啟碁 (6285)-中國信託-新竹券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

啟碁 (6285)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2.1	113.81	15	113.87	113.00	-12.9	2,842	-0.45%
2024/11/19	1	112.00	0	0.00	113.50	1	2,847	0.04%
2024/11/18	8	116.06	16.3	115.69	111.00	-8.3	2,860	-0.29%
2024/11/15	1.2	121.00	0	0.00	120.50	1.2	2,794	0.04%
2024/11/14	12	121.29	0	0.00	121.00	12	2,816	0.43%
2024/11/13	1	122.00	1.6	122.50	122.00	-0.6	2,818	-0.02%
2024/11/12	0	0.00	5.1	121.50	120.50	-5.1	2,809	-0.18%
2024/11/11	10.5	121.07	1.1	121.52	120.50	9.4	2,842	0.33%
2024/11/08	10.2	120.33	1	119.50	119.00	9.2	2,885	0.32%
2024/11/07	1	123.07	16	123.03	123.50	-15	2,961	-0.51%
2024/11/06	15.2	123.80	2.2	123.55	124.50	13	2,918	0.45%
2024/11/05	1	120.00	0	0.00	119.50	1	2,898	0.03%
2024/11/04	4.2	120.24	1	119.50	119.00	3.2	2,981	0.11%
2024/11/01	3.2	119.36	10.1	121.96	121.50	-7	3,050	-0.23%
2024/10/30	5	125.10	5.6	125.04	122.00	-0.6	3,077	-0.02%
2024/10/29	7.1	124.47	14.1	122.88	126.00	-7	3,054	-0.23%
2024/10/28	3.4	122.15	18	124.08	124.00	-14.6	2,992	-0.49%
2024/10/25	23.5	122.60	35	122.13	124.50	-11.5	2,891	-0.40%
2024/10/24	1	116.50	1	118.00	116.50	0	2,749	0.00%
2024/10/22	2	117.00	0	0.00	116.50	2	2,751	0.07%
2024/10/21	0	0.00	11	117.45	118.00	-11	2,824	-0.39%
2024/10/18	0.5	116.00	0	0.00	115.00	0.5	2,867	0.02%
2024/10/17	20	116.00	4	117.00	116.00	16	2,949	0.54%
2024/10/16	0	0.00	1	115.00	115.50	-1	2,989	-0.03%
2024/10/15	0.1	114.50	0.1	115.00	113.50	0	2,998	0.00%
2024/10/14	1	112.00	2	114.50	115.00	-1	3,020	-0.03%
2024/10/09	10	114.00	0	0.00	113.00	10	3,052	0.33%
2024/10/08	6	115.00	6	115.50	115.00	0	3,082	0.00%
2024/10/07	1	116.00	0	0.00	117.00	1	3,145	0.03%
2024/10/04	2	113.50	1	115.00	114.00	1	3,174	0.03%
2024/10/01	6	113.75	4	113.88	114.00	2	3,191	0.06%
2024/09/30	1	116.00	0	0.00	116.00	1	3,218	0.03%
2024/09/27	10	117.90	0	0.00	117.00	10	3,326	0.30%
2024/09/26	6	119.42	0	0.00	119.00	6	3,616	0.17%
2024/09/25	1	120.00	2	121.50	120.50	-1	3,698	-0.03%
2024/09/24	2	118.50	0	0.00	119.00	2	3,746	0.05%
2024/09/23	3	120.00	0	0.00	119.50	3	3,793	0.08%
2024/09/20	4.1	117.76	5	118.60	118.00	-1	3,821	-0.02%
2024/09/19	13.2	115.83	2	119.00	114.00	11.2	3,867	0.29%
2024/09/18	2	115.75	2	116.75	114.50	0	3,940	0.00%
2024/09/16	1	114.50	5	116.10	116.50	-4	4,075	-0.10%
2024/09/13	1	113.00	3	114.00	114.00	-2	4,090	-0.05%
2024/09/12	10.2	112.62	0	0.00	113.00	10.2	4,119	0.25%
2024/09/11	4.2	111.02	0	0.00	111.00	4.2	4,138	0.10%
2024/09/10	0	0.00	2	112.50	110.50	-2	4,182	-0.05%
2024/09/09	1	109.00	3.1	111.31	112.50	-2.1	4,226	-0.05%
2024/09/06	0	112.00	0	0.00	112.50	0	4,235	0.00%
2024/09/05	1.1	112.15	0	0.00	112.00	1.1	4,253	0.03%
2024/09/04	8.3	113.36	1.2	115.00	113.50	7.2	4,248	0.17%
2024/09/03	8	119.44	0	0.00	118.50	8	4,267	0.19%
2024/09/02	1	122.00	0	0.00	122.00	1	4,265	0.02%
2024/08/30	5	122.00	1	122.50	122.00	4	4,333	0.09%
2024/08/29	6	121.67	1	122.00	121.50	5	4,377	0.11%
2024/08/28	3	124.00	1	123.50	123.00	2	4,426	0.05%
2024/08/27	0	0.00	4.6	124.11	125.50	-4.6	4,538	-0.10%
2024/08/26	1.1	124.09	59	124.58	124.50	-57.9	4,578	-1.26%
2024/08/23	0.1	124.50	0	0.00	124.00	0.1	4,708	0.00%
2024/08/22	0	0.00	1	125.50	123.50	-1	4,712	-0.02%
2024/08/21	0	0.00	18.2	124.31	123.00	-18.2	4,720	-0.39%
2024/08/20	5	123.70	17	124.03	124.00	-12	4,737	-0.25%
2024/08/19	2	121.50	0	0.00	122.00	2	4,815	0.04%
2024/08/16	47	121.13	1	121.50	122.00	46	4,816	0.96%
2024/08/15	3.7	119.16	6	119.75	118.50	-2.3	4,817	-0.05%
2024/08/14	2.1	120.50	0	0.00	120.00	2.1	4,836	0.04%
2024/08/13	1	120.00	12	119.00	120.00	-11	4,854	-0.23%
2024/08/12	77.1	120.00	5	119.60	122.00	72.1	4,906	1.47%
2024/08/09	35.4	121.42	22	122.20	121.50	13.4	4,818	0.28%
2024/08/08	0.2	130.00	0	0.00	129.00	0.2	4,681	0.00%
2024/08/07	3	129.50	20	127.25	130.50	-17	4,655	-0.37%
2024/08/06	5	120.00	2	122.50	124.50	3	4,715	0.06%
2024/08/05	20	126.63	6	125.92	124.50	14	4,686	0.30%
2024/08/02	2	137.00	0	0.00	138.00	2	4,681	0.04%
2024/08/01	2	141.50	0	0.00	141.50	2	4,635	0.04%
2024/07/30	1.3	141.12	0	0.00	142.00	1.3	4,628	0.03%
2024/07/29	1	145.00	4.2	141.14	140.00	-3.2	4,620	-0.07%
2024/07/26	2	138.25	2.3	139.74	140.00	-0.3	4,607	-0.01%
2024/07/23	0	0.00	5	143.00	142.50	-5	4,604	-0.11%
2024/07/22	6	141.33	7	139.50	141.00	-1	4,626	-0.02%
2024/07/19	3	146.33	0	0.00	145.50	3	4,574	0.07%
2024/07/18	2	145.00	7	146.21	149.50	-5	4,579	-0.11%
2024/07/17	0.2	148.50	1	148.00	146.50	-0.8	4,534	-0.02%
2024/07/16	0	0.00	1	147.50	148.00	-1	4,545	-0.02%
2024/07/15	1	146.00	3	146.83	146.00	-2	4,605	-0.04%
2024/07/12	6.4	147.31	4	148.00	147.00	2.4	4,614	0.05%
2024/07/11	1.2	148.61	2	149.25	148.00	-0.9	4,677	-0.02%
2024/07/10	2.6	148.16	1	147.00	147.50	1.6	4,751	0.03%
2024/07/09	1	147.01	0	0.00	148.00	1	4,764	0.02%
2024/07/08	15.5	148.33	4	147.75	147.00	11.5	4,753	0.24%
2024/07/05	4	148.00	0	0.00	147.50	4	4,750	0.08%
