界霖 (5285)-玉山券商分點個股進出

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

界霖

(5285)

可現股當沖

股價
66.0
漲跌
▼0.8
漲幅
-1.20%
成交量
89張
產業
上市半導體類股
330人加入追蹤

立即追蹤
本地時間:13:30

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

界霖 (5285)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/03	0	0.00	1	66.80	66.20	-1	149	-0.67%
2024/04/29	0	0.00	4	66.28	66.20	-4	150	-2.66%
2024/04/26	0	0.00	2	65.90	65.80	-2	149	-1.34%
2024/04/22	0	0.00	7	63.70	63.20	-7	155	-4.50%
2024/04/10	0	0.00	1	65.60	65.50	-1	152	-0.65%
2024/04/09	0	0.00	6	64.83	65.40	-6	153	-3.91%
2024/04/03	1	64.80	0	0.00	63.60	1	147	0.68%
2024/04/02	1	63.60	9	63.38	63.50	-8	142	-5.60%
2024/04/01	0	0.00	30	62.56	62.50	-30	142	-21.09%
2024/03/29	0	0.00	1	62.30	62.00	-1	140	-0.71%
2024/03/26	1	61.40	0	0.00	61.60	1	139	0.71%
2024/03/25	0	0.00	9	63.13	63.10	-9	138	-6.50%
2024/03/22	1	62.60	0	0.00	62.50	1	141	0.71%
2024/03/21	0	0.00	3	62.73	62.70	-3	145	-2.06%
2024/03/20	0	0.00	0.2	62.60	62.00	-0.2	150	-0.13%
2024/03/19	0	0.00	4	62.40	62.30	-4	152	-2.62%
2024/03/18	1	62.00	2	62.35	62.00	-1	154	-0.65%
2024/03/15	1	62.00	0.8	62.00	61.80	0.2	156	0.13%
2024/03/14	1	62.70	0	0.00	62.40	1	157	0.64%
2024/03/13	2	63.25	0	0.00	63.10	2	162	1.23%
2024/03/12	0	0.00	1	64.50	64.40	-1	162	-0.62%
2024/03/11	2.1	63.36	0.1	63.65	63.20	2	163	1.22%
2024/03/08	37	64.49	0	0.00	63.40	37	165	22.41%
2024/03/07	1	64.10	0	0.00	64.00	1	165	0.60%
2024/03/05	0.1	66.00	0	0.00	64.40	0.1	167	0.06%
2024/02/20	1	67.70	0	0.00	66.90	1	169	0.59%
2024/02/19	0	0.00	10	68.19	68.50	-10	168	-5.95%
2024/02/16	0	0.00	1	66.00	65.70	-1	167	-0.60%
2024/02/15	1	65.10	1	64.70	64.80	0	168	0.00%
2024/02/05	1	65.70	1	65.70	66.10	0	168	0.00%
2024/01/30	1	66.00	3	66.10	65.90	-2	179	-1.11%
2024/01/19	0.2	67.30	0	0.00	67.20	0.2	185	0.08%
2024/01/17	0.1	66.90	0	0.00	66.30	0.1	185	0.05%
2024/01/16	1	67.60	0	0.00	67.50	1	183	0.54%
2024/01/10	1	69.40	0	0.00	68.40	1	196	0.51%
2023/12/27	0	0.00	2	72.30	71.70	-2	249	-0.80%
2023/12/18	0	0.00	4	72.88	71.50	-4	264	-1.51%
2023/12/15	1	72.50	13	72.61	72.80	-12	264	-4.54%
2023/12/14	3	72.63	0	0.00	72.20	3	263	1.14%
2023/12/13	1	72.40	12	72.00	72.30	-11	264	-4.16%
2023/12/12	0	0.00	8	72.51	72.20	-8	273	-2.93%
2023/12/11	1	72.80	0	0.00	73.00	1	286	0.35%
2023/12/07	0	0.00	1	72.60	72.20	-1	297	-0.34%
2023/11/29	0	0.00	0.1	74.50	74.70	-0.1	381	-0.02%
2023/11/20	1	73.60	0	0.00	73.50	1	438	0.23%
2023/11/17	0	0.00	2	73.20	73.00	-2	479	-0.42%
2023/11/13	1	69.90	1	70.40	70.50	0	496	0.00%
2023/11/10	8	70.69	0	0.00	69.50	8	498	1.60%
2023/11/09	0	0.00	9	72.74	72.20	-9	491	-1.83%
2023/11/08	1	73.40	0	0.00	72.70	1	496	0.20%
2023/11/06	0	0.00	1	73.30	73.30	-1	510	-0.20%
2023/11/01	0.1	72.00	0	0.00	71.80	0.1	571	0.02%
2023/10/31	1	70.60	0	0.00	71.00	1	581	0.17%
2023/10/30	3	71.53	0	0.00	72.00	3	593	0.51%
2023/10/25	1	74.30	0	0.00	74.00	1	654	0.15%
2023/10/20	3	71.90	4	72.68	72.90	-1	681	-0.15%
2023/10/19	2	73.70	0	0.00	73.40	2	693	0.29%
2023/10/18	5	72.96	6	75.90	75.90	-1	693	-0.14%
2023/10/17	1	73.90	1	75.00	74.40	0	687	0.00%
2023/10/16	6	74.63	5	73.66	73.50	1	701	0.14%
2023/10/12	1	75.50	4	77.14	77.00	-3	709	-0.43%
2023/10/11	9	75.71	5	76.32	75.50	4	716	0.56%
2023/10/06	0	0.00	1	82.30	82.20	-1	707	-0.14%
2023/10/05	0	82.10	0	0.00	82.10	0	730	0.00%
2023/10/03	0	0.00	1	82.40	81.80	-1	751	-0.13%
2023/09/27	0	0.00	1	79.00	80.20	-1	874	-0.11%
2023/09/25	0	0.00	4	80.95	80.60	-4	886	-0.45%
2023/09/22	1	79.60	0.2	79.80	80.40	0.8	897	0.09%
2023/09/21	1	79.80	0	0.00	80.10	1	898	0.11%
2023/09/20	0	0.00	1	80.60	80.50	-1	896	-0.11%
2023/09/19	1	81.50	0	0.00	81.30	1	901	0.11%
2023/09/15	2	82.20	0	0.00	82.10	2	900	0.22%
2023/09/14	1	83.80	2	83.70	84.10	-1	893	-0.11%
2023/09/13	0.2	82.10	4	82.85	82.70	-3.8	886	-0.43%
2023/09/12	1	81.80	1	80.10	80.60	0	879	0.00%
2023/09/11	2	80.50	1.1	82.79	79.90	1	876	0.11%
2023/09/08	1.1	84.87	1	83.30	83.80	0.1	868	0.01%
2023/09/06	3	86.27	1	86.70	85.90	2	860	0.23%
2023/09/05	10	85.30	14	85.06	85.80	-4	844	-0.47%
2023/09/04	1	81.03	7	82.90	82.90	-6	809	-0.74%
2023/09/01	0	0.00	12	82.81	82.50	-12	804	-1.49%
2023/08/31	0	0.00	11	82.15	82.40	-11	798	-1.38%
2023/08/30	0	0.00	6	80.97	80.70	-6	791	-0.76%
2023/08/28	1	78.60	0	0.00	78.40	1	788	0.13%
2023/08/25	2	80.10	2.5	80.16	80.00	-0.5	785	-0.06%
2023/08/24	10	82.21	16	82.76	80.70	-6	784	-0.76%
2023/08/23	11	81.57	35	82.22	83.00	-24	780	-3.08%
2023/08/22	3	78.83	3.2	78.66	78.40	-0.2	742	-0.03%
2023/08/21	0	0.00	0.4	77.97	77.80	-0.4	742	-0.06%
2023/08/18	1	78.90	0.1	79.00	77.90	0.9	747	0.12%
2023/08/17	0	0.00	0.1	79.00	79.10	-0.1	749	-0.01%
2023/08/16	2	77.35	6	77.73	78.30	-4	754	-0.53%
2023/08/15	2.1	77.82	1	77.70	77.80	1.1	756	0.15%
2023/08/11	0	0.00	1	80.50	79.60	-1	761	-0.13%
2023/08/10	5	80.48	1	80.50	80.20	4	765	0.52%
2023/08/09	4	81.13	4.1	81.55	81.50	-0.1	764	-0.02%
2023/08/08	1	81.70	0.1	81.00	80.90	0.9	757	0.12%
2023/08/07	0.2	83.20	23	82.83	83.10	-22.8	745	-3.05%
2023/08/04	0	0.00	4	81.25	81.10	-4	719	-0.56%
2023/08/02	0	0.00	2	78.85	78.90	-2	710	-0.28%
2023/08/01	14	79.98	6	81.42	81.40	8	698	1.14%
2023/07/31	7	80.83	7	80.46	79.90	0	683	0.00%
2023/07/27	2	77.95	2	79.20	76.20	0	637	0.00%
2023/07/26	1	74.50	0	0.00	75.10	1	625	0.16%
2023/07/25	0	0.00	0.2	75.20	74.90	-0.2	623	-0.02%
2023/07/24	0.1	76.40	0	0.00	75.80	0.1	616	0.01%
2023/07/20	1	78.30	0	0.00	78.20	1	612	0.16%
2023/07/19	3	78.90	1	78.10	78.00	2	611	0.33%
