	21,531	0.00%
2021/07/28	5.9	76.18	12.5	75.89	76.80	-6.6	21,324	-0.03%
2021/07/27	20.3	81.37	13.9	83.04	79.80	6.4	21,054	0.03%
2021/07/26	15.9	85.66	31.2	86.44	84.50	-15.3	20,746	-0.07%
2021/07/23	42.6	89.03	42	89.24	85.60	0.6	20,327	0.00%
2021/07/22	68.1	91.08	70.4	90.85	90.20	-2.3	19,619	-0.01%
2021/07/21	35.4	91.02	27	91.23	87.00	8.4	18,911	0.04%
2021/07/20	77.1	89.73	59.5	90.25	90.40	17.6	18,096	0.10%
2021/07/19	28.1	84.31	50.1	84.78	85.10	-22	16,737	-0.13%
2021/07/16	62.2	86.61	53	85.48	83.60	9.2	16,225	0.06%
2021/07/15	35.6	84.64	31	84.66	87.40	4.6	15,577	0.03%
2021/07/14	18.8	85.22	12	85.95	82.80	6.8	14,810	0.05%
2021/07/13	50.3	98.76	45.1	97.33	90.00	5.3	14,018	0.04%
2021/07/12	42.3	96.03	33.2	96.81	97.70	9.1	12,898	0.07%
2021/07/09	38.1	89.95	46.1	90.02	90.60	-8	12,061	-0.07%
2021/07/08	46.2	87.88	37	87.56	86.50	9.2	11,259	0.08%
2021/07/07	21.1	76.02	27.1	81.66	83.90	-6.1	10,270	-0.06%
2021/07/06	71.2	76.90	45	76.52	76.30	26.2	9,445	0.28%
2021/07/05	12.1	73.55	19	74.01	75.00	-7	8,684	-0.08%
2021/07/02	12	66.88	20	66.51	68.20	-8	8,356	-0.10%
2021/07/01	21	63.89	10	63.58	62.00	11	7,804	0.14%
2021/06/30	16	67.52	18.1	67.66	67.10	-2.1	7,506	-0.03%
2021/06/29	9.1	65.63	8.5	64.90	64.00	0.6	6,969	0.01%
2021/06/28	6	63.93	15	63.56	64.30	-9	6,481	-0.14%
2021/06/25	25	62.37	25.7	61.56	61.00	-0.7	5,976	-0.01%
2021/06/24	9	59.67	7	59.29	59.90	2	5,284	0.04%
2021/06/23	7	57.56	3	56.77	57.90	4	4,863	0.08%
2021/06/22	5	55.10	5.1	55.79	54.50	-0.1	4,631	0.00%
2021/06/21	2	55.60	0	0.00	53.70	2	4,497	0.04%
2021/06/18	2	55.45	2	56.35	56.50	0	4,504	0.00%
2021/06/17	2	54.00	1	54.29	54.10	1	4,336	0.02%
2021/06/15	1	50.80	2	52.30	53.40	-1	4,218	-0.02%
2021/06/11	0	0.00	2	49.63	49.60	-2	4,177	-0.05%
2021/06/09	7	49.81	7	49.15	48.75	0	4,387	0.00%
2021/06/08	0	0.00	1	49.15	49.20	-1	4,374	-0.02%
2021/06/07	1	48.00	0	0.00	48.10	1	4,383	0.02%
2021/06/03	0	0.00	4	48.26	49.40	-4	4,415	-0.09%
2021/06/01	0	0.00	1	50.80	49.80	-1	4,423	-0.02%
2021/05/28	5	47.94	1	48.00	48.00	4	4,408	0.09%
2021/05/27	1	47.15	1	47.45	46.35	0	4,421	0.00%
2021/05/26	0	0.00	1	47.00	46.20	-1	4,445	-0.02%
2021/05/24	0	0.00	26	43.83	44.70	-26	4,661	-0.56%
2021/05/21	35	43.30	36	43.96	43.30	-1	4,790	-0.02%
2021/05/20	36	43.37	0	0.00	43.30	36	4,975	0.72%
2021/05/19	1	42.05	10	44.35	44.35	-9	5,303	-0.17%
2021/05/17	37	38.73	37	39.52	38.60	0	5,279	0.00%
2021/05/13	34	40.04	27	40.45	43.00	7	5,227	0.13%
2021/05/12	2	44.62	11	42.56	42.40	-9	5,401	-0.17%
2021/05/11	2	47.48	0	0.00	46.95	2	5,473	0.04%
2021/05/10	0	0.00	6.1	51.90	51.10	-6.1	5,490	-0.11%
2021/05/07	6	49.38	2	49.80	51.10	4	5,661	0.07%
2021/05/06	3.1	48.60	0	0.00	48.50	3.1	5,666	0.05%
2021/05/05	0	0.00	10	50.90	49.60	-10	5,651	-0.18%
2021/05/04	12	50.18	4	49.34	50.80	8	5,704	0.14%
2021/05/03	2	52.40	9	52.47	53.00	-7	5,651	-0.12%
2021/04/29	7	57.04	5	56.94	56.20	2	5,621	0.04%
2021/04/28	1	57.00	1	56.90	56.30	0	5,610	0.00%
2021/04/26	1	56.40	0	0.00	56.80	1	5,700	0.02%
2021/04/23	3	54.63	0	0.00	55.50	3	5,728	0.05%
2021/04/22	2	55.55	1	57.90	54.10	1	5,728	0.02%
2021/04/21	3	56.70	1	57.50	56.70	2	5,714	0.03%
2021/04/20	4	57.00	0	0.00	57.20	4	5,717	0.07%
2021/04/19	1	55.60	3	56.30	56.30	-2	5,728	-0.03%
2021/04/16	0	0.00	1	56.00	55.70	-1	5,875	-0.02%
2021/04/15	0	0.00	10	55.00	55.10	-10	6,005	-0.17%
2021/04/14	11.1	53.18	0	55.70	54.30	11.1	6,093	0.18%
2021/04/13	2	55.75	4	56.18	55.10	-2	6,184	-0.03%
2021/04/12	2	55.90	2	56.80	55.70	0	6,279	0.00%
2021/04/09	1	59.70	1	59.57	57.90	0	6,309	0.00%
2021/04/08	6	59.33	0	59.05	58.80	6	6,388	0.09%
2021/04/07	2	58.65	3.2	58.72	58.60	-1.2	6,541	-0.02%
2021/04/01	1	57.40	1	58.40	57.50	0	7,016	0.00%
2021/03/31	2.1	57.94	0	0.00	57.70	2.1	7,777	0.03%
2021/03/30	2	57.65	9	57.74	58.10	-7	8,326	-0.08%
2021/03/29	7	59.24	8	59.40	58.70	-1	8,496	-0.01%
2021/03/26	2	58.65	1	59.00	59.00	1	8,403	0.01%
2021/03/25	0	0.00	2	58.75	58.00	-2	8,387	-0.02%
2021/03/23	1	57.80	4.1	58.78	58.50	-3.1	8,426	-0.04%