2024/07/04	1.2	147.67	2	147.00	148.00	-0.8	4,757	-0.02%
2024/07/03	13.7	146.23	1	148.00	144.50	12.7	4,742	0.27%
2024/07/02	20.9	145.91	2	145.00	144.50	18.9	4,665	0.40%
2024/07/01	11.1	158.42	0	0.00	157.00	11.1	4,363	0.25%
2024/06/28	4	161.88	1	165.00	161.00	3	4,321	0.07%
2024/06/27	18	164.72	0	0.00	162.00	18	4,277	0.42%
2024/06/26	1.4	170.36	1	167.50	168.50	0.4	4,402	0.01%
2024/06/25	2.1	168.00	39.4	168.28	170.00	-37.3	4,464	-0.83%
2024/06/24	21	166.19	6.5	170.08	165.50	14.5	4,469	0.32%
2024/06/21	5.5	169.27	33.7	167.44	170.00	-28.2	4,460	-0.63%
2024/06/20	1	161.00	3	161.67	161.00	-2	4,399	-0.05%
2024/06/19	1.1	159.05	7.2	161.13	159.00	-6.2	4,472	-0.14%
2024/06/17	12	156.58	8	159.63	160.00	4	4,890	0.08%
2024/06/14	11.1	154.46	5	153.50	154.50	6.1	5,122	0.12%
2024/06/13	1	157.50	1	159.00	158.00	0	5,176	0.00%
2024/06/11	5	158.50	5	159.50	158.50	0	5,708	0.00%
2024/06/07	11.2	158.32	3	159.17	157.50	8.2	5,957	0.14%
2024/06/06	7	161.43	0	0.00	162.00	7	6,003	0.12%
2024/06/05	5	163.30	7.1	164.77	161.50	-2.1	6,056	-0.03%
2024/06/04	3.5	162.71	9	162.44	163.00	-5.5	6,096	-0.09%
2024/06/03	1.1	157.94	6	159.42	160.50	-4.9	6,176	-0.08%
2024/05/31	16	160.63	17	162.26	156.00	-1	6,223	-0.02%
2024/05/30	10	160.05	0	0.00	159.50	10	6,182	0.16%
2024/05/29	5	163.80	8	163.94	163.50	-3	6,257	-0.05%
2024/05/28	3.4	158.32	0	0.00	158.00	3.4	6,140	0.05%
2024/05/27	17	159.94	1.2	160.75	159.00	15.8	6,162	0.26%
2024/05/24	5	157.00	3	159.67	160.00	2	6,297	0.03%
2024/05/23	5.5	158.55	6	159.92	157.50	-0.5	6,420	-0.01%
2024/05/22	7	157.00	5	157.60	157.50	2	6,600	0.03%
2024/05/21	1	156.00	5.6	157.63	157.00	-4.6	6,874	-0.07%
2024/05/20	4.5	157.00	7	157.57	156.00	-2.5	6,868	-0.04%
2024/05/17	5	154.70	3	154.83	155.00	2	6,876	0.03%
2024/05/16	3.5	155.57	16.6	154.15	156.00	-13.1	6,960	-0.19%
2024/05/15	0	0.00	4	149.00	148.00	-4	6,859	-0.06%
2024/05/14	1	146.50	2	148.50	147.00	-1	6,893	-0.01%
2024/05/13	0	0.00	8	146.81	147.50	-8	6,924	-0.12%
2024/05/10	6	145.17	0	0.00	146.00	6	6,961	0.09%
2024/05/09	9	149.28	9.1	151.36	148.50	-0.1	6,911	0.00%
2024/05/08	16.2	148.37	2	148.25	147.00	14.2	6,890	0.21%
2024/05/07	9.2	153.14	12.1	153.07	153.00	-2.9	6,846	-0.04%
2024/05/06	0	0.00	6	154.50	154.50	-6	6,831	-0.09%
2024/05/03	2	153.75	4	154.13	152.00	-2	6,839	-0.03%
2024/05/02	0	150.00	2	152.00	152.50	-2	6,840	-0.03%
2024/04/30	6	150.58	3	151.00	150.50	3	6,869	0.04%
2024/04/29	3	149.67	1	149.50	150.50	2	6,984	0.03%
2024/04/26	1	148.50	1	148.00	147.50	0	7,128	0.00%
2024/04/25	2	147.25	1	148.00	147.00	1	7,463	0.01%
2024/04/24	1	150.00	3	148.50	150.50	-2	7,496	-0.03%
2024/04/23	1	144.50	1	146.50	144.00	0	7,528	0.00%
2024/04/22	3	145.17	4	146.63	144.00	-1	7,597	-0.01%
2024/04/19	4	143.75	5.6	146.80	147.00	-1.6	7,575	-0.02%
2024/04/18	0	0.00	10	147.55	148.00	-10	7,514	-0.13%
2024/04/17	18	147.14	2.1	150.07	146.50	15.9	7,501	0.21%
2024/04/16	12	148.92	14.6	150.47	149.50	-2.6	7,463	-0.03%
2024/04/15	7	151.86	4.3	153.83	152.50	2.7	7,438	0.04%
2024/04/12	10.1	154.30	3	154.83	154.50	7.1	7,427	0.10%
2024/04/11	1	155.00	0	0.00	156.00	1	7,396	0.01%
2024/04/10	1	156.00	2	157.00	156.50	-1	7,416	-0.01%
2024/04/09	1	155.00	0	0.00	156.50	1	7,438	0.01%
2024/04/08	1.5	156.83	0	0.00	157.50	1.5	7,469	0.02%
2024/04/03	3	155.83	6	156.75	157.50	-3	7,497	-0.04%
2024/04/02	4	156.00	1	155.50	157.50	3	7,565	0.04%
2024/04/01	1	155.51	1	156.50	155.50	0	7,568	0.00%
2024/03/29	15.5	152.27	36	154.28	155.00	-20.5	7,680	-0.27%
2024/03/28	3	155.00	10	155.85	154.50	-7	7,549	-0.09%
2024/03/27	6	155.92	15.1	154.14	156.00	-9.1	7,564	-0.12%
2024/03/26	23.2	149.45	7	150.64	149.50	16.2	7,667	0.21%
2024/03/25	9	152.06	2	152.00	151.50	7	7,776	0.09%
2024/03/22	1	154.00	4	155.00	154.00	-3	7,977	-0.04%
2024/03/21	14	154.07	4	153.88	153.50	10	8,085	0.12%
2024/03/20	28	160.54	15	163.40	157.50	13	8,114	0.16%
2024/03/19	3.4	158.76	13.2	160.11	161.00	-9.8	8,335	-0.12%
2024/03/18	9.1	155.16	4	156.63	157.50	5.1	8,815	0.06%
2024/03/15	11	155.05	9.3	156.08	154.50	1.7	9,454	0.02%
2024/03/14	26.1	157.53	16.3	158.91	155.50	9.8	9,679	0.10%
2024/03/13	12	154.58	10	155.40	156.00	2	9,453	0.02%
2024/03/12	6.2	145.10	6	148.75	150.00	0.2	9,228	0.00%
2024/03/11	10.2	142.53	2.1	144.02	143.00	8.1	9,176	0.09%
2024/03/08	4.2	145.05	25.7	147.68	143.50	-21.5	9,265	-0.23%
2024/03/07	8	151.94	2	152.00	150.00	6	9,434	0.06%
2024/03/06	8.5	155.41	6	157.50	154.50	2.5	9,335	0.03%
2024/03/05	15.2	156.64	16	157.59	157.00	-0.8	9,277	-0.01%
2024/03/04	7	157.43	17	156.15	156.50	-10	9,228	-0.11%
2024/03/01	5	152.71	2	155.50	152.50	3	9,124	0.03%
2024/02/29	1	152.00	6	153.33	153.50	-5	9,171	-0.05%
2024/02/27	14.1	154.51	12	155.50	153.00	2.1	9,163	0.02%
2024/02/26	9	156.90	21.1	157.17	156.00	-12.1	9,082	-0.13%
2024/02/23	29.3	156.16	27	156.89	156.00	2.4	9,025	0.03%
2024/02/22	16	152.50	13	153.46	156.50	3	8,926	0.03%