2023/07/18	1	80.70	1.5	80.02	79.50	-0.5	607	-0.08%
2023/07/17	0	0.00	7	80.50	80.60	-7	600	-1.16%
2023/07/14	1	81.40	1	81.20	81.60	0	597	0.00%
2023/07/13	2	82.10	1.5	81.37	82.10	0.5	594	0.08%
2023/07/12	41	81.93	2	82.30	82.20	39	579	6.72%
2023/07/11	2	79.85	0	0.00	80.60	2	564	0.35%
2023/07/07	2	79.35	5	78.52	79.10	-3	570	-0.53%
2023/07/06	25.1	81.11	4	79.88	80.60	21.1	567	3.72%
2023/07/05	10	79.10	4	80.28	81.80	6	516	1.16%
2023/07/04	3	74.30	1	74.40	74.40	2	462	0.43%
2023/07/03	4	76.18	0	0.00	76.70	4	460	0.87%
2023/06/30	5	75.76	4	75.85	75.90	1	467	0.21%
2023/06/29	1	74.90	2	75.70	75.40	-1	465	-0.21%
2023/06/27	3	74.27	0	0.00	74.00	3	537	0.56%
2023/06/21	4	74.48	1	75.00	75.30	3	633	0.47%
2023/06/20	2	74.75	0	0.00	74.70	2	646	0.31%
2023/06/19	10	75.61	0	0.00	75.10	10	699	1.43%
2023/06/16	10	73.72	0.1	74.50	73.80	9.9	699	1.42%
2023/06/15	21	74.35	0	0.00	74.30	21	703	2.99%
2023/06/14	44	75.39	1.7	75.16	75.00	42.3	709	5.97%
2023/06/13	5	74.06	1.2	73.83	74.20	3.8	714	0.53%
2023/06/12	1	72.10	0.5	73.00	73.00	0.5	719	0.07%
2023/06/09	1	72.00	0	0.00	72.50	1	729	0.14%
2023/06/08	0	0.00	1	71.90	71.80	-1	757	-0.13%
2023/05/31	4	74.60	4	74.05	74.10	0	1,184	0.00%
2023/05/29	1	74.10	1	74.20	74.00	0	1,190	0.00%
2023/05/26	0	72.45	0	0.00	72.10	0	1,180	0.00%
2023/05/25	6	71.95	0	0.00	71.80	6	1,184	0.51%
2023/05/24	1	72.80	0	0.00	72.60	1	1,174	0.09%
2023/05/23	1	72.90	0	0.00	72.80	1	1,178	0.08%
2023/05/22	1	72.50	0	0.00	72.80	1	1,191	0.08%
2023/05/19	2	73.05	0	0.00	72.80	2	1,188	0.17%
2023/05/16	1	71.50	1	72.30	71.60	0	1,242	0.00%
2023/05/15	0	0.00	2	72.05	72.10	-2	1,239	-0.16%
2023/05/11	0	0.00	31	73.95	73.00	-31	1,251	-2.48%
2023/05/04	1	77.60	0	0.00	77.20	1	1,478	0.07%
2023/05/02	1	79.10	0	0.00	78.90	1	1,526	0.07%
2023/04/28	0	0.00	1	78.50	78.30	-1	1,534	-0.07%
2023/04/26	1	77.50	0	0.00	77.90	1	1,528	0.07%
2023/04/25	1	77.60	0	0.00	77.60	1	1,520	0.07%
2023/04/24	1	80.20	1	80.40	80.40	0	1,514	0.00%
2023/04/21	2	79.10	7	79.71	79.50	-5	1,513	-0.33%
2023/04/19	1	82.20	8	82.61	82.30	-7	1,499	-0.47%
2023/04/18	2	84.50	2.1	84.50	83.00	-0.1	1,493	-0.01%
2023/04/14	0	0.00	0.4	84.20	84.00	-0.4	1,477	-0.03%
2023/04/13	3	84.73	1	84.60	84.50	2	1,468	0.14%
2023/04/12	7	86.07	1	85.90	86.00	6	1,457	0.41%
2023/04/11	9	87.27	0	0.00	87.20	9	1,440	0.62%
2023/04/10	0	0.00	2	88.80	88.90	-2	1,428	-0.14%
2023/04/07	0	0.00	3	88.60	88.50	-3	1,423	-0.21%
2023/04/06	1	88.30	1	87.90	87.60	0	1,414	0.00%
2023/03/31	5.1	88.05	3.2	87.62	88.70	1.9	1,409	0.14%
2023/03/30	0	0.00	7	86.90	86.90	-7	1,390	-0.50%
2023/03/29	14	84.84	1	84.60	84.70	13	1,382	0.94%
2023/03/28	6	90.43	19.6	91.07	86.90	-13.6	1,360	-1.00%
2023/03/27	4	88.50	1	88.90	89.20	3	1,304	0.23%
2023/03/24	12	91.13	13	90.62	89.40	-1	1,290	-0.08%
2023/03/23	6	87.78	1	87.70	87.90	5	1,198	0.42%
2023/03/22	8	87.44	11.2	88.52	88.80	-3.2	1,182	-0.27%
2023/03/21	0	0.00	5	86.00	84.70	-5	1,125	-0.44%
2023/03/20	11	85.95	1.1	85.95	85.60	9.9	1,117	0.89%
2023/03/17	2.1	85.26	0.2	85.10	85.10	1.9	1,110	0.17%
2023/03/16	2	83.75	4	83.33	83.70	-2	1,100	-0.18%
2023/03/15	7	86.30	1	85.90	85.50	6	1,089	0.55%
2023/03/14	2.1	84.27	0	0.00	84.50	2.1	1,083	0.20%
2023/03/13	6	83.68	7	85.01	85.30	-1	1,077	-0.09%
2023/03/10	10.1	86.85	6.1	87.56	87.70	4.1	1,054	0.39%
2023/03/09	13	90.25	6	90.65	90.50	7	1,031	0.68%
2023/03/08	23.1	89.89	25	89.98	92.00	-1.9	966	-0.20%
2023/03/07	5.1	83.32	23	83.75	83.90	-18	752	-2.39%
2023/03/06	8	79.80	27	81.04	81.00	-19	706	-2.69%
2023/03/03	0	77.90	0	0.00	77.60	0	648	0.00%
2023/03/02	0.1	77.90	0	0.00	75.60	0.1	652	0.01%
2023/03/01	0	0.00	2	77.80	77.70	-2	644	-0.31%
2023/02/24	5	78.66	5	78.74	77.90	0	642	0.00%
2023/02/23	3	79.07	0	0.00	79.00	3	633	0.48%
2023/02/21	3	79.00	1	79.50	79.50	2	627	0.32%
2023/02/20	1	79.40	8	80.38	79.70	-7	619	-1.13%
2023/02/16	9	79.24	6	80.08	79.00	3	604	0.50%
2023/02/15	8	78.69	12	79.09	78.00	-4	587	-0.68%
2023/02/14	7	76.70	7	76.63	76.00	0	549	0.00%
2023/02/13	1	75.30	1	74.60	74.60	0	539	0.00%
2023/02/10	1	75.50	2	76.25	75.40	-1	537	-0.19%
2023/02/09	1	76.60	1	77.00	77.90	0	530	0.00%
2023/02/08	20	79.59	17	80.81	78.50	3	515	0.58%
2023/02/07	0	0.00	1	76.80	78.00	-1	445	-0.22%
2023/02/06	12	77.79	11	77.66	77.50	1	429	0.23%
2023/02/03	46	75.50	54	77.70	75.20	-8	382	-2.09%
2023/02/02	1	73.20	5	74.66	74.80	-4	305	-1.31%
2023/02/01	2	69.50	2	70.80	71.70	0	278	0.00%
2023/01/31	2	67.80	2	67.50	67.50	0	242	0.00%
2023/01/30	2	65.75	2	65.90	65.00	0	230	0.00%
2023/01/10	0	0.00	2	63.10	63.30	-2	258	-0.77%
2022/12/23	0	0.00	1	61.50	61.20	-1	308	-0.32%
2022/12/21	1	61.50	0	0.00	61.20	1	335	0.30%
2022/12/16	0	0.00	1	63.10	63.10	-1	355	-0.28%
2022/12/15	1	64.50	0	0.00	64.40	1	355	0.28%
2022/12/08	0	64.90	2	65.40	65.60	-2	377	-0.53%
2022/12/07	1	66.10	0	0.00	65.20	1	383	0.26%
2022/12/06	1	67.50	0	0.00	66.70	1	381	0.26%
2022/12/05	4	69.25	5	68.80	68.70	-1	377	-0.26%
2022/12/02	5	69.12	5	68.62	68.40	0	373	0.00%
2022/12/01	4	68.05	5	68.14	67.70	-1	370	-0.27%
2022/11/30	4	67.05	3	66.80	66.70	1	368	0.27%
2022/11/29	2	67.35	1	66.50	66.50	1	381	0.27%
2022/11/28	2	68.00	4	67.45	68.50	-2	384	-0.52%
2022/11/22	0	0.00	2	62.80	62.80	-2	362	-0.55%
2022/11/11	1	63.20	0	0.00	63.20	1	375	0.27%
2022/10/28	1	58.90	0	0.00	59.20	1	415	0.24%
2022/10/21	1	59.50	0	0.00	59.50	1	414	0.24%
2022/10/18	0	0.00	4	64.70	64.70	-4	400	-1.00%
2022/10/17	2	61.35	0	0.00	62.90	2	394	0.51%
2022/10/14	0	0.00	2	65.65	65.70	-2	396	-0.50%
