技嘉 (2376)-富邦-敦南券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
311.0
漲跌
▼9.0
漲幅
-2.81%
成交量
16,897張
產業
上市電腦週邊類股
1777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

技嘉 (2376)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/05/15	20.6	313.30	16	313.59	311.00	4.6	18,425	0.02%
2024/05/14	24.6	316.62	11.3	317.89	320.00	13.3	18,814	0.07%
2024/05/13	6.2	311.31	7.4	311.07	313.00	-1.2	19,032	-0.01%
2024/05/10	11.4	306.83	14	307.18	307.00	-2.6	19,496	-0.01%
2024/05/09	4.3	310.20	14.7	310.47	310.00	-10.4	19,704	-0.05%
2024/05/08	27.6	314.00	22.4	315.21	311.50	5.2	19,933	0.03%
2024/05/07	12.4	294.89	38.5	302.94	312.00	-26.1	20,004	-0.13%
2024/05/06	0.1	292.50	5	291.60	292.00	-4.9	19,941	-0.02%
2024/05/03	7.2	287.49	12.5	293.68	286.00	-5.3	20,066	-0.03%
2024/05/02	35.2	288.37	9	289.78	288.50	26.2	20,359	0.13%
2024/04/30	1	299.00	10	300.15	299.00	-9	20,433	-0.04%
2024/04/29	4.1	299.40	12	300.21	301.00	-7.9	20,774	-0.04%
2024/04/26	23.3	298.19	16.5	297.12	295.50	6.8	21,500	0.03%
2024/04/25	12.3	292.31	4	289.88	290.50	8.3	21,841	0.04%
2024/04/24	12.2	294.40	5.1	295.67	299.50	7.1	21,890	0.03%
2024/04/23	6.2	282.06	21.2	282.52	281.00	-15.1	21,915	-0.07%
2024/04/22	21.2	284.33	8.3	287.00	282.50	12.9	21,890	0.06%
2024/04/19	7.6	291.24	20	291.88	292.50	-12.4	21,857	-0.06%
2024/04/18	20.3	303.63	22.1	304.84	302.00	-1.8	21,884	-0.01%
2024/04/17	27.1	304.50	10.1	306.87	308.00	17	22,149	0.08%
2024/04/16	9.2	302.57	33.1	303.14	302.00	-23.9	22,111	-0.11%
2024/04/15	20.8	307.72	23.1	303.25	302.00	-2.4	22,218	-0.01%
2024/04/12	37.5	323.82	38.6	319.84	318.00	-1.1	22,071	-0.01%
2024/04/11	52	321.80	34.4	318.00	320.50	17.7	22,015	0.08%
2024/04/10	67.6	333.88	23.6	333.82	320.00	44	21,964	0.20%
2024/04/09	14.1	340.68	14.2	338.40	335.00	-0.1	21,664	0.00%
2024/04/08	74.3	330.40	89.8	331.87	340.00	-15.5	21,721	-0.07%
2024/04/03	13.2	315.92	24.2	316.43	317.50	-10.9	21,494	-0.05%
2024/04/02	33.6	318.00	54.5	316.18	317.00	-20.9	21,370	-0.10%
2024/04/01	11.5	318.26	9.2	318.01	318.50	2.4	21,222	0.01%
2024/03/29	55.2	320.06	45.2	317.27	316.00	10.1	21,146	0.05%
2024/03/28	12.5	309.28	23	310.96	313.00	-10.5	20,885	-0.05%
2024/03/27	7.5	305.91	17	307.53	310.00	-9.5	20,888	-0.05%
2024/03/26	30.9	307.25	16.1	306.22	304.50	14.9	20,952	0.07%
2024/03/25	46.7	306.90	37	306.93	306.00	9.7	20,978	0.05%
2024/03/22	101	299.45	88	301.39	303.00	13	21,011	0.06%	大買/
2024/03/21	54.1	293.25	17	294.26	291.00	37.1	20,568	0.18%
2024/03/20	87.2	301.56	61	298.67	295.00	26.2	20,540	0.13%
2024/03/19	53.6	309.06	33	307.15	305.00	20.6	20,591	0.10%
2024/03/18	44.4	309.43	31	308.11	310.50	13.4	20,605	0.06%
2024/03/15	63.7	312.17	94	316.51	313.00	-30.3	20,670	-0.15%
2024/03/14	31.8	318.26	33	323.50	317.50	-1.2	20,584	-0.01%
2024/03/13	82.7	336.69	44.3	331.47	328.00	38.4	20,968	0.18%
2024/03/12	94	359.02	28	357.04	355.00	66	20,947	0.32%
2024/03/11	51	364.60	52.2	368.29	360.00	-1.2	21,071	-0.01%
2024/03/08	40.3	359.53	52.3	363.14	358.00	-12	20,879	-0.06%
2024/03/07	31.2	362.93	39.1	361.16	359.00	-7.9	20,680	-0.04%
2024/03/06	58.1	363.62	55.3	363.93	362.50	2.8	20,673	0.01%
2024/03/05	33.2	360.93	77.1	359.77	361.50	-44	20,875	-0.21%
2024/03/04	110.4	368.43	49.2	366.29	354.50	61.3	20,978	0.29%	大買/
2024/03/01	36.1	351.74	63.3	356.65	361.00	-27.2	20,553	-0.13%
2024/02/29	51.3	339.08	51	341.72	345.00	0.3	20,268	0.00%
2024/02/27	35.7	332.23	33	332.44	334.00	2.7	20,072	0.01%
2024/02/26	45.6	336.07	33.6	338.04	335.00	12.1	20,034	0.06%
2024/02/23	50.1	349.90	53.3	353.61	342.50	-3.2	20,105	-0.02%
2024/02/22	57.1	353.58	36.2	359.15	347.00	20.9	20,284	0.10%
2024/02/21	29.1	346.92	24.2	350.15	347.50	4.9	19,874	0.02%
2024/02/20	41.7	359.80	47.7	357.45	357.00	-6	19,790	-0.03%
2024/02/19	29.3	372.48	32.1	369.97	366.50	-2.8	19,592	-0.01%
2024/02/16	108.7	381.78	109.5	382.61	381.00	-0.8	19,637	0.00%	大買/大賣/
2024/02/15	66.4	360.53	59.8	365.37	370.50	6.6	19,260	0.03%
2024/02/05	45	337.86	46.5	339.98	337.00	-1.5	18,948	-0.01%
2024/02/02	50.4	327.53	61.8	330.79	333.00	-11.4	18,947	-0.06%
2024/02/01	27.3	307.13	29.2	308.63	313.50	-2	18,987	-0.01%
2024/01/31	38.1	308.10	51.3	307.04	309.00	-13.2	19,098	-0.07%
2024/01/30	47.1	303.52	64.5	304.30	305.00	-17.4	19,085	-0.09%
2024/01/29	28.6	288.80	48.1	292.80	295.00	-19.5	19,111	-0.10%
2024/01/26	34.2	285.75	26.7	288.94	284.00	7.5	19,311	0.04%
2024/01/25	34.8	296.97	28	292.96	292.00	6.7	19,532	0.03%
2024/01/24	29	293.17	29.2	293.97	293.50	-0.2	19,400	0.00%
2024/01/23	29.1	293.33	45.6	293.27	291.00	-16.4	19,559	-0.08%
2024/01/22	42.1	289.57	54.6	291.59	297.50	-12.4	19,345	-0.06%
2024/01/19	97	266.51	121.8	267.02	270.50	-24.8	18,793	-0.13%	大賣/
2024/01/18	57	255.95	51.2	254.25	256.00	5.8	18,715	0.03%
2024/01/17	13	260.77	7	261.71	257.00	6	18,829	0.03%
2024/01/16	3	261.00	4.1	261.14	261.50	-1.1	18,890	-0.01%
2024/01/15	27.1	262.68	22.2	261.19	260.50	4.9	19,056	0.03%
2024/01/12	42.4	262.97	40.4	261.12	262.00	2	19,319	0.01%
2024/01/11	31.4	252.40	96	257.13	263.00	-64.6	19,423	-0.33%
2024/01/10	12	248.21	2	249.25	247.50	10	19,718	0.05%
2024/01/09	31.1	251.84	69	252.46	252.00	-37.9	19,960	-0.19%
2024/01/08	29	245.57	27	241.24	241.50	2	19,988	0.01%
2024/01/05	6.1	245.01	6	248.00	243.00	0.1	20,430	0.00%
2024/01/04	39.1	247.99	19	248.61	247.00	20.1	20,781	0.10%
2024/01/03	49.2	247.98	31.2	249.82	247.50	18	21,367	0.08%
2024/01/02	78.9	254.66	66.1	256.24	255.00	12.9	21,383	0.06%
2023/12/29	9	267.67	8.1	267.80	266.00	0.9	21,203	0.00%
2023/12/28	4.2	265.61	18	266.36	265.50	-13.8	21,225	-0.07%
2023/12/27	9.2	263.89	5.1	264.01	264.00	4.1	21,380	0.02%
2023/12/26	25.1	263.54	40.1	262.89	264.00	-15.1	21,804	-0.07%
2023/12/25	19.1	262.45	22	263.25	263.50	-2.9	22,253	-0.01%
2023/12/22	28	261.41	29.2	262.54	259.00	-1.2	22,547	-0.01%
2023/12/21	71	258.97	131.1	258.48	262.00	-60.1	22,777	-0.26%	大賣/
2023/12/20	41.8	261.69	46	263.12	261.50	-4.3	23,024	-0.02%
2023/12/19	44	257.28	61	259.52	260.00	-17	23,341	-0.07%
2023/12/18	26	254.04	28.2	256.04	255.50	-2.2	23,623	-0.01%
2023/12/15	19.6	257.44	23	256.02	254.00	-3.4	24,052	-0.01%
2023/12/14	79.1	257.46	46.2	258.11	257.50	32.9	24,102	0.14%
2023/12/13	20	251.65	14.3	253.16	250.00	5.7	24,239	0.02%
2023/12/12	24	253.94	9.5	254.47	250.50	14.5	24,357	0.06%
2023/12/11	43.5	254.86	16.3	256.40	251.50	27.2	24,544	0.11%
2023/12/08	126.3	265.79	42.1	265.32	258.50	84.2	24,567	0.34%	大買/
2023/12/07	61.4	254.28	73.6	253.20	259.50	-12.2	24,442	-0.05%
2023/12/06	6.4	239.55	33.1	240.03	243.50	-26.7	24,601	-0.11%
2023/12/05	26.1	230.03	2.1	232.66	228.50	24.1	24,768	0.10%
2023/12/04	40.4	239.32	23	240.41	236.00	17.4	25,017	0.07%
2023/12/01	49.1	246.83	28	245.57	246.00	21.1	25,087	0.08%
2023/11/30	27.5	249.24	30.1	248.42	250.00	-2.6	25,309	-0.01%
2023/11/29	11.3	243.19	56.1	241.31	243.50	-44.8	25,290	-0.18%
2023/11/28	18.1	233.39	70	234.00	235.00	-51.9	25,443	-0.20%
2023/11/27	19	230.71	42.1	231.76	230.00	-23.1	26,463	-0.09%
2023/11/24	23.3	234.05	12	233.00	232.00	11.3	26,978	0.04%
2023/11/22	50.2	236.02	29.1	235.64	233.50	21.1	27,809	0.08%
2023/11/21	65.5	240.93	85	242.19	244.00	-19.5	27,996	-0.07%
2023/11/20	12	233.00	16.1	231.10	233.00	-4.1	28,514	-0.01%
2023/11/17	27	231.57	7	230.79	230.50	20	28,784	0.07%
2023/11/16	60.3	231.66	56	234.00	233.00	4.3	29,414	0.01%
2023/11/15	48.4	232.78	33.2	232.81	228.50	15.2	29,340	0.05%
2023/11/14	56.2	226.76	53	229.17	229.50	3.2	29,350	0.01%
2023/11/13	43	228.56	23	227.72	225.50	20	29,605	0.07%
2023/11/10	25	228.14	18.2	223.00	230.50	6.8	29,695	0.02%
2023/11/09	31.2	229.71	26	230.83	231.00	5.2	29,822	0.02%
2023/11/08	41.2	225.84	48	226.81	224.50	-6.8	29,683	-0.02%
2023/11/07	39.2	219.62	42	219.17	220.50	-2.8	29,783	-0.01%
2023/11/06	58.1	219.01	40	217.28	220.00	18.1	30,121	0.06%
2023/11/03	44.1	224.26	36	224.67	220.50	8.1	30,274	0.03%
2023/11/02	87.2	229.71	67	232.46	226.50	20.2	30,540	0.07%
2023/11/01	43	217.10	23	219.48	221.00	20	30,490	0.07%
2023/10/31	20.1	221.15	46	221.31	217.50	-25.9	30,708	-0.08%
2023/10/30	41.1	235.54	19	235.68	232.50	22	30,679	0.07%
2023/10/27	21.4	235.46	18	234.94	235.50	3.4	30,856	0.01%
2023/10/26	28	233.00	75	233.43	232.00	-47	31,051	-0.15%
2023/10/25	25	245.62	14	246.04	245.50	11	31,115	0.04%
2023/10/24	29.1	243.55	33.1	242.72	247.00	-4	31,257	-0.01%
2023/10/23	39.1	240.35	35	241.04	239.00	4.1	31,608	0.01%
2023/10/20	33.5	239.72	36	239.99	241.50	-2.5	32,203	-0.01%
2023/10/19	22.1	243.73	22	243.25	243.00	0.1	32,573	0.00%
2023/10/18	57.6	252.05	43.2	253.25	246.00	14.4	33,002	0.04%
2023/10/17	26.4	264.09	13	266.76	261.50	13.4	32,569	0.04%
2023/10/16	32.4	266.23	35	269.16	265.50	-2.6	32,685	-0.01%
2023/10/13	62.8	272.49	24.1	270.41	271.00	38.7	33,080	0.12%
2023/10/12	55	284.24	58	284.28	284.50	-3	32,909	-0.01%
2023/10/11	58	284.62	42.2	285.70	274.00	15.8	33,130	0.05%
2023/10/06	27	289.74	27.4	291.14	289.50	-0.4	33,267	0.00%
2023/10/05	21.2	287.42	18	288.08	288.00	3.2	33,634	0.01%
2023/10/04	9	286.78	6	286.50	287.50	3	33,823	0.01%
2023/10/03	27	290.09	11	290.91	290.00	16	34,036	0.05%
2023/10/02	29.8	293.56	27	294.81	290.00	2.8	34,069	0.01%
2023/09/28	42.6	287.69	37.1	285.63	281.50	5.5	33,874	0.02%
2023/09/27	22	278.48	25	281.90	284.50	-3	33,745	-0.01%