2024/02/21	2.1	147.49	3	147.17	146.00	-1	8,662	-0.01%
2024/02/20	8.9	146.36	0	0.00	145.50	8.9	8,678	0.10%
2024/02/19	2.2	145.23	5	145.90	147.00	-2.9	8,706	-0.03%
2024/02/16	9.5	141.63	1.9	142.48	143.00	7.6	8,673	0.09%
2024/02/15	3	141.67	7.4	142.00	141.50	-4.4	8,689	-0.05%
2024/02/05	4	141.50	0	0.00	141.50	4	8,698	0.05%
2024/02/02	1.1	143.05	6.2	142.44	144.00	-5.2	8,721	-0.06%
2024/02/01	3	143.00	1	144.00	144.00	2	8,882	0.02%
2024/01/31	6	142.92	0	0.00	143.00	6	8,922	0.07%
2024/01/30	2	145.00	0	0.00	144.00	2	8,981	0.02%
2024/01/29	6.2	145.69	38	145.63	146.00	-31.8	9,093	-0.35%
2024/01/26	2	144.25	0	0.00	144.50	2	9,440	0.02%
2024/01/25	2.9	145.81	1	145.50	145.50	1.9	9,529	0.02%
2024/01/24	5.2	147.33	2	148.99	146.50	3.2	9,653	0.03%
2024/01/23	6.4	147.31	12	147.54	148.50	-5.7	9,692	-0.06%
2024/01/22	11	143.41	5	145.70	143.50	6	9,638	0.06%
2024/01/19	15.7	143.78	13	144.42	143.00	2.7	9,513	0.03%
2024/01/18	7	149.29	2	150.00	150.00	5	9,211	0.05%
2024/01/17	11	154.09	2	154.00	151.50	9	9,237	0.10%
2024/01/16	11	155.77	10	155.25	156.50	1	9,180	0.01%
2024/01/15	1	152.98	5	151.50	152.50	-4	9,096	-0.04%
2024/01/12	3	149.00	2.1	150.05	148.50	0.9	9,105	0.01%
2024/01/11	2	149.75	3	150.83	150.00	-1	9,118	-0.01%
2024/01/10	4	148.63	9	150.11	149.50	-5	9,189	-0.05%
2024/01/09	3	150.68	5	152.00	151.00	-2	9,200	-0.02%
2024/01/08	3	151.01	3	152.83	151.50	0	9,230	0.00%
2024/01/05	1	153.00	4.2	154.57	152.50	-3.2	9,354	-0.03%
2024/01/04	6.1	153.31	1	153.00	152.50	5.1	9,493	0.05%
2024/01/03	0.3	156.00	0	0.00	155.00	0.3	9,529	0.00%
2024/01/02	0	0.00	2	156.00	157.50	-2	9,552	-0.02%
2023/12/29	10.2	156.70	5	158.00	156.00	5.2	9,585	0.05%
2023/12/28	10	159.75	18	160.42	159.00	-8	9,660	-0.08%
2023/12/27	5	157.40	7	158.21	158.50	-2	9,767	-0.02%
2023/12/26	8.1	157.61	11.1	157.46	157.50	-3	9,812	-0.03%
2023/12/25	2	153.50	4	153.75	152.50	-2	9,759	-0.02%
2023/12/22	9	155.28	13	155.54	153.00	-4	9,851	-0.04%
2023/12/21	11.4	151.93	3	151.83	152.00	8.4	9,821	0.09%
2023/12/20	7.1	156.51	34	155.57	156.50	-26.9	9,718	-0.28%
2023/12/19	30	158.63	32.7	158.07	157.00	-2.7	9,785	-0.03%
2023/12/18	13	164.62	10.5	165.24	164.00	2.5	9,908	0.03%
2023/12/15	9	164.78	8.3	165.49	165.50	0.7	9,963	0.01%
2023/12/14	23.4	167.50	9.3	166.96	167.50	14.1	10,063	0.14%
2023/12/13	36.9	165.90	54.9	164.12	167.00	-18	9,718	-0.18%
2023/12/12	98.1	157.84	60.7	158.11	155.50	37.4	9,115	0.41%
2023/12/11	12.1	143.70	38.7	146.05	149.50	-26.6	8,624	-0.31%
2023/12/08	9	140.28	25.7	140.43	140.50	-16.6	8,481	-0.20%
2023/12/07	8.2	137.07	7	138.57	136.50	1.2	8,494	0.01%
2023/12/06	5.5	138.41	3.3	139.76	138.00	2.2	8,719	0.02%
2023/12/05	32.8	138.05	49	139.38	139.50	-16.2	8,880	-0.18%
2023/12/04	15	140.54	47	142.02	139.50	-32	9,074	-0.35%
2023/12/01	0	0.00	0.3	138.00	136.50	-0.3	9,253	0.00%
2023/11/30	2	135.75	2.1	136.76	136.50	-0.1	9,334	0.00%
2023/11/29	2	138.00	27.4	137.22	138.00	-25.4	9,383	-0.27%
2023/11/28	1	136.50	3	136.33	136.50	-2	9,572	-0.02%
2023/11/27	10.1	133.20	7.4	134.05	133.00	2.7	9,809	0.03%
2023/11/24	2.4	136.79	3	137.00	136.50	-0.6	9,961	-0.01%
2023/11/22	34.3	140.75	20	142.68	143.00	14.3	10,299	0.14%
2023/11/21	6.2	142.58	49.2	142.17	143.00	-43	10,447	-0.41%
2023/11/17	26	137.56	2	136.75	136.50	24	11,114	0.22%
2023/11/16	4	136.25	5	139.00	139.00	-1	11,374	-0.01%
2023/11/15	16.1	136.97	20	138.20	136.00	-3.9	11,832	-0.03%
2023/11/14	0	0.00	27	138.26	138.00	-27	12,056	-0.22%
2023/11/13	31	138.89	27	138.37	138.00	4	12,445	0.03%
2023/11/10	43	137.77	0	0.00	137.00	43	12,513	0.34%
2023/11/09	20	138.08	28	140.41	137.00	-8	12,633	-0.06%
2023/11/08	3	138.00	32	139.03	139.00	-29	12,625	-0.23%
2023/11/07	9.1	137.46	4	138.63	138.00	5.1	12,873	0.04%
2023/11/06	31	140.40	3	139.83	138.50	28	13,040	0.21%
2023/11/03	45.1	137.58	13.3	138.24	139.00	31.8	13,068	0.24%
2023/11/02	1	131.00	27	132.54	135.50	-26	13,063	-0.20%
2023/11/01	27.3	122.96	13	123.04	123.50	14.3	13,255	0.11%
2023/10/31	18	127.97	3	129.83	127.50	15	13,408	0.11%
2023/10/30	1.5	132.00	2.1	132.00	132.00	-0.6	14,000	0.00%
2023/10/27	2	130.25	0	0.00	129.00	2	14,755	0.01%
2023/10/26	1	129.00	1	129.50	129.50	0	15,216	0.00%
2023/10/25	2.1	132.19	10	132.35	132.50	-7.9	15,221	-0.05%
2023/10/24	1	128.00	13	126.58	128.00	-12	15,214	-0.08%
2023/10/23	8	125.50	1	125.00	125.50	7	15,297	0.05%
2023/10/20	10	126.40	3	126.50	126.00	7	15,468	0.05%
2023/10/19	2	126.75	7	127.14	128.00	-5	15,625	-0.03%
2023/10/18	15	125.60	5.9	126.44	126.00	9.2	15,792	0.06%
2023/10/17	9	131.44	1	133.00	130.00	8	15,881	0.05%
2023/10/16	7	131.71	1	130.00	130.00	6	16,291	0.04%
2023/10/13	12	136.17	10	135.90	135.50	2	16,830	0.01%
2023/10/12	5.1	132.62	9	132.78	133.00	-3.9	17,006	-0.02%
2023/10/11	4	129.13	11.1	129.36	128.00	-7.1	17,182	-0.04%
2023/10/06	3	130.50	1	130.50	130.00	2	17,736	0.01%
2023/10/05	7	131.64	2	131.75	130.00	5	18,185	0.03%