2022/10/13	3	61.23	0	0.00	61.00	3	401	0.75%
2022/10/12	2	63.25	0	0.00	63.90	2	396	0.50%
2022/10/07	0	0.00	5	67.84	67.50	-5	425	-1.17%
2022/10/06	0	0.00	8	68.71	68.90	-8	429	-1.86%
2022/10/04	2	68.35	2	68.55	68.30	0	436	0.00%
2022/10/03	0	0.00	7	66.99	66.90	-7	441	-1.58%
2022/09/30	3	61.50	3	63.87	64.80	0	442	0.00%
2022/09/29	5	63.52	0	0.00	63.90	5	440	1.13%
2022/09/28	21	64.94	5	64.02	64.10	16	445	3.59%
2022/09/27	1	68.20	3	69.80	69.80	-2	438	-0.46%
2022/09/26	6	70.20	1	69.50	69.50	5	449	1.11%
2022/09/23	1	74.70	0	0.00	73.70	1	456	0.22%
2022/09/21	1	75.20	0	0.00	75.30	1	466	0.21%
2022/09/19	8	78.56	0	0.00	77.40	8	474	1.68%
2022/09/15	5	82.80	0	0.00	81.50	5	479	1.04%
2022/09/14	1	81.90	0	0.00	82.90	1	483	0.21%
2022/09/13	2	82.25	0	0.00	82.30	2	485	0.41%
2022/09/12	4	81.50	0	0.00	81.50	4	494	0.81%
2022/09/08	0	0.00	1	80.00	80.00	-1	503	-0.20%
2022/09/07	1	78.60	0	0.00	78.60	1	527	0.19%
2022/09/06	0	0.00	0.5	79.20	78.60	-0.5	555	-0.09%
2022/09/05	7	83.67	0	0.00	82.00	7	560	1.25%
2022/09/02	0	0.00	4	86.53	87.20	-4	560	-0.71%
2022/08/26	0.2	87.40	3	87.30	86.90	-2.8	598	-0.47%
2022/08/25	0	0.00	1	86.30	86.30	-1	605	-0.17%
2022/08/24	5	84.00	0	0.00	83.40	5	603	0.83%
2022/08/19	0	0.00	5	88.20	87.70	-5	608	-0.82%
2022/08/18	0	0.00	1	87.60	87.30	-1	604	-0.17%
2022/08/16	1	88.00	0	0.00	86.80	1	603	0.17%
2022/08/12	1	86.60	1.2	87.28	86.10	-0.2	592	-0.03%
2022/08/11	0	0.00	2	83.40	84.50	-2	577	-0.35%
2022/08/08	0	0.00	3.2	80.36	81.00	-3.2	590	-0.54%
2022/08/05	1	80.50	1	81.40	81.50	0	598	0.00%
2022/08/04	5	79.00	0	0.00	79.10	5	609	0.82%
2022/07/27	0	0.00	1	82.20	82.20	-1	638	-0.16%
2022/07/21	0	0.00	1	84.00	84.30	-1	660	-0.15%
2022/07/19	0	0.00	1	80.90	81.00	-1	661	-0.15%
2022/07/18	2.5	80.64	2	81.25	80.90	0.5	663	0.08%
2022/07/15	0	0.00	2	80.20	80.40	-2	657	-0.30%
2022/07/12	1	72.30	0	0.00	71.20	1	646	0.15%
2022/07/11	1	78.80	0	0.00	78.00	1	654	0.15%
2022/07/06	4	80.83	3	80.40	78.00	1	660	0.15%
2022/07/05	27	82.39	1	83.00	83.00	26	659	3.94%
2022/07/04	10	83.20	0	0.00	83.00	10	670	1.49%
2022/06/30	9	92.82	6	89.98	91.40	3	689	0.44%
2022/06/28	1	94.60	0	0.00	94.50	1	734	0.14%
2022/06/27	0	0.00	0	94.70	94.50	0	887	0.00%
2022/06/24	0	0.00	1	91.10	91.30	-1	921	-0.11%
2022/06/23	0	0.00	1	90.00	89.60	-1	918	-0.11%
2022/06/22	2	88.80	26	88.81	88.80	-24	955	-2.51%
2022/06/21	0	0.00	0.1	89.08	91.90	-0.1	953	-0.01%
2022/06/20	0.1	89.60	0	0.00	88.60	0.1	957	0.01%
2022/06/17	1	90.50	0	0.00	91.30	1	949	0.11%
2022/06/16	48	93.29	1	94.00	91.80	47	948	4.95%
2022/06/15	0	0.00	1	91.40	91.10	-1	929	-0.11%
2022/06/14	1	91.70	0	0.00	93.10	1	906	0.11%
2022/06/13	1	91.90	1	91.80	91.20	0	902	0.00%
2022/06/10	4	91.98	5	92.04	92.50	-1	896	-0.11%
2022/06/08	2	89.20	2	88.80	88.80	0	868	0.00%
2022/06/07	0	0.00	1	88.10	88.00	-1	866	-0.12%
2022/06/06	1	86.40	1	86.90	87.50	0	869	0.00%
2022/06/01	1	85.00	1	86.20	86.20	0	883	0.00%
2022/05/31	0	0.00	1	85.70	85.80	-1	893	-0.11%
2022/05/27	0	82.50	0	0.00	82.00	0	926	0.00%
2022/05/26	1	82.20	0	0.00	81.50	1	931	0.11%
2022/05/25	1	80.80	1	82.20	82.70	0	935	0.00%
2022/05/24	0	81.99	0	0.00	81.10	0	944	0.00%
2022/05/20	0	0.00	5	83.60	83.50	-5	950	-0.53%
2022/05/16	4	81.08	0	0.00	80.60	4	964	0.41%
2022/05/10	0	0.00	5	81.12	82.40	-5	988	-0.51%
2022/05/09	1	82.60	2	83.25	82.60	-1	984	-0.10%
2022/05/06	0	0.00	0	89.00	86.70	0	983	0.00%
2022/05/05	0	89.70	0	0.00	89.20	0	985	0.00%
2022/05/04	0	87.70	0	0.00	87.70	0	984	0.00%
2022/04/28	0	86.50	0	87.00	86.20	0	1,008	0.00%
2022/04/27	1	86.20	6	82.63	87.40	-5	1,010	-0.49%
2022/04/26	0	0.00	4	89.03	88.80	-4	990	-0.40%
2022/04/25	9	89.67	0	0.00	88.80	9	991	0.91%
2022/04/22	0	92.00	0	0.00	93.00	0	983	0.00%
2022/04/20	1	92.30	1	93.10	92.70	0	1,004	0.00%
2022/04/18	2	92.75	1	92.50	91.60	1	1,019	0.10%
2022/04/15	6	94.78	0	0.00	94.00	6	1,023	0.59%
2022/04/14	1	95.40	0	0.00	97.90	1	1,034	0.10%
2022/04/13	0	0.00	0.3	95.00	95.20	-0.3	1,034	-0.03%
2022/04/12	2	94.00	0.9	94.50	94.90	1.1	1,043	0.11%
2022/04/11	0	93.52	2	93.50	94.50	-2	1,048	-0.19%
2022/04/08	1	96.98	12	95.30	95.00	-11	1,059	-1.04%
2022/04/07	1	96.10	1	99.70	95.50	0	1,137	0.00%
2022/04/06	1	100.01	3	100.50	100.00	-2	1,112	-0.18%
2022/04/01	3	101.83	2	101.75	103.00	1	1,104	0.09%
2022/03/31	3.3	103.65	41	103.04	104.00	-37.7	1,093	-3.45%
2022/03/30	67	105.48	13	105.54	105.00	54	1,082	4.99%
2022/03/29	9	99.90	19	100.85	99.90	-10	943	-1.06%
2022/03/28	0	0.00	1	97.40	97.30	-1	907	-0.11%
2022/03/25	1	98.10	1	97.20	97.20	0	918	0.00%
2022/03/23	1	97.10	0	0.00	96.30	1	909	0.11%
2022/03/22	1	96.70	0	0.00	96.90	1	934	0.11%
2022/03/17	0	0.00	1	92.70	93.80	-1	1,035	-0.10%
2022/03/15	3	89.83	1	90.30	90.10	2	1,060	0.19%
2022/03/14	0	92.50	0	0.00	92.20	0	1,069	0.00%
2022/03/08	1	91.30	1	92.00	89.80	0	1,133	0.00%
2022/03/07	0	0.00	1	96.60	93.20	-1	1,134	-0.09%
2022/03/04	3	101.00	3.3	100.14	99.50	-0.3	1,146	-0.03%
2022/03/03	5.3	101.90	7	102.07	102.00	-1.7	1,164	-0.15%
2022/03/02	0	99.20	0	0.00	99.30	0	1,152	0.00%
2022/03/01	2	99.30	17	98.74	99.00	-15	1,175	-1.28%
2022/02/24	1	96.00	0.1	97.00	96.30	0.9	1,255	0.07%
2022/02/23	2	99.50	4	99.95	99.90	-2	1,291	-0.15%
2022/02/16	1	99.90	0	0.00	99.70	1	1,743	0.06%
2022/02/15	12	100.25	7	99.69	98.70	5	1,784	0.28%
2022/02/14	1	96.00	0	0.00	96.00	1	1,784	0.06%
2022/02/11	0	0.00	1	99.40	98.80	-1	1,806	-0.06%
2022/02/10	0	0.00	1	97.30	98.00	-1	1,849	-0.05%
2022/02/09	1	96.50	2	97.45	97.50	-1	1,900	-0.05%