2023/09/26	28.2	279.06	40.2	279.92	275.50	-12.1	33,843	-0.04%
2023/09/25	39	274.38	34	274.57	274.50	5	33,822	0.01%
2023/09/22	25	273.66	30.2	275.87	279.00	-5.2	33,668	-0.02%
2023/09/21	45.3	264.96	70.1	265.62	268.50	-24.8	33,359	-0.07%
2023/09/20	46.1	264.87	76	263.68	263.50	-29.9	33,008	-0.09%
2023/09/19	54.2	257.77	29.1	256.22	253.50	25.1	32,760	0.08%
2023/09/18	15.4	260.54	10.3	258.76	260.00	5.1	32,765	0.02%
2023/09/15	19.4	272.04	6	272.25	271.50	13.4	32,493	0.04%
2023/09/14	23.6	278.01	20	277.70	278.00	3.6	32,446	0.01%
2023/09/13	36.5	267.85	11	266.55	267.50	25.5	32,186	0.08%
2023/09/12	21.5	272.83	18	273.86	270.50	3.5	32,289	0.01%
2023/09/11	27.2	288.28	47	282.79	279.50	-19.8	32,135	-0.06%
2023/09/08	71.6	314.40	121.3	313.74	307.50	-49.7	31,678	-0.16%	大賣/
2023/09/07	49.4	306.85	36.1	310.97	314.50	13.3	31,645	0.04%
2023/09/06	19.2	311.23	30	310.00	306.50	-10.8	31,971	-0.03%
2023/09/05	49.2	312.30	41	310.46	311.00	8.2	32,151	0.03%
2023/09/04	36.1	322.06	38	320.29	316.00	-1.9	31,990	-0.01%
2023/09/01	54.5	334.66	44	331.99	323.00	10.4	32,027	0.03%
2023/08/31	89.6	344.98	68.2	345.18	341.00	21.4	31,778	0.07%
2023/08/30	101.6	361.88	63.8	364.39	354.00	37.8	31,011	0.12%	大買/
2023/08/29	58.2	353.31	48.2	354.08	354.00	10.1	31,023	0.03%
2023/08/28	72.2	341.09	70.1	343.33	345.00	2.1	30,750	0.01%
2023/08/25	45.4	343.99	71.2	345.52	342.50	-25.7	30,385	-0.08%
2023/08/24	27.6	357.28	317.5	356.69	354.00	-289.9	30,075	-0.96%	大賣/鉅額交易
2023/08/23	40.1	332.19	57.2	333.04	334.50	-17.1	29,494	-0.06%
2023/08/22	81.1	335.80	80.2	337.08	335.50	0.9	30,070	0.00%
2023/08/21	11.3	311.49	9.1	312.10	310.50	2.2	29,770	0.01%
2023/08/18	18.4	322.54	21.1	309.23	312.00	-2.7	29,911	-0.01%
2023/08/17	58.3	330.62	29.5	333.93	331.00	28.8	29,649	0.10%
2023/08/16	32.2	320.85	23.7	320.97	334.50	8.5	29,316	0.03%
2023/08/15	57.4	312.91	61.1	313.52	316.00	-3.6	29,189	-0.01%
2023/08/14	54.3	292.73	31.2	292.03	296.00	23.1	29,144	0.08%
2023/08/11	74.9	303.71	73.3	300.06	300.50	1.6	29,103	0.01%
2023/08/10	25.9	300.48	55.1	304.26	296.00	-29.2	28,971	-0.10%
2023/08/09	108	338.20	56.1	341.61	328.50	51.9	28,392	0.18%	大買/
2023/08/08	73.6	340.26	82.3	340.10	333.50	-8.6	27,833	-0.03%
2023/08/07	22.1	330.87	13.5	326.02	336.50	8.6	27,317	0.03%
2023/08/04	27.2	304.58	14	305.82	306.00	13.2	27,098	0.05%
2023/08/02	5.6	310.30	3	296.17	297.00	2.6	26,783	0.01%
2023/08/01	31.2	319.57	22	315.14	319.00	9.2	26,423	0.03%
2023/07/31	33.6	342.35	24.3	319.33	314.00	9.4	26,171	0.04%
2023/07/28	13.3	338.52	16.1	342.98	347.50	-2.9	25,871	-0.01%
2023/07/27	36.2	337.04	37	336.27	332.00	-0.8	25,518	0.00%
2023/07/26	38.3	340.42	36.6	337.72	333.00	1.7	25,212	0.01%
2023/07/25	31.7	367.54	124.8	354.49	352.50	-93.1	24,586	-0.38%	大賣/
2023/07/24	114.6	329.49	17.2	336.93	354.50	97.4	23,766	0.41%	大買/
2023/07/21	25.1	309.93	34.4	311.41	322.50	-9.3	23,010	-0.04%
2023/07/20	12.3	302.94	4.2	302.51	305.00	8.1	22,300	0.04%
2023/07/19	26.1	305.30	20.1	303.58	298.50	5.9	22,068	0.03%
2023/07/18	24.2	297.03	30.3	299.59	312.50	-6	21,625	-0.03%
2023/07/17	5.4	298.04	5.5	297.16	293.50	-0.1	20,944	0.00%
2023/07/14	32.4	293.03	26.4	292.60	296.00	6	20,668	0.03%
2023/07/13	121.2	328.44	253.5	307.59	295.50	-132.3	20,034	-0.66%	大買/大賣/鉅額交易
2023/07/12	244.5	290.72	105.5	293.74	304.00	139	19,203	0.72%	大買/大賣/鉅額交易
2023/07/11	122.3	278.71	211.4	275.72	276.50	-89.1	18,647	-0.48%	大買/大賣/
2023/07/10	77.4	272.82	15.4	274.13	273.50	62	18,304	0.34%
2023/07/07	8.2	260.93	2.1	259.33	261.00	6.1	17,909	0.03%
2023/07/06	18	267.67	24.5	266.38	264.00	-6.5	17,667	-0.04%
2023/07/05	26.4	262.25	22.4	263.55	265.00	4	17,349	0.02%
2023/07/04	11.3	264.00	26.7	260.78	272.50	-15.4	16,996	-0.09%
2023/07/03	16.3	249.00	26.3	250.66	248.00	-10	16,641	-0.06%
2023/06/30	17.1	236.87	15	239.10	243.50	2.1	16,329	0.01%
2023/06/29	10.3	233.01	8.1	231.40	233.00	2.2	16,120	0.01%
2023/06/28	12.8	233.90	7.8	229.33	227.00	5	15,875	0.03%
2023/06/27	7.1	236.25	11.6	234.32	233.00	-4.6	15,635	-0.03%
2023/06/26	29.6	248.32	22	244.64	243.50	7.6	15,298	0.05%
2023/06/21	15.1	258.63	12.2	259.06	260.00	2.9	15,061	0.02%
2023/06/20	16.1	255.96	25.3	254.52	256.00	-9.2	14,909	-0.06%
2023/06/19	14.4	250.49	11.2	251.71	252.50	3.2	14,742	0.02%
2023/06/16	27.7	255.72	22.3	256.39	254.50	5.4	14,558	0.04%
2023/06/15	9.1	247.05	6.1	246.62	246.00	3	14,123	0.02%
2023/06/14	28.2	242.60	34.1	243.38	242.50	-6	13,790	-0.04%
2023/06/13	54.8	244.55	55.5	243.61	245.00	-0.8	13,545	-0.01%
2023/06/12	104.8	249.43	91.5	250.40	243.00	13.3	13,144	0.10%	大買/
2023/06/09	15.5	227.87	27	235.63	240.50	-11.5	12,421	-0.09%
2023/06/08	18.4	219.78	20.6	219.24	219.00	-2.2	11,937	-0.02%
2023/06/07	11.3	220.50	14.3	221.45	224.50	-3	11,744	-0.03%
2023/06/06	13.4	208.91	13.2	210.33	209.00	0.2	11,416	0.00%
2023/06/05	17.4	204.10	17.2	207.65	211.50	0.2	11,220	0.00%
2023/06/02	67.2	204.34	75.5	206.90	203.00	-8.3	10,857	-0.08%
2023/06/01	5	188.60	16	185.16	190.50	-11	10,204	-0.11%
2023/05/31	2.1	186.41	2	187.00	186.50	0.1	9,895	0.00%
2023/05/30	9.3	182.89	8.4	182.18	184.50	0.9	9,695	0.01%
2023/05/29	55	185.58	37.3	186.36	186.00	17.7	9,462	0.19%
2023/05/26	50.8	186.66	43.3	188.06	185.00	7.4	9,012	0.08%
2023/05/25	16.3	178.62	18.5	179.44	180.00	-2.2	8,182	-0.03%
2023/05/24	4.5	162.72	59.1	162.68	165.00	-54.6	7,686	-0.71%
2023/05/23	12	160.38	75.3	161.03	160.00	-63.3	7,391	-0.86%
2023/05/22	100.4	160.51	124.5	163.17	161.50	-24.1	7,261	-0.33%	大賣/
2023/05/19	60.4	162.73	26.7	161.19	164.00	33.7	7,143	0.47%
2023/05/18	108.6	155.52	95.7	153.06	159.50	12.9	6,904	0.19%	大買/
2023/05/17	84.2	149.90	4.2	148.81	149.50	80.1	6,508	1.23%
2023/05/16	13.4	142.24	11	144.23	144.50	2.4	6,089	0.04%
2023/05/15	7	137.71	1	138.00	135.50	6	5,715	0.10%
2023/05/12	1.1	138.98	1.1	139.02	139.00	0	5,663	0.00%
2023/05/11	2	139.50	10.1	140.95	141.00	-8	5,621	-0.14%
2023/05/10	0.2	139.17	12	139.21	139.50	-11.9	5,636	-0.21%
2023/05/09	11	138.59	4	137.88	139.00	7	5,615	0.12%
2023/05/08	0	0.00	0.1	136.50	135.00	-0.1	5,574	0.00%
2023/05/05	1	136.00	0.5	136.50	137.00	0.5	5,671	0.01%
2023/05/04	3.1	135.51	0	0.00	136.00	3.1	5,687	0.05%
2023/05/03	0	0.00	0.1	132.50	132.50	-0.1	5,678	0.00%
2023/04/26	0.2	128.00	2	128.00	129.00	-1.8	5,943	-0.03%
2023/04/25	0	0.00	1.1	129.27	129.00	-1.1	5,983	-0.02%
2023/04/21	0.1	134.00	0	0.00	132.00	0.1	6,020	0.00%
2023/04/20	0	0.00	0.1	133.00	134.00	-0.1	6,069	0.00%
2023/04/19	0	0.00	1	133.00	134.50	-1	6,132	-0.02%
2023/04/18	1.1	135.07	0	0.00	135.50	1.1	6,115	0.02%
2023/04/17	0.1	134.50	1	135.50	135.00	-0.9	6,169	-0.01%
2023/04/14	1.1	133.95	1	134.00	134.50	0.1	6,224	0.00%
2023/04/13	0.1	133.00	4.1	132.26	132.00	-4	6,302	-0.06%
2023/04/12	1	136.50	5.1	136.20	136.50	-4.1	6,266	-0.07%
2023/04/11	1.1	136.00	2.1	136.95	135.50	-1	6,291	-0.02%
2023/04/10	0.1	134.50	2	134.00	136.50	-2	6,250	-0.03%
2023/04/07	1.6	134.42	3.5	135.69	134.00	-2	6,227	-0.03%
2023/04/06	5.6	137.23	16.1	136.81	138.00	-10.6	6,239	-0.17%
2023/03/31	2.1	133.24	6.1	133.08	133.50	-4	6,146	-0.06%
2023/03/30	2.1	133.43	1.3	132.91	133.00	0.8	6,240	0.01%
2023/03/29	0.3	128.60	13.1	129.87	130.00	-12.9	6,253	-0.21%
2023/03/28	5	127.00	0.1	126.08	128.00	4.9	6,421	0.08%
2023/03/27	0.1	128.00	0	0.00	128.00	0.1	6,570	0.00%
2023/03/24	0.1	128.50	4	129.00	129.00	-3.9	6,994	-0.06%
2023/03/23	0	0.00	0.2	125.45	126.00	-0.2	7,530	0.00%
2023/03/22	1.2	123.42	2.1	122.28	123.50	-0.9	7,667	-0.01%
2023/03/20	0	0.00	1	119.50	120.00	-1	7,621	-0.01%
2023/03/17	1	117.00	0	0.00	118.50	1	7,610	0.01%
2023/03/16	2	120.50	2	120.00	119.50	0	7,638	0.00%
2023/03/15	1	118.50	2.5	120.40	119.00	-1.5	7,704	-0.02%
2023/03/14	3.5	117.14	0	0.00	117.50	3.5	7,723	0.05%
2023/03/13	1	117.00	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0.1	119.25	2.2	119.71	120.00	-2.1	7,731	-0.03%
2023/03/09	2	119.00	2	119.75	119.00	0	7,803	0.00%
2023/03/08	1.1	117.06	0	0.00	117.00	1.1	7,802	0.01%
2023/03/06	0	0.00	1	118.50	118.50	-1	7,823	-0.01%
2023/02/24	1	122.00	0	0.00	119.00	1	8,196	0.01%
2023/02/23	2.1	120.74	2	121.00	120.50	0.1	8,349	0.00%
2023/02/22	1.3	115.85	0	0.00	117.50	1.3	8,626	0.02%
2023/02/21	1	116.00	0.1	116.50	116.50	0.9	8,830	0.01%
2023/02/20	2	116.75	0	0.00	116.50	2	9,029	0.02%
2023/02/17	0	0.00	2	118.50	117.50	-2	9,090	-0.02%
2023/02/16	0.1	120.50	1	121.00	121.00	-1	9,203	-0.01%
2023/02/15	0	0.00	0	120.00	119.00	0	9,259	0.00%
2023/02/13	6	116.25	0.1	116.50	117.50	5.9	9,392	0.06%
2023/02/10	1	117.49	0	0.00	117.00	1	9,518	0.01%
2023/02/09	0.1	119.50	0	0.00	117.00	0.1	9,760	0.00%
2023/02/08	0	0.00	1	122.00	120.00	-1	9,879	-0.01%
2023/02/06	0	115.50	0	0.00	116.00	0	9,766	0.00%
2023/02/03	0.1	115.50	0	116.00	114.50	0	9,695	0.00%
2023/02/02	0	117.50	2	118.00	118.00	-2	9,613	-0.02%
2023/02/01	1	117.00	0	0.00	117.00	1	9,610	0.01%
2023/01/31	1	121.00	11	120.00	115.50	-10	9,642	-0.10%
2023/01/30	12	119.42	6	118.67	119.50	6	9,570	0.06%
2023/01/17	1	114.50	1	114.50	114.00	0	9,451	0.00%
2023/01/16	1	113.00	0	0.00	113.50	1	9,558	0.01%
2023/01/13	0	0.00	1	113.50	114.00	-1	9,583	-0.01%
2023/01/11	0	0.00	0	114.00	114.50	0	10,011	0.00%
2023/01/10	0	0.00	3.1	114.16	114.50	-3.1	10,444	-0.03%
2023/01/09	0	0.00	4	113.50	113.50	-4	10,464	-0.04%
2023/01/06	0	0.00	1.1	112.00	112.00	-1.1	10,450	-0.01%