2023/10/04	6	130.33	6.1	130.59	130.50	-0.1	18,717	0.00%
2023/10/03	30.5	132.67	32	134.41	133.00	-1.5	19,190	-0.01%
2023/10/02	2.2	137.50	3	138.17	137.00	-0.8	19,328	0.00%
2023/09/28	2	137.50	4	137.50	138.00	-2	19,577	-0.01%
2023/09/27	7	136.50	8	136.38	137.00	-1	20,119	0.00%
2023/09/26	4	140.00	2.1	140.33	139.00	1.9	20,268	0.01%
2023/09/25	13.7	141.26	2	140.50	141.00	11.7	20,610	0.06%
2023/09/22	12.6	139.16	10	138.31	139.00	2.5	20,672	0.01%
2023/09/21	10.4	140.28	15	138.70	138.00	-4.6	20,718	-0.02%
2023/09/20	2.3	148.33	6	150.92	148.00	-3.7	20,613	-0.02%
2023/09/19	8	151.26	11.5	152.30	154.00	-3.4	20,440	-0.02%
2023/09/18	0	0.00	10	146.65	147.00	-10	20,130	-0.05%
2023/09/15	5.2	147.21	3	145.67	147.00	2.2	20,113	0.01%
2023/09/14	11.2	145.36	21.1	144.51	146.50	-9.9	20,058	-0.05%
2023/09/13	21.1	138.43	10	138.55	140.00	11.1	19,997	0.06%
2023/09/12	11	141.50	16	140.69	142.00	-5	19,843	-0.03%
2023/09/11	13.3	143.60	6	142.83	142.00	7.3	19,768	0.04%
2023/09/08	5.2	140.81	3	141.83	143.00	2.2	19,591	0.01%
2023/09/07	15	141.20	14	142.19	142.00	1	19,493	0.00%
2023/09/06	8.2	138.41	31.2	138.04	140.50	-23	19,252	-0.12%
2023/09/05	6.1	132.47	9	131.78	132.00	-2.9	18,930	-0.02%
2023/09/04	3.4	129.82	18.5	129.65	130.00	-15.1	19,147	-0.08%
2023/09/01	14	131.50	3	130.17	129.50	11	19,178	0.06%
2023/08/31	14	133.93	16	133.81	134.00	-2	19,038	-0.01%
2023/08/30	15.1	129.58	38.4	130.93	131.00	-23.3	18,829	-0.12%
2023/08/29	34.4	129.91	6	131.42	130.50	28.4	18,716	0.15%
2023/08/28	11	128.05	15.6	128.38	128.00	-4.6	18,495	-0.02%
2023/08/25	13.2	126.30	7.2	125.44	128.00	6	18,358	0.03%
2023/08/24	29.2	130.01	26	129.69	127.50	3.2	18,178	0.02%
2023/08/23	24.7	126.88	22.4	127.39	127.00	2.4	17,756	0.01%
2023/08/22	21	124.00	15	123.03	123.00	6	17,452	0.03%
2023/08/21	16	124.47	31.9	122.54	124.00	-15.9	17,223	-0.09%
2023/08/18	20.3	119.36	11	118.68	117.50	9.3	16,720	0.06%
2023/08/17	28.3	121.64	26.4	121.77	123.00	1.9	16,510	0.01%
2023/08/16	1.2	116.20	19	118.21	118.50	-17.9	16,129	-0.11%
2023/08/15	14.2	117.54	14	117.93	117.50	0.2	16,085	0.00%
2023/08/14	22.6	117.04	4.3	117.47	118.00	18.3	16,066	0.11%
2023/08/11	23.1	118.78	35	119.49	119.00	-11.9	16,117	-0.07%
2023/08/10	26.1	117.29	23.2	116.43	115.50	2.9	15,880	0.02%
2023/08/09	15	117.03	23	118.33	118.00	-8	15,674	-0.05%
2023/08/08	22.1	119.07	17	120.38	118.00	5.1	15,831	0.03%
2023/08/07	23.9	119.40	23.1	118.53	120.50	0.8	15,971	0.01%
2023/08/04	28.2	117.31	43.1	117.27	118.00	-14.9	15,753	-0.09%
2023/08/02	67	116.25	36	115.71	113.50	31	15,506	0.20%
2023/08/01	45.5	118.23	56.1	118.60	120.00	-10.6	14,885	-0.07%
2023/07/31	37	113.61	41.3	111.48	111.50	-4.3	14,092	-0.03%
2023/07/28	1	109.00	1	109.50	109.50	0	13,660	0.00%
2023/07/27	2	108.75	0	0.00	108.00	2	13,657	0.01%
2023/07/26	8.1	107.87	9	108.56	107.50	-0.9	13,667	-0.01%
2023/07/25	22	109.73	22	109.64	109.00	0	13,617	0.00%
2023/07/24	15.3	111.99	3	112.08	112.00	12.3	13,484	0.09%
2023/07/21	12	106.88	13	108.96	109.00	-1	13,341	-0.01%
2023/07/20	11.4	110.50	13	111.88	109.00	-1.6	13,231	-0.01%
2023/07/19	16.4	114.12	36	113.17	110.00	-19.6	13,099	-0.15%
2023/07/18	56.1	120.72	42.2	118.40	117.00	13.9	12,825	0.11%
2023/07/17	16.5	117.82	27	117.96	118.00	-10.5	12,373	-0.08%
2023/07/14	24.2	116.81	33	116.83	117.00	-8.8	12,227	-0.07%
2023/07/13	21.2	118.02	17.2	118.58	115.50	4	12,008	0.03%
2023/07/12	27.1	116.17	50	117.10	116.00	-22.9	11,570	-0.20%
2023/07/11	42	117.74	47	118.31	121.00	-5	11,305	-0.04%
2023/07/10	27.2	114.33	59	112.59	113.00	-31.8	10,783	-0.29%
2023/07/07	11.5	108.26	17.1	108.15	107.00	-5.6	10,256	-0.06%
2023/07/06	10.5	107.09	23	107.13	107.50	-12.5	10,042	-0.12%
2023/07/05	77.4	107.79	86.2	106.48	106.00	-8.8	9,920	-0.09%
2023/07/04	12	101.08	55.2	101.71	103.50	-43.1	9,357	-0.46%
2023/07/03	41.2	99.62	104	99.17	102.50	-62.8	9,283	-0.68%	大賣/
2023/06/30	27.1	95.67	10	96.90	95.30	17.1	9,204	0.19%
2023/06/29	61	96.61	42.2	97.10	96.50	18.8	9,636	0.20%
2023/06/28	94.1	95.87	17.1	95.89	94.30	77	9,437	0.82%
2023/06/27	38	93.15	8	93.36	92.60	30	9,333	0.32%
2023/06/26	7.2	93.39	105	93.85	93.30	-97.8	9,400	-1.04%	大賣/
2023/06/21	9	94.30	0	0.00	94.20	9	9,396	0.10%
2023/06/20	6	94.23	67.2	94.61	95.10	-61.2	9,327	-0.66%
2023/06/19	17.1	95.04	0	0.00	95.60	17.1	9,248	0.18%
2023/06/16	25	93.31	1	94.10	94.00	24	9,060	0.26%
2023/06/15	21	92.60	22.1	92.45	92.60	-1.1	8,933	-0.01%
2023/06/14	2.1	92.31	5	92.36	92.50	-2.9	8,870	-0.03%
2023/06/13	8	90.93	1	91.70	91.80	7	8,846	0.08%
2023/06/12	33	91.12	35	91.30	91.00	-2	8,776	-0.02%
2023/06/09	46	90.33	29	91.61	90.30	17	8,679	0.20%
2023/06/08	44.1	90.65	33	92.57	90.00	11.1	8,604	0.13%
2023/06/07	22.5	89.92	81	89.67	90.10	-58.5	8,341	-0.70%
2023/06/06	10	87.90	0	0.00	87.40	10	8,317	0.12%
2023/06/05	14	88.59	8	88.56	88.50	6	8,349	0.07%
2023/06/02	24.1	88.03	26	88.55	88.50	-2	8,443	-0.02%