2021/03/22	0	0.00	45	57.41	58.50	-45	8,391	-0.54%
2021/03/19	26	56.97	42	57.51	56.90	-16	8,511	-0.19%
2021/03/18	9	58.03	0	0.00	57.90	9	8,574	0.11%
2021/03/17	84	58.05	52	58.66	58.00	32	8,611	0.37%
2021/03/16	25	58.57	3.3	58.35	58.90	21.7	8,592	0.25%
2021/03/15	2	57.30	5	56.20	57.30	-3	8,512	-0.04%
2021/03/12	5	55.12	0	0.00	54.90	5	8,502	0.06%
2021/03/11	0	0.00	1	55.40	55.20	-1	8,569	-0.01%
2021/03/08	2	56.20	1	54.70	54.60	1	8,731	0.01%
2021/03/05	0	0.00	5	54.22	55.40	-5	8,835	-0.06%
2021/03/04	1	54.30	2	55.10	54.10	-1	8,975	-0.01%
2021/03/03	1	53.64	1	54.80	55.10	0	9,243	0.00%
2021/03/02	0.2	55.75	0	0.00	55.00	0.2	9,312	0.00%
2021/02/26	1	56.20	0	0.00	56.10	1	9,701	0.01%
2021/02/25	1	57.60	0	0.00	57.50	1	9,751	0.01%
2021/02/24	4	59.23	2	60.00	58.50	2	9,825	0.02%
2021/02/23	5	60.18	5	60.60	59.40	0	9,700	0.00%
2021/02/22	11	59.56	4	59.68	59.50	7	9,571	0.07%
2021/02/19	7	58.37	16	57.83	59.40	-9	9,505	-0.09%
2021/02/17	0	55.00	2	55.40	55.40	-2	9,239	-0.02%
2021/02/04	4	53.45	0	0.00	53.20	4	9,289	0.04%
2021/02/03	9	55.03	1	54.00	54.80	8	9,367	0.09%
2021/02/02	0	0.00	4	54.23	55.10	-4	9,229	-0.04%
2021/02/01	1.3	50.30	0.1	50.50	50.70	1.2	9,113	0.01%
2021/01/29	6	55.32	10	55.63	53.30	-4	9,072	-0.04%
2021/01/27	1	53.40	0	0.00	53.20	1	8,959	0.01%
2021/01/26	5	54.82	3	56.07	54.40	2	8,954	0.02%
2021/01/22	0.2	52.80	2	53.45	54.00	-1.8	8,946	-0.02%
2021/01/21	5.3	53.46	1	53.10	53.00	4.3	8,925	0.05%
2021/01/20	2.2	53.67	8	53.36	52.40	-5.8	9,054	-0.06%
2021/01/19	2	55.60	0	0.00	55.40	2	9,069	0.02%
2021/01/18	3	55.57	0	0.00	55.40	3	9,089	0.03%
2021/01/15	3	57.60	4	57.45	57.20	-1	9,174	-0.01%
2021/01/14	3	57.50	3	58.47	59.30	0	9,620	0.00%
2021/01/13	1	57.00	5	57.14	57.50	-4	9,801	-0.04%
2021/01/12	7	56.77	0	0.00	56.80	7	9,872	0.07%
2021/01/11	4	58.05	4	58.05	58.00	0	9,898	0.00%
2021/01/08	13	58.71	20	59.16	58.20	-7	9,993	-0.07%
2021/01/07	26	59.57	6	59.88	60.30	20	9,892	0.20%
2021/01/06	6	58.95	2	58.60	58.00	4	9,822	0.04%
2021/01/05	1	61.00	0	0.00	61.00	1	9,666	0.01%
2021/01/04	4	62.50	2.1	63.76	62.70	1.9	9,527	0.02%
2020/12/31	9	64.08	22.1	64.55	62.20	-13.1	9,395	-0.14%
2020/12/30	11	64.04	3	63.80	64.00	8	9,184	0.09%
2020/12/29	3	64.00	11	63.95	64.90	-8	8,938	-0.09%
2020/12/28	19	63.05	10	63.44	62.90	9	8,702	0.10%
2020/12/25	27	63.93	25.2	64.11	61.50	1.8	8,341	0.02%
2020/12/24	10	59.07	26	59.55	60.80	-16	7,563	-0.21%
2020/12/23	13	54.78	15	55.61	55.30	-2	7,028	-0.03%
2020/12/22	1	52.70	1	53.80	52.50	0	6,832	0.00%
2020/12/21	4	53.03	1	53.50	53.20	3	6,807	0.04%
2020/12/18	10.3	54.99	2	54.90	54.50	8.3	6,786	0.12%
2020/12/17	1	55.60	0	0.00	55.80	1	6,772	0.01%
2020/12/16	1	55.00	3	55.70	56.50	-2	6,769	-0.03%
2020/12/15	8	54.55	7	56.13	53.20	1	6,680	0.01%
2020/12/14	1	55.40	4	54.55	54.80	-3	6,481	-0.05%
2020/12/11	1	52.70	3	54.50	52.30	-2	6,403	-0.03%
2020/12/09	3	56.27	3	55.93	56.30	0	6,319	0.00%
2020/12/08	2	54.45	3	55.00	56.00	-1	6,278	-0.02%
2020/12/07	5	55.06	4	55.05	55.00	1	6,252	0.02%
2020/12/04	4	54.35	2	54.55	54.30	2	6,197	0.03%
2020/12/03	3	54.46	4	54.23	53.80	-1	6,218	-0.02%
2020/12/02	5	55.26	5	55.24	55.10	0	6,206	0.00%
2020/12/01	6	55.37	12	55.24	55.80	-6	6,174	-0.10%
2020/11/30	10	56.86	1	56.90	56.80	9	6,154	0.15%
2020/11/27	9.4	55.71	14	55.29	57.00	-4.6	6,498	-0.07%
2020/11/26	6	53.07	4	53.50	53.20	2	6,505	0.03%
2020/11/25	32	55.92	16	55.14	53.20	16	6,450	0.25%
2020/11/24	4	52.48	3	52.97	53.20	1	6,030	0.02%
2020/11/23	5	51.96	15	52.36	52.80	-10	5,986	-0.17%
2020/11/18	1	51.10	2	51.20	50.40	-1	5,697	-0.02%
2020/11/17	3	49.20	2.2	49.35	49.95	0.8	5,558	0.01%
2020/11/16	2	48.28	7	48.56	49.80	-5	5,500	-0.09%
2020/11/12	8	48.59	2.5	48.15	47.65	5.6	5,513	0.10%
2020/11/11	0	0.00	6	49.28	49.95	-6	5,433	-0.11%
2020/11/10	1	47.95	3	48.82	47.65	-2	5,326	-0.04%
2020/11/09	1	47.85	0	0.00	47.90	1	5,253	0.02%
2020/11/06	1	48.15	0	0.00	47.70	1	5,226	0.02%
2020/11/05	1	48.15	1	48.50	48.15	0	5,199	0.00%
2020/11/04	1	46.30	0	0.00	47.20	1	5,151	0.02%