2023/01/05	4	112.50	1	110.50	110.50	3	10,448	0.03%
2023/01/04	1	111.50	6	111.08	112.00	-5	10,370	-0.05%
2023/01/03	0	0.00	9	110.05	111.00	-9	10,354	-0.09%
2022/12/30	1	107.00	0	0.00	106.50	1	10,334	0.01%
2022/12/29	0	0.00	2	107.00	107.50	-2	10,358	-0.02%
2022/12/28	0.1	104.50	0	0.00	105.50	0.1	10,389	0.00%
2022/12/26	2.1	107.72	0	0.00	105.00	2.1	10,496	0.02%
2022/12/23	0	0.00	2	105.50	106.50	-2	10,489	-0.02%
2022/12/22	1	106.00	8	104.94	105.00	-7	10,577	-0.07%
2022/12/21	2	101.00	0	0.00	101.00	2	10,486	0.02%
2022/12/20	6	100.83	0	0.00	100.00	6	10,440	0.06%
2022/12/19	1	105.00	0	0.00	103.00	1	10,318	0.01%
2022/12/16	13	107.92	5	108.60	107.00	8	10,187	0.08%
2022/12/15	11	114.41	31.1	116.57	114.00	-20.1	9,893	-0.20%
2022/12/14	7	107.21	9.1	106.29	107.00	-2.1	9,425	-0.02%
2022/12/13	0	0.00	6	104.00	102.50	-6	9,380	-0.06%
2022/12/12	1	102.50	0	0.00	102.50	1	9,527	0.01%
2022/12/09	1	102.00	1	102.00	102.50	0	9,695	0.00%
2022/12/08	8	100.88	0.2	103.00	102.50	7.9	9,983	0.08%
2022/12/07	1	100.50	1	101.00	101.00	0	10,046	0.00%
2022/12/06	1	103.00	0	0.00	103.50	1	10,246	0.01%
2022/12/05	0	0.00	0.3	109.00	108.00	-0.3	10,310	0.00%
2022/12/02	2	111.00	0	110.50	111.00	2	10,365	0.02%
2022/12/01	0	0.00	15	111.70	112.50	-15	10,376	-0.14%
2022/11/30	13	108.46	1	111.00	108.00	12	10,259	0.12%
2022/11/29	1	108.00	1	108.00	108.00	0	10,182	0.00%
2022/11/25	1.1	108.95	13	108.15	107.50	-12	10,102	-0.12%
2022/11/24	11	106.00	8	106.00	107.00	3	9,830	0.03%
2022/11/23	2	105.76	0	0.00	105.50	2	9,809	0.02%
2022/11/22	2	109.00	7	106.00	107.00	-5	9,772	-0.05%
2022/11/21	13	109.35	11	108.18	108.00	2	9,725	0.02%
2022/11/18	33.1	111.17	39	111.31	113.00	-5.9	9,512	-0.06%
2022/11/17	9.2	106.07	6	106.17	107.00	3.2	9,089	0.04%
2022/11/16	0	0.00	40	102.19	104.00	-40	8,886	-0.45%
2022/11/15	0	0.00	11.1	98.60	99.00	-11.1	8,682	-0.13%
2022/11/14	2	98.50	8	99.90	100.50	-6	8,649	-0.07%
2022/11/11	6	101.00	0.1	103.00	101.00	6	8,571	0.07%
2022/11/10	12.3	100.46	0	0.00	100.50	12.3	8,519	0.14%
2022/11/09	1	100.50	5.1	102.09	102.50	-4.1	8,495	-0.05%
2022/11/08	48	101.16	8	101.19	101.00	40	8,550	0.47%
2022/11/07	6	100.83	20	100.76	102.00	-14	8,528	-0.16%
2022/11/04	58.1	95.48	81	95.70	96.80	-23	8,287	-0.28%
2022/11/03	24	93.48	11	94.01	95.10	13	8,107	0.16%
2022/10/28	3	92.33	5	93.00	92.50	-2	8,131	-0.02%
2022/10/27	10	91.69	39	92.22	93.00	-29	8,161	-0.36%
2022/10/26	0	0.00	4	91.45	91.30	-4	8,133	-0.05%
2022/10/25	1	90.80	2	90.50	90.20	-1	8,121	-0.01%
2022/10/24	16	92.30	16.1	92.19	90.00	-0.1	8,135	0.00%
2022/10/21	2	88.70	3	90.00	90.30	-1	8,075	-0.01%
2022/10/20	1	89.90	0	0.00	90.00	1	8,092	0.01%
2022/10/19	3	91.40	8.1	90.99	91.60	-5.1	8,056	-0.06%
2022/10/18	1	88.30	13.1	90.04	89.30	-12.1	7,844	-0.15%
2022/10/17	0	0.00	1	82.30	83.10	-1	7,549	-0.01%
2022/10/14	6	82.88	0	0.00	82.10	6	7,581	0.08%
2022/10/13	1	82.60	0	0.00	82.90	1	7,723	0.01%
2022/10/12	1	82.40	0	0.00	82.70	1	7,919	0.01%
2022/10/11	2	83.00	8	83.55	82.90	-6	7,973	-0.08%
2022/10/07	21	85.56	3	86.17	84.80	18	7,914	0.23%
2022/10/06	2	89.60	2.1	91.83	89.00	-0.1	7,802	0.00%
2022/10/05	1	90.80	1	91.50	90.60	0	7,777	0.00%
2022/10/04	2	90.60	1	91.30	90.70	1	7,749	0.01%
2022/09/30	2	86.30	0	0.00	88.30	2	7,713	0.03%
2022/09/29	4	89.15	3	89.00	88.90	1	7,691	0.01%
2022/09/27	1	90.00	0	0.00	89.00	1	7,667	0.01%
2022/09/26	8	89.14	1	89.10	89.20	7	7,668	0.09%
2022/09/22	0	0.00	1.1	91.94	93.00	-1.1	7,956	-0.01%
2022/09/21	11.1	90.09	1	90.10	90.00	10.1	7,830	0.13%
2022/09/20	5	93.60	3.2	92.91	93.20	1.8	7,646	0.02%
2022/09/19	3	95.73	16	95.48	95.30	-13	7,475	-0.17%
2022/09/16	3.2	96.04	13	94.67	93.70	-9.8	7,292	-0.13%
2022/09/15	2	94.10	9.1	95.23	95.50	-7.1	7,172	-0.10%
2022/09/14	15	90.80	16.1	91.15	91.00	-1.1	6,920	-0.02%
2022/09/13	15.1	93.68	4.1	93.58	92.90	10.9	6,768	0.16%
2022/09/12	1	90.90	2.1	89.92	91.10	-1.1	6,573	-0.02%
2022/09/08	0	82.00	14.2	84.49	86.20	-14.2	6,484	-0.22%
2022/09/06	0	82.00	0	0.00	81.20	0	6,615	0.00%
2022/09/05	10	83.80	0	0.00	83.50	10	6,663	0.15%
2022/09/02	0	0.00	10	84.20	85.10	-10	6,708	-0.15%
2022/09/01	1	83.90	0	0.00	83.90	1	6,762	0.01%
2022/08/30	0	0.00	2	85.00	84.50	-2	6,789	-0.03%
2022/08/29	7	84.20	16.3	84.25	84.80	-9.3	6,829	-0.14%
2022/08/26	0	0.00	10	86.30	87.00	-10	6,799	-0.15%
2022/08/25	0	84.70	10	84.00	85.70	-10	6,768	-0.15%
2022/08/24	8	84.20	0	0.00	83.50	8	6,749	0.12%
2022/08/23	5.1	83.86	0	0.00	83.50	5.1	6,791	0.07%
2022/08/22	13	85.46	2	86.00	85.00	11	6,893	0.16%
2022/08/18	7	86.70	17	86.78	86.90	-10	6,890	-0.15%
2022/08/17	0	85.00	3	85.33	85.30	-3	6,838	-0.04%
2022/08/16	35	84.44	25	83.74	83.60	10	6,825	0.15%
2022/08/15	22	84.70	20	84.65	85.20	2	6,797	0.03%
2022/08/12	0	0.00	1	82.50	82.80	-1	6,669	-0.01%
2022/08/11	6	80.68	3	80.50	80.30	3	6,549	0.05%
2022/08/10	0	0.00	2	79.30	79.30	-2	6,543	-0.03%
2022/08/09	0	0.00	15	79.50	79.90	-15	6,553	-0.23%
2022/08/08	5	79.80	0	0.00	79.70	5	6,590	0.08%
2022/08/05	1	80.40	2	80.55	80.60	-1	6,588	-0.02%
2022/08/04	11	80.35	12	80.96	79.60	-1	6,598	-0.02%
2022/08/03	4.1	92.20	11	92.29	92.30	-6.9	6,507	-0.11%
2022/08/02	2.1	92.21	5	92.32	92.20	-2.9	6,427	-0.05%
2022/08/01	6.1	92.01	0	0.00	93.30	6.1	6,343	0.10%
2022/07/29	12	91.09	2	91.80	91.40	10	6,304	0.16%
2022/07/28	2	90.90	3	91.50	90.70	-1	6,307	-0.02%
2022/07/27	1	90.40	0.4	89.50	91.00	0.6	6,285	0.01%
2022/07/26	8.1	91.24	22	92.61	89.80	-14	6,222	-0.22%
2022/07/25	0	95.30	0	0.00	94.00	0	6,130	0.00%
2022/07/22	28.2	95.79	25	95.54	95.30	3.2	6,050	0.05%
2022/07/21	6	97.00	5	97.04	97.90	1	5,927	0.02%
2022/07/20	10	96.63	9.1	96.39	96.80	0.9	5,880	0.02%
2022/07/19	12.1	94.46	6	93.10	93.80	6.1	5,812	0.10%
2022/07/18	13.1	89.12	0	0.00	91.80	13.1	5,674	0.23%
2022/07/15	1	87.40	1	87.20	87.40	0	5,653	0.00%
2022/07/14	0	0.00	4	85.20	87.40	-4	5,744	-0.07%
2022/07/13	2	85.60	1	85.90	86.00	1	5,840	0.02%
2022/07/12	2	83.65	0	0.00	83.40	2	5,872	0.03%
2022/07/08	0	0.00	1	89.00	89.30	-1	5,914	-0.02%
2022/07/07	1	85.00	24	84.35	86.70	-23	5,950	-0.39%
2022/07/06	2	86.90	3	87.63	86.00	-1	6,044	-0.02%
2022/07/05	3	85.17	2	86.00	86.20	1	6,044	0.02%
2022/07/04	10	83.00	5	82.50	83.40	5	6,076	0.08%
2022/07/01	25.1	82.47	0	0.00	81.50	25.1	6,107	0.41%
2022/06/30	1.1	90.55	1	88.90	88.70	0.1	5,859	0.00%
2022/06/29	1	91.20	5	91.52	92.00	-4	5,812	-0.07%
2022/06/27	1	94.90	2	95.25	95.30	-1	5,842	-0.02%
2022/06/23	1.1	92.40	1	92.90	92.30	0.1	5,883	0.00%
2022/06/22	2	93.70	1	93.90	92.10	1	5,892	0.02%
2022/06/20	1.1	94.03	2	94.25	93.90	-0.9	5,958	-0.02%
2022/06/17	0	0.00	1	97.90	98.00	-1	6,056	-0.02%
2022/06/16	1	99.10	2	98.80	98.80	-1	6,177	-0.02%
2022/06/15	7.1	100.39	10	101.45	100.00	-2.9	6,163	-0.05%
2022/06/14	1	105.00	0	0.00	104.00	1	6,154	0.02%
2022/06/13	1	105.50	38	106.50	106.00	-37	6,167	-0.60%
2022/06/10	12	109.29	0	0.00	109.50	12	6,272	0.19%
2022/06/09	6	113.67	2	114.75	114.00	4	6,453	0.06%
2022/06/08	11	114.41	0	0.00	114.50	11	6,731	0.16%
2022/06/07	0	0.00	7	112.71	114.00	-7	6,811	-0.10%
2022/06/06	14	110.54	0	0.00	110.50	14	6,889	0.20%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	2	113.75	2.1	112.29	112.50	-0.1	7,227	0.00%
2022/05/30	5.1	111.01	1.7	113.87	112.50	3.4	7,376	0.05%
2022/05/27	0.3	107.31	4	108.13	108.00	-3.7	7,348	-0.05%
2022/05/26	0.3	106.33	0	0.00	105.00	0.3	7,523	0.00%
2022/05/25	10	106.00	1	106.50	105.50	9	7,686	0.12%
2022/05/24	1.1	105.00	0	0.00	104.50	1.1	7,831	0.01%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	4	107.63	1	107.00	107.00	3	8,155	0.04%
2022/05/18	0	0.00	6	111.00	110.50	-6	8,338	-0.07%
2022/05/17	0.1	109.50	0	0.00	108.50	0.1	8,414	0.00%
2022/05/16	10	108.00	16	109.06	107.50	-6	8,507	-0.07%
2022/05/13	0.2	108.00	1	109.00	108.00	-0.8	8,587	-0.01%
2022/05/12	3.1	106.05	2.1	105.56	105.50	1	8,662	0.01%
2022/05/11	4	106.88	3	107.50	106.00	1	8,893	0.01%
2022/05/10	1	107.00	0	0.00	110.00	1	8,902	0.01%
2022/05/06	1	111.00	0	0.00	111.50	1	9,231	0.01%
2022/05/05	0	0.00	1	115.00	114.50	-1	9,365	-0.01%
2022/05/04	1.2	114.29	6	113.58	115.00	-4.8	9,416	-0.05%
2022/05/03	1	111.00	2	110.75	111.00	-1	9,440	-0.01%
2022/04/29	1.1	109.52	3	110.50	108.50	-2	9,485	-0.02%
2022/04/28	2	107.75	2	109.00	108.00	0	9,529	0.00%
2022/04/27	1	107.00	0.1	107.00	107.50	0.9	9,616	0.01%
2022/04/25	0	0.00	10.9	108.05	107.00	-10.9	9,596	-0.11%
2022/04/22	4.2	112.55	0	0.00	111.50	4.2	9,530	0.04%
2022/04/21	3	114.33	1	114.50	113.50	2	9,544	0.02%
2022/04/20	0.1	115.50	2	115.50	116.00	-1.9	9,565	-0.02%
2022/04/19	4	114.00	1.2	113.58	113.50	2.8	9,539	0.03%
2022/04/18	0	0.00	1	110.00	111.00	-1	9,657	-0.01%
2022/04/15	2	113.00	2.1	112.82	112.50	-0.1	9,847	0.00%
2022/04/14	3.1	116.01	1	114.50	114.50	2.1	10,028	0.02%
2022/04/13	6	116.17	2	116.00	116.00	4	10,073	0.04%
2022/04/12	2	117.75	5	116.80	117.00	-3	10,092	-0.03%
2022/04/11	2	120.50	1.5	120.00	119.50	0.5	10,188	0.00%
2022/04/08	7	121.86	7	120.79	122.50	0	10,174	0.00%
2022/04/07	8	126.06	7	124.57	122.50	1	10,113	0.01%
2022/04/06	4	128.63	1	128.50	127.50	3	10,048	0.03%
2022/04/01	1	128.00	1.8	129.50	130.50	-0.8	10,021	-0.01%
2022/03/31	3	129.50	2	130.25	130.00	1	10,067	0.01%
2022/03/30	11	130.59	0	0.00	130.00	11	10,111	0.11%
2022/03/29	0	0.00	2	132.00	131.00	-2	10,208	-0.02%
2022/03/28	0	0.00	1	131.50	131.50	-1	10,345	-0.01%