2023/06/01	21	88.07	7	88.41	88.30	14	8,382	0.17%
2023/05/31	19	88.00	5	88.20	87.50	14	8,357	0.17%
2023/05/30	7	87.44	1	88.30	87.30	6	8,287	0.07%
2023/05/29	1	86.70	3.2	87.58	87.50	-2.2	8,284	-0.03%
2023/05/26	3	86.13	82	85.74	86.00	-79	8,246	-0.96%
2023/05/24	3	84.97	0	0.00	85.40	3	8,184	0.04%
2023/05/23	5	85.20	2	85.40	84.80	3	8,214	0.04%
2023/05/22	1	85.10	0	0.00	85.20	1	8,177	0.01%
2023/05/19	2	84.20	49	84.38	84.10	-47	8,144	-0.58%
2023/05/18	3	84.43	18	84.80	84.30	-15	8,123	-0.18%
2023/05/17	28.6	84.55	6	84.15	84.10	22.6	8,018	0.28%
2023/05/16	16.1	85.84	7	85.81	86.60	9.1	7,848	0.12%
2023/05/15	5	83.58	2	84.15	84.40	3	7,823	0.04%
2023/05/12	39.6	82.50	7	83.29	84.10	32.6	7,828	0.42%
2023/05/11	188.1	86.72	23	87.58	85.80	165.1	7,519	2.20%	大買/鉅額交易
2023/05/10	33	95.48	13	96.45	95.30	20	7,054	0.28%
2023/05/09	21.5	95.30	16	95.85	95.80	5.5	7,014	0.08%
2023/05/08	0	0.00	19	96.66	97.00	-19	6,966	-0.27%
2023/05/05	17	95.21	1	95.30	95.30	16	6,981	0.23%
2023/05/04	7	93.94	7	94.67	95.60	0	7,035	0.00%
2023/05/03	4	95.23	3	95.20	94.70	1	7,062	0.01%
2023/05/02	0	0.00	11	95.21	94.90	-11	7,062	-0.16%
2023/04/28	2	92.70	19	92.45	92.40	-17	7,018	-0.24%
2023/04/27	8	89.51	9	90.39	90.90	-1	6,958	-0.01%
2023/04/26	4	90.50	15	91.24	91.30	-11	6,898	-0.16%
2023/04/25	25	90.84	2.1	91.11	90.00	22.9	6,846	0.33%
2023/04/24	9	92.11	4	92.65	92.30	5	6,757	0.07%
2023/04/21	21.1	94.30	9.5	94.21	92.50	11.6	6,713	0.17%
2023/04/20	20.5	97.64	5	97.82	97.10	15.5	6,542	0.24%
2023/04/19	13	100.44	10	99.98	100.50	3	6,415	0.05%
2023/04/18	6	98.03	1	100.00	97.70	5	6,253	0.08%
2023/04/17	8	98.64	1	101.00	98.60	7	6,160	0.11%
2023/04/14	13	98.86	16	98.03	99.20	-3	5,981	-0.05%
2023/04/13	12.1	96.51	2	97.20	95.90	10.1	5,721	0.18%
2023/04/12	1	97.80	0	0.00	98.50	1	5,627	0.02%
2023/04/11	2	98.85	2	99.25	98.40	0	5,599	0.00%
2023/04/10	9.1	99.26	9	98.93	99.30	0.1	5,571	0.00%
2023/04/07	4	100.38	0	0.00	99.90	4	5,358	0.07%
2023/04/06	4.1	100.88	41	104.05	101.00	-36.9	5,321	-0.69%
2023/03/31	14	103.50	5	103.00	103.50	9	5,153	0.17%
2023/03/30	19	99.11	60.3	100.05	103.50	-41.3	4,796	-0.86%
2023/03/29	0	0.00	9	93.41	94.40	-9	4,239	-0.21%
2023/03/28	28	92.57	13.1	91.82	91.70	14.9	4,164	0.36%
2023/03/27	3	91.20	37.5	91.09	92.80	-34.5	3,977	-0.87%
2023/03/24	18	89.77	28	90.05	89.60	-10	3,857	-0.26%
2023/03/23	0	0.00	2	89.10	89.60	-2	3,839	-0.05%
2023/03/22	3	88.30	26	88.50	88.50	-23	3,836	-0.60%
2023/03/21	0.1	87.90	14	87.79	88.00	-13.9	3,876	-0.36%
2023/03/20	2	86.70	77	86.51	87.10	-75	3,888	-1.93%
2023/03/17	1	86.40	8	86.84	86.60	-7	4,046	-0.17%
2023/03/16	12.1	86.55	6	86.63	86.00	6.1	4,090	0.15%
2023/03/15	13	88.68	63	88.73	88.50	-50	4,156	-1.20%
2023/03/14	35	87.67	38	88.15	87.80	-3	4,240	-0.07%
2023/03/13	52	86.30	72.6	87.63	88.20	-20.6	4,439	-0.46%
2023/03/10	18	86.89	1	86.50	86.50	17	4,534	0.37%
2023/03/09	11.3	89.61	33	90.58	88.40	-21.7	4,924	-0.44%
2023/03/08	6	89.52	38.3	89.86	88.70	-32.3	4,935	-0.65%
2023/03/07	0	0.00	33	88.74	89.40	-33	4,936	-0.67%
2023/03/06	0	0.00	31	87.23	87.30	-31	4,812	-0.64%
2023/03/03	0	0.00	2	85.20	85.00	-2	4,828	-0.04%
2023/03/02	1	84.50	0	0.00	84.50	1	4,929	0.02%
2023/03/01	25	82.84	30	84.13	84.30	-5	5,100	-0.10%
2023/02/24	7	84.46	9	85.39	84.40	-2	5,098	-0.04%
2023/02/23	25	84.18	0	0.00	84.30	25	5,084	0.49%
2023/02/22	4	83.80	0	0.00	84.20	4	5,100	0.08%
2023/02/21	7	85.20	1	85.20	85.20	6	5,137	0.12%
2023/02/20	15	87.09	5	87.94	86.30	10	5,182	0.19%
2023/02/17	13	87.28	6	87.73	87.60	7	5,220	0.13%
2023/02/16	13	87.34	12	87.55	87.60	1	5,321	0.02%
2023/02/15	23	86.43	9	86.36	86.30	14	5,661	0.25%
2023/02/14	6	86.93	53	86.35	86.70	-47	6,298	-0.75%
2023/02/13	6	84.50	18	85.66	86.20	-12	6,363	-0.19%
2023/02/10	19	84.12	2	84.40	83.30	17	6,404	0.27%
2023/02/09	17	85.04	0	0.00	85.20	17	6,464	0.26%
2023/02/08	27	86.22	1	86.40	85.70	26	6,498	0.40%
2023/02/07	4	85.48	107	85.97	86.00	-103	6,765	-1.52%	大賣/鉅額交易
2023/02/06	0	0.00	2.3	85.59	85.50	-2.3	6,724	-0.03%
2023/02/03	33	85.33	15	85.06	85.30	18	6,729	0.27%
2023/02/02	28	83.43	24	84.01	85.50	4	6,701	0.06%
2023/02/01	66	82.99	66	83.67	83.50	0	6,641	0.00%
2023/01/31	13	81.51	13	81.95	81.60	0	6,592	0.00%
2023/01/30	34.5	82.98	0	0.00	82.20	34.5	6,619	0.52%
2023/01/17	3	81.87	0	0.00	81.60	3	6,709	0.04%
2023/01/16	54	81.71	0	0.00	81.90	54	6,761	0.80%
2023/01/13	8	81.53	0	0.00	81.20	8	6,870	0.12%
2023/01/12	2	81.95	3	81.90	82.00	-1	6,968	-0.01%
2023/01/11	22	81.80	1	82.00	81.80	21	6,995	0.30%
2023/01/10	11	81.03	5	81.58	80.90	6	7,083	0.08%
2023/01/09	19	81.36	20	81.93	81.20	-1	7,201	-0.01%
2023/01/06	1	80.00	7	80.70	81.00	-6	7,412	-0.08%
2023/01/05	12	80.23	0	0.00	79.60	12	7,464	0.16%
2023/01/04	4	80.63	5	80.38	80.40	-1	7,506	-0.01%
2023/01/03	9	78.96	6	79.33	78.90	3	7,557	0.04%
2022/12/30	2	78.80	9	79.08	78.40	-7	7,604	-0.09%
2022/12/29	3	77.53	0	0.00	77.70	3	7,659	0.04%