2022/02/08	1	94.90	0	95.50	95.40	1	2,003	0.05%
2022/01/25	1.2	89.92	0.5	89.50	89.30	0.7	2,748	0.03%
2022/01/24	10	89.17	9	90.59	92.80	1	3,006	0.03%
2022/01/21	1	92.50	5	92.44	91.70	-4	3,272	-0.12%
2022/01/20	3	93.83	2	93.70	93.90	1	3,404	0.03%
2022/01/19	0	95.70	0	0.00	95.30	0	3,460	0.00%
2022/01/18	3	96.93	0	0.00	96.60	3	3,541	0.08%
2022/01/17	1	95.70	0.3	96.05	96.60	0.7	3,609	0.02%
2022/01/13	6.4	94.15	1	93.80	93.40	5.4	3,743	0.14%
2022/01/12	7	98.20	6	97.10	96.50	1	3,886	0.03%
2022/01/11	4	97.60	5	98.54	97.80	-1	3,982	-0.03%
2022/01/10	4.3	99.46	3	99.37	99.50	1.3	4,241	0.03%
2022/01/07	16.3	99.17	6.8	99.78	99.90	9.5	4,513	0.21%
2022/01/06	2	101.50	1	100.50	101.00	1	4,592	0.02%
2022/01/05	2.3	102.54	0	0.00	102.00	2.3	4,696	0.05%
2022/01/04	3	106.67	3.3	106.11	104.50	-0.3	4,803	-0.01%
2022/01/03	3.2	105.88	19	106.21	105.50	-15.8	5,083	-0.31%
2021/12/30	34.7	107.67	28.5	108.53	108.00	6.1	5,186	0.12%
2021/12/29	1.2	103.86	1	103.50	103.50	0.2	5,151	0.00%
2021/12/27	0.2	104.50	2	105.00	103.50	-1.9	5,220	-0.04%
2021/12/24	9	105.50	1.1	106.38	106.00	7.9	5,236	0.15%
2021/12/23	1	106.00	2.4	104.79	104.50	-1.4	5,246	-0.03%
2021/12/22	1	104.50	9.1	103.52	103.50	-8.1	5,261	-0.15%
2021/12/21	0	0.00	0.1	104.50	104.00	-0.1	5,300	0.00%
2021/12/20	2	102.00	1	102.00	102.00	1	5,340	0.02%
2021/12/16	8	101.63	5	103.10	102.50	3	5,343	0.06%
2021/12/15	4	102.50	1	102.50	102.00	3	5,341	0.06%
2021/12/14	13	104.26	1.1	102.05	102.00	11.9	5,345	0.22%
2021/12/13	6.2	106.29	2	106.50	105.00	4.2	5,361	0.08%
2021/12/10	6.5	103.38	2	103.00	102.50	4.5	5,340	0.08%
2021/12/09	1	105.50	2.1	105.98	105.50	-1.1	5,391	-0.02%
2021/12/08	8	106.75	3.3	106.89	106.00	4.7	5,401	0.09%
2021/12/07	13	108.15	2	109.25	107.50	11	5,415	0.20%
2021/12/06	12	108.54	1	108.50	108.50	11	5,444	0.20%
2021/12/03	0	0.00	4	108.50	109.00	-4	5,549	-0.07%
2021/12/02	7	107.36	4	105.50	105.50	3	5,635	0.05%
2021/12/01	0	0.00	3	109.17	110.50	-3	5,712	-0.05%
2021/11/30	1	108.00	1	107.50	108.00	0	5,797	0.00%
2021/11/29	3	105.00	2	103.00	107.00	1	6,001	0.02%
2021/11/26	3.2	105.13	4.5	108.06	105.00	-1.3	6,113	-0.02%
2021/11/25	13.6	111.25	1	110.50	109.00	12.6	6,191	0.20%
2021/11/24	7.6	112.27	6	110.33	110.00	1.6	6,325	0.03%
2021/11/23	7.2	114.55	14	113.46	112.50	-6.8	6,445	-0.11%
2021/11/22	6.3	115.71	22	115.00	117.00	-15.7	6,589	-0.24%
2021/11/19	7	118.43	25	118.60	117.00	-18	6,913	-0.26%
2021/11/18	8.2	118.28	12.4	118.06	116.50	-4.2	7,221	-0.06%
2021/11/17	34	121.06	16	121.28	121.50	18	7,375	0.24%
2021/11/16	26	119.45	22	119.98	120.00	4	7,392	0.05%
2021/11/15	26.4	114.99	35.4	114.54	117.50	-9	7,335	-0.12%
2021/11/12	5.3	111.82	3	112.00	110.00	2.3	7,293	0.03%
2021/11/11	1	110.00	1	109.50	109.50	0	7,307	0.00%
2021/11/10	2	108.00	8	106.88	109.00	-6	7,333	-0.08%
2021/11/09	11	108.45	7.2	109.06	108.00	3.9	7,410	0.05%
2021/11/08	15	108.47	8.1	108.61	107.00	6.9	7,493	0.09%
2021/11/05	8	109.63	16	110.59	113.00	-8	7,512	-0.11%
2021/11/04	35.5	114.74	84	114.57	111.50	-48.5	7,457	-0.65%
2021/11/03	88	116.90	59.6	114.63	112.50	28.4	7,472	0.38%
2021/11/02	109.3	132.11	65.5	130.57	121.00	43.8	7,334	0.60%	大買/
2021/11/01	31.7	126.49	38	129.51	134.00	-6.4	7,001	-0.09%
2021/10/29	69.5	122.77	49	123.49	122.00	20.5	6,763	0.30%
2021/10/28	34.1	118.56	30.1	119.60	117.50	4	6,561	0.06%
2021/10/27	7	114.00	11	115.09	117.50	-4	6,472	-0.06%
2021/10/26	15	116.10	9	115.61	114.00	6	6,455	0.09%
2021/10/25	9.4	116.12	16.3	117.53	119.50	-6.9	6,437	-0.11%
2021/10/22	20	114.53	18	115.17	115.50	2	6,462	0.03%
2021/10/21	32.3	117.70	20	115.30	115.00	12.3	6,527	0.19%
2021/10/20	51	119.24	64	118.91	118.50	-13	6,534	-0.20%
2021/10/19	15	116.57	28.1	117.78	116.50	-13.1	6,678	-0.20%
2021/10/18	42.2	117.15	55.1	117.43	114.50	-12.9	6,824	-0.19%
2021/10/15	54.1	114.82	50	114.94	114.50	4.1	6,660	0.06%
2021/10/14	23.1	108.35	23	108.63	110.50	0	6,489	0.00%
2021/10/13	39	109.74	25	107.88	107.00	14	6,560	0.21%
2021/10/12	14	108.54	13	107.96	109.00	1	6,597	0.02%
2021/10/08	45	107.32	81.1	108.71	108.50	-36.1	6,618	-0.54%
2021/10/07	15	98.73	14.1	100.45	103.00	0.9	6,719	0.01%
2021/10/06	4	93.13	12	93.88	93.80	-8	6,935	-0.12%
2021/10/05	9	90.00	16	89.79	91.10	-7	7,030	-0.10%
2021/10/04	12	90.93	9	88.67	87.50	3	7,304	0.04%
2021/10/01	9	92.23	10	90.73	90.30	-1	7,364	-0.01%
2021/09/30	5	94.62	3	93.50	94.70	2	7,500	0.03%
2021/09/29	25	93.48	4	94.93	92.50	21	7,610	0.28%
2021/09/28	14.2	98.25	18	98.25	97.30	-3.8	7,817	-0.05%
2021/09/27	7	97.74	14	98.78	96.40	-7	7,847	-0.09%
2021/09/24	6	96.00	6	96.90	96.10	0	7,876	0.00%
2021/09/23	5	96.94	2	96.00	96.00	3	7,990	0.04%
2021/09/22	5	96.58	2	94.70	96.60	3	8,049	0.04%
2021/09/17	9	97.66	4.1	97.51	97.50	4.9	8,078	0.06%
2021/09/16	8	99.64	10	98.84	97.70	-2	8,268	-0.02%
2021/09/15	4	101.38	6.1	102.49	100.50	-2.1	8,393	-0.02%
2021/09/14	10.2	104.10	7.2	101.55	100.00	2.9	8,484	0.03%
2021/09/13	4	100.50	3	101.00	101.00	1	8,540	0.01%
2021/09/10	10	100.02	9.1	100.73	101.50	0.9	8,600	0.01%
2021/09/09	16.5	100.13	26	100.33	101.00	-9.5	8,647	-0.11%
2021/09/08	28	99.93	17.1	100.55	98.50	10.9	8,609	0.13%
2021/09/07	25	104.28	71	103.28	106.50	-46	8,499	-0.54%
2021/09/06	20	108.90	8.1	107.80	105.50	11.9	8,405	0.14%
2021/09/03	9	109.72	17	109.03	111.00	-8	8,303	-0.10%
2021/09/02	60	112.44	22.1	112.92	108.00	37.9	8,209	0.46%
2021/09/01	47	115.49	11.1	114.47	114.50	35.9	7,996	0.45%