2022/03/25	0	0.00	5	130.50	130.50	-5	10,598	-0.05%
2022/03/24	0.1	129.00	0	0.00	129.50	0.1	10,745	0.00%
2022/03/23	1	128.50	1	129.00	129.00	0	10,883	0.00%
2022/03/22	1.4	126.26	8	126.63	128.50	-6.7	11,334	-0.06%
2022/03/21	5	131.30	83	134.11	131.00	-78	11,369	-0.69%
2022/03/18	144	130.59	62	130.99	130.50	82	11,535	0.71%	大買/
2022/03/17	5	130.20	6	132.42	130.50	-1	12,011	-0.01%
2022/03/16	15.4	127.07	12	126.67	127.00	3.4	12,303	0.03%
2022/03/15	15.1	127.67	7	129.21	126.00	8.1	12,771	0.06%
2022/03/14	10.8	128.71	22	128.61	130.50	-11.2	13,145	-0.09%
2022/03/11	19.5	133.28	3	134.00	133.00	16.5	13,092	0.13%
2022/03/10	6.2	139.92	15	140.47	138.50	-8.8	13,162	-0.07%
2022/03/09	11.3	135.27	1	137.00	136.00	10.3	13,254	0.08%
2022/03/08	14	137.36	12	137.71	135.50	2	13,304	0.02%
2022/03/07	19.5	139.44	1.8	141.28	139.50	17.7	13,326	0.13%
2022/03/04	2.2	146.86	1	149.00	148.00	1.2	13,289	0.01%
2022/03/03	4	148.13	4.1	148.76	148.50	-0.1	13,403	0.00%
2022/03/02	11.1	146.45	1	146.00	146.00	10.1	13,442	0.08%
2022/03/01	6	145.50	16	144.91	145.50	-10	13,445	-0.07%
2022/02/25	43	142.38	6	140.92	140.00	37	13,345	0.28%
2022/02/24	6.7	142.71	7.1	141.23	141.00	-0.4	13,363	0.00%
2022/02/23	0.2	144.25	4	144.13	148.00	-3.8	13,405	-0.03%
2022/02/22	13.4	141.20	1	140.00	140.00	12.4	13,560	0.09%
2022/02/21	4	149.00	1	147.50	147.50	3	13,689	0.02%
2022/02/18	2.1	150.97	0	0.00	152.50	2.1	13,886	0.02%
2022/02/17	19	153.58	36	153.07	152.50	-17	14,252	-0.12%
2022/02/16	4	152.50	17	151.47	151.50	-13	14,789	-0.09%
2022/02/15	2.1	151.10	3.1	150.32	149.50	-1	15,392	-0.01%
2022/02/14	1.1	144.55	3	144.83	143.50	-1.9	15,733	-0.01%
2022/02/11	12.9	150.69	3.2	148.38	148.00	9.7	16,225	0.06%
2022/02/10	3	150.50	26.3	150.30	150.00	-23.3	16,909	-0.14%
2022/02/09	81	152.13	83.2	153.01	152.50	-2.2	17,851	-0.01%
2022/02/08	72	151.38	66	152.37	152.50	6	18,397	0.03%
2022/02/07	1.3	145.40	1	146.00	146.00	0.3	18,438	0.00%
2022/01/26	3.3	139.39	0	0.00	137.50	3.3	18,851	0.02%
2022/01/25	1	140.00	1	142.00	142.00	0	19,252	0.00%
2022/01/24	2	136.75	3	139.50	140.00	-1	19,863	-0.01%
2022/01/21	15	140.50	2	141.00	141.00	13	20,164	0.06%
2022/01/20	1	143.50	1	142.00	142.00	0	20,174	0.00%
2022/01/19	7	141.50	4	143.25	143.50	3	20,165	0.01%
2022/01/18	1.2	143.21	1	143.00	143.00	0.2	20,268	0.00%
2022/01/17	3	137.50	1	142.00	140.50	2	20,318	0.01%
2022/01/14	0	0.00	11	136.55	138.50	-11	20,520	-0.05%
2022/01/13	21.1	142.00	2.4	139.63	139.50	18.7	21,100	0.09%
2022/01/12	2.1	142.26	0	0.00	142.00	2.1	21,156	0.01%
2022/01/11	7.4	142.51	11	140.73	141.00	-3.6	21,319	-0.02%
2022/01/10	2.2	144.27	16	144.88	149.00	-13.8	21,764	-0.06%
2022/01/07	10.5	149.18	2.3	146.56	147.50	8.2	21,736	0.04%
2022/01/06	6.1	150.96	27	155.59	154.50	-20.9	21,802	-0.10%
2022/01/05	4.2	154.00	2	152.50	154.00	2.2	22,262	0.01%
2022/01/04	6	154.58	10	158.25	152.50	-4	23,353	-0.02%
2022/01/03	2	156.25	4	156.25	156.50	-2	24,034	-0.01%
2021/12/30	2	153.00	2	154.50	155.50	0	24,047	0.00%
2021/12/29	5	154.80	2	153.75	154.00	3	24,031	0.01%
2021/12/28	1	156.50	2.2	156.41	156.50	-1.2	24,030	0.00%
2021/12/27	4	156.50	4	157.63	155.00	0	24,009	0.00%
2021/12/24	0.2	155.00	2	154.75	156.00	-1.8	23,957	-0.01%
2021/12/23	18	156.31	16.3	157.12	155.00	1.7	23,949	0.01%
2021/12/22	13	156.81	16.4	156.69	157.00	-3.4	23,896	-0.01%
2021/12/21	5.4	151.34	13.2	152.58	155.00	-7.7	23,739	-0.03%
2021/12/20	44.1	153.71	52	157.64	153.50	-7.9	23,512	-0.03%
2021/12/17	65	154.58	26.1	154.98	154.50	38.9	23,365	0.17%
2021/12/16	21.2	159.67	16.2	159.75	158.00	5	23,232	0.02%
2021/12/15	30.2	153.45	31.2	153.16	152.50	-1	22,701	0.00%
2021/12/14	27.1	153.72	20.4	152.19	151.50	6.6	22,456	0.03%
2021/12/13	54.4	156.83	45	158.73	160.00	9.4	22,105	0.04%
2021/12/10	23.3	150.96	29.1	149.55	152.50	-5.8	21,555	-0.03%
2021/12/09	31.4	147.24	45.5	147.27	148.00	-14.1	21,107	-0.07%
2021/12/08	13.3	140.39	44	138.58	142.50	-30.8	20,581	-0.15%
2021/12/07	22	133.93	3	133.50	132.50	19	20,071	0.09%
2021/12/06	67	134.66	57	134.38	134.50	10	19,908	0.05%
2021/12/03	3	140.67	11.2	140.51	141.00	-8.2	19,687	-0.04%
2021/12/02	18	137.75	2	138.00	136.50	16	19,627	0.08%
2021/12/01	8	137.00	8	137.56	139.00	0	19,526	0.00%
2021/11/30	6	136.17	13	135.38	136.00	-7	19,466	-0.04%
2021/11/29	24.1	130.46	18.3	131.09	132.00	5.8	19,444	0.03%
2021/11/26	4.2	134.14	26	134.60	135.00	-21.9	19,377	-0.11%
2021/11/25	3	134.17	2	134.00	134.00	1	19,277	0.01%
2021/11/24	2.1	134.00	6	133.75	134.00	-3.9	19,241	-0.02%
2021/11/23	3.1	133.87	6	134.42	134.50	-2.9	19,141	-0.02%
2021/11/22	17.5	139.09	16	141.75	138.00	1.5	18,983	0.01%
2021/11/19	9.1	140.95	21.2	142.11	141.00	-12.2	18,878	-0.06%
2021/11/18	24.1	140.58	16.4	141.87	138.50	7.6	18,774	0.04%
2021/11/17	7	139.64	12.5	139.12	143.00	-5.5	18,459	-0.03%
2021/11/16	25.3	139.77	58	140.19	140.50	-32.8	18,248	-0.18%
2021/11/15	29.7	138.20	110	138.44	136.00	-80.4	17,904	-0.45%	大賣/
2021/11/12	184	132.09	174.9	133.64	135.50	9.2	17,418	0.05%	大買/大賣/
2021/11/11	98.1	137.39	35.3	140.17	137.00	62.7	16,805	0.37%
2021/11/10	40.6	138.79	52	138.95	139.00	-11.5	16,617	-0.07%
2021/11/09	125.3	134.95	127.1	136.35	136.50	-1.9	16,104	-0.01%	大買/大賣/
2021/11/08	391.1	127.77	451.4	130.17	133.50	-60.3	15,262	-0.40%	大買/大賣/
2021/11/05	86.2	124.68	33	126.02	124.00	53.2	14,409	0.37%
2021/11/04	27.1	122.96	30.2	123.51	121.00	-3.1	13,781	-0.02%
2021/11/03	32.4	121.05	87	120.05	123.00	-54.7	13,598	-0.40%
2021/11/02	127.3	118.00	119.8	120.73	118.50	7.5	13,020	0.06%	大買/大賣/
2021/11/01	135.1	118.33	106.1	117.66	119.50	29	12,583	0.23%	大買/大賣/
2021/10/29	174	109.63	137.2	112.05	112.50	36.8	11,904	0.31%	大買/大賣/
2021/10/28	1	108.00	6.2	108.15	107.50	-5.2	11,594	-0.04%
2021/10/27	7	107.00	1	107.50	108.00	6	11,525	0.05%
2021/10/26	2.1	106.40	1	107.49	105.50	1.1	11,465	0.01%
2021/10/25	1.1	104.09	3	104.83	104.00	-1.9	11,395	-0.02%
2021/10/22	8	105.81	7.2	105.67	105.00	0.8	11,377	0.01%
2021/10/21	18.5	112.34	13.4	112.19	106.50	5.1	11,294	0.05%
2021/10/20	0	0.00	2.7	110.61	110.00	-2.7	10,860	-0.02%
2021/10/19	4	108.75	16	108.53	110.00	-12	10,784	-0.11%
2021/10/18	47	110.57	352	110.30	107.00	-305	10,665	-2.86%	大賣/鉅額交易
2021/10/15	2	105.50	11	106.55	107.00	-9	10,137	-0.09%
2021/10/14	8	106.69	4.6	106.30	104.50	3.4	9,964	0.03%
2021/10/13	14	106.54	45	105.99	107.00	-31	9,776	-0.32%
2021/10/12	33	104.42	32.1	104.34	105.00	0.9	9,222	0.01%
2021/10/08	23	98.50	59.6	98.83	100.50	-36.6	8,078	-0.45%
2021/10/07	2	87.30	5.6	91.80	91.80	-3.6	7,290	-0.05%
2021/10/06	0	0.00	9	84.02	83.50	-9	7,296	-0.12%
2021/10/05	7	84.63	0	0.00	84.90	7	7,486	0.09%
2021/10/04	0	0.00	1	86.50	84.80	-1	7,591	-0.01%
2021/10/01	6.1	86.04	2	85.90	86.00	4.1	7,741	0.05%
2021/09/30	7	86.24	1	86.50	86.80	6	7,810	0.08%
2021/09/29	2.2	86.69	2	86.85	86.90	0.2	7,877	0.00%
2021/09/28	1	89.50	0	0.00	89.70	1	7,928	0.01%
2021/09/27	1	91.30	0	0.00	90.50	1	7,945	0.01%
2021/09/23	1	93.00	21	92.52	93.00	-20	7,945	-0.25%
2021/09/22	0	0.00	4	90.80	91.00	-4	7,995	-0.05%
2021/09/16	0	0.00	1	90.30	90.90	-1	8,304	-0.01%
2021/09/14	1	90.30	1	90.30	90.20	0	8,458	0.00%
2021/09/13	0	0.00	1	91.20	90.10	-1	8,842	-0.01%
2021/09/10	6	90.47	2.1	89.93	90.30	3.9	9,126	0.04%
2021/09/08	15	89.80	1	89.30	87.70	14	9,669	0.14%
2021/09/07	18	91.69	3	92.63	91.30	15	9,625	0.16%
2021/09/06	4	91.20	3	91.83	90.70	1	9,556	0.01%
2021/09/03	10	89.50	2	89.90	90.20	8	9,531	0.08%
2021/09/02	11.5	90.47	5	91.10	88.80	6.5	9,559	0.07%
2021/09/01	14	88.34	15	89.31	91.50	-1	9,567	-0.01%
2021/08/31	2.1	86.66	10	86.26	87.80	-7.9	9,523	-0.08%
2021/08/30	12.2	85.59	2	85.30	85.30	10.2	9,551	0.11%
2021/08/27	5	86.30	2	86.40	86.30	3	9,540	0.03%
2021/08/26	11.1	86.35	0	0.00	86.00	11.1	9,584	0.12%
2021/08/25	24	86.41	10	87.09	87.20	14	9,663	0.14%
2021/08/24	8.3	86.87	18	86.67	86.20	-9.7	9,735	-0.10%
2021/08/23	6	83.05	2	82.95	83.20	4	9,652	0.04%
2021/08/20	11	81.20	5	81.90	81.50	6	9,748	0.06%
2021/08/19	7	83.59	4	83.73	83.10	3	9,724	0.03%
2021/08/18	9	84.60	5	84.92	86.40	4	9,819	0.04%
2021/08/17	22.1	88.39	3	88.97	85.60	19.1	10,014	0.19%
2021/08/16	29.3	88.17	6	87.90	88.10	23.3	10,070	0.23%
2021/08/13	2.1	91.98	5	92.36	92.50	-2.9	10,272	-0.03%
2021/08/12	4	91.60	13	91.89	94.60	-9	10,641	-0.08%
2021/08/11	4	94.95	34	96.02	92.80	-30	10,843	-0.28%
2021/08/10	3	97.73	5	97.50	97.60	-2	11,111	-0.02%
2021/08/09	2	99.60	5	100.18	99.10	-3	11,543	-0.03%
2021/08/06	1	97.10	51	97.64	97.90	-50	11,848	-0.42%
2021/08/05	14.1	97.17	6	97.57	97.20	8.1	12,496	0.06%
2021/08/04	2	99.10	0	0.00	99.30	2	12,478	0.02%
2021/08/03	5	99.90	2	98.85	98.50	3	12,714	0.02%
2021/08/02	1	100.00	2	99.75	99.50	-1	13,015	-0.01%
2021/07/30	6	99.50	4	99.73	100.00	2	13,181	0.02%
2021/07/29	2	98.85	2	98.80	98.80	0	13,315	0.00%
2021/07/28	16	99.69	4.1	99.37	99.50	11.9	13,431	0.09%
2021/07/27	24	102.92	4.1	103.39	101.00	19.9	13,611	0.15%
2021/07/26	6	101.35	17.1	100.82	101.00	-11.1	13,723	-0.08%
2021/07/23	33	97.82	0	0.00	97.00	33	13,571	0.24%
2021/07/22	2	97.30	3	97.77	97.30	-1	13,652	-0.01%
2021/07/21	5	96.54	1	96.10	96.10	4	13,730	0.03%
2021/07/20	2	99.70	2	98.90	98.90	0	13,774	0.00%
2021/07/19	4.1	100.23	3	99.80	100.00	1.1	13,920	0.01%
2021/07/16	3.5	98.03	2	98.50	97.80	1.5	13,929	0.01%
2021/07/15	2	97.35	0	0.00	97.40	2	13,973	0.01%