2020/11/03	2	46.20	3	46.55	46.60	-1	5,143	-0.02%
2020/11/02	3	45.78	2	45.75	46.00	1	5,193	0.02%
2020/10/30	3.3	46.04	1	46.46	44.90	2.3	5,167	0.04%
2020/10/29	5	47.18	7	47.61	47.30	-2	5,093	-0.04%
2020/10/28	17	49.02	15	48.63	48.45	2	5,053	0.04%
2020/10/27	6	47.86	11	48.80	48.80	-5	4,838	-0.10%
2020/10/26	1	47.55	0	0.00	47.45	1	4,697	0.02%
2020/10/23	9	48.23	24	48.48	48.25	-15	4,629	-0.32%
2020/10/22	49	48.17	26	48.10	48.25	23	4,490	0.51%
2020/10/21	2	45.70	9	47.22	46.80	-7	3,949	-0.18%
2020/10/20	10	44.74	9	44.57	44.55	1	3,677	0.03%
2020/10/19	6	44.58	1	45.20	45.20	5	3,537	0.14%
2020/10/16	13	43.95	18	44.00	43.80	-5	3,411	-0.15%
2020/10/14	3	41.85	0	0.00	41.70	3	3,089	0.10%
2020/10/08	1	41.10	1	41.55	41.25	0	3,057	0.00%
2020/10/06	1	40.75	0	0.00	40.70	1	3,045	0.03%
2020/09/29	1	39.15	1	39.95	40.00	0	3,119	0.00%
2020/09/24	0	0.00	2	39.85	39.90	-2	3,150	-0.06%
2020/09/23	1	40.75	11	40.60	40.60	-10	3,214	-0.31%
2020/09/22	0	0.00	2	41.58	41.30	-2	3,202	-0.06%
2020/09/21	3	42.05	3	41.77	41.70	0	3,166	0.00%
2020/09/18	0	0.00	1	41.45	41.15	-1	3,106	-0.03%
2020/09/16	0	0.00	1	40.25	40.10	-1	3,066	-0.03%
2020/09/15	1	40.35	0	0.00	40.45	1	3,056	0.03%
2020/09/14	0	0.00	1	40.65	40.75	-1	3,040	-0.03%
2020/09/10	0	0.00	4	41.15	40.30	-4	2,994	-0.13%
2020/09/09	0	0.00	5	39.90	40.60	-5	2,961	-0.17%
2020/09/08	4	40.78	5	40.34	40.25	-1	2,957	-0.03%
2020/09/07	7	40.26	2	41.03	39.40	5	2,917	0.17%
2020/09/04	1.2	41.64	1	40.95	41.50	0.2	2,853	0.01%
2020/09/03	4	42.44	3	42.87	42.60	1	2,812	0.04%
2020/09/02	20	42.83	12	43.23	43.40	8	2,748	0.29%
2020/09/01	1	38.90	7	39.85	41.25	-6	2,280	-0.26%
2020/08/31	3	38.00	9	38.33	37.50	-6	2,104	-0.29%
2020/08/28	0	0.00	4	36.80	37.25	-4	2,253	-0.18%
2020/08/24	1	35.15	0	0.00	35.35	1	2,432	0.04%
2020/08/19	15	38.26	8	38.00	38.00	7	2,369	0.30%
2020/08/17	0	0.00	1	37.40	37.00	-1	2,291	-0.04%
2020/08/12	2	36.35	0	0.00	36.35	2	2,247	0.09%
2020/08/11	0	0.00	1	38.30	37.15	-1	2,231	-0.04%
2020/08/10	3	38.73	0	0.00	38.10	3	2,221	0.14%
2020/08/07	1	39.10	0	0.00	39.35	1	2,216	0.05%
2020/08/06	3	39.02	1	39.60	39.10	2	2,187	0.09%
2020/08/03	0	0.00	5	37.09	36.60	-5	2,128	-0.23%
2020/07/29	1	35.90	0	0.00	36.25	1	2,115	0.05%
2020/07/27	1	37.50	6	37.16	36.95	-5	2,138	-0.23%
2020/07/24	0	0.00	6	38.10	38.10	-6	2,143	-0.28%
2020/07/17	1	38.30	0	0.00	38.15	1	2,282	0.04%
2020/07/16	0	0.00	2	39.05	39.05	-2	2,293	-0.09%
2020/07/15	2	40.30	0	0.00	40.30	2	2,290	0.09%
2020/07/14	0	0.00	6	41.11	40.90	-6	2,318	-0.26%
2020/07/13	1	40.95	5	40.90	41.25	-4	2,335	-0.17%
2020/07/10	1	41.45	4	41.20	40.95	-3	2,331	-0.13%
2020/07/08	2	42.60	6	42.77	42.70	-4	2,333	-0.17%
2020/07/06	11	43.09	0	0.00	43.20	11	2,329	0.47%
2020/07/03	10	43.50	0	0.00	43.35	10	2,374	0.42%
2020/07/02	6	42.83	5	42.58	43.00	1	2,329	0.04%
2020/07/01	0	0.00	3	40.30	40.15	-3	2,259	-0.13%
2020/06/30	0	0.00	1	40.10	40.00	-1	2,257	-0.04%
2020/06/18	0	0.00	1	41.00	41.70	-1	2,402	-0.04%
2020/06/17	0	0.00	1	40.65	40.50	-1	2,402	-0.04%
2020/06/16	1	41.10	0	0.00	41.30	1	2,426	0.04%
2020/06/15	2	41.65	3	41.72	40.80	-1	2,470	-0.04%
2020/06/12	0	0.00	2	40.50	40.70	-2	2,513	-0.08%
2020/06/11	1	42.60	6	41.20	41.35	-5	2,539	-0.20%
2020/06/10	6	43.02	3	43.48	43.25	3	2,535	0.12%
2020/06/09	6	42.74	0	0.00	42.60	6	2,560	0.23%
2020/06/08	11	44.45	9	44.61	44.00	2	2,534	0.08%
2020/06/05	15	45.37	9	45.55	45.25	6	2,473	0.24%
2020/06/04	9	44.28	11	44.00	45.40	-2	2,367	-0.08%
2020/06/03	1	42.20	5	42.50	41.30	-4	2,160	-0.19%
2020/06/01	0	0.00	2	39.53	39.45	-2	1,971	-0.10%
2020/05/29	0	0.00	1	38.05	38.20	-1	1,921	-0.05%
2020/05/25	1	36.80	0	0.00	37.20	1	1,940	0.05%
2020/05/21	0	0.00	1	38.10	38.40	-1	1,950	-0.05%
2020/05/12	7	39.29	0	0.00	39.25	7	2,003	0.35%
2020/05/11	1	39.80	1	39.95	39.60	0	2,019	0.00%
2020/05/07	0	0.00	1	38.90	38.55	-1	2,045	-0.05%
2020/05/06	3	38.35	0	0.00	38.00	3	2,038	0.15%
2020/05/05	0	0.00	1	38.30	38.15	-1	2,070	-0.05%
2020/04/30	1	38.10	1	38.65	38.30	0	2,122	0.00%