2021/08/31	28.1	118.13	21.1	119.38	118.50	7	7,892	0.09%
2021/08/30	30	119.97	25.5	119.92	120.50	4.5	7,903	0.06%
2021/08/27	23	122.33	18.4	120.84	122.00	4.6	7,758	0.06%
2021/08/26	31	129.02	40	129.36	128.50	-9	7,600	-0.12%
2021/08/25	79.1	130.05	76.3	128.43	130.00	2.9	7,426	0.04%
2021/08/24	36.2	125.60	35.1	125.45	128.50	1.2	7,072	0.02%
2021/08/23	44.1	116.65	52.1	116.60	120.50	-8	6,736	-0.12%
2021/08/20	24	107.21	25.1	106.86	111.00	-1.1	6,564	-0.02%
2021/08/19	48	105.83	34.8	105.02	102.00	13.2	6,448	0.20%
2021/08/18	9	104.72	7	101.74	107.50	2	6,360	0.03%
2021/08/17	10	107.20	10	100.65	100.50	0	6,298	0.00%
2021/08/16	13	111.50	13.1	111.47	109.50	-0.1	6,241	0.00%
2021/08/13	15	114.90	15	114.70	114.00	0	6,182	0.00%
2021/08/12	15.8	113.47	34.1	114.48	118.00	-18.3	6,081	-0.30%
2021/08/11	22.1	109.67	13	109.31	109.00	9.1	5,956	0.15%
2021/08/10	18	115.42	20	115.90	116.50	-2	5,885	-0.03%
2021/08/09	15.1	116.50	13	118.00	114.50	2.1	5,848	0.04%
2021/08/06	9	114.39	6	114.50	115.00	3	5,721	0.05%
2021/08/05	15	116.17	12	116.96	117.00	3	5,650	0.05%
2021/08/04	4	113.38	20	114.08	111.00	-16	5,599	-0.29%
2021/08/03	17	115.06	8	114.00	113.00	9	5,592	0.16%
2021/08/02	19	114.32	14	115.18	115.50	5	5,524	0.09%
2021/07/30	26	115.38	10.4	114.14	112.50	15.7	5,486	0.29%
2021/07/29	13.1	114.30	7	115.50	116.00	6.1	5,454	0.11%
2021/07/28	15	112.60	13.2	112.63	112.50	1.8	5,406	0.03%
2021/07/27	14.2	127.17	13.1	123.96	119.50	1.2	5,337	0.02%
2021/07/26	12	130.88	11	132.04	132.00	1	5,253	0.02%
2021/07/23	25.2	134.50	35.1	136.40	129.50	-9.9	5,173	-0.19%
2021/07/22	30	131.55	36.2	133.14	131.50	-6.2	4,947	-0.13%
2021/07/21	18	129.25	22	128.61	128.00	-4	4,731	-0.08%
2021/07/20	14	127.61	19.4	128.35	127.50	-5.3	4,721	-0.11%
2021/07/19	26.1	132.10	30.1	132.54	131.00	-4	4,649	-0.09%
2021/07/16	12.4	124.97	19	126.63	127.00	-6.6	4,503	-0.15%
2021/07/15	17	117.74	18.1	119.93	122.50	-1.1	4,371	-0.02%
2021/07/14	61.2	124.25	62.1	124.18	119.00	-0.9	4,266	-0.02%
2021/07/13	53.3	123.85	49.9	121.59	120.50	3.4	3,932	0.09%
2021/07/12	15.1	122.81	34	124.04	124.50	-18.9	3,619	-0.52%
2021/07/09	33.2	109.33	69.4	111.19	113.50	-36.2	3,469	-1.04%
2021/07/08	15.9	103.82	21	104.17	103.50	-5.2	3,171	-0.16%
2021/07/07	34.2	101.99	31.2	103.06	103.00	3	3,111	0.10%
2021/07/06	34.1	101.15	26.7	100.44	99.80	7.4	2,974	0.25%
2021/07/05	50.2	102.26	54	104.23	107.00	-3.9	2,870	-0.13%
2021/07/02	18	96.54	7.5	95.71	97.50	10.5	2,670	0.39%
2021/07/01	7.1	94.02	11	92.26	92.00	-3.9	2,607	-0.15%
2021/06/30	16.2	97.79	16.2	97.75	96.20	0	2,543	0.00%
2021/06/29	14	94.00	12	94.78	96.80	2	2,420	0.08%
2021/06/28	17	95.92	16.3	93.96	94.40	0.7	2,371	0.03%
2021/06/25	41.3	97.49	36.1	97.81	96.50	5.2	2,348	0.22%
2021/06/24	18	92.59	24	94.38	94.80	-6	2,157	-0.28%
2021/06/23	38.2	87.68	70.3	88.73	89.40	-32.1	1,999	-1.60%
2021/06/22	57.5	87.11	22	85.85	85.20	35.5	1,883	1.88%
2021/06/21	17	83.54	21	83.15	83.60	-4	1,760	-0.23%
2021/06/18	16.3	82.40	48	81.73	82.00	-31.8	1,727	-1.84%
2021/06/17	5	80.02	26	79.43	79.80	-21	1,690	-1.24%
2021/06/16	0	0.00	8	78.77	77.90	-8	2,048	-0.39%
2021/06/15	11	77.50	7	77.96	77.60	4	2,218	0.18%
2021/06/11	0	0.00	10	77.12	77.10	-10	2,219	-0.45%
2021/06/10	25	76.83	4	77.43	77.50	21	2,233	0.94%
2021/06/09	24	77.71	9.2	77.31	77.20	14.9	2,273	0.65%
2021/06/08	13.2	79.29	21	80.49	77.60	-7.9	2,338	-0.34%
2021/06/07	35	80.79	62	80.96	80.80	-27	2,346	-1.15%
2021/06/04	2	79.30	15.2	78.05	78.10	-13.2	2,228	-0.59%
2021/06/03	3	76.43	9	77.04	76.50	-6	2,219	-0.27%
2021/06/02	8	76.08	2	76.00	76.00	6	2,209	0.27%
2021/06/01	0	0.00	5	77.24	76.80	-5	2,203	-0.23%
2021/05/31	5	75.64	2	75.10	75.10	3	2,190	0.14%
2021/05/28	1.2	74.08	7	72.94	75.20	-5.8	2,181	-0.27%
2021/05/27	0	0.00	1	69.90	70.90	-1	2,171	-0.05%
2021/05/26	2	69.75	4	71.08	70.80	-2	2,175	-0.09%
2021/05/25	2	68.40	1	72.80	68.50	1	2,170	0.05%
2021/05/24	2	65.85	1	66.20	66.20	1	2,164	0.05%
2021/05/20	2	63.20	0	0.00	62.90	2	2,189	0.09%
2021/05/19	3	62.60	0	0.00	65.00	3	2,194	0.14%
2021/05/18	3	62.27	1	62.40	62.90	2	2,203	0.09%
2021/05/17	3	59.30	4	57.48	57.70	-1	2,220	-0.05%
2021/05/14	5	61.62	0	0.00	61.40	5	2,206	0.23%
2021/05/13	19	63.31	0	0.00	63.00	19	2,192	0.87%
2021/05/12	1	67.40	6	65.42	65.10	-5	2,188	-0.23%
2021/05/11	11	70.16	3	69.63	68.50	8	2,176	0.37%
2021/05/10	1	73.60	0	0.00	73.20	1	2,160	0.05%
2021/05/07	1	73.70	3	72.43	73.70	-2	2,166	-0.09%
2021/05/05	1	72.30	0	0.00	71.90	1	2,152	0.05%
2021/05/04	2	75.45	6	72.42	74.00	-4	2,146	-0.19%
2021/05/03	21	78.03	2	76.50	76.20	19	2,133	0.89%
2021/04/29	14	82.53	5	81.62	81.20	9	2,115	0.43%
2021/04/28	10	83.46	15	83.71	83.40	-5	2,119	-0.24%
2021/04/27	17	81.94	27	81.78	81.40	-10	2,109	-0.47%
2021/04/26	13	83.32	20	84.33	83.10	-7	2,226	-0.31%
2021/04/23	3	81.17	28	80.43	81.00	-25	2,171	-1.15%
2021/04/22	22	78.97	7	78.87	77.90	15	2,149	0.70%
2021/04/21	4	80.40	4	79.83	79.80	0	2,147	0.00%
2021/04/20	5	82.74	4	83.00	80.90	1	2,143	0.05%
2021/04/19	10	82.32	9	82.58	82.00	1	2,132	0.05%
2021/04/16	5	80.38	2	80.75	80.40	3	2,103	0.14%
2021/04/15	7	78.21	2	78.50	78.70	5	2,098	0.24%
2021/04/14	14	76.34	0	0.00	77.30	14	2,118	0.66%
2021/04/13	1	78.80	3	81.57	78.80	-2	2,146	-0.09%
2021/04/12	2	80.25	10	80.11	80.40	-8	2,184	-0.37%
2021/04/09	3	80.67	8	79.16	79.50	-5	2,257	-0.22%
2021/04/08	8	79.25	7	80.79	80.50	1	2,314	0.04%
2021/04/07	5	77.92	8	78.50	78.30	-3	2,383	-0.13%
2021/04/06	0	0.00	27	78.47	78.10	-27	2,432	-1.11%