2021/07/14	8.1	96.46	7	96.13	95.30	1.1	14,038	0.01%
2021/07/13	4	98.30	4	98.40	97.20	0	14,178	0.00%
2021/07/12	16	99.12	5	98.02	97.60	11	14,447	0.08%
2021/07/09	19.5	102.21	4.5	102.56	101.00	15	14,393	0.10%
2021/07/08	261.3	106.75	23	105.74	105.50	238.3	14,472	1.65%	大買/鉅額交易
2021/07/07	9.3	111.80	14	112.04	113.00	-4.7	14,399	-0.03%
2021/07/06	3.6	112.27	3	113.00	112.50	0.6	14,384	0.00%
2021/07/05	13	109.88	6	111.08	111.50	7	14,430	0.05%
2021/07/02	3	106.67	1	107.00	107.00	2	14,340	0.01%
2021/07/01	2	106.50	14	106.07	107.00	-12	14,338	-0.08%
2021/06/30	7	106.79	2	107.50	107.50	5	14,348	0.03%
2021/06/29	70.3	107.05	14	107.07	106.50	56.3	14,334	0.39%
2021/06/28	46	108.03	13	107.38	110.00	33	14,388	0.23%
2021/06/25	39	108.78	6	109.67	108.50	33	14,245	0.23%
2021/06/24	2	112.00	0	0.00	112.00	2	14,121	0.01%
2021/06/23	3	111.83	3	111.33	110.50	0	14,188	0.00%
2021/06/22	12	114.29	35.2	114.32	111.00	-23.2	14,126	-0.16%
2021/06/21	14	119.57	33	121.08	118.00	-19	13,793	-0.14%
2021/06/18	37.1	120.94	116	122.03	125.00	-78.9	13,541	-0.58%	大賣/
2021/06/17	32	114.78	253	114.96	116.00	-221	13,286	-1.66%	大賣/鉅額交易
2021/06/16	77	113.31	6	112.75	112.00	71	13,203	0.54%
2021/06/15	14	112.50	2	112.50	112.50	12	13,380	0.09%
2021/06/11	4	113.13	10.3	111.90	111.00	-6.3	13,419	-0.05%
2021/06/10	102.3	113.02	102	115.49	114.00	0.3	13,623	0.00%	大買/大賣/
2021/06/09	105.1	110.09	3	114.17	113.50	102.1	13,743	0.74%	大買/鉅額交易
2021/06/08	2	111.75	141.2	113.78	110.50	-139.2	13,739	-1.01%	大賣/鉅額交易
2021/06/07	214	108.90	40	110.19	111.50	174	13,982	1.24%	大買/鉅額交易
2021/06/04	3	112.50	182	112.80	112.00	-179	14,326	-1.25%	大賣/鉅額交易
2021/06/03	200	112.25	33.5	112.07	114.00	166.5	14,526	1.15%	大買/鉅額交易
2021/06/02	25	110.44	25.2	110.67	110.00	-0.2	14,698	0.00%
2021/06/01	12.4	113.80	324	114.78	113.50	-311.7	14,626	-2.13%	大賣/鉅額交易
2021/05/31	327	108.98	42.1	109.04	110.00	284.9	14,522	1.96%	大買/鉅額交易
2021/05/28	31.1	107.54	33	108.20	108.00	-1.9	14,490	-0.01%
2021/05/27	7	105.93	34	105.28	105.00	-27	14,401	-0.19%
2021/05/26	74	105.39	1	103.50	103.00	73	14,398	0.51%
2021/05/25	136	101.16	5.1	104.15	106.00	130.9	14,306	0.91%	大買/鉅額交易
2021/05/24	17	97.72	9	98.16	99.10	8	14,150	0.06%
2021/05/21	8	98.79	2	99.90	99.60	6	14,500	0.04%
2021/05/20	36.1	102.77	22	102.55	102.00	14.1	14,231	0.10%
2021/05/19	41	113.95	17	114.59	113.00	24	13,924	0.17%
2021/05/18	28	113.00	32	112.91	115.00	-4	13,880	-0.03%
2021/05/17	9	105.39	19	105.58	106.50	-10	13,825	-0.07%
2021/05/14	7	102.56	64	101.39	100.00	-57	13,398	-0.43%
2021/05/13	95.5	96.33	62	96.39	97.20	33.5	13,010	0.26%
2021/05/12	3	104.00	6	104.00	104.00	-3	12,347	-0.02%
2021/05/11	13	117.50	5	116.40	115.50	8	12,296	0.07%
2021/05/10	10	126.65	18.5	127.69	128.00	-8.5	12,100	-0.07%
2021/05/07	3.1	120.18	3	121.67	122.00	0.1	11,789	0.00%
2021/05/06	9	121.00	11	121.45	120.00	-2	11,685	-0.02%
2021/05/05	13.4	125.45	6.5	126.90	123.50	6.9	11,554	0.06%
2021/05/04	23.2	123.58	13.2	126.54	121.50	10	11,406	0.09%
2021/05/03	16.4	128.05	23.4	129.09	125.00	-7.1	11,245	-0.06%
2021/04/29	2	119.77	1.1	122.36	123.00	0.9	11,012	0.01%
2021/04/28	10.5	120.27	3.4	119.18	120.50	7.1	10,953	0.07%
2021/04/27	5.2	118.64	3.1	118.38	119.00	2.1	10,947	0.02%
2021/04/26	17.5	113.27	12.3	113.66	117.00	5.2	10,762	0.05%
2021/04/23	3.1	109.39	9.1	110.19	111.00	-6	10,613	-0.06%
2021/04/22	0.3	104.00	1.7	107.33	104.00	-1.4	10,485	-0.01%
2021/04/21	0.3	107.92	0.2	108.00	106.50	0.1	10,433	0.00%
2021/04/20	8.2	107.13	1.1	107.91	108.00	7.1	10,536	0.07%
2021/04/19	7.1	108.85	8	110.75	110.00	-1	10,499	-0.01%
2021/04/16	7.3	117.38	17.2	114.79	115.50	-10	10,319	-0.10%
2021/04/15	15.3	108.00	9	108.39	108.00	6.3	10,045	0.06%
2021/04/14	12	106.29	18	106.00	107.50	-6	9,963	-0.06%
2021/04/13	6	104.08	2	103.00	101.50	4	9,837	0.04%
2021/04/12	2.1	105.74	18	105.56	104.00	-16	9,844	-0.16%
2021/04/09	11	101.73	133	101.08	102.00	-122	9,781	-1.25%	大賣/鉅額交易
2021/04/08	2	99.20	3	100.00	98.80	-1	9,660	-0.01%
2021/04/07	0	0.00	3	100.33	100.50	-3	9,626	-0.03%
2021/04/06	0.1	100.00	3	99.03	99.60	-3	9,614	-0.03%
2021/04/01	7	98.57	3	99.43	98.60	4	9,580	0.04%
2021/03/31	9	99.14	21	98.94	99.80	-12	9,513	-0.13%
2021/03/30	3	96.87	2	96.90	96.80	1	9,388	0.01%
2021/03/29	2	97.45	1.1	97.12	97.50	0.9	9,386	0.01%
2021/03/26	2.1	97.34	12	96.76	97.30	-9.9	9,390	-0.11%
2021/03/25	9	94.24	4	94.60	94.80	5	9,360	0.05%
2021/03/24	1	98.00	5	97.36	95.80	-4	9,397	-0.04%
2021/03/23	3	96.13	5	95.90	96.70	-2	9,391	-0.02%
2021/03/22	15	97.37	2	98.50	97.10	13	9,377	0.14%
2021/03/19	0	0.00	3	96.73	96.80	-3	9,286	-0.03%
2021/03/18	2	96.60	17	96.71	96.20	-15	9,267	-0.16%
2021/03/17	10	94.04	10	94.21	93.70	0	9,111	0.00%
2021/03/16	16	93.32	91	93.26	95.50	-75	9,134	-0.82%
2021/03/15	56.1	95.79	28	95.56	94.70	28.1	9,070	0.31%
2021/03/12	32.1	94.62	0	0.00	93.50	32.1	9,105	0.35%
2021/03/11	113	95.43	63	94.81	95.80	50	9,014	0.55%	大買/
2021/03/10	75	92.40	19	92.28	92.40	56	8,729	0.64%
2021/03/09	26	89.81	21	88.41	90.60	5	8,454	0.06%
2021/03/08	22.6	88.27	31	87.97	87.40	-8.4	8,222	-0.10%
2021/03/05	7	84.45	6	84.05	85.40	1	8,024	0.01%
2021/03/04	8	84.84	3	85.83	85.00	5	8,003	0.06%
2021/03/03	9	84.38	1	84.42	84.60	8	8,022	0.10%
2021/03/02	8	86.20	0	85.30	85.30	8	7,980	0.10%
2021/02/26	17	87.14	4	87.50	87.00	13	7,937	0.16%
2021/02/24	8	90.03	46.9	89.02	88.20	-38.9	8,013	-0.49%
2021/02/23	44	90.56	31	90.97	90.20	13	8,056	0.16%
2021/02/22	10.7	86.61	2	87.10	87.80	8.7	7,612	0.11%
2021/02/19	0	0.00	2.3	84.84	85.00	-2.3	7,414	-0.03%
2021/02/18	9	84.79	8	84.78	85.30	1	7,308	0.01%
2021/02/17	44.2	84.50	44	83.69	85.10	0.2	7,090	0.00%
2021/02/05	1	79.50	7	79.09	79.10	-6	6,712	-0.09%
2021/02/04	0	0.00	5	78.90	77.00	-5	6,653	-0.08%
2021/02/03	3	78.90	3	78.80	78.70	0	6,657	0.00%
2021/02/02	6	77.98	8	78.10	78.10	-2	6,707	-0.03%
2021/02/01	17	76.98	4	77.20	77.20	13	6,705	0.19%
2021/01/29	1	80.10	6	79.83	78.90	-5	6,681	-0.07%
2021/01/28	1	81.30	6	80.95	78.90	-5	6,647	-0.08%
2021/01/27	1	80.70	11	80.45	80.20	-10	6,585	-0.15%
2021/01/26	0	0.00	2	79.70	79.60	-2	6,558	-0.03%
2021/01/25	17	80.07	21	79.82	80.60	-4	6,531	-0.06%
2021/01/22	44	77.76	48	78.25	78.60	-4	6,476	-0.06%
2021/01/21	58	76.05	53.1	75.03	76.10	5	6,645	0.07%
2021/01/20	72	77.83	74	77.24	76.00	-2	7,126	-0.03%
2021/01/19	26	79.14	27	79.61	79.70	-1	6,990	-0.01%
2021/01/18	39	79.17	36	79.33	79.00	3	7,009	0.04%
2021/01/15	11	80.50	7	80.11	79.90	4	6,970	0.06%
2021/01/14	1.3	80.72	4	81.00	80.60	-2.7	6,955	-0.04%
2021/01/13	41	80.25	41	80.79	81.30	0	6,921	0.00%
2021/01/12	13	78.95	12	79.11	79.00	1	6,807	0.01%
2021/01/11	2	78.40	0	0.00	79.20	2	6,749	0.03%
2021/01/08	1	77.80	11	78.98	79.10	-10	6,695	-0.15%
2021/01/07	10	76.95	12	77.88	78.20	-2	6,626	-0.03%
2021/01/06	11	78.40	9	77.17	77.80	2	6,613	0.03%
2021/01/05	2	78.25	5	79.34	78.90	-3	6,566	-0.05%
2021/01/04	1	78.00	2	78.20	78.50	-1	6,500	-0.02%
2020/12/31	1	78.00	9	78.26	77.80	-8	6,519	-0.12%
2020/12/29	9	77.67	5	77.58	77.30	4	6,531	0.06%
2020/12/28	2	77.70	2	77.45	77.60	0	6,546	0.00%
2020/12/25	1	76.31	0	0.00	76.60	1	6,659	0.02%
2020/12/24	5	76.80	0	0.00	76.20	5	6,847	0.07%
2020/12/23	4	76.68	0	0.00	76.30	4	6,908	0.06%
2020/12/22	7	77.31	3	77.33	76.60	4	7,019	0.06%
2020/12/21	4	78.68	5	79.76	78.50	-1	7,021	-0.01%
2020/12/18	13	80.67	14	80.71	80.40	-1	6,925	-0.01%
2020/12/17	3	79.60	11	79.74	79.60	-8	6,819	-0.12%
2020/12/16	4	78.65	0	0.00	78.80	4	6,773	0.06%
2020/12/15	5	77.88	9	77.98	77.60	-4	6,734	-0.06%
2020/12/14	11	77.33	3	77.57	77.10	8	6,662	0.12%
2020/12/11	79	77.35	66	77.00	76.90	13	6,681	0.19%
2020/12/10	11	79.05	4	79.60	78.30	7	6,647	0.11%
2020/12/09	80	79.58	55	79.96	80.00	25	6,642	0.38%
2020/12/08	23.1	82.52	4	83.13	81.80	19.1	6,544	0.29%
2020/12/07	11	80.64	1	79.70	81.10	10	6,359	0.16%
2020/12/04	2	79.55	0	0.00	80.10	2	6,429	0.03%
2020/12/03	4	80.55	16	80.46	80.60	-12	6,484	-0.19%
2020/12/02	11	79.24	0	0.00	78.90	11	6,501	0.17%
2020/12/01	1	78.40	1	78.80	78.80	0	6,622	0.00%
2020/11/30	10	79.17	3.1	79.40	78.50	7	6,923	0.10%
2020/11/27	55	79.39	53	79.47	79.50	2	7,176	0.03%
2020/11/26	4	78.23	0.1	78.50	78.40	4	7,174	0.06%
2020/11/25	4	79.10	0	0.00	78.50	4	7,231	0.06%
2020/11/24	3	78.17	1	79.00	78.10	2	7,298	0.03%
2020/11/23	9	80.13	59	80.26	79.90	-50	7,265	-0.69%
2020/11/20	57	79.18	15	79.41	79.50	42	7,224	0.58%
2020/11/19	0	0.00	2	76.35	75.60	-2	7,241	-0.03%
2020/11/17	1.1	74.70	4	74.85	74.70	-2.9	7,387	-0.04%
2020/11/16	2	74.30	5	74.14	73.90	-3	7,636	-0.04%
2020/11/12	4	72.80	4	73.15	73.00	0	8,477	0.00%
2020/11/11	5	72.74	4	72.88	73.10	1	8,871	0.01%
2020/11/10	7	72.46	3	72.97	72.60	4	9,046	0.04%
2020/11/09	1	73.70	5	73.70	73.80	-4	9,208	-0.04%
2020/11/06	3	72.97	3	72.93	72.70	0	9,255	0.00%
2020/11/05	3	72.40	10	72.48	72.00	-7	9,277	-0.08%
2020/11/04	10	71.26	12	71.56	71.90	-2	9,350	-0.02%
2020/11/03	4	71.75	6	71.88	71.60	-2	9,392	-0.02%
2020/11/02	7	71.46	3	71.43	71.70	4	9,475	0.04%
2020/10/30	2	71.55	6	71.73	71.80	-4	9,541	-0.04%
2020/10/29	36	70.47	34	70.59	71.30	2	9,498	0.02%
2020/10/28	35	74.13	4	72.08	71.90	31	9,376	0.33%
2020/10/27	2	79.20	2	79.90	79.80	0	8,963	0.00%
2020/10/26	1	80.10	1	80.10	79.90	0	9,037	0.00%
2020/10/23	1	78.90	1	79.20	79.10	0	9,172	0.00%
2020/10/21	8	79.43	3	79.80	78.70	5	9,496	0.05%