2020/04/29	1	38.35	0	0.00	38.10	1	2,106	0.05%
2020/04/24	2	37.73	0	0.00	37.40	2	2,117	0.09%
2020/04/23	0	0.00	1	37.95	38.00	-1	2,085	-0.05%
2020/04/20	0	0.00	12	36.60	36.70	-12	2,014	-0.60%
2020/04/17	0	0.00	1	37.50	36.05	-1	2,004	-0.05%
2020/04/16	1	35.30	0	0.00	36.30	1	1,967	0.05%
2020/04/13	0	0.00	7	34.95	34.20	-7	1,969	-0.36%
2020/04/09	1	34.10	0	0.00	34.00	1	2,021	0.05%
2020/04/08	0	0.00	3	33.10	33.55	-3	2,047	-0.15%
2020/03/31	1	31.10	1	31.05	30.55	0	2,010	0.00%
2020/03/26	1	29.70	0	0.00	29.80	1	2,169	0.05%
2020/03/25	1	29.55	1	30.15	30.20	0	2,239	0.00%
2020/03/24	7	28.25	6	28.14	28.35	1	2,193	0.05%
2020/03/20	7	28.50	0	0.00	28.05	7	2,267	0.31%
2020/03/19	0	0.00	13	27.67	26.55	-13	2,263	-0.57%
2020/03/18	1	30.85	0	0.00	29.50	1	2,254	0.04%
2020/03/17	0	0.00	1	33.15	32.45	-1	2,220	-0.05%
2020/03/13	0	0.00	5	37.05	40.00	-5	2,216	-0.23%
2020/03/12	1	42.65	0	0.00	41.00	1	2,237	0.04%
2020/03/11	1	45.20	0	0.00	44.85	1	2,367	0.04%
2020/03/06	5	46.90	0	0.00	46.80	5	2,342	0.21%
2020/03/05	1	46.85	1	46.60	46.70	0	2,331	0.00%
2020/03/03	1	45.50	1	45.35	45.20	0	2,362	0.00%
2020/02/27	1	44.60	0	0.00	43.90	1	2,350	0.04%
2020/02/25	2	45.95	0	0.00	45.80	2	2,342	0.09%
2020/02/21	0	0.00	1	47.50	47.60	-1	2,331	-0.04%
2020/02/18	0	0.00	1	47.35	46.80	-1	2,295	-0.04%
2020/02/17	1	46.75	1	46.70	46.70	0	2,293	0.00%
2020/02/14	1	46.65	0	0.00	46.55	1	2,295	0.04%
2020/02/13	1	46.30	0	0.00	46.30	1	2,298	0.04%
2020/01/31	2	45.35	0	0.00	45.00	2	2,526	0.08%
2020/01/30	0.3	45.65	0	0.00	45.65	0.3	2,545	0.01%
2020/01/20	0	0.00	1	50.70	50.70	-1	2,528	-0.04%
2020/01/17	1	50.90	0	0.00	50.90	1	2,538	0.04%
2020/01/15	1	51.70	0	0.00	51.40	1	2,661	0.04%
2020/01/14	4	52.30	2	52.30	52.10	2	2,656	0.08%
2020/01/13	3	51.60	0	0.00	52.00	3	2,650	0.11%
2020/01/09	0	0.00	7	51.51	51.60	-7	2,667	-0.26%
2020/01/07	3	51.90	0	0.00	51.20	3	2,638	0.11%
2020/01/06	1	51.40	0	0.00	51.20	1	2,617	0.04%
2020/01/03	4	52.88	0	0.00	52.20	4	2,584	0.15%
2020/01/02	5.3	54.79	1	54.90	53.60	4.3	2,523	0.17%
2019/12/31	0	0.00	2	53.80	53.60	-2	2,439	-0.08%
2019/12/30	1	53.50	0	0.00	53.50	1	2,426	0.04%
2019/12/26	1	54.20	0	0.00	54.20	1	2,384	0.04%
2019/12/25	0	0.00	3	54.50	54.90	-3	2,323	-0.13%
2019/12/24	1	53.30	4	53.40	53.20	-3	2,263	-0.13%
2019/12/23	3	54.07	1	54.40	53.80	2	2,231	0.09%
2019/12/20	0	0.00	2	53.60	53.80	-2	2,094	-0.10%
2019/12/19	0	0.00	7	52.01	52.40	-7	2,003	-0.35%
2019/12/18	1	51.60	0	0.00	51.60	1	1,994	0.05%
2019/12/17	1	51.60	0	0.00	51.90	1	1,988	0.05%
2019/12/16	0	0.00	1	52.00	51.80	-1	1,893	-0.05%
2019/12/13	3	50.67	0	0.00	50.70	3	1,862	0.16%
2019/12/12	1	51.40	1	52.20	51.80	0	1,814	0.00%
2019/12/11	3	51.87	8	52.16	51.70	-5	1,778	-0.28%
2019/12/10	1	51.90	0	0.00	52.00	1	1,760	0.06%
2019/12/09	9	52.72	0	0.00	53.00	9	1,715	0.52%
2019/12/06	11	52.01	4	52.48	52.60	7	1,647	0.42%
2019/12/05	3	50.40	1	50.40	50.40	2	1,492	0.13%
2019/12/04	3	49.55	1	49.50	49.50	2	1,507	0.13%
2019/12/02	0	0.00	2	49.58	49.40	-2	1,516	-0.13%
2019/11/29	1	50.10	1	50.60	50.00	0	1,513	0.00%
2019/11/28	1	50.70	2	51.15	50.80	-1	1,502	-0.07%
2019/11/27	0	0.00	1	49.95	50.00	-1	1,481	-0.07%
2019/11/26	0	0.00	1	49.45	49.50	-1	1,469	-0.07%
2019/11/25	2	48.98	0	0.00	48.80	2	1,453	0.14%
2019/11/21	0	0.00	1	49.15	49.40	-1	1,452	-0.07%
2019/11/18	4	48.60	0	0.00	48.45	4	1,506	0.27%
2019/11/15	2	49.30	0	0.00	49.20	2	1,537	0.13%
2019/11/14	3	48.42	0	0.00	48.80	3	1,572	0.19%
2019/11/13	0	0.00	10	49.20	49.30	-10	1,590	-0.63%
2019/11/12	0.3	49.60	0	0.00	49.55	0.3	1,605	0.02%
2019/11/11	10	51.40	0	0.00	49.60	10	1,625	0.62%
2019/11/08	0	0.00	2	51.00	50.90	-2	1,632	-0.12%
2019/11/07	1	49.55	0	0.00	49.30	1	1,636	0.06%
2019/11/06	1	50.40	0	0.00	50.30	1	1,629	0.06%
2019/11/04	1	51.30	0	0.00	51.30	1	1,613	0.06%
2019/11/01	1	50.60	0	0.00	50.90	1	1,578	0.06%
2019/10/31	8	52.09	3	51.97	51.00	5	1,571	0.32%
2019/10/30	0	0.00	2	50.25	50.30	-2	1,372	-0.15%
2019/10/29	0	0.00	1	50.10	49.10	-1	1,351	-0.07%
2019/10/28	1	50.00	4	49.73	49.90	-3	1,328	-0.23%