2022/12/28	17	78.78	0	0.00	78.30	17	7,795	0.22%
2022/12/27	9.3	81.01	0	0.00	80.70	9.3	7,772	0.12%
2022/12/26	4	80.70	4	81.35	81.00	0	7,780	0.00%
2022/12/23	16	81.06	1	81.40	80.80	15	7,818	0.19%
2022/12/22	3	82.70	2	83.10	82.70	1	7,859	0.01%
2022/12/21	2	82.50	4	82.58	82.50	-2	7,983	-0.03%
2022/12/20	13	82.28	1	84.30	81.60	12	8,097	0.15%
2022/12/19	2	84.15	1	84.00	83.90	1	8,108	0.01%
2022/12/16	5.2	84.94	4	85.45	84.80	1.2	8,167	0.01%
2022/12/15	0	0.00	3	86.73	86.90	-3	8,218	-0.04%
2022/12/14	0.1	86.40	4	86.10	86.40	-4	8,229	-0.05%
2022/12/13	7	85.97	0	0.00	85.00	7	8,287	0.08%
2022/12/12	1	86.20	8	86.73	87.10	-7	8,274	-0.08%
2022/12/09	15.3	86.85	2	86.85	86.70	13.3	8,287	0.16%
2022/12/08	5	87.64	6	89.02	89.80	-1	8,206	-0.01%
2022/12/07	7	87.91	10	88.24	88.10	-3	8,222	-0.04%
2022/12/06	12	90.16	15	91.36	89.60	-3	8,345	-0.04%
2022/12/05	20	93.26	21	93.59	91.60	-1	8,468	-0.01%
2022/12/02	0	0.00	3	92.33	92.20	-3	8,278	-0.04%
2022/12/01	19	91.52	91	89.74	92.10	-72	8,166	-0.88%
2022/11/30	6	85.83	6	86.42	86.30	0	7,734	0.00%
2022/11/29	0	0.00	6	86.07	85.70	-6	7,663	-0.08%
2022/11/28	0	0.00	16	84.90	84.70	-16	7,567	-0.21%
2022/11/25	32.3	84.63	14	85.43	84.00	18.3	7,572	0.24%
2022/11/24	7	85.54	2	85.35	85.50	5	7,515	0.07%
2022/11/23	5	84.98	40	84.50	86.00	-35	7,435	-0.47%
2022/11/22	14	82.64	8	82.66	82.90	6	7,289	0.08%
2022/11/21	3	82.60	6	82.87	82.70	-3	7,304	-0.04%
2022/11/18	6.3	82.50	5	83.16	82.10	1.3	7,399	0.02%
2022/11/17	22.1	82.21	32	82.19	82.30	-9.9	7,376	-0.13%
2022/11/16	17	80.54	14	81.47	81.00	3	7,310	0.04%
2022/11/15	8	81.91	1	81.90	81.80	7	7,232	0.10%
2022/11/14	16	83.06	12	82.92	82.40	4	7,210	0.06%
2022/11/11	27	83.51	15	84.23	82.60	12	7,216	0.17%
2022/11/10	87.3	86.65	26	88.47	84.60	61.3	6,871	0.89%
2022/11/09	8	84.63	4	85.63	84.60	4	6,211	0.06%
2022/11/08	9	85.24	1	82.80	82.80	8	6,123	0.13%
2022/11/07	2	85.30	11	85.49	85.40	-9	6,095	-0.15%
2022/11/04	3	83.97	4	83.25	83.70	-1	6,190	-0.02%
2022/11/03	24	85.66	21	84.31	83.70	3	6,417	0.05%
2022/11/02	1	83.80	2	84.45	84.00	-1	6,263	-0.02%
2022/11/01	2	84.10	0	0.00	84.30	2	6,499	0.03%
2022/10/31	0	0.00	3.1	83.19	83.70	-3.1	6,804	-0.05%
2022/10/28	4	82.15	0	0.00	81.50	4	7,129	0.06%
2022/10/27	1	82.20	45	83.81	84.10	-44	7,101	-0.62%
2022/10/26	11	80.19	9	81.42	81.80	2	7,080	0.03%
2022/10/25	8	79.80	5	81.00	81.40	3	6,995	0.04%
2022/10/24	19	83.77	4	84.05	83.30	15	6,903	0.22%
2022/10/21	8	82.34	0	0.00	81.80	8	6,871	0.12%
2022/10/20	2	83.35	13	85.04	85.00	-11	6,801	-0.16%
2022/10/19	5	84.52	2	85.00	84.00	3	6,709	0.04%
2022/10/18	7	85.31	3	85.73	84.70	4	6,676	0.06%
2022/10/17	9	84.01	4	83.48	85.00	5	6,586	0.08%
2022/10/14	30	88.82	14	88.19	87.60	16	6,479	0.25%
2022/10/13	5	84.50	3	85.87	83.40	2	6,250	0.03%
2022/10/12	1	84.10	4	85.50	86.40	-3	6,183	-0.05%
2022/10/11	7	85.44	4	84.55	85.00	3	6,170	0.05%
2022/10/07	2	87.15	2	87.70	87.60	0	6,194	0.00%
2022/10/06	4	86.80	2	87.15	87.50	2	6,207	0.03%
2022/10/05	7	86.81	3.1	87.91	87.00	4	6,160	0.06%
2022/10/04	8	84.95	14.5	84.51	84.80	-6.5	5,993	-0.11%
2022/10/03	2	81.40	2	82.45	82.00	0	5,935	0.00%
2022/09/30	5	80.98	5	80.14	81.80	0	5,947	0.00%
2022/09/29	7.2	82.59	5	82.98	82.10	2.2	5,908	0.04%
2022/09/28	5.3	82.52	1	82.10	81.00	4.3	5,829	0.07%
2022/09/27	3	84.57	6	83.15	86.10	-3	5,690	-0.05%
2022/09/23	2	85.10	2	83.20	83.20	0	5,512	0.00%
2022/09/22	1	86.40	4.3	82.91	86.80	-3.3	5,445	-0.06%
2022/09/21	0	0.00	4	84.60	84.30	-4	5,353	-0.07%
2022/09/20	4	85.30	0.4	85.50	85.60	3.6	5,336	0.07%
2022/09/19	2	82.10	9.8	82.43	82.60	-7.8	5,269	-0.15%
2022/09/16	14	84.15	10	84.00	83.70	4	5,295	0.08%
2022/09/15	20.3	85.39	17	84.24	84.20	3.3	5,277	0.06%
2022/09/14	3	84.60	2	84.00	85.00	1	5,221	0.02%
2022/09/13	12.4	86.27	1	85.90	85.90	11.4	5,147	0.22%
2022/09/12	2	88.15	9.4	86.88	89.10	-7.4	4,901	-0.15%
2022/09/07	0	0.00	5	82.80	83.00	-5	4,680	-0.11%
2022/09/06	2	82.35	2	81.20	81.30	0	4,681	0.00%
2022/09/05	5	84.58	7	83.44	82.80	-2	4,673	-0.04%
2022/09/02	1	83.50	0	0.00	83.50	1	4,635	0.02%
2022/09/01	4	83.75	4	83.83	83.80	0	4,627	0.00%
2022/08/31	0	0.00	1	84.40	85.00	-1	4,615	-0.02%
2022/08/30	0	0.00	5	84.50	84.40	-5	4,586	-0.11%
2022/08/29	1	80.40	2	82.25	82.60	-1	4,552	-0.02%
2022/08/26	4	84.58	2	83.80	83.80	2	4,518	0.04%
2022/08/25	3	84.70	6.1	84.70	84.70	-3.1	4,434	-0.07%
2022/08/24	1	81.40	1	81.80	82.20	0	4,300	0.00%
2022/08/23	1	80.80	3	80.70	80.60	-2	4,256	-0.05%
2022/08/22	0	0.00	1	82.00	81.30	-1	4,234	-0.02%
2022/08/19	2.2	82.47	2	82.70	82.20	0.2	4,177	0.00%
2022/08/18	12	83.38	8	83.91	84.20	4	4,096	0.10%
2022/08/17	7	82.07	2	82.10	82.40	5	3,962	0.13%
2022/08/15	1	80.80	2	80.10	80.90	-1	3,887	-0.03%
2022/08/12	2	81.60	1	81.20	81.30	1	3,845	0.03%
2022/08/11	4	81.30	5	82.46	81.50	-1	3,784	-0.03%
2022/08/10	6	82.08	4	81.58	82.20	2	3,609	0.06%
2022/08/09	0	0.00	6.2	81.04	81.00	-6.2	3,343	-0.19%
2022/08/08	3.2	80.56	6	80.58	80.90	-2.8	3,214	-0.09%