2020/10/20	1	79.40	4	79.50	79.40	-3	10,003	-0.03%
2020/10/19	4	77.65	6	77.65	77.90	-2	10,231	-0.02%
2020/10/16	4	76.35	12	76.67	76.00	-8	10,291	-0.08%
2020/10/15	61	77.66	61	76.97	77.50	0	10,417	0.00%
2020/10/14	13	78.49	8	78.10	79.00	5	10,478	0.05%
2020/10/13	17	76.44	17	76.72	76.50	0	10,481	0.00%
2020/10/12	6	76.28	12	77.10	76.00	-6	10,497	-0.06%
2020/10/08	24	77.92	25	77.37	77.20	-1	10,629	-0.01%
2020/10/07	2	76.40	6	76.70	76.90	-4	10,769	-0.04%
2020/10/06	13	76.80	10	76.68	76.70	3	11,080	0.03%
2020/10/05	2	75.70	5	76.36	77.30	-3	11,190	-0.03%
2020/09/30	8	75.73	7	76.41	75.50	1	11,254	0.01%
2020/09/29	13	77.68	2	76.70	76.30	11	11,275	0.10%
2020/09/28	1	79.40	7	79.19	80.60	-6	11,179	-0.05%
2020/09/25	3	76.97	1	75.50	75.40	2	11,178	0.02%
2020/09/24	1	78.60	2	78.50	77.60	-1	11,240	-0.01%
2020/09/23	2	81.10	4	81.58	81.10	-2	11,329	-0.02%
2020/09/22	3	81.47	2	81.20	80.80	1	11,511	0.01%
2020/09/21	4	82.65	6	82.42	82.10	-2	11,596	-0.02%
2020/09/18	9	82.00	4	81.95	82.30	5	11,651	0.04%
2020/09/17	2	81.35	1	81.90	81.30	1	11,768	0.01%
2020/09/16	13	82.54	12	81.89	80.90	1	11,997	0.01%
2020/09/15	4	81.20	6	81.43	81.30	-2	12,148	-0.02%
2020/09/14	10	81.15	10	81.52	80.60	0	12,192	0.00%
2020/09/11	0	0.00	7	78.23	79.20	-7	12,108	-0.06%
2020/09/10	9	78.61	5	79.50	77.60	4	12,109	0.03%
2020/09/09	30	78.03	16	78.54	79.10	14	12,167	0.12%
2020/09/08	67	78.44	79	77.81	77.60	-12	12,117	-0.10%
2020/09/07	15	80.16	11	80.49	79.10	4	12,086	0.03%
2020/09/04	64	82.54	61	82.81	82.80	3	12,063	0.02%
2020/09/03	16	85.31	22	85.12	85.10	-6	12,021	-0.05%
2020/09/02	109	84.52	97	84.07	82.60	12	11,870	0.10%	大買/
2020/09/01	62	86.00	61	86.14	85.70	1	12,056	0.01%
2020/08/31	9	86.00	5	86.98	84.90	4	12,498	0.03%
2020/08/28	53	86.60	40	86.49	86.20	13	12,528	0.10%
2020/08/27	3.1	88.44	8	88.76	89.70	-4.9	12,491	-0.04%
2020/08/26	58	88.64	61	88.51	88.30	-3	12,498	-0.02%
2020/08/25	18	89.03	14	89.60	91.50	4	12,417	0.03%
2020/08/24	10	85.33	9	85.17	86.60	1	12,271	0.01%
2020/08/21	8	85.03	9	85.77	85.30	-1	12,308	-0.01%
2020/08/20	27	86.00	21	85.91	83.50	6	12,342	0.05%
2020/08/19	66	92.23	72	88.20	88.80	-6	12,143	-0.05%
2020/08/18	37	91.43	35	91.04	91.40	2	11,859	0.02%
2020/08/17	83	88.09	80	87.20	86.50	3	11,437	0.03%
2020/08/14	24	84.60	25	84.86	85.50	-1	11,215	-0.01%
2020/08/13	36	80.87	54	81.79	84.00	-18	11,144	-0.16%
2020/08/12	10	80.74	1	80.20	79.90	9	11,150	0.08%
2020/08/11	58	81.14	65	81.71	82.00	-7	11,431	-0.06%
2020/08/10	73	81.85	57	80.28	80.10	16	11,944	0.13%
2020/08/07	63	83.20	65	82.56	82.40	-2	12,239	-0.02%
2020/08/06	9	83.37	8	83.76	82.50	1	12,885	0.01%
2020/08/05	4	84.05	2	84.00	85.50	2	13,069	0.02%
2020/08/04	0	0.00	1	84.60	84.60	-1	13,077	-0.01%
2020/08/03	27	82.09	16	82.79	82.50	11	13,113	0.08%
2020/07/31	4	83.95	28	84.36	84.00	-24	13,029	-0.18%
2020/07/30	11	86.23	6.6	85.88	86.50	4.4	12,979	0.03%
2020/07/29	22	84.65	19	86.21	83.60	3	12,920	0.02%
2020/07/28	2	84.40	11	84.74	84.40	-9	12,794	-0.07%
2020/07/27	7	84.76	27	84.31	84.70	-20	12,699	-0.16%
2020/07/24	35	82.46	54	82.30	82.40	-19	12,506	-0.15%
2020/07/23	40	78.56	37	78.48	78.70	3	12,017	0.02%
2020/07/22	2	74.90	15	75.29	75.30	-13	11,727	-0.11%
2020/07/21	10	74.59	13	74.48	74.40	-3	11,633	-0.03%
2020/07/20	1	72.30	1	73.40	73.90	0	11,496	0.00%
2020/07/17	2	72.85	3	73.50	73.20	-1	11,448	-0.01%
2020/07/16	2.2	71.87	18	73.02	72.10	-15.8	11,417	-0.14%
2020/07/15	19	71.82	22	72.66	72.00	-3	11,392	-0.03%
2020/07/14	15	74.21	19	73.67	73.70	-4	11,340	-0.04%
2020/07/13	56	74.85	29	73.63	72.10	27	11,228	0.24%
2020/07/10	5	72.06	19	72.26	72.00	-14	11,055	-0.13%
2020/07/09	15	70.54	2	70.80	70.80	13	11,008	0.12%
2020/07/08	56	71.05	49	71.27	71.40	7	10,907	0.06%
2020/07/07	1	70.20	3	70.67	70.50	-2	10,759	-0.02%
2020/07/06	5	71.10	7	71.10	71.70	-2	10,716	-0.02%
2020/07/03	30	70.75	20.1	71.42	70.30	9.9	10,669	0.09%
2020/07/02	8	67.63	5	67.88	69.30	3	10,545	0.03%
2020/07/01	14	67.84	10	67.74	68.10	4	10,512	0.04%
2020/06/30	1	65.00	1	65.50	65.50	0	10,615	0.00%
2020/06/29	10	64.68	15	65.71	66.00	-5	10,749	-0.05%
2020/06/24	5	65.38	7	65.93	65.40	-2	10,793	-0.02%
2020/06/23	23	66.65	31	66.79	66.90	-8	10,835	-0.07%
2020/06/22	6	65.17	27	64.65	65.10	-21	10,675	-0.20%
2020/06/19	7	64.10	78	64.19	63.00	-71	10,546	-0.67%
2020/06/18	1	64.50	0	0.00	64.80	1	10,482	0.01%
2020/06/17	1	64.10	0	0.00	64.50	1	10,439	0.01%
2020/06/16	6	63.37	16	64.39	64.90	-10	10,415	-0.10%
2020/06/15	1	63.70	0	62.50	62.30	1	10,383	0.01%
2020/06/12	3	61.00	4	62.65	63.00	-1	10,376	-0.01%
2020/06/11	6	62.27	8	62.38	61.70	-2	10,349	-0.02%
2020/06/10	5	63.46	4	63.83	63.60	1	10,243	0.01%
2020/06/09	9	63.79	4	63.58	63.50	5	10,246	0.05%
2020/06/08	22	66.27	12	67.61	64.30	10	10,178	0.10%
2020/06/05	44	65.92	49	66.35	69.10	-5	9,742	-0.05%
2020/06/04	4	62.48	4	62.70	62.90	0	9,343	0.00%
2020/06/03	1	62.00	1	62.00	62.40	0	9,305	0.00%
2020/06/02	2	61.80	4	61.10	61.80	-2	9,274	-0.02%
2020/06/01	0	0.00	8	60.76	61.60	-8	9,252	-0.09%
2020/05/29	16	59.74	18	60.02	59.00	-2	9,246	-0.02%
2020/05/28	9	60.18	11	60.25	59.60	-2	9,175	-0.02%
2020/05/27	25	62.30	21	61.70	61.30	4	9,125	0.04%
2020/05/26	1	62.50	33	63.40	63.50	-32	9,047	-0.35%
2020/05/25	74	62.32	45	62.09	63.10	29	9,010	0.32%
2020/05/22	12	62.31	12	61.75	61.40	0	8,966	0.00%
2020/05/21	4	63.28	13	63.58	63.50	-9	8,986	-0.10%
2020/05/20	7	62.29	23	62.83	62.60	-16	9,153	-0.17%
2020/05/19	49	63.29	21	63.03	62.60	28	9,248	0.30%
2020/05/18	52	61.71	50	61.90	62.00	2	9,321	0.02%
2020/05/15	50	61.56	65	61.82	62.40	-15	9,073	-0.17%
2020/05/14	52	60.00	60	59.84	58.90	-8	8,670	-0.09%
2020/05/13	47	58.33	34	58.76	59.50	13	8,548	0.15%
2020/05/12	25	54.98	40	55.03	55.80	-15	8,300	-0.18%
2020/05/11	8	53.33	0	0.00	53.10	8	8,239	0.10%
2020/05/08	16	51.69	2	52.20	52.00	14	8,525	0.16%
2020/05/07	11	50.87	0	0.00	51.20	11	8,832	0.12%
2020/05/06	9	50.50	6	50.53	50.30	3	8,852	0.03%
2020/05/05	2	51.00	7	51.46	51.10	-5	8,853	-0.06%
2020/05/04	2	51.60	0	0.00	51.20	2	8,888	0.02%
2020/04/30	3	51.70	3.4	52.06	52.00	-0.4	8,884	0.00%
2020/04/29	4	51.60	11	51.53	51.80	-7	8,872	-0.08%
2020/04/28	19	51.79	34	51.66	52.20	-15	8,850	-0.17%
2020/04/24	1	52.40	2	52.40	52.10	-1	8,996	-0.01%
2020/04/23	6	51.90	4	52.25	52.40	2	9,098	0.02%
2020/04/22	33	51.17	0	0.00	51.70	33	9,145	0.36%
2020/04/21	3	53.40	1	52.80	52.10	2	9,078	0.02%
2020/04/20	2	54.10	3	54.43	54.50	-1	9,017	-0.01%
2020/04/17	9	54.14	9	53.79	53.20	0	8,961	0.00%
2020/04/16	4	53.60	10	54.09	54.00	-6	8,864	-0.07%
2020/04/15	6	53.20	3	53.43	54.00	3	8,778	0.03%
2020/04/14	6	51.83	10	52.23	53.00	-4	8,667	-0.05%
2020/04/10	2	50.35	3	50.33	50.90	-1	8,574	-0.01%
2020/04/09	13	51.60	1	50.90	50.50	12	8,580	0.14%
2020/04/08	6	51.15	7	51.57	51.20	-1	8,555	-0.01%
2020/04/07	11	51.92	1	52.50	51.70	10	8,548	0.12%
2020/04/06	6	52.03	5	52.48	52.40	1	8,511	0.01%
2020/04/01	2	53.05	22	51.58	52.50	-20	8,404	-0.24%
2020/03/31	3	49.02	16	50.05	51.00	-13	8,180	-0.16%
2020/03/30	8	46.78	2	47.05	46.85	6	7,938	0.08%
2020/03/27	11.1	47.00	15	47.43	46.85	-3.9	7,876	-0.05%
2020/03/26	11	43.11	9	44.37	44.20	2	7,753	0.03%
2020/03/25	29	41.37	32	43.21	43.60	-3	7,689	-0.04%
2020/03/24	11	39.50	10	39.81	39.65	1	7,664	0.01%
2020/03/23	5	38.49	4	39.03	38.25	1	7,848	0.01%
2020/03/20	4	40.79	6	41.27	40.50	-2	7,849	-0.03%
2020/03/19	15	37.79	14	38.01	38.15	1	7,824	0.01%
2020/03/18	23	42.07	23	41.95	40.00	0	7,764	0.00%
2020/03/17	4	42.80	4	43.20	42.60	0	7,660	0.00%
2020/03/16	5	45.11	11	45.13	43.75	-6	7,611	-0.08%
2020/03/13	6	43.77	5	44.23	45.00	1	7,560	0.01%
2020/03/12	8	48.54	8	48.23	47.55	0	7,448	0.00%
2020/03/11	3	50.10	8	50.15	49.40	-5	7,319	-0.07%
2020/03/10	16.4	49.18	6	49.35	49.60	10.4	7,263	0.14%
2020/03/09	10	51.35	5	51.64	50.10	5	7,117	0.07%
2020/03/06	5	52.40	10	52.37	52.60	-5	7,020	-0.07%
2020/03/05	3	52.40	5	52.74	52.60	-2	6,992	-0.03%
2020/03/04	6	51.47	4	51.75	51.90	2	6,967	0.03%
2020/03/03	6	52.67	12	53.02	52.60	-6	6,897	-0.09%
2020/03/02	6	51.32	15	51.79	52.20	-9	6,841	-0.13%
2020/02/27	9	53.81	11	54.31	52.10	-2	6,759	-0.03%
2020/02/26	5	53.98	40	54.10	53.90	-35	6,686	-0.52%
2020/02/25	23	54.66	27	54.58	54.40	-4	6,672	-0.06%
2020/02/24	7	54.46	19	54.91	55.30	-12	6,702	-0.18%
2020/02/21	132	55.36	114	55.37	54.90	18	6,633	0.27%	大買/大賣/
2020/02/20	10	57.12	10	57.14	58.00	0	6,321	0.00%
2020/02/19	28	59.01	14	58.39	57.70	14	6,154	0.23%
2020/02/18	5	59.40	26	59.23	58.30	-21	6,006	-0.35%
2020/02/17	29	58.59	22	59.40	58.70	7	5,922	0.12%
2020/02/14	31	58.23	5	58.46	58.90	26	5,789	0.45%
2020/02/13	54	58.10	98	57.85	59.00	-44	5,527	-0.80%
2020/02/12	52	55.94	39	56.24	56.00	13	5,085	0.26%
2020/02/11	44	55.21	11	55.36	55.80	33	4,882	0.68%
2020/02/10	45	53.52	29	53.33	54.30	16	4,523	0.35%
2020/02/07	10	51.90	5	52.40	51.90	5	4,220	0.12%
2020/02/06	9	52.00	7	52.09	52.20	2	4,323	0.05%
2020/02/05	1	51.00	4	51.43	51.40	-3	4,346	-0.07%
2020/02/04	3	51.03	0.3	50.90	50.90	2.7	4,316	0.06%
2020/02/03	2	50.50	0	0.00	51.10	2	4,300	0.05%
2020/01/31	8	51.19	9	51.10	51.20	-1	4,330	-0.02%
2020/01/30	0	0.00	1	50.50	50.80	-1	4,358	-0.02%
2020/01/20	2	52.40	5	52.20	52.20	-3	4,395	-0.07%
2020/01/17	0	0.00	23	51.87	51.90	-23	4,311	-0.53%
2020/01/16	0	0.00	4	51.05	51.20	-4	4,218	-0.09%
2020/01/14	0	0.00	1	50.50	50.60	-1	4,289	-0.02%