2019/10/25	6.3	49.53	2	49.18	49.00	4.3	1,335	0.32%
2019/10/24	2	49.33	1	49.85	49.80	1	1,334	0.07%
2019/10/23	7	49.60	8	49.33	49.30	-1	1,357	-0.07%
2019/10/22	0	0.00	1	46.95	47.05	-1	1,301	-0.08%
2019/10/21	1	46.40	1	46.95	46.40	0	1,338	0.00%
2019/10/17	0	0.00	1	46.70	46.35	-1	1,356	-0.07%
2019/10/14	2	45.40	0	0.00	45.55	2	1,451	0.14%
2019/10/08	1	45.65	1	46.50	45.10	0	1,518	0.00%
2019/10/04	1	45.60	0	0.00	45.60	1	1,557	0.06%
2019/10/02	0	0.00	1	46.15	46.40	-1	1,578	-0.06%
2019/09/27	1	45.80	0	0.00	45.70	1	1,602	0.06%
2019/09/26	1	46.20	0	0.00	46.20	1	1,612	0.06%
2019/09/23	0	0.00	4	47.44	47.75	-4	1,664	-0.24%
2019/09/20	0	0.00	2	47.05	47.10	-2	1,712	-0.12%
2019/09/19	0	0.00	1	46.95	46.75	-1	1,733	-0.06%
2019/09/18	0	0.00	2	46.58	46.65	-2	1,740	-0.11%
2019/09/17	1	45.85	0	0.00	45.90	1	1,743	0.06%
2019/09/12	0	0.00	1	46.30	46.20	-1	1,805	-0.06%
2019/09/09	1	46.00	0	0.00	46.00	1	1,887	0.05%
2019/09/06	1	47.05	1	47.15	46.70	0	1,891	0.00%
2019/09/05	1	46.50	0	0.00	46.55	1	1,889	0.05%
2019/09/03	2	46.40	0	0.00	46.25	2	1,927	0.10%
2019/08/30	0	0.00	3	46.75	46.40	-3	1,972	-0.15%
2019/08/28	0	0.00	1	45.40	45.40	-1	2,012	-0.05%
2019/08/27	1	45.10	0	0.00	44.70	1	2,044	0.05%
2019/08/26	2	44.90	0	0.00	44.55	2	2,095	0.10%
2019/08/23	1	46.45	0	0.00	46.20	1	2,127	0.05%
2019/08/22	4	46.55	1	46.90	46.65	3	2,235	0.13%
2019/08/21	2	45.95	2	46.20	46.30	0	2,219	0.00%
2019/08/20	2	45.63	1	45.90	45.05	1	2,197	0.05%
2019/08/19	1	45.40	3	45.42	45.85	-2	2,160	-0.09%
2019/08/16	1	43.10	0	0.00	43.50	1	2,130	0.05%
2019/08/14	1	45.30	5	44.75	44.50	-4	2,092	-0.19%
2019/08/13	6	45.39	0	0.00	45.00	6	2,075	0.29%
2019/08/12	1	47.80	1	48.50	47.30	0	2,045	0.00%
2019/08/08	0	0.00	1	45.85	45.95	-1	2,031	-0.05%
2019/08/05	1	45.15	0	0.00	45.15	1	2,209	0.05%
2019/08/02	4	47.20	0	0.00	47.00	4	2,269	0.18%
2019/08/01	2	49.45	0	0.00	49.20	2	2,335	0.09%
2019/07/30	1	49.45	2	48.80	48.85	-1	2,390	-0.04%
2019/07/29	2	49.38	0	0.00	48.85	2	2,388	0.08%
2019/07/26	1	50.10	0	0.00	50.20	1	2,372	0.04%
2019/07/25	2	50.70	0	0.00	50.50	2	2,380	0.08%
2019/07/24	1	52.50	0	0.00	53.00	1	2,352	0.04%
2019/07/23	2	51.80	8	52.29	52.40	-6	2,332	-0.26%
2019/07/22	3	51.87	1	51.50	51.40	2	2,300	0.09%
2019/07/19	0	0.00	1	51.40	51.40	-1	2,286	-0.04%
2019/07/18	0	0.00	9	51.20	51.00	-9	2,325	-0.39%
2019/07/17	6	52.12	8	53.00	52.10	-2	2,327	-0.09%
2019/07/16	1.2	53.92	0	0.00	53.10	1.2	2,338	0.05%
2019/07/15	18	53.27	2	52.90	52.80	16	2,307	0.69%
2019/07/12	1	51.90	1	51.30	51.40	0	2,282	0.00%
2019/07/11	3	50.97	0	0.00	50.90	3	2,281	0.13%
2019/07/03	6	51.00	0	0.00	50.80	6	2,490	0.24%
2019/07/02	1	51.40	0	0.00	51.50	1	2,502	0.04%
2019/07/01	1	50.50	2	51.50	51.50	-1	2,521	-0.04%
2019/06/28	1	49.75	0	0.00	49.80	1	2,535	0.04%
2019/06/27	0	0.00	1	49.95	49.50	-1	2,591	-0.04%
2019/06/26	0	0.00	2	48.23	48.80	-2	2,581	-0.08%
2019/06/24	0	0.00	1	47.20	47.50	-1	2,665	-0.04%
2019/06/21	2	46.93	0	0.00	47.60	2	2,686	0.07%
2019/06/20	1	46.70	1	47.40	47.40	0	2,689	0.00%
2019/06/19	1	46.15	2	46.38	45.85	-1	2,790	-0.04%
2019/06/17	2	43.98	0	0.00	43.80	2	2,894	0.07%
2019/06/14	1	44.50	0	0.00	44.35	1	2,901	0.03%
2019/06/13	1	45.00	0	0.00	45.05	1	2,920	0.03%
2019/06/12	1	44.60	2	44.45	44.50	-1	2,939	-0.03%
2019/06/11	1	43.35	1	44.10	44.00	0	2,958	0.00%
2019/06/10	0	0.00	1	43.00	42.85	-1	2,927	-0.03%
2019/06/06	1	42.25	10	42.25	41.75	-9	2,908	-0.31%
2019/06/03	10	42.88	1	42.55	42.55	9	2,897	0.31%
2019/05/31	1	44.00	0	0.00	43.00	1	2,876	0.03%
2019/05/29	1	43.85	0	0.00	43.00	1	2,814	0.04%
2019/05/28	1	47.75	0	0.00	47.60	1	2,741	0.04%
2019/05/17	1	48.65	2	48.08	48.10	-1	2,931	-0.03%
2019/05/16	0	0.00	10	47.95	47.80	-10	2,994	-0.33%
2019/05/15	2	48.85	44	48.99	48.80	-42	3,014	-1.39%
2019/05/14	47	47.91	1	48.25	48.25	46	3,079	1.49%
2019/05/13	10	49.72	31	49.42	48.80	-21	3,220	-0.65%
2019/05/10	13	55.47	11	55.70	54.20	2	3,442	0.06%
2019/05/09	15	55.99	4	56.83	56.40	11	3,402	0.32%
2019/05/08	1	56.10	0	0.00	55.80	1	3,357	0.03%