2021/04/01	2	77.00	1	77.70	77.30	1	2,629	0.04%
2021/03/31	7	78.57	6	77.83	77.90	1	2,713	0.04%
2021/03/30	5	78.58	3	78.43	78.50	2	2,692	0.07%
2021/03/29	4	77.13	2	77.10	76.70	2	2,668	0.07%
2021/03/26	3	73.70	7	73.01	73.70	-4	2,651	-0.15%
2021/03/25	0	0.00	10	73.90	73.80	-10	2,651	-0.38%
2021/03/23	13	75.92	0	0.00	73.30	13	2,663	0.49%
2021/03/22	3	77.97	39.3	78.22	77.40	-36.3	2,638	-1.37%
2021/03/19	88	82.22	36.3	82.14	78.20	51.7	2,620	1.97%
2021/03/18	12	78.83	17	79.62	81.40	-5	2,258	-0.22%
2021/03/17	3.1	73.94	1	74.10	74.00	2.1	2,115	0.10%
2021/03/16	3	74.73	0	0.00	74.70	3	2,142	0.14%
2021/03/15	1	75.80	6	75.38	75.30	-5	2,237	-0.22%
2021/03/12	4.1	74.98	4	74.88	73.50	0.1	2,273	0.00%
2021/03/11	2	73.90	9	73.56	74.40	-7	2,249	-0.31%
2021/03/10	0.1	69.00	0	0.00	69.50	0.1	2,221	0.00%
2021/03/09	1	68.10	0	0.00	68.30	1	2,226	0.04%
2021/03/08	0.1	70.00	0	0.00	69.10	0.1	2,234	0.00%
2021/03/04	3.1	70.61	0	0.00	70.20	3.1	2,298	0.13%
2021/03/03	4	70.30	4	71.40	71.20	0	2,331	0.00%
2021/03/02	7.1	72.03	2	70.90	70.90	5.1	2,357	0.22%
2021/02/26	0	0.00	1	72.50	72.20	-1	2,346	-0.04%
2021/02/25	1	73.10	1	72.90	71.90	0	2,367	0.00%
2021/02/23	5	71.46	1	72.00	71.50	4	2,435	0.16%
2021/02/22	4	71.85	11	72.88	72.70	-7	2,498	-0.28%
2021/02/19	8	70.69	21	71.11	71.10	-13	2,485	-0.52%
2021/02/18	0	0.00	2	71.05	71.10	-2	2,486	-0.08%
2021/02/17	0	70.00	26	68.37	69.80	-26	2,474	-1.05%
2021/02/05	20	65.08	1	64.10	65.00	19	2,453	0.77%
2021/02/04	0	0.00	3	64.73	64.60	-3	2,451	-0.12%
2021/02/03	1	65.50	3	65.90	65.00	-2	2,448	-0.08%
2021/02/02	1	66.60	8	65.30	66.00	-7	2,442	-0.29%
2021/02/01	6	65.22	6	64.67	66.50	0	2,427	0.00%
2021/01/29	0	0.00	1	65.60	66.10	-1	2,420	-0.04%
2021/01/28	1	69.20	1	68.70	68.90	0	2,417	0.00%
2021/01/27	1	69.30	0	0.00	70.10	1	2,415	0.04%
2021/01/26	1	70.20	5	69.32	69.20	-4	2,409	-0.17%
2021/01/25	1	69.70	3	70.17	70.00	-2	2,397	-0.08%
2021/01/22	5	70.58	9	70.69	70.00	-4	2,379	-0.17%
2021/01/21	1	71.40	1	72.40	70.90	0	2,362	0.00%
2021/01/20	21	74.66	3	71.77	69.90	18	2,331	0.77%
2021/01/19	32	76.46	15	76.15	74.50	17	2,258	0.75%
2021/01/18	13	68.95	4	69.40	72.60	9	2,104	0.43%
2021/01/15	2	70.65	2	70.40	70.60	0	2,059	0.00%
2021/01/14	3	69.87	2	72.30	72.50	1	2,039	0.05%
2021/01/13	0	0.00	5	70.06	70.50	-5	2,008	-0.25%
2021/01/12	11	70.36	0	0.00	69.70	11	1,993	0.55%
2021/01/11	16	71.81	6	72.77	72.50	10	1,965	0.51%
2021/01/08	21	70.62	2	69.90	69.90	19	1,932	0.98%
2021/01/07	8	70.84	4	71.95	71.30	4	1,906	0.21%
2021/01/06	7	71.06	10	70.79	69.60	-3	1,878	-0.16%
2021/01/05	38	74.28	42	72.40	72.00	-4	1,824	-0.22%
2021/01/04	26	77.42	31	76.96	75.80	-5	1,748	-0.29%
2020/12/31	53	75.00	49	75.63	75.80	4	1,645	0.24%
2020/12/30	27	74.08	22	74.49	72.90	5	1,544	0.32%
2020/12/29	36	72.51	45	72.07	72.00	-9	1,433	-0.63%
2020/12/28	66	74.03	53	73.63	74.80	13	1,366	0.95%
2020/12/25	7	67.67	10	69.56	70.10	-3	1,149	-0.26%
2020/12/24	1	64.20	1	63.80	63.80	0	1,051	0.00%
2020/12/23	4	62.20	9	63.04	63.10	-5	1,041	-0.48%
2020/12/22	10	61.50	5	63.28	60.10	5	1,025	0.49%
2020/12/21	9	62.32	6	62.72	62.70	3	1,012	0.30%
2020/12/18	0	0.00	0.3	64.40	63.80	-0.3	998	-0.03%
2020/12/17	1	65.10	0	0.00	65.20	1	989	0.10%
2020/12/16	1	66.60	1	67.90	66.80	0	986	0.00%
2020/12/15	4	65.88	0	0.00	64.50	4	979	0.41%
2020/12/14	5	66.00	1	65.50	65.50	4	959	0.42%
2020/12/11	2	66.00	8	66.06	66.30	-6	946	-0.63%
2020/12/10	19	67.32	19	66.86	66.30	0	908	0.00%
2020/12/09	6	69.90	4	69.33	69.60	2	871	0.23%
2020/12/08	7.3	67.69	0	0.00	67.90	7.3	756	0.96%
2020/12/07	15	59.77	20	60.09	61.80	-5	671	-0.74%
2020/12/04	8	57.20	14	57.10	57.40	-6	616	-0.97%
2020/12/03	2	55.70	0	0.00	55.70	2	599	0.33%
2020/12/02	2	56.05	2	56.55	55.80	0	588	0.00%
2020/12/01	4	56.18	3	56.70	56.20	1	573	0.17%
2020/11/30	6	58.22	8	57.96	57.70	-2	556	-0.36%
2020/11/27	6	56.10	3	56.03	56.20	3	504	0.59%
2020/11/26	1	54.20	2	54.40	53.90	-1	470	-0.21%
2020/11/25	0	0.00	6	51.72	51.00	-6	438	-1.37%
2020/11/24	7	52.41	2	51.95	51.80	5	427	1.17%
2020/11/23	12	54.88	8	54.58	54.40	4	403	0.99%
2020/11/20	24	54.87	18	54.94	55.00	6	385	1.56%
2020/11/19	4	53.08	7	53.29	54.30	-3	310	-0.97%
2020/11/18	0	0.00	6	49.65	49.40	-6	231	-2.59%
2020/11/17	18	48.92	1	49.65	48.00	17	222	7.66%
2020/11/16	1	49.15	41	48.49	49.00	-40	212	-18.86%
2020/11/13	2	48.80	0	0.00	48.30	2	204	0.98%
2020/11/11	0	0.00	1	48.00	48.00	-1	193	-0.52%
2020/11/10	2	47.03	2	47.45	47.60	0	190	0.00%
2020/11/09	2	47.50	7	47.46	47.40	-5	189	-2.64%
2020/10/29	0	0.00	2	44.80	45.00	-2	172	-1.16%
2020/10/20	0	0.00	5	46.45	46.00	-5	189	-2.63%
2020/10/16	5	45.58	1	46.00	46.00	4	189	2.11%
2020/10/15	1	45.65	0	0.00	45.55	1	188	0.53%
2020/10/14	3	45.37	1	45.60	45.65	2	190	1.05%
2020/09/24	0	0.00	1	44.50	44.00	-1	228	-0.44%
2020/09/22	0	0.00	5	46.36	46.75	-5	233	-2.14%
2020/09/21	3	48.40	2	48.85	47.85	1	231	0.43%
2020/09/18	1	47.00	3	46.73	47.35	-2	221	-0.90%
2020/09/17	1	45.10	1	44.70	44.90	0	244	0.00%
2020/09/16	0	0.00	1	43.90	43.95	-1	242	-0.41%
2020/09/15	5	44.40	0	0.00	44.35	5	241	2.07%
2020/09/11	1	44.50	0	0.00	43.85	1	241	0.41%
2020/09/07	0	0.00	1	43.00	42.55	-1	242	-0.41%
2020/08/27	1	44.15	1	44.25	44.25	0	338	0.00%
2020/08/26	1	43.30	1	43.50	43.10	0	334	0.00%
2020/08/14	1	41.10	0	0.00	41.00	1	339	0.29%
2020/08/12	0	0.00	1	41.30	41.50	-1	341	-0.29%
2020/08/03	1	44.95	0	0.00	44.95	1	366	0.27%
2020/07/31	0	0.00	4	44.44	44.60	-4	366	-1.09%