2020/01/13	2	50.55	0	0.00	50.60	2	4,324	0.05%
2020/01/10	1	50.60	0	0.00	50.40	1	4,370	0.02%
2020/01/09	4	50.30	22	50.29	50.20	-18	4,397	-0.41%
2020/01/08	1	50.20	3	50.12	50.30	-2	4,419	-0.05%
2020/01/07	5	49.60	4	49.60	49.60	1	4,413	0.02%
2020/01/03	1	50.10	0	0.00	50.20	1	4,428	0.02%
2019/12/31	5	49.74	4	49.70	49.70	1	4,409	0.02%
2019/12/30	4	50.30	0	0.00	50.10	4	4,382	0.09%
2019/12/27	4	50.65	0	0.00	50.50	4	4,349	0.09%
2019/12/26	21	50.70	0	0.00	50.70	21	4,383	0.48%
2019/12/24	0	0.00	1	51.20	50.80	-1	4,499	-0.02%
2019/12/23	2	51.35	6	51.43	50.90	-4	4,519	-0.09%
2019/12/19	0	0.00	7	53.01	52.40	-7	4,869	-0.14%
2019/12/18	11	52.81	32	52.75	52.70	-21	4,889	-0.43%
2019/12/17	0	0.00	10	51.10	51.40	-10	4,738	-0.21%
2019/12/16	2	51.25	0	0.00	51.20	2	4,757	0.04%
2019/12/13	0	0.00	1	51.60	51.10	-1	4,738	-0.02%
2019/12/11	1.3	50.98	1	51.00	50.80	0.3	4,746	0.01%
2019/12/09	1	50.70	1	50.90	50.70	0	4,863	0.00%
2019/12/06	0	0.00	5	50.88	50.50	-5	4,915	-0.10%
2019/12/02	0	0.00	4	50.55	50.70	-4	5,346	-0.07%
2019/11/26	3	51.43	1	51.30	51.40	2	5,572	0.04%
2019/11/25	1	51.40	10	51.50	51.40	-9	5,592	-0.16%
2019/11/22	1	51.70	7	51.97	52.00	-6	5,657	-0.11%
2019/11/21	1	50.80	7	51.77	51.80	-6	5,816	-0.10%
2019/11/20	0	0.00	1	51.20	51.10	-1	5,795	-0.02%
2019/11/19	0	0.00	22	50.67	50.80	-22	5,872	-0.37%
2019/11/18	0	0.00	43	50.13	50.40	-43	6,032	-0.71%
2019/11/15	71	49.36	0	0.00	49.05	71	6,428	1.10%
2019/11/14	4	49.31	1	49.55	49.40	3	6,653	0.05%
2019/11/13	2	50.10	0	0.00	49.95	2	6,828	0.03%
2019/11/11	1	51.30	3	51.43	51.30	-2	7,085	-0.03%
2019/11/07	2	51.40	0	0.00	51.10	2	7,432	0.03%
2019/11/06	3	51.97	8	51.83	51.90	-5	7,483	-0.07%
2019/11/05	30	52.80	16	52.70	52.60	14	7,449	0.19%
2019/11/04	17	51.94	7	51.70	52.30	10	7,357	0.14%
2019/11/01	0	0.00	1	51.20	51.20	-1	7,285	-0.01%
2019/10/31	0	0.00	3	51.00	50.90	-3	7,342	-0.04%
2019/10/30	3	52.17	3	52.00	50.70	0	7,389	0.00%
2019/10/29	2	51.60	8	51.51	51.50	-6	7,347	-0.08%
2019/10/28	3	51.90	1	51.50	51.50	2	7,324	0.03%
2019/10/24	0	0.00	3.3	50.02	50.20	-3.3	7,216	-0.05%
2019/10/23	1	49.90	0	0.00	49.80	1	7,276	0.01%
2019/10/22	0	0.00	2	49.50	50.00	-2	7,270	-0.03%
2019/10/18	4	49.04	0	0.00	49.00	4	7,237	0.06%
2019/10/17	6	48.94	33	48.65	49.30	-27	7,309	-0.37%
2019/10/15	14	49.43	0	0.00	49.35	14	7,321	0.19%
2019/10/08	8	49.74	0	0.00	49.70	8	7,693	0.10%
2019/10/07	1	50.20	0	0.00	50.20	1	7,754	0.01%
2019/10/04	4	50.88	0	0.00	50.20	4	7,807	0.05%
2019/10/03	6	49.89	3	50.30	50.20	3	7,897	0.04%
2019/10/02	15	50.20	0	0.00	50.10	15	7,934	0.19%
2019/10/01	1	49.10	0	0.00	49.45	1	7,976	0.01%
2019/09/27	14	49.98	0	0.00	49.65	14	8,032	0.17%
2019/09/25	32	52.50	34	52.43	51.80	-2	8,066	-0.02%
2019/09/24	6	53.33	21	53.68	53.90	-15	7,979	-0.19%
2019/09/23	16	51.54	4	52.10	52.30	12	7,952	0.15%
2019/09/20	0	0.00	3	51.67	51.10	-3	8,281	-0.04%
2019/09/19	0	0.00	2	50.90	50.90	-2	8,405	-0.02%
2019/09/18	1	51.00	4	51.03	51.10	-3	8,555	-0.04%
2019/09/17	5	51.16	2	51.20	51.20	3	8,635	0.03%
2019/09/16	3	51.53	2	51.50	51.70	1	8,714	0.01%
2019/09/12	2	52.30	0	0.00	52.70	2	8,734	0.02%
2019/09/11	2	53.00	0	0.00	52.30	2	8,823	0.02%
2019/09/10	1	53.00	11	52.84	53.30	-10	8,828	-0.11%
2019/09/09	6	53.60	11	53.37	53.30	-5	8,780	-0.06%
2019/09/06	28	52.35	8	52.46	52.40	20	8,627	0.23%
2019/09/05	2	51.25	6	52.62	52.40	-4	8,571	-0.05%
2019/09/04	7	51.13	0	0.00	50.70	7	8,444	0.08%
2019/09/02	7	51.19	2	51.10	51.40	5	8,407	0.06%
2019/08/30	2	52.70	0	0.00	52.80	2	8,226	0.02%
2019/08/27	10	53.09	6	53.00	52.20	4	8,115	0.05%
2019/08/26	10	53.70	12	53.14	52.70	-2	8,061	-0.02%
2019/08/23	3	53.00	5	53.00	53.00	-2	7,872	-0.03%
2019/08/22	0	0.00	10	52.84	53.30	-10	7,829	-0.13%
2019/08/21	5	53.52	11	53.39	53.10	-6	7,731	-0.08%
2019/08/20	11	52.10	7	52.23	52.80	4	7,524	0.05%
2019/08/19	36	50.87	37	50.91	50.80	-1	7,070	-0.01%
2019/08/16	6	47.37	52	48.69	49.60	-46	6,718	-0.68%
2019/08/15	30	46.59	24	46.43	46.30	6	6,506	0.09%
2019/08/14	25	49.73	3	49.73	48.20	22	6,395	0.34%
2019/08/13	3	49.43	16	49.43	49.40	-13	6,243	-0.21%
2019/08/12	22	48.79	9	49.20	49.45	13	6,127	0.21%
2019/08/08	16	47.19	17	47.21	46.80	-1	5,960	-0.02%
2019/08/07	4	46.03	0	0.00	46.20	4	5,917	0.07%
2019/08/06	2	44.85	2	46.40	46.50	0	5,914	0.00%
2019/08/02	3	45.38	6	45.56	45.20	-3	5,864	-0.05%
2019/08/01	1	45.80	0	0.00	45.55	1	5,812	0.02%
2019/07/31	21	46.71	0	0.00	46.80	21	5,744	0.37%
2019/07/30	0	0.00	2	47.35	47.30	-2	5,716	-0.03%
2019/07/26	0	0.00	1	48.85	48.70	-1	5,685	-0.02%
2019/07/25	3	49.17	1	49.70	48.75	2	5,664	0.04%
2019/07/24	1	49.25	1	48.90	48.90	0	5,604	0.00%
2019/07/23	0	0.00	1	48.70	49.00	-1	5,588	-0.02%
2019/07/22	3	48.18	3	48.32	48.35	0	5,537	0.00%
2019/07/18	2	48.58	3	48.88	48.05	-1	5,493	-0.02%
2019/07/17	1	48.70	3	48.45	48.90	-2	5,448	-0.04%
2019/07/16	6	49.10	11	48.96	48.80	-5	5,380	-0.09%
2019/07/15	2	50.18	22	50.40	49.90	-20	5,272	-0.38%
2019/07/12	67	53.52	12	53.50	53.50	55	5,095	1.08%
2019/07/10	1	53.10	0	0.00	52.50	1	5,002	0.02%
2019/07/09	2	52.45	0	0.00	52.30	2	4,972	0.04%
2019/07/05	2	54.50	2	54.50	54.70	0	4,867	0.00%
2019/07/04	7	55.20	8	54.78	54.60	-1	4,792	-0.02%
2019/07/03	0	0.00	2	54.45	54.40	-2	4,751	-0.04%
2019/07/01	2	53.80	6	53.55	53.80	-4	4,823	-0.08%
2019/06/28	3	52.50	1	52.60	53.20	2	4,739	0.04%
2019/06/27	30	52.84	31	52.14	53.40	-1	4,581	-0.02%
2019/06/26	28	49.54	15	49.51	50.00	13	4,170	0.31%
2019/06/25	7	47.55	0	0.00	47.75	7	3,984	0.18%
2019/06/24	40	46.60	0	0.00	46.90	40	3,885	1.03%
2019/06/21	14	46.66	55	47.70	46.40	-41	3,819	-1.07%
2019/06/20	2	48.00	0	0.00	47.50	2	3,768	0.05%
2019/06/19	8	48.16	11	47.85	48.50	-3	3,870	-0.08%
2019/06/18	6	46.42	6	46.60	47.05	0	4,005	0.00%
2019/06/14	0	0.00	1	45.25	45.25	-1	4,037	-0.02%
2019/06/11	1	44.55	0	0.00	44.45	1	4,158	0.02%
2019/05/31	2	45.13	0	0.00	45.75	2	4,431	0.05%
2019/05/29	2	44.58	2	44.30	44.40	0	4,598	0.00%
2019/05/28	3	45.93	13	45.92	45.35	-10	4,723	-0.21%
2019/05/27	2	45.18	1	45.35	45.35	1	5,070	0.02%
2019/05/24	0	0.00	20	44.65	44.50	-20	5,182	-0.39%
2019/05/23	20	44.00	0	0.00	43.90	20	5,306	0.38%
2019/05/17	10	45.00	1	45.90	44.90	9	6,113	0.15%
2019/05/16	2	46.08	0	0.00	44.95	2	6,412	0.03%
2019/05/15	2	46.80	0	0.00	46.80	2	6,446	0.03%
2019/05/09	1	46.90	1	48.00	47.20	0	6,687	0.00%
2019/05/06	3	48.48	0	0.00	48.05	3	6,786	0.04%
2019/05/02	1	49.85	0	0.00	50.10	1	6,924	0.01%
2019/04/30	2	49.40	3	49.60	49.65	-1	6,962	-0.01%
2019/04/29	2	49.60	1	49.60	49.60	1	6,982	0.01%
2019/04/26	0	0.00	2	51.30	50.80	-2	6,989	-0.03%
2019/04/25	4	51.78	1	52.80	51.30	3	7,103	0.04%
2019/04/24	5	52.00	3	52.53	52.80	2	7,086	0.03%
2019/04/22	0	0.00	3	51.80	51.10	-3	7,156	-0.04%
2019/04/18	1	51.80	2	51.40	51.20	-1	7,282	-0.01%
2019/04/17	6	52.77	4	52.88	52.40	2	7,451	0.03%
2019/04/16	2	51.90	0	0.00	51.90	2	7,450	0.03%
2019/04/15	9	50.18	6	50.33	50.50	3	7,540	0.04%
2019/04/12	0	0.00	2	50.45	49.90	-2	7,649	-0.03%
2019/04/11	1	51.00	1	50.90	50.80	0	7,721	0.00%
2019/04/10	2	51.35	0	0.00	51.00	2	7,800	0.03%
2019/04/09	1	51.50	0	0.00	52.30	1	7,968	0.01%
2019/04/08	3	52.97	16	52.02	51.40	-13	8,215	-0.16%
2019/04/03	2	52.20	9	51.89	51.20	-7	8,665	-0.08%
2019/04/02	0	0.00	1	49.00	49.80	-1	9,014	-0.01%
2019/04/01	2	49.80	2	49.35	49.30	0	9,380	0.00%
2019/03/29	2	49.35	3	49.30	49.10	-1	9,440	-0.01%
2019/03/28	5	48.85	5	48.76	49.05	0	9,726	0.00%
2019/03/27	12	48.83	2	48.85	49.00	10	9,779	0.10%
2019/03/26	4	49.53	4	49.40	49.30	0	9,742	0.00%
2019/03/25	4	49.15	5	49.14	49.15	-1	9,760	-0.01%
2019/03/22	13	50.75	11	50.43	50.50	2	9,734	0.02%
2019/03/21	8	48.97	24	49.72	50.50	-16	9,659	-0.17%
2019/03/20	18	48.07	8	47.97	48.00	10	9,503	0.11%
2019/03/19	4	48.09	3	47.97	48.00	1	9,530	0.01%
2019/03/18	2	47.20	2	47.30	47.40	0	9,614	0.00%
2019/03/14	3	45.95	0	0.00	45.95	3	9,587	0.03%
2019/03/11	3	46.40	3	46.52	46.65	0	9,782	0.00%
2019/03/07	5	47.41	0	0.00	46.70	5	9,953	0.05%
2019/03/06	4	47.73	6	48.15	47.75	-2	10,031	-0.02%
2019/03/05	10	48.51	8	48.19	47.75	2	10,119	0.02%
2019/03/04	4	48.70	8	48.58	48.90	-4	10,064	-0.04%
2019/02/27	18	48.23	9	48.38	47.90	9	10,060	0.09%
2019/02/26	24	47.84	18	48.19	47.70	6	9,914	0.06%
2019/02/25	0	0.00	3	46.25	46.10	-3	9,622	-0.03%
2019/02/22	10	45.67	6	46.03	45.60	4	9,614	0.04%
2019/02/21	16	46.53	11	46.90	45.50	5	9,562	0.05%
2019/02/20	6	45.74	15	45.55	46.00	-9	9,284	-0.10%
2019/02/19	0	0.00	4	44.75	44.80	-4	9,157	-0.04%
2019/02/18	4	44.44	4	44.68	44.65	0	9,236	0.00%
2019/02/15	13	43.98	7	44.05	44.00	6	9,092	0.07%
2019/02/14	3	42.77	0	0.00	42.95	3	8,790	0.03%
2019/02/13	4	42.10	4	42.43	42.90	0	8,705	0.00%
2019/02/12	2	42.00	5	41.54	41.70	-3	8,571	-0.03%
2019/02/11	3	40.65	7	40.74	40.75	-4	8,450	-0.05%
2019/01/30	6	40.28	2	40.15	40.15	4	8,432	0.05%
2019/01/28	1	40.00	0	0.00	40.30	1	8,391	0.01%
2019/01/25	3	40.15	0	0.00	40.00	3	8,403	0.04%
2019/01/24	10	40.84	6	40.03	39.95	4	8,410	0.05%
2019/01/23	1	40.00	0	0.00	40.80	1	8,328	0.01%
2019/01/22	3	40.43	2	39.85	39.85	1	8,344	0.01%
2019/01/18	2	40.03	2	40.15	39.80	0	8,403	0.00%
2019/01/17	1	40.00	0	0.00	39.85	1	8,447	0.01%
2019/01/16	0	0.00	1	40.05	39.70	-1	8,393	-0.01%
2019/01/15	0	0.00	3	39.42	39.80	-3	8,382	-0.04%
2019/01/14	4	38.98	4	39.58	38.90	0	8,399	0.00%
2019/01/11	2	40.00	2	40.30	39.50	0	8,398	0.00%
2019/01/10	1	39.70	1	40.10	40.15	0	8,360	0.00%