2019/05/07	1	57.20	2	56.95	57.00	-1	3,421	-0.03%
2019/05/03	1	56.10	1	56.10	55.90	0	3,743	0.00%
2019/05/02	7	55.00	0	0.00	55.30	7	3,742	0.19%
2019/04/29	2	55.20	0	0.00	55.00	2	3,738	0.05%
2019/04/26	0	0.00	1	57.70	57.50	-1	3,712	-0.03%
2019/04/24	7	58.39	2	58.65	57.80	5	3,777	0.13%
2019/04/23	0	0.00	2	58.75	58.60	-2	3,744	-0.05%
2019/04/22	0	0.00	1	58.20	58.20	-1	3,724	-0.03%
2019/04/17	0	0.00	1	57.80	57.40	-1	3,686	-0.03%
2019/04/12	1	56.80	0	0.00	56.10	1	3,810	0.03%
2019/04/11	1	58.80	3	58.33	58.30	-2	3,846	-0.05%
2019/04/10	0	0.00	7	57.50	57.70	-7	3,825	-0.18%
2019/04/09	7	56.80	2	57.25	57.60	5	3,756	0.13%
2019/04/08	2	56.75	0	0.00	56.50	2	3,736	0.05%
2019/04/03	1	57.50	8	57.43	57.10	-7	3,740	-0.19%
2019/04/02	8	56.94	3	56.83	56.70	5	3,744	0.13%
2019/04/01	0	0.00	1	57.00	55.60	-1	3,739	-0.03%
2019/03/28	1	55.30	2	56.15	55.10	-1	3,681	-0.03%
2019/03/27	23	54.50	2	55.60	56.10	21	3,659	0.57%
2019/03/26	3	54.83	0	0.00	54.20	3	3,655	0.08%
2019/03/22	3	54.93	5	55.14	55.40	-2	3,689	-0.05%
2019/03/21	2	53.20	2	53.55	53.60	0	3,598	0.00%
2019/03/20	4	51.70	0	0.00	51.40	4	3,496	0.11%
2019/03/18	2	52.75	0	0.00	52.80	2	3,527	0.06%
2019/03/15	0	0.00	2	52.30	52.90	-2	3,552	-0.06%
2019/03/14	1	52.40	0	0.00	52.40	1	3,541	0.03%
2019/03/12	3	54.03	0	0.00	53.70	3	3,626	0.08%
2019/03/08	1	53.70	0	0.00	53.40	1	3,794	0.03%
2019/02/27	1	55.60	0	0.00	55.50	1	4,376	0.02%
2019/02/26	1	57.30	0	0.00	57.00	1	4,368	0.02%
2019/02/22	1	57.30	0	0.00	57.00	1	4,468	0.02%
2019/02/21	0	0.00	5	57.20	57.70	-5	4,510	-0.11%
2019/02/20	5	58.80	1	59.10	58.40	4	4,587	0.09%
2019/02/19	1	58.60	0	0.00	57.80	1	4,618	0.02%
2019/02/18	4	58.05	3	58.23	58.10	1	4,662	0.02%
2019/02/14	4	58.78	1	58.50	58.90	3	4,714	0.06%
2019/02/13	0	0.00	1	60.20	58.70	-1	4,705	-0.02%
2019/02/12	1	58.70	1	60.90	58.70	0	4,638	0.00%
2019/02/11	5	60.20	5	60.32	59.10	0	4,518	0.00%
2019/01/29	1	56.10	1	56.90	56.60	0	4,265	0.00%
2019/01/28	0	0.00	2	56.15	55.50	-2	4,233	-0.05%
2019/01/25	3	54.70	1	55.20	53.50	2	4,227	0.05%
2019/01/24	5	56.06	9	56.79	54.90	-4	4,223	-0.09%
2019/01/23	0	0.00	2	54.40	54.40	-2	4,104	-0.05%
2019/01/22	4	54.20	0	0.00	53.10	4	4,155	0.10%
2019/01/21	0	0.00	1	54.80	54.80	-1	4,151	-0.02%
2019/01/17	3	54.50	2	54.75	53.30	1	4,207	0.02%
2019/01/16	0	0.00	1	55.40	55.60	-1	4,179	-0.02%
2019/01/15	3	53.20	1	53.40	53.40	2	4,146	0.05%
2019/01/14	0	0.00	4	52.60	52.10	-4	4,149	-0.10%
2019/01/11	0	52.90	0	0.00	52.80	0	4,159	0.00%
2019/01/10	0.3	52.90	0	0.00	52.70	0.3	4,176	0.01%
2019/01/09	1	53.90	0	0.00	53.70	1	4,193	0.02%
2019/01/08	1	54.60	0	0.00	54.40	1	4,219	0.02%
2019/01/07	3	54.73	1	54.50	55.10	2	4,241	0.05%
2019/01/04	1	52.60	1.3	54.13	54.50	-0.3	4,261	-0.01%
2019/01/03	0	0.00	3.3	54.18	54.00	-3.3	4,203	-0.08%
2019/01/02	3	52.63	3	53.53	52.30	0	4,218	0.00%
2018/12/28	0.1	51.30	0	0.00	51.10	0.1	4,236	0.00%
2018/12/27	1	51.80	1	51.90	51.60	0	4,329	0.00%
2018/12/26	0.1	50.60	1	51.00	50.30	-0.9	4,339	-0.02%
2018/12/24	0	0.00	1	50.80	51.00	-1	4,299	-0.02%
2018/12/22	0	0.00	1	49.50	49.60	-1	4,272	-0.02%
2018/12/21	0	0.00	3	48.70	48.70	-3	4,289	-0.07%
2018/12/20	1	48.10	1	48.05	47.70	0	4,276	0.00%
2018/12/19	3	47.20	0	0.00	47.45	3	4,266	0.07%
2018/12/18	3	49.03	2	49.50	49.00	1	4,261	0.02%
2018/12/14	4	51.43	2	52.00	52.00	2	4,278	0.05%
2018/12/13	1	53.70	0	0.00	54.00	1	4,328	0.02%
2018/12/12	1	54.20	3	55.17	54.20	-2	4,413	-0.05%
2018/12/10	2	50.90	1	52.00	51.20	1	4,357	0.02%
2018/12/07	2	54.40	0	0.00	54.60	2	4,320	0.05%
2018/12/06	0.3	53.80	3	53.17	53.50	-2.7	4,357	-0.06%
2018/12/05	1	56.30	0	0.00	56.60	1	4,290	0.02%
2018/12/04	5.3	59.49	1	58.60	58.90	4.3	4,250	0.10%
2018/12/03	2.2	60.03	5	60.78	60.80	-2.8	4,208	-0.07%
2018/11/30	9	57.27	10	57.60	56.80	-1	4,077	-0.02%
2018/11/29	8	56.60	2	57.00	56.40	6	4,002	0.15%
2018/11/28	3	57.13	9	57.40	56.60	-6	3,862	-0.16%
2018/11/27	8	52.93	6	53.23	53.50	2	3,600	0.06%
2018/11/26	0.3	51.30	1	52.00	51.30	-0.7	3,471	-0.02%
2018/11/23	1	49.50	0	0.00	49.50	1	3,429	0.03%