2020/07/29	4	43.90	0	0.00	43.70	4	374	1.07%
2020/07/28	1	42.85	0	0.00	42.70	1	377	0.27%
2020/07/22	0	0.00	3	46.53	46.65	-3	388	-0.77%
2020/07/21	0	0.00	4	46.34	46.20	-4	388	-1.03%
2020/07/14	0	0.00	2	46.75	46.05	-2	402	-0.50%
2020/07/10	1	48.60	0	0.00	47.15	1	406	0.25%
2020/07/07	0	0.00	1	48.00	47.80	-1	404	-0.25%
2020/07/06	0	0.00	5	48.21	48.40	-5	429	-1.17%
2020/07/02	1	48.30	1	48.40	48.70	0	443	0.00%
2020/06/29	1	46.85	0	0.00	46.35	1	435	0.23%
2020/06/24	8	48.04	5	49.39	48.05	3	426	0.70%
2020/06/11	7	46.36	7	45.30	45.35	0	422	0.00%
2020/06/10	1	45.35	0	0.00	45.35	1	423	0.24%
2020/06/04	4	46.64	1	46.20	46.00	3	442	0.68%
2020/06/03	11	44.67	40	46.42	47.15	-29	412	-7.02%
2020/05/28	0	0.00	3	42.95	42.30	-3	362	-0.83%
2020/05/27	0	0.00	3	44.00	42.95	-3	366	-0.82%
2020/05/26	1	43.90	1	43.30	43.30	0	368	0.00%
2020/05/14	11	42.90	0	0.00	41.90	11	381	2.88%
2020/05/13	15	44.01	0	0.00	44.00	15	383	3.91%
2020/05/12	1	44.10	0	0.00	44.60	1	384	0.26%
2020/04/21	12	41.74	0	0.00	41.25	12	561	2.14%
2020/04/20	0	0.00	1	44.05	43.80	-1	562	-0.18%
2020/04/17	1	43.90	0	0.00	43.35	1	568	0.18%
2020/04/15	1	43.00	0	0.00	43.00	1	592	0.17%
2020/04/13	1	42.00	0	0.00	41.45	1	645	0.15%
2020/04/09	1	44.90	1	43.85	42.50	0	716	0.00%
2020/04/08	1	42.90	0	0.00	42.90	1	763	0.13%
2020/04/06	1	37.55	1	38.00	38.00	0	749	0.00%
2020/04/01	0	0.00	1	38.05	38.25	-1	749	-0.13%
2020/03/31	1	37.70	1	38.35	37.60	0	749	0.00%
2020/03/30	1	37.55	1	37.90	37.50	0	748	0.00%
2020/03/27	1	38.25	1	39.00	38.00	0	755	0.00%
2020/03/25	6	37.83	6	38.53	37.90	0	751	0.00%
2020/03/20	0	0.00	1	37.45	37.35	-1	739	-0.14%
2020/03/19	1	35.60	1	36.15	34.05	0	736	0.00%
2020/03/17	2	37.75	0	0.00	37.35	2	725	0.28%
2020/03/13	0	0.00	35	43.35	44.20	-35	718	-4.87%
2020/03/12	1	49.65	0	0.00	48.05	1	701	0.14%
2020/03/04	0	0.00	2	54.10	54.20	-2	703	-0.28%
2020/03/02	1	53.60	1	54.40	53.60	0	718	0.00%
2020/02/24	0	0.00	1	57.40	57.40	-1	737	-0.14%
2020/02/20	1	58.90	1	59.10	58.70	0	769	0.00%
2020/02/19	1	58.90	0	0.00	58.90	1	792	0.13%
2020/02/14	35	60.73	0	0.00	60.60	35	796	4.39%
2020/02/13	0	0.00	1	60.30	59.20	-1	793	-0.13%
2020/02/11	1	59.40	0	0.00	59.40	1	794	0.13%
2020/02/10	3	59.00	0	0.00	58.50	3	795	0.38%
2020/02/05	0	0.00	4	60.10	60.10	-4	795	-0.50%
2020/02/04	0	0.00	1	61.60	61.10	-1	804	-0.12%
2020/02/03	13	62.82	0	0.00	60.70	13	816	1.59%
2020/01/31	0	0.00	5	64.00	64.20	-5	814	-0.61%
2020/01/30	3	66.67	1	66.10	65.00	2	816	0.24%
2020/01/20	5	73.20	0	0.00	72.20	5	797	0.63%
2020/01/17	13	73.92	0	0.00	73.70	13	774	1.68%
2020/01/16	2	73.40	2	72.20	72.00	0	730	0.00%
2020/01/15	7	72.87	6	72.32	72.10	1	709	0.14%
2020/01/13	1	69.50	0	0.00	68.50	1	638	0.16%
2020/01/09	2	72.35	0	0.00	71.00	2	620	0.32%
2020/01/07	1	71.50	0	0.00	72.20	1	552	0.18%
2020/01/06	0	0.00	5	71.70	71.60	-5	528	-0.95%
2020/01/03	4	70.80	5	71.30	71.10	-1	514	-0.19%
2020/01/02	4	70.70	1.2	68.97	71.30	2.8	453	0.62%
2019/12/31	1	65.70	1	65.70	64.90	0	377	0.00%
2019/12/27	0.1	62.90	0	0.00	62.90	0.1	367	0.03%
2019/12/26	0.1	62.90	0	0.00	62.90	0.1	365	0.04%
2019/12/25	0	0.00	0.3	69.30	63.20	-0.3	364	-0.07%
2019/12/24	0	0.00	1	62.90	63.00	-1	363	-0.28%
2019/12/23	1	62.30	0	0.00	62.30	1	355	0.28%
2019/12/20	0	0.00	1	62.90	62.60	-1	355	-0.28%
2019/12/17	0	0.00	1	61.90	61.90	-1	350	-0.29%
2019/12/16	1	61.10	1	61.60	61.30	0	349	0.00%
2019/12/12	1	62.30	0	0.00	62.40	1	344	0.29%
2019/12/10	1	63.70	0.2	63.50	63.30	0.8	337	0.23%
2019/12/06	0	0.00	1	63.40	64.00	-1	332	-0.30%
2019/12/04	1	62.90	0	0.00	63.20	1	323	0.31%
2019/12/03	1	63.40	1	63.80	63.40	0	320	0.00%
2019/11/29	1	64.20	1	64.30	64.50	0	313	0.00%
2019/11/27	0	0.00	1	63.70	64.20	-1	300	-0.33%
2019/11/26	1	63.40	0	0.00	63.30	1	290	0.34%
2019/11/25	1	63.10	1	63.60	62.90	0	297	0.01%
2019/11/22	2	64.80	6	65.03	64.60	-4	289	-1.38%
2019/11/21	0	0.00	6	65.10	65.20	-6	279	-2.15%
2019/11/20	0	0.00	0.2	65.50	65.20	-0.2	264	-0.08%
2019/11/19	0	0.00	1	65.50	64.50	-1	250	-0.40%
2019/11/18	7	63.86	7	64.44	64.00	0	225	0.00%
2019/11/13	0	0.00	5	60.08	60.60	-5	192	-2.60%
2019/11/08	0	0.00	9.2	58.52	58.90	-9.2	173	-5.29%
2019/11/07	2	57.75	0	0.00	58.20	2	173	1.15%
2019/11/06	0.2	60.00	15.2	60.26	60.00	-15	170	-8.83%
2019/11/05	0	0.00	20	60.27	60.20	-20	167	-11.95%
2019/11/04	0.2	61.40	24.4	61.56	61.40	-24.2	169	-14.31%
2019/11/01	2	61.10	57	60.42	61.40	-55	158	-34.77%
2019/10/31	0	0.00	16	60.39	60.10	-16	141	-11.28%
2019/10/30	2	56.25	29	56.62	56.50	-27	118	-22.76%
2019/10/29	0	0.00	23.5	54.66	56.20	-23.5	113	-20.64%
2019/10/28	0	0.00	10	51.03	51.10	-10	101	-9.86%
2019/10/23	1	50.60	0	0.00	50.50	1	104	0.96%
2019/10/22	0	0.00	1	51.20	50.90	-1	105	-0.95%
2019/10/21	4	50.85	0	0.00	51.40	4	111	3.60%
2019/10/18	1	51.30	6	51.05	50.10	-5	119	-4.19%
2019/10/02	0	0.00	1	55.30	54.60	-1	118	-0.84%
2019/09/27	0	0.00	6	56.03	55.70	-6	118	-5.06%
2019/09/26	1	56.90	13	56.59	56.30	-12	118	-10.15%
2019/09/25	0	0.00	5	55.36	55.70	-5	116	-4.27%
2019/09/24	0	0.00	12	55.74	56.00	-12	117	-10.24%
2019/09/23	0	0.00	13	55.47	55.70	-13	116	-11.12%
2019/09/19	0.1	56.30	0	0.00	55.80	0.1	117	0.09%
2019/09/11	0	0.00	6	58.30	58.30	-6	116	-5.16%
2019/09/10	0	0.00	10	58.30	58.90	-10	116	-8.58%
2019/09/04	0.1	59.00	0	0.00	59.40	0.1	114	0.09%
2019/08/13	0	0.00	1	60.30	60.30	-1	105	-0.95%
2019/08/12	2	63.70	0	0.00	63.60	2	106	1.89%
2019/07/29	1	66.80	0	0.00	66.50	1	88	1.14%
2019/07/26	0	0.00	3	67.63	67.10	-3	87	-3.44%
2019/07/25	1	67.20	0	0.00	67.00	1	87	1.14%