2022/08/05	16	78.79	32	77.52	79.00	-16	2,992	-0.53%
2022/08/04	3	75.27	7	75.94	76.20	-4	2,710	-0.15%
2022/08/02	0	0.00	3	73.87	73.90	-3	2,482	-0.12%
2022/08/01	2	74.15	0	0.00	74.40	2	2,535	0.08%
2022/07/29	1	74.00	1	74.40	75.00	0	2,702	0.00%
2022/07/28	4	73.55	12	73.35	73.40	-8	2,877	-0.28%
2022/07/27	1	72.80	1	73.60	73.50	0	2,887	0.00%
2022/07/22	0	0.00	2	72.50	72.50	-2	3,124	-0.06%
2022/07/21	0	0.00	4	72.30	72.90	-4	3,243	-0.12%
2022/07/20	0	0.00	4	72.95	72.60	-4	3,436	-0.12%
2022/07/19	1	71.40	1	71.60	72.00	0	3,482	0.00%
2022/07/18	14	71.79	16	70.91	71.90	-2	3,588	-0.06%
2022/07/15	11	71.21	7	70.20	69.90	4	3,598	0.11%
2022/07/14	0	0.00	2	69.15	70.20	-2	3,534	-0.06%
2022/07/13	5	65.60	0	0.00	65.70	5	3,460	0.14%
2022/07/11	1	70.20	1	69.00	68.60	0	3,402	0.00%
2022/07/08	0	0.00	1	70.40	69.20	-1	3,387	-0.03%
2022/07/07	0	0.00	1	68.70	68.90	-1	3,343	-0.03%
2022/07/05	1	63.00	1	63.60	63.70	0	3,305	0.00%
2022/07/04	3	63.57	0	0.00	62.50	3	3,317	0.09%
2022/07/01	0	0.00	2	65.15	63.80	-2	3,295	-0.06%
2022/06/30	0	0.00	1	68.80	69.20	-1	3,249	-0.03%
2022/06/29	1	70.60	0	0.00	70.40	1	3,224	0.03%
2022/06/27	1	70.30	2	70.60	70.30	-1	3,197	-0.03%
2022/06/24	3	70.47	4	70.18	69.90	-1	3,162	-0.03%
2022/06/23	0	0.00	2	69.00	69.20	-2	3,077	-0.06%
2022/06/22	0	0.00	0	68.30	68.40	0	3,059	0.00%
2022/06/21	0	67.40	1.5	68.00	68.50	-1.5	3,030	-0.05%
2022/06/20	0	0.00	2.1	67.52	66.10	-2.1	3,017	-0.07%
2022/06/16	1	68.30	0	0.00	67.80	1	2,982	0.03%
2022/06/15	3	68.23	4	68.43	68.50	-1	2,925	-0.03%
2022/06/14	0	0.00	1	67.20	67.30	-1	2,866	-0.03%
2022/06/13	1	65.80	2	65.70	65.60	-1	2,842	-0.04%
2022/06/09	0.3	66.47	0	0.00	66.90	0.3	2,818	0.01%
2022/06/08	3	65.40	0	0.00	65.10	3	2,778	0.11%
2022/05/31	1	64.20	1	64.70	64.80	0	2,770	0.00%
2022/05/30	0	0.00	2	64.20	64.20	-2	2,756	-0.07%
2022/05/26	1	63.00	6	62.98	62.30	-5	2,737	-0.18%
2022/05/24	5	63.56	2	62.65	62.50	3	2,747	0.11%
2022/05/23	0	0.00	5	63.60	63.70	-5	2,731	-0.18%
2022/05/20	4	62.80	0.1	62.60	62.50	3.9	2,714	0.14%
2022/05/19	1	62.50	1	63.20	63.20	0	2,691	0.00%
2022/05/18	3	63.10	1	64.00	63.80	2	2,675	0.07%
2022/05/17	3	64.13	0	0.00	63.50	3	2,629	0.11%
2022/05/16	2	64.40	0	0.00	63.90	2	2,607	0.08%
2022/05/13	0	0.00	1	64.50	64.90	-1	2,589	-0.04%
2022/05/12	1.1	62.12	1	62.90	63.80	0.1	2,565	0.00%
2022/05/11	0	0.00	52	62.90	62.80	-52	2,521	-2.06%
2022/05/10	4.3	61.63	0	0.00	62.70	4.3	2,476	0.17%
2022/05/09	20	63.72	2	65.00	63.00	18	2,394	0.75%
2022/05/06	42.7	66.32	62	66.51	65.60	-19.3	2,317	-0.83%
2022/05/05	39	72.46	1	71.60	70.10	38	2,151	1.77%
2022/05/04	14	75.98	4	76.28	75.20	10	1,937	0.52%
2022/05/03	18	76.11	9	77.01	76.00	9	1,921	0.47%
2022/04/29	5	77.06	16	76.96	76.70	-11	1,867	-0.59%
2022/04/28	2	76.00	8	75.88	75.60	-6	1,810	-0.33%
2022/04/27	28	75.98	27.5	76.42	75.00	0.5	1,731	0.03%
2022/04/26	21	76.96	16	77.26	76.30	5	1,662	0.30%
2022/04/25	15	75.70	19	75.96	76.90	-4	1,434	-0.28%
2022/04/22	17	76.38	16	76.94	77.10	1	1,353	0.07%
2022/04/21	5	74.90	10	75.55	75.90	-5	1,245	-0.40%
2022/04/20	1.5	73.07	3	73.83	74.10	-1.5	1,182	-0.13%
2022/04/19	0	0.00	2	72.10	71.90	-2	1,144	-0.17%
2022/04/18	0	0.00	3	71.80	71.70	-3	1,168	-0.26%
2022/04/15	5	71.30	1	71.10	71.10	4	1,185	0.34%
2022/04/14	1	72.80	3	72.47	72.70	-2	1,216	-0.16%
2022/04/11	1	72.90	0	0.00	71.80	1	1,281	0.08%
2022/04/08	0	0.00	1	72.40	72.10	-1	1,286	-0.08%
2022/04/06	0	0.00	5	71.70	71.80	-5	1,333	-0.38%
2022/04/01	0	0.00	1	71.40	71.90	-1	1,418	-0.07%
2022/03/31	1	71.80	0	0.00	71.60	1	1,513	0.07%
2022/03/30	0	0.00	1	71.80	71.80	-1	1,531	-0.07%
2022/03/29	0	0.00	1	71.40	70.90	-1	1,529	-0.07%
2022/03/28	2	70.55	1	70.90	71.00	1	1,536	0.07%
2022/03/24	1	70.60	9	70.92	71.50	-8	1,572	-0.51%
2022/03/23	6	70.55	0	0.00	71.00	6	1,611	0.37%
2022/03/22	4	70.28	0	0.00	70.50	4	1,685	0.24%
2022/03/21	2	69.65	6	70.07	70.20	-4	1,849	-0.22%
2022/03/18	2	68.50	0	0.00	68.50	2	1,943	0.10%
2022/03/17	0	0.00	1	69.50	69.80	-1	1,949	-0.05%
2022/03/16	2	67.75	0	0.00	68.20	2	1,960	0.10%
2022/03/15	3	68.27	3	68.23	68.10	0	2,023	0.00%
2022/03/14	0.1	70.00	1	70.00	69.90	-0.9	2,022	-0.04%
2022/03/11	1	69.90	0	0.00	69.90	1	2,041	0.05%
2022/03/09	0.1	68.70	2	68.70	69.00	-1.9	2,072	-0.09%
2022/03/08	4.6	68.35	1	69.10	67.80	3.6	2,101	0.17%
2022/03/07	2	69.05	0	0.00	69.30	2	2,094	0.10%
2022/03/01	1	71.70	0	0.00	71.80	1	2,162	0.05%
2022/02/25	1	70.60	5	70.60	70.60	-4	2,177	-0.18%
2022/02/24	5	70.90	0	0.00	70.20	5	2,202	0.23%
2022/02/22	5	72.60	1	72.20	72.70	4	2,258	0.18%
2022/02/16	0	0.00	2	73.30	73.30	-2	2,462	-0.08%
2022/02/15	2	72.75	0	0.00	72.40	2	2,522	0.08%
2022/02/14	11	72.92	0.1	73.50	73.10	10.9	2,694	0.40%
2022/02/11	1	73.60	0	0.00	73.90	1	2,727	0.04%
2022/02/09	0	0.00	1	73.10	73.60	-1	2,866	-0.03%
2022/02/08	0	0.00	1	72.30	72.60	-1	2,953	-0.03%
2022/02/07	0	0.00	1	71.30	71.70	-1	3,126	-0.03%