2018/11/22	2	51.80	4	51.38	50.20	-2	3,417	-0.06%
2018/11/21	3	50.60	3	50.83	51.00	0	3,355	0.00%
2018/11/20	5	50.60	2	50.80	50.20	3	3,337	0.09%
2018/11/19	1	50.30	1	50.90	50.30	0	3,274	0.00%
2018/11/16	1	47.50	0	0.00	47.00	1	3,164	0.03%
2018/11/14	5	48.75	1	50.40	47.00	4	3,072	0.13%
2018/11/13	1	47.35	0	0.00	48.25	1	2,995	0.03%
2018/11/12	3	50.00	0	0.00	49.50	3	2,945	0.10%
2018/11/09	1	51.00	6	51.57	51.70	-5	2,934	-0.17%
2018/11/08	6	53.42	3	53.70	52.90	3	2,915	0.10%
2018/11/07	5	50.74	5	51.14	52.90	0	2,858	0.00%
2018/11/06	2	50.25	1	49.00	48.55	1	2,857	0.03%
2018/11/02	3	51.93	4	51.28	50.30	-1	2,981	-0.03%
2018/11/01	3	49.65	2.3	49.98	49.70	0.7	2,907	0.02%
2018/10/31	2	45.45	0	0.00	46.30	2	2,809	0.07%
2018/10/30	0	0.00	4	42.49	43.25	-4	2,671	-0.15%
2018/10/29	0.4	39.50	0	0.00	39.35	0.4	2,622	0.01%
2018/10/26	3	40.30	0	0.00	40.00	3	2,641	0.11%
2018/10/22	0.3	44.15	0	0.00	44.25	0.3	2,598	0.01%
2018/10/19	0	0.00	14	43.26	44.70	-14	2,641	-0.53%
2018/10/18	0	0.00	1	45.50	44.75	-1	2,656	-0.04%
2018/10/17	5	46.40	0	0.00	46.40	5	2,647	0.19%
2018/10/16	10	47.90	0	0.00	47.35	10	2,642	0.38%
2018/10/15	1	46.05	0	0.00	47.70	1	2,630	0.04%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	1	49.45	0	0.00	48.20	1	2,583	0.04%
2018/10/08	1	52.00	0	0.00	50.00	1	2,543	0.04%
2018/10/05	4	54.38	1	52.90	52.90	3	2,508	0.12%
2018/10/04	1	60.10	1	60.40	58.70	0	2,468	0.00%
2018/10/01	0	0.00	20	61.38	61.40	-20	2,536	-0.79%
2018/09/28	5	59.90	0	0.00	59.90	5	2,592	0.19%
2018/09/27	12	61.26	1	61.20	60.40	11	2,689	0.41%
2018/09/26	6	63.75	1	62.80	62.90	5	2,760	0.18%
2018/09/25	1	64.10	2	64.25	64.50	-1	2,983	-0.03%
2018/09/21	1	59.20	0	0.00	61.20	1	3,091	0.03%
2018/09/20	2	59.00	3	59.47	58.70	-1	3,088	-0.03%
2018/09/19	11	58.02	5	57.50	57.90	6	3,069	0.20%
2018/09/18	4	60.68	11	61.24	59.80	-7	3,060	-0.23%
2018/09/17	10	65.32	1	63.70	64.00	9	2,995	0.30%
2018/09/14	1	64.70	9	66.59	66.80	-8	3,006	-0.27%
2018/09/13	1	65.00	0	0.00	64.20	1	3,087	0.03%
2018/09/12	3	65.20	3	62.93	63.20	0	3,396	0.00%
2018/09/10	2	67.30	1	68.60	67.30	1	3,515	0.03%
2018/09/07	1	70.40	1	71.60	70.00	0	3,510	0.00%
2018/09/06	1	72.50	0	0.00	73.00	1	3,508	0.03%
2018/09/05	2	73.35	0	0.00	72.60	2	3,559	0.06%
2018/08/30	0	0.00	1	74.00	74.40	-1	3,785	-0.03%
2018/08/29	0	0.00	1	75.20	75.20	-1	3,879	-0.03%
2018/08/27	2	73.55	1	74.30	74.40	1	4,094	0.02%
2018/08/24	1	69.00	1	68.00	69.90	0	4,453	0.00%
2018/08/22	0	0.00	4	69.60	69.60	-4	4,783	-0.08%
2018/08/20	2.2	68.06	3	66.67	67.20	-0.8	4,774	-0.02%
2018/08/17	2	70.00	0	0.00	70.00	2	4,747	0.04%
2018/08/16	1	71.00	2	71.10	70.00	-1	4,730	-0.02%
2018/08/15	2	69.30	0	0.00	69.00	2	4,721	0.04%
2018/08/13	25	69.86	8	69.70	67.50	17	4,716	0.36%
2018/08/10	13	72.26	16	71.43	71.90	-3	4,672	-0.06%
2018/08/09	2	75.00	20	74.83	75.00	-18	4,613	-0.39%
2018/08/06	2	83.10	0	0.00	82.20	2	4,603	0.04%
2018/08/02	2	81.90	2	84.40	83.00	0	4,599	0.00%
2018/07/31	0	0.00	6	83.95	84.00	-6	4,577	-0.13%
2018/07/30	2	81.80	0	0.00	81.80	2	4,579	0.04%
2018/07/27	0	0.00	2	85.50	84.20	-2	4,571	-0.04%
2018/07/26	0	0.00	3	84.83	84.20	-3	4,568	-0.07%
2018/07/25	1	81.90	0	0.00	82.50	1	4,528	0.02%
2018/07/20	0	0.00	2	83.60	83.40	-2	4,512	-0.04%
2018/07/19	5	81.92	5	82.40	82.40	0	4,496	0.00%
2018/07/18	1	85.80	0	0.00	84.30	1	4,522	0.02%
2018/07/17	4	87.08	0	0.00	85.10	4	4,520	0.09%
2018/07/16	2	87.50	0	0.00	87.10	2	4,515	0.04%
2018/07/13	0	0.00	2	88.80	90.40	-2	4,511	-0.04%
2018/07/12	2	85.15	1	86.10	88.40	1	4,484	0.02%
2018/07/11	7	87.19	0	0.00	85.60	7	4,481	0.16%
2018/07/05	1	93.70	1	93.40	88.50	0	4,481	0.00%
2018/07/04	1	92.00	2	93.30	93.30	-1	4,367	-0.02%
2018/07/03	1	96.50	0	0.00	97.20	1	4,295	0.02%
2018/07/02	0	0.00	2	90.25	90.60	-2	4,073	-0.05%
2018/06/29	1	85.80	1	86.30	86.40	0	3,952	0.00%
2018/06/28	5	85.90	2	85.70	86.50	3	3,929	0.08%
2018/06/27	2	87.50	3	86.50	83.80	-1	3,934	-0.03%
2018/06/26	0	0.00	9	81.69	83.00	-9	3,878	-0.23%
2018/06/25	1	83.50	1	82.70	83.50	0	3,882	0.00%