2019/07/19	1	64.00	1	65.40	65.50	0	74	0.00%
2019/07/18	0	0.00	1	63.20	63.20	-1	65	-1.52%
2019/05/14	0	0.00	1	65.20	65.20	-1	116	-0.86%
2019/04/25	5	67.00	2	67.70	66.90	3	113	2.63%
2019/04/02	0	0.00	3	69.10	69.10	-3	108	-2.76%
2019/03/29	2	69.80	3	69.80	69.80	-1	107	-0.93%
2019/03/28	0	0.00	5	70.68	70.60	-5	107	-4.66%
2019/03/22	0	0.00	2	69.70	69.80	-2	95	-2.08%
2019/03/21	0	0.00	2	70.00	69.50	-2	95	-2.11%
2019/03/20	1	69.50	5	69.30	69.80	-4	93	-4.27%
2019/03/19	0	0.00	1	69.50	69.30	-1	90	-1.10%
2019/03/15	1	68.80	5	68.90	68.90	-4	90	-4.41%
2019/03/14	0	0.00	4	68.45	69.00	-4	91	-4.39%
2019/02/25	1	71.20	0	0.00	70.90	1	87	1.14%
2019/02/21	0	0.00	4	72.10	72.20	-4	84	-4.71%
2019/02/20	0	0.00	6	71.85	71.90	-6	83	-7.17%
2019/02/19	0	0.00	0.4	72.20	72.00	-0.4	82	-0.53%
2019/02/18	0	0.00	2	71.00	71.00	-2	80	-2.47%
2019/02/15	0	0.00	5	70.44	70.70	-5	79	-6.29%
2019/02/13	0	0.00	2	69.60	69.60	-2	76	-2.60%
2019/01/29	0	0.00	1	67.50	68.00	-1	85	-1.17%
2019/01/25	1	67.70	1	68.50	67.60	0	86	0.00%
2019/01/21	0	0.00	2	66.70	66.90	-2	88	-2.26%
2019/01/11	1	67.30	0	0.00	67.70	1	101	0.98%
2019/01/08	0.1	68.00	1	68.10	68.00	-0.9	106	-0.83%
2019/01/07	1	67.40	0	0.00	67.50	1	105	0.94%
2018/12/28	0.1	69.20	0	0.00	69.20	0.1	134	0.08%
2018/12/27	0.2	67.80	1	68.00	67.90	-0.8	149	-0.53%
2018/12/18	1	68.60	0	0.00	68.80	1	173	0.58%
2018/12/17	0	0.00	1	69.70	69.20	-1	178	-0.56%
2018/12/12	1	68.60	0	0.00	69.00	1	182	0.55%
2018/11/26	0	70.20	1	70.50	70.20	-1	218	-0.44%
2018/11/23	1	69.20	0	0.00	69.00	1	219	0.46%
2018/11/16	0	0.00	1	70.40	70.00	-1	217	-0.46%
2018/10/26	0	0.00	1	67.90	67.20	-1	235	-0.43%
2018/10/25	1	66.90	0	0.00	67.00	1	236	0.42%
2018/10/23	1	71.20	0	0.00	70.80	1	236	0.42%
2018/10/19	1	68.50	1	69.60	74.30	0	235	0.00%
2018/10/18	1	69.90	2	70.00	70.00	-1	229	-0.44%
2018/10/17	1	68.80	1	69.90	69.00	0	229	0.00%
2018/10/16	1	68.40	0	0.00	68.40	1	228	0.44%
2018/10/11	1	68.00	3	67.90	66.90	-2	230	-0.87%
2018/10/05	2	74.05	2	74.05	76.00	0	216	0.00%
2018/10/03	0	0.00	1	74.80	74.90	-1	198	-0.50%
2018/10/02	1	75.60	0	0.00	75.60	1	196	0.51%
2018/10/01	0	0.00	1	77.50	77.50	-1	194	-0.51%
2018/09/28	2	76.55	0	0.00	77.50	2	196	1.02%
2018/09/27	0	0.00	1	76.10	76.10	-1	191	-0.52%
2018/09/26	1	76.20	1	77.40	76.00	0	190	0.00%
2018/09/25	1	76.30	0	0.00	77.00	1	190	0.52%
2018/09/21	1	76.70	1	77.40	77.00	0	188	0.00%
2018/09/06	0	0.00	1	79.10	78.80	-1	302	-0.33%
2018/09/04	10	79.00	0	0.00	78.90	10	333	3.00%
2018/07/27	0	0.00	38	79.87	80.10	-38	390	-9.73%
2018/07/23	0	0.00	1	80.10	80.00	-1	413	-0.24%
2018/07/19	1	78.80	0	0.00	79.00	1	428	0.23%
2018/07/17	1	80.60	0	0.00	80.50	1	436	0.23%
2018/07/12	0	0.00	2	79.50	79.40	-2	434	-0.46%
2018/07/10	0	0.00	20	79.78	80.70	-20	442	-4.52%
2018/07/04	1	81.10	0	0.00	80.10	1	456	0.22%
2018/07/02	1	81.70	0	0.00	81.10	1	466	0.21%
2018/06/26	0	0.00	1	81.00	82.40	-1	471	-0.21%
2018/06/25	3	80.57	0	0.00	81.80	3	471	0.64%
2018/06/20	0	0.00	5	81.92	83.10	-5	473	-1.06%
2018/06/19	1	86.50	2	85.15	84.60	-1	470	-0.21%
2018/06/15	7	89.09	0	0.00	88.50	7	461	1.52%
2018/06/14	7	93.90	4	93.30	90.70	3	450	0.67%
2018/06/12	2	89.60	0	0.00	88.10	2	358	0.56%
2018/06/11	0	0.00	2	86.00	85.50	-2	347	-0.58%
2018/06/08	5	86.80	1	86.90	86.00	4	362	1.10%
2018/06/06	1	87.10	0	0.00	86.80	1	459	0.22%
2018/06/05	1	88.10	0	0.00	88.10	1	474	0.21%
2018/06/04	2	88.95	0	0.00	88.70	2	476	0.42%
2018/05/30	3	83.53	0	0.00	83.70	3	472	0.63%
2018/05/28	1	85.10	0	0.00	85.00	1	484	0.21%
2018/05/25	2	84.10	0	0.00	84.80	2	484	0.41%
2018/05/22	1	83.50	0	0.00	81.60	1	493	0.20%
2018/05/18	0	0.00	5	81.22	81.00	-5	497	-1.00%
2018/05/10	0	0.00	1	83.00	83.00	-1	539	-0.19%
2018/05/03	0	0.00	2	85.20	84.80	-2	553	-0.36%
2018/04/24	0	0.00	2	86.20	86.00	-2	592	-0.34%
2018/04/23	0	0.00	1	89.00	88.80	-1	592	-0.17%
2018/04/19	1	90.00	0	0.00	90.50	1	616	0.16%
2018/04/18	1	92.00	0	0.00	90.60	1	637	0.16%
2018/04/17	0	0.00	1	91.50	91.00	-1	650	-0.15%
2018/04/16	11	92.45	1	92.50	92.10	10	666	1.50%
2018/04/12	0	0.00	1	93.90	93.40	-1	736	-0.14%
2018/04/11	0	0.00	1	92.70	93.00	-1	804	-0.12%
2018/03/28	1	90.20	0	0.00	90.20	1	1,337	0.07%
2018/03/27	1	89.90	0	0.00	90.30	1	1,340	0.07%
2018/03/23	7	87.37	0	0.00	88.60	7	1,336	0.52%
2018/03/22	3	90.90	0	0.00	90.50	3	1,332	0.23%
2018/03/15	2	91.80	1	91.80	92.50	1	1,323	0.08%
2018/03/14	1	93.10	0	0.00	92.00	1	1,323	0.08%
2018/03/13	15	97.06	12	97.20	94.40	3	1,307	0.23%
2018/03/09	4	94.20	4	93.50	93.00	0	1,217	0.00%
2018/03/08	0	0.00	2	93.30	91.80	-2	1,207	-0.17%
2018/02/23	11	90.60	0	0.00	90.70	11	1,202	0.91%
2018/02/22	2	90.50	0	0.00	91.60	2	1,202	0.17%
2018/02/21	0	0.00	1	90.00	89.30	-1	1,196	-0.08%
2018/02/07	0	0.00	4	85.00	86.10	-4	1,254	-0.32%
2018/02/06	5	83.26	30	82.09	81.60	-25	1,269	-1.97%
2018/02/05	0	0.00	52	86.01	87.60	-52	1,264	-4.11%
2018/01/29	84	89.59	0	0.00	90.30	84	1,330	6.31%
2018/01/22	0	0.00	1	92.00	93.80	-1	1,352	-0.07%
2018/01/17	5	90.40	5	90.84	92.00	0	1,431	0.00%
2018/01/12	10	92.10	10	92.48	92.10	0	1,462	0.00%
2018/01/11	0	0.00	6	88.20	88.20	-6	1,489	-0.40%
2018/01/10	8	88.81	0	0.00	87.60	8	1,493	0.54%
2018/01/09	150	89.33	12	90.78	90.10	138	1,483	9.30%	大買/鉅額交易
2018/01/08	9	91.24	3	91.53	88.70	6	1,469	0.41%
2018/01/05	9	97.32	5	97.64	92.00	4	1,437	0.28%
2018/01/04	1	98.40	1	98.40	98.40	0	1,400	0.00%
2018/01/03	6	99.70	4	100.50	98.80	2	1,381	0.14%
2018/01/02	36	96.94	38	97.34	95.10	-2	1,323	-0.15%