2019/01/09	3	40.18	2	40.35	39.80	1	8,352	0.01%
2019/01/08	1	40.70	4	41.03	40.85	-3	8,174	-0.04%
2019/01/07	0	0.00	13.1	39.86	41.15	-13.1	8,064	-0.16%
2019/01/04	15	38.72	2	38.35	39.20	13	7,973	0.16%
2019/01/03	8.1	39.35	8	38.76	38.65	0.1	7,928	0.00%
2019/01/02	0	0.00	3	39.82	39.40	-3	7,860	-0.04%
2018/12/28	5	40.13	2	40.28	40.20	3	7,801	0.04%
2018/12/27	51	42.31	45	42.26	40.45	6	7,688	0.08%
2018/12/26	26	43.68	26	42.38	41.30	0	7,361	0.00%
2018/12/25	69	43.41	72	43.64	44.90	-3	6,817	-0.04%
2018/12/24	6	42.68	5	42.00	43.55	1	6,266	0.02%
2018/12/22	6	40.14	7	39.86	39.70	-1	5,869	-0.02%
2018/12/21	22	39.07	21	39.28	38.75	1	5,801	0.02%
2018/12/18	1	37.45	1	37.60	37.85	0	5,439	0.00%
2018/12/17	2	37.80	9	38.00	37.75	-7	5,397	-0.13%
2018/12/14	1	38.15	3	38.05	38.15	-2	5,426	-0.04%
2018/12/13	0	0.00	4	38.73	38.70	-4	5,354	-0.07%
2018/12/11	20	39.35	2	39.18	39.00	18	5,259	0.34%
2018/12/10	1	40.15	12	40.10	40.80	-11	5,168	-0.21%
2018/12/07	0	0.00	1	40.15	40.05	-1	5,145	-0.02%
2018/12/05	1	40.70	1	41.15	40.95	0	5,118	0.00%
2018/12/03	0	0.00	4	40.65	41.10	-4	5,077	-0.08%
2018/11/30	3	38.93	2	39.05	38.85	1	4,964	0.02%
2018/11/29	7	39.46	2	39.80	38.60	5	4,884	0.10%
2018/11/28	1	37.85	3	38.93	39.40	-2	4,733	-0.04%
2018/11/27	2	37.15	1	37.65	37.15	1	4,594	0.02%
2018/11/26	3	37.00	0	0.00	37.90	3	4,559	0.07%
2018/11/23	7	38.03	2	38.05	38.05	5	4,609	0.11%
2018/11/21	6	37.08	1	37.40	37.05	5	4,700	0.11%
2018/11/16	2	37.70	0	0.00	38.50	2	4,576	0.04%
2018/11/15	64	38.39	64	39.21	38.30	0	4,481	0.00%
2018/11/14	3	40.50	0	0.00	40.20	3	4,495	0.07%
2018/11/06	0	0.00	1	41.05	41.05	-1	5,294	-0.02%
2018/11/05	3	41.28	0	0.00	41.50	3	5,310	0.06%
2018/11/01	0	0.00	8	41.81	42.50	-8	5,348	-0.15%
2018/10/31	5	40.75	4	40.39	40.45	1	5,354	0.02%
2018/10/30	2	38.75	0	0.00	39.00	2	5,361	0.04%
2018/10/29	1	41.00	1	39.90	39.90	0	5,366	0.00%
2018/10/26	0	0.00	2	39.53	40.20	-2	5,447	-0.04%
2018/10/25	0	0.00	1	38.65	39.00	-1	5,461	-0.02%
2018/10/24	2	38.50	2	38.20	38.45	0	5,452	0.00%
2018/10/23	1	39.70	0	0.00	39.10	1	5,492	0.02%
2018/10/22	1	39.60	0	0.00	39.45	1	5,610	0.02%
2018/10/19	2	39.63	0	0.00	40.20	2	5,771	0.03%
2018/10/18	1	41.05	0	0.00	40.65	1	6,136	0.02%
2018/10/17	1	41.80	2	42.25	40.65	-1	6,369	-0.02%
2018/10/16	4	41.80	5	42.14	41.70	-1	6,429	-0.02%
2018/10/15	0	0.00	1	41.90	41.75	-1	6,534	-0.02%
2018/10/12	0	0.00	1	42.00	42.50	-1	6,653	-0.02%
2018/10/11	3	42.03	2	42.10	41.70	1	6,817	0.01%
2018/10/09	3	47.05	0	0.00	46.30	3	6,766	0.04%
2018/10/08	0	0.00	1	47.70	47.60	-1	6,735	-0.01%
2018/10/03	1	48.70	2	49.05	48.15	-1	6,761	-0.01%
2018/09/27	0	0.00	4	48.10	48.00	-4	7,092	-0.06%
2018/09/26	1	48.20	0	0.00	48.20	1	7,165	0.01%
2018/09/21	1	48.80	0	0.00	48.60	1	7,166	0.01%
2018/09/20	20	48.80	20	48.93	48.60	0	7,211	0.00%
2018/09/19	1	50.00	0	0.00	49.90	1	7,207	0.01%
2018/09/18	2	50.55	0	0.00	50.00	2	7,229	0.03%
2018/09/17	2	51.65	2	51.50	51.60	0	7,234	0.00%
2018/09/14	0	0.00	1	51.20	51.90	-1	7,293	-0.01%
2018/09/12	1	49.90	0	0.00	49.20	1	7,430	0.01%
2018/09/11	0	0.00	2	50.20	50.10	-2	7,486	-0.03%
2018/09/06	0	0.00	1	52.30	51.70	-1	7,630	-0.01%
2018/09/05	3	53.23	1	52.50	52.30	2	7,654	0.03%
2018/09/03	1	53.00	0	0.00	52.00	1	7,880	0.01%
2018/08/31	1	51.40	1	52.00	52.40	0	7,971	0.00%
2018/08/30	2	52.35	0	0.00	51.30	2	8,074	0.02%
2018/08/28	0	0.00	1	53.80	53.70	-1	8,093	-0.01%
2018/08/21	6	51.90	4	52.05	52.00	2	8,311	0.02%
2018/08/20	2	48.75	3	49.20	49.00	-1	8,274	-0.01%
2018/08/17	2	51.50	6	51.47	50.30	-4	8,296	-0.05%
2018/08/15	2	55.45	0	0.00	54.40	2	8,285	0.02%
2018/08/13	1	56.00	0	0.00	54.80	1	8,390	0.01%
2018/08/10	1	57.70	0	0.00	57.20	1	8,745	0.01%
2018/08/03	1	59.20	0	0.00	58.90	1	9,636	0.01%
2018/08/02	2	59.15	0	0.00	58.80	2	9,871	0.02%
2018/08/01	17	62.47	17	62.50	61.40	0	9,899	0.00%
2018/07/30	1	60.30	0	0.00	60.30	1	9,961	0.01%
2018/07/27	1	62.80	45	62.60	62.70	-44	9,989	-0.44%
2018/07/26	7	64.44	0	0.00	63.40	7	9,945	0.07%
2018/07/25	55	66.39	11	66.12	66.30	44	9,752	0.45%
2018/07/24	10	61.10	16	61.63	62.40	-6	9,346	-0.06%
2018/07/20	2	58.15	0	0.00	58.00	2	9,078	0.02%
2018/07/19	5	62.90	0	0.00	61.10	5	8,995	0.06%
2018/07/18	3	62.20	4	62.70	62.80	-1	8,980	-0.01%
2018/07/11	1	63.00	1	63.50	62.60	0	9,133	0.00%
2018/07/09	1	61.60	0	0.00	61.60	1	9,201	0.01%
2018/06/28	1	67.00	1	65.30	65.30	0	9,593	0.00%
2018/06/22	0	0.00	10	68.50	67.50	-10	9,587	-0.10%
2018/06/21	3	72.63	2	72.05	71.60	1	9,489	0.01%
2018/06/20	4	74.83	0	0.00	73.60	4	9,533	0.04%
2018/06/19	2	75.40	2	75.55	76.50	0	9,505	0.00%
2018/06/14	4	77.15	5	76.96	75.10	-1	9,317	-0.01%
2018/06/11	40	76.14	44	76.60	77.50	-4	9,498	-0.04%
2018/06/08	2	75.30	0	0.00	74.50	2	9,390	0.02%
2018/06/06	1	76.30	0	0.00	76.40	1	9,451	0.01%
2018/06/05	6	79.72	5	80.20	76.20	1	9,464	0.01%
2018/06/04	2	80.10	1	78.80	78.80	1	9,714	0.01%
2018/06/01	0	0.00	1	79.90	79.90	-1	9,873	-0.01%
2018/05/30	1	79.30	2	79.50	78.60	-1	9,870	-0.01%
2018/05/29	2	81.10	1	81.50	80.80	1	9,810	0.01%
2018/05/28	0	0.00	2	82.15	82.20	-2	9,801	-0.02%
2018/05/25	2	85.05	4	84.50	83.50	-2	9,755	-0.02%
2018/05/24	1	87.70	4	85.87	86.40	-3	9,690	-0.03%
2018/05/23	11	88.80	11	89.14	87.50	0	9,635	0.00%
2018/05/22	14	87.59	14	88.21	88.80	0	9,591	0.00%
2018/05/21	5	87.18	10	87.00	86.30	-5	9,635	-0.05%
2018/05/18	40	85.58	34	85.70	85.20	6	9,483	0.06%
2018/05/17	23	79.80	18	79.88	80.60	5	9,237	0.05%
2018/05/16	25	80.81	75	81.25	75.60	-50	9,016	-0.55%
2018/05/15	35	77.25	2	77.50	79.10	33	8,824	0.37%
2018/05/14	44	76.60	10	77.30	77.50	34	8,869	0.38%
2018/05/11	1	75.90	0	0.00	75.90	1	8,772	0.01%
2018/05/10	16	75.22	9	75.36	76.00	7	8,738	0.08%
2018/05/09	5	72.10	7	71.99	71.90	-2	8,561	-0.02%
2018/05/07	0	0.00	10	70.30	71.60	-10	8,561	-0.12%
2018/05/04	0	0.00	5	69.16	69.30	-5	8,656	-0.06%
2018/05/03	20	66.82	15	66.85	66.30	5	8,631	0.06%
2018/04/26	0	0.00	5	63.50	63.50	-5	9,209	-0.05%
2018/04/25	1	64.50	2	64.90	64.50	-1	9,162	-0.01%
2018/04/24	1	64.20	1	64.80	65.90	0	9,217	0.00%
2018/04/23	0	0.00	1	65.70	65.40	-1	9,242	-0.01%
2018/04/20	1	65.10	0	0.00	64.50	1	9,316	0.01%
2018/04/19	1	68.00	0	0.00	67.10	1	9,236	0.01%
2018/04/17	3	64.90	13	65.67	65.80	-10	9,534	-0.10%
2018/04/16	3	66.83	14	67.51	66.70	-11	9,561	-0.12%
2018/04/13	1	69.30	0	0.00	69.50	1	9,646	0.01%
2018/04/12	5	70.92	4	71.20	71.20	1	9,783	0.01%
2018/04/11	42	71.51	39	71.93	73.20	3	9,756	0.03%
2018/04/10	3	69.33	0	0.00	67.80	3	9,676	0.03%
2018/04/09	5	71.22	10	71.28	70.00	-5	9,651	-0.05%
2018/04/03	4	68.90	7	69.17	68.50	-3	9,496	-0.03%
2018/04/02	43	68.40	33	68.12	67.70	10	9,481	0.11%
2018/03/31	1	66.80	3	66.77	66.80	-2	9,370	-0.02%
2018/03/30	7	67.89	4	68.00	66.10	3	9,371	0.03%
2018/03/29	5	67.72	5	67.70	67.90	0	9,346	0.00%
2018/03/28	9	68.04	7	68.10	66.80	2	9,330	0.02%
2018/03/27	6	68.23	5	68.10	67.60	1	9,274	0.01%
2018/03/26	0	0.00	12	67.12	67.30	-12	9,309	-0.13%
2018/03/23	7	66.79	1	67.50	66.60	6	9,455	0.06%
2018/03/22	1	65.50	0	0.00	66.00	1	9,397	0.01%
2018/03/21	5	67.00	0	0.00	66.70	5	9,471	0.05%
2018/03/15	1	66.60	0	0.00	67.70	1	9,560	0.01%
2018/03/14	22	66.69	22	66.56	66.30	0	9,556	0.00%
2018/03/13	2	67.10	10	66.30	66.30	-8	9,590	-0.08%
2018/03/12	2	67.00	82	66.72	66.60	-80	9,519	-0.84%
2018/03/09	51	69.60	10	70.00	69.40	41	9,414	0.44%
2018/03/08	83	74.95	27	75.39	72.40	56	9,334	0.60%
2018/03/07	59	72.35	60	72.34	72.70	-1	8,991	-0.01%
2018/03/05	30	70.82	31	70.93	69.90	-1	8,961	-0.01%
2018/03/02	1	68.40	4	69.00	68.10	-3	8,984	-0.03%
2018/03/01	4	69.73	0	0.00	70.80	4	9,006	0.04%
2018/02/27	0	0.00	1	71.10	70.30	-1	8,924	-0.01%
2018/02/26	0	0.00	1	72.60	72.60	-1	8,835	-0.01%
2018/02/23	10	74.80	16	74.58	72.10	-6	8,758	-0.07%
2018/02/22	12	73.46	28	73.16	72.50	-16	8,743	-0.18%
2018/02/21	22	71.69	29	72.51	74.10	-7	8,709	-0.08%
2018/02/12	2	67.90	0	0.00	67.40	2	8,591	0.02%
2018/02/09	14	68.11	11	68.47	66.30	3	8,509	0.04%
2018/02/08	3	67.70	12	67.26	67.00	-9	8,355	-0.11%
2018/02/07	27	68.54	20	67.99	66.00	7	8,327	0.08%
2018/02/06	53	65.13	53	65.80	64.70	0	8,225	0.00%
2018/02/05	7	69.67	1	70.20	69.00	6	8,162	0.07%
2018/02/02	25	73.96	25	74.17	74.40	0	8,218	0.00%
2018/02/01	15	74.20	19	73.74	71.70	-4	8,375	-0.05%
2018/01/31	0	0.00	1	73.40	72.70	-1	8,392	-0.01%
2018/01/30	7	73.97	0	0.00	74.20	7	8,342	0.08%
2018/01/29	21	72.91	20	73.21	75.00	1	8,311	0.01%
2018/01/26	10	70.60	11	70.80	70.40	-1	8,146	-0.01%
2018/01/25	7	72.21	11	72.72	72.80	-4	8,089	-0.05%
2018/01/24	43	71.56	43	71.77	70.30	0	8,017	0.00%
2018/01/23	10	68.20	11	68.66	67.00	-1	7,896	-0.01%
2018/01/22	14	67.46	16	67.38	67.30	-2	7,883	-0.03%
2018/01/19	11	65.46	11	65.27	65.00	0	7,927	0.00%
2018/01/18	17	65.51	10	65.80	64.20	7	7,966	0.09%
2018/01/17	65	64.37	65.7	64.60	65.20	-0.7	8,030	-0.01%
2018/01/16	6	64.82	5	65.18	63.00	1	8,226	0.01%
2018/01/15	2	64.90	2	63.40	63.30	0	8,247	0.00%
2018/01/12	1	67.30	3	67.10	65.60	-2	8,190	-0.02%
2018/01/11	12	66.47	13	66.38	68.00	-1	8,023	-0.01%
2018/01/10	0	0.00	3	62.63	61.90	-3	7,768	-0.04%
2018/01/09	2	62.40	2	63.35	61.50	0	7,634	0.00%
2018/01/08	4	61.05	8	60.75	61.00	-4	7,466	-0.05%
2018/01/05	3	57.37	0	0.00	58.20	3	7,233	0.04%
2018/01/04	14	57.82	15	57.14	59.20	-1	7,106	-0.01%
2018/01/03	24	54.36	29	53.76	55.30	-5	6,888	-0.07%
2018/01/02	0	0.00	2	53.20	52.80	-2	6,782	-0.03%