2018/06/22	7	87.37	5	85.02	83.50	2	3,944	0.05%
2018/06/21	17	90.78	0	0.00	87.00	17	3,871	0.44%
2018/06/20	0	0.00	1	86.80	88.30	-1	3,575	-0.03%
2018/06/15	1	82.90	0	0.00	81.80	1	3,442	0.03%
2018/06/12	0	0.00	2	86.00	86.40	-2	3,437	-0.06%
2018/06/11	0	0.00	1	86.70	86.10	-1	3,374	-0.03%
2018/06/07	2	84.80	0	0.00	85.40	2	3,394	0.06%
2018/06/06	0	0.00	7	84.83	84.30	-7	3,493	-0.20%
2018/06/05	2	84.50	4	81.45	80.50	-2	3,528	-0.06%
2018/06/04	5	88.50	3	83.53	83.50	2	3,721	0.05%
2018/06/01	14	88.36	15	88.29	87.30	-1	3,737	-0.03%
2018/05/31	14	82.51	14	82.88	85.30	0	3,355	0.00%
2018/05/30	2	77.50	0	0.00	77.60	2	3,089	0.06%
2018/05/28	2	75.70	2	73.80	75.70	0	3,108	0.00%
2018/05/22	12	74.78	2	73.40	73.10	10	3,165	0.32%
2018/05/18	4	75.30	0	0.00	75.30	4	3,191	0.13%
2018/05/16	0	0.00	4	77.00	76.50	-4	3,200	-0.12%
2018/05/15	3	78.60	15	77.49	77.90	-12	3,201	-0.37%
2018/05/14	1	76.80	0	0.00	76.50	1	3,199	0.03%
2018/05/11	2	75.90	0	0.00	75.30	2	3,203	0.06%
2018/05/09	2	76.20	0	0.00	74.60	2	3,209	0.06%
2018/04/30	5	68.58	1	66.80	68.40	4	3,204	0.12%
2018/04/24	1	70.00	5	73.30	68.50	-4	3,283	-0.12%
2018/04/18	0	0.00	1	75.10	74.60	-1	3,224	-0.03%
2018/04/11	0	0.00	0.2	79.60	79.90	-0.2	3,357	-0.01%
2018/03/31	0	0.00	2	79.40	79.00	-2	3,543	-0.06%
2018/03/30	2	81.00	2	80.10	78.80	0	3,559	0.00%
2018/03/29	1	78.00	0	0.00	78.00	1	3,533	0.03%
2018/03/28	1	79.10	1	80.60	78.60	0	3,525	0.00%
2018/03/27	1	82.30	3.2	81.91	81.70	-2.2	3,505	-0.06%
2018/03/26	1	79.00	3	79.47	79.00	-2	3,489	-0.06%
2018/03/23	1	75.80	1	77.30	77.10	0	3,472	0.00%
2018/03/22	3	80.37	1	82.40	79.80	2	3,464	0.06%
2018/03/21	1	82.40	7	81.99	81.50	-6	3,481	-0.17%
2018/03/20	5	80.44	0	0.00	80.10	5	3,466	0.14%
2018/03/19	1	81.10	1	81.30	81.10	0	3,476	0.00%
2018/03/16	6.2	82.33	2	82.75	81.30	4.2	3,516	0.12%
2018/03/14	19.2	83.45	5	83.28	82.10	14.2	3,527	0.40%
2018/03/13	10	83.42	8	84.65	85.50	2	3,518	0.06%
2018/03/12	6	84.12	6	83.95	82.60	0	3,530	0.00%
2018/03/09	5	82.22	9	81.91	81.60	-4	3,432	-0.12%
2018/03/08	3	79.60	9.5	80.81	82.80	-6.5	3,360	-0.19%
2018/03/07	4	76.55	20.2	76.85	75.30	-16.2	3,080	-0.53%
2018/03/06	0	0.00	18.3	72.93	72.80	-18.3	2,942	-0.62%
2018/03/05	6	72.25	5	72.68	71.90	1	2,989	0.03%
2018/03/02	18	71.93	1	73.40	73.30	17	3,086	0.55%
2018/03/01	13	71.30	9	71.71	73.10	4	3,064	0.13%
2018/02/27	2	70.85	16	70.13	71.00	-14	3,039	-0.46%
2018/02/26	5.2	68.40	0	0.00	68.30	5.2	3,012	0.17%
2018/02/23	3	68.00	11	68.48	68.50	-8	3,132	-0.26%
2018/02/22	11	66.15	0	0.00	66.80	11	3,214	0.34%
2018/02/21	0.3	67.00	23	66.54	67.00	-22.7	3,266	-0.69%
2018/02/12	0	0.00	1	62.00	61.90	-1	3,317	-0.03%
2018/02/06	7	62.51	0	0.00	62.10	7	3,331	0.21%
2018/02/05	14	67.96	1	67.80	67.50	13	3,291	0.39%
2018/02/02	16.2	70.32	10	71.08	70.10	6.2	3,332	0.19%
2018/02/01	11	70.97	0	0.00	70.60	11	3,455	0.32%
2018/01/31	5	70.74	10	71.83	72.10	-5	3,628	-0.14%
2018/01/30	1	71.10	16	72.49	71.10	-15	3,819	-0.39%
2018/01/29	1	70.80	0	0.00	71.50	1	3,853	0.03%
2018/01/26	1.1	70.61	0	0.00	70.60	1.1	3,937	0.03%
2018/01/25	0.2	71.10	3	72.00	71.10	-2.8	4,028	-0.07%
2018/01/24	5	70.34	0	0.00	70.80	5	4,087	0.12%
2018/01/23	2	71.65	5	72.16	71.00	-3	4,148	-0.07%
2018/01/22	12.3	69.00	2	69.70	69.60	10.3	4,185	0.24%
2018/01/19	14	70.49	1	70.70	70.60	13	4,283	0.30%
2018/01/18	1	72.00	3	72.50	71.90	-2	4,332	-0.05%
2018/01/17	11.3	71.47	0	0.00	71.50	11.3	4,412	0.25%
2018/01/16	2	71.30	16	73.14	73.10	-14	4,416	-0.32%
2018/01/15	6	71.67	2	72.50	72.00	4	4,443	0.09%
2018/01/12	0	0.00	3	71.87	72.50	-3	4,572	-0.07%
2018/01/11	6	69.83	1	72.90	69.90	5	4,595	0.11%
2018/01/10	18	71.89	0	0.00	71.10	18	4,588	0.39%
2018/01/09	37.2	75.16	3	74.63	73.80	34.2	4,654	0.73%
2018/01/08	48.3	78.13	5	79.56	77.00	43.3	4,645	0.93%
2018/01/05	31	77.76	30	79.61	80.00	1	4,683	0.02%
2018/01/04	4.3	75.66	14	78.31	78.60	-9.8	4,733	-0.21%
2018/01/03	24	75.32	19	77.33	75.80	5	4,721	0.11%
2018/01/02	6	72.53	53	72.35	75.30	-47	4,673	-1.01%