2022/01/26	0.3	70.40	4	69.83	70.10	-3.7	3,360	-0.11%
2022/01/25	2	70.05	0	0.00	70.00	2	3,443	0.06%
2022/01/24	0	0.00	1	69.50	69.90	-1	3,521	-0.03%
2022/01/21	0.3	70.20	0.1	70.70	69.90	0.2	3,579	0.01%
2022/01/20	3	71.70	1	71.90	71.60	2	3,622	0.06%
2022/01/19	5	73.00	0	0.00	72.60	5	3,750	0.13%
2022/01/18	1	75.30	8	75.35	75.10	-7	3,754	-0.19%
2022/01/14	0	0.00	1	73.50	73.90	-1	3,854	-0.03%
2022/01/12	0	0.00	2	74.00	74.50	-2	3,863	-0.05%
2022/01/11	0	0.00	8	75.00	73.70	-8	3,865	-0.21%
2022/01/10	32	74.60	0	0.00	74.40	32	3,855	0.83%
2022/01/07	6	74.78	0	0.00	74.10	6	3,836	0.16%
2022/01/06	0	0.00	20	75.60	75.20	-20	3,801	-0.53%
2022/01/05	4	75.50	5	76.16	75.60	-1	3,797	-0.03%
2022/01/04	2	76.00	34	76.86	76.00	-32	3,787	-0.84%
2022/01/03	5	77.60	1	78.60	77.00	4	3,788	0.11%
2021/12/30	2	77.20	6	77.97	78.00	-4	3,799	-0.11%
2021/12/29	3	76.70	12	76.86	77.30	-9	3,762	-0.24%
2021/12/28	7	77.00	8	76.91	76.80	-1	3,765	-0.03%
2021/12/27	9	76.88	3	77.90	77.70	6	3,700	0.16%
2021/12/24	0	0.00	30.2	75.59	75.70	-30.2	3,647	-0.83%
2021/12/23	1	75.20	11	75.11	75.30	-10	3,654	-0.27%
2021/12/22	17	75.10	3.2	75.09	75.10	13.8	3,673	0.38%
2021/12/21	3	74.70	2	75.40	75.10	1	3,732	0.03%
2021/12/20	4	74.70	4.5	74.84	74.80	-0.5	3,823	-0.01%
2021/12/17	14	75.54	48	76.09	75.50	-34	3,850	-0.88%
2021/12/16	6	77.47	10	77.68	77.30	-4	3,896	-0.10%
2021/12/15	59	77.54	14	77.59	78.00	45	3,940	1.14%
2021/12/14	3	76.33	4.3	76.39	76.20	-1.3	3,805	-0.03%
2021/12/13	19	75.34	0	0.00	75.40	19	3,715	0.51%
2021/12/09	5	74.82	0	0.00	74.80	5	3,690	0.14%
2021/12/08	11	73.45	2	73.30	73.70	9	3,622	0.25%
2021/12/07	3	73.27	3	73.50	72.90	0	3,615	0.00%
2021/12/06	7	72.47	8	73.10	72.90	-1	3,604	-0.03%
2021/12/03	1	73.30	0	0.00	73.20	1	3,594	0.03%
2021/12/02	3	73.50	12	73.30	73.20	-9	3,588	-0.25%
2021/12/01	3	73.50	16.2	74.17	74.20	-13.2	3,562	-0.37%
2021/11/30	3	75.10	3.2	75.02	74.30	-0.2	3,547	-0.01%
2021/11/29	10	73.50	35.3	73.91	74.60	-25.3	3,537	-0.71%
2021/11/26	3	74.83	1	75.20	75.00	2	3,520	0.06%
2021/11/25	0	0.00	3	76.03	76.00	-3	3,504	-0.09%
2021/11/24	3	74.83	3.3	75.10	75.20	-0.3	3,505	-0.01%
2021/11/23	15	75.49	0	0.00	75.10	15	3,493	0.43%
2021/11/22	36	76.99	5	76.98	77.00	31	3,466	0.89%
2021/11/19	3	75.63	1	75.50	75.80	2	3,419	0.06%
2021/11/18	8	76.13	7	76.50	76.10	1	3,398	0.03%
2021/11/17	20	76.24	3	76.83	75.80	17	3,382	0.50%
2021/11/16	9.2	76.76	7	77.01	76.80	2.2	3,371	0.07%
2021/11/15	7	75.17	15	75.59	75.70	-8	3,290	-0.24%
2021/11/12	6	74.02	9.5	74.32	74.50	-3.5	3,234	-0.11%
2021/11/11	29.2	76.16	3	75.90	74.90	26.2	3,182	0.82%
2021/11/10	2.3	77.78	2	78.50	78.80	0.3	3,037	0.01%
2021/11/09	0	0.00	6	78.50	79.00	-6	3,011	-0.20%
2021/11/08	2.2	78.67	25	79.46	77.50	-22.8	2,964	-0.77%
2021/11/05	12	79.01	0	0.00	79.50	12	2,890	0.42%
2021/11/04	18	78.87	12	79.45	79.90	6	2,813	0.21%
2021/11/03	2	78.55	18	79.24	78.20	-16	2,662	-0.60%
2021/11/02	18	77.03	9	77.02	76.00	9	2,444	0.37%
2021/11/01	5	78.80	4.1	79.00	78.60	0.9	2,366	0.04%
2021/10/29	15	77.61	11	77.71	77.50	4	2,283	0.18%
2021/10/28	5	77.28	3	77.80	77.50	2	2,244	0.09%
2021/10/27	7	76.74	6.3	77.01	77.30	0.7	2,157	0.03%
2021/10/26	0	0.00	23.3	74.96	75.00	-23.3	2,023	-1.15%
2021/10/25	4.3	74.60	16	73.73	74.90	-11.7	2,002	-0.58%
2021/10/22	14	71.09	6	72.25	72.40	8	1,976	0.40%
2021/10/21	10	70.68	10	71.35	70.50	0	2,003	0.00%
2021/10/20	3	70.10	1	70.70	70.20	2	2,048	0.10%
2021/10/19	2	70.00	0	0.00	70.20	2	2,094	0.10%
2021/10/18	8	70.00	0	0.00	70.00	8	2,161	0.37%
2021/10/15	0	0.00	5	71.40	70.90	-5	2,272	-0.22%
2021/10/14	0	0.00	19	70.78	70.70	-19	2,383	-0.80%
2021/10/13	19	70.58	25	71.22	70.40	-6	2,500	-0.24%
2021/10/12	14	71.09	0	0.00	71.10	14	2,657	0.53%
2021/10/08	1	73.20	1	73.90	74.30	0	2,827	0.00%
2021/10/07	0	0.00	6	72.30	73.50	-6	3,125	-0.19%
2021/10/06	3	71.47	0	0.00	70.80	3	3,303	0.09%
2021/10/05	0.2	71.18	4	71.40	72.00	-3.8	3,346	-0.11%
2021/10/04	3.2	70.28	3	71.03	70.20	0.2	3,370	0.00%
2021/10/01	8	70.59	8	70.51	70.60	0	3,394	0.00%
2021/09/30	0	0.00	1	73.00	73.10	-1	3,391	-0.03%
2021/09/29	2	71.60	3	72.03	72.10	-1	3,414	-0.03%
2021/09/28	7	73.29	6	73.73	72.90	1	3,470	0.03%
2021/09/27	34	75.88	13	75.86	74.30	21	3,501	0.60%
2021/09/24	4	74.40	1	74.40	74.40	3	3,447	0.09%
2021/09/23	6	74.73	4.1	74.35	74.20	1.9	3,508	0.05%
2021/09/22	7	74.21	3	74.10	74.90	4	3,634	0.11%
2021/09/17	0	0.00	4	71.08	72.50	-4	3,556	-0.11%
2021/09/15	1	70.80	0	0.00	70.10	1	3,556	0.03%
2021/09/10	0	0.00	1	69.30	69.70	-1	3,579	-0.03%
2021/09/07	0	0.00	1	70.20	70.50	-1	3,578	-0.03%
2021/09/06	0	0.00	1	71.00	70.70	-1	3,574	-0.03%
2021/09/02	1	71.00	0	0.00	70.30	1	3,611	0.03%
2021/08/31	1	72.20	0	0.00	72.40	1	3,594	0.03%
2021/08/20	3	68.30	4	68.00	67.80	-1	3,572	-0.03%
2021/08/16	0.1	69.30	6.5	68.38	69.50	-6.4	3,534	-0.18%
2021/08/12	1	71.20	0	0.00	71.20	1	3,504	0.03%
2021/08/10	1	72.10	14	70.97	72.90	-13	3,491	-0.37%
2021/08/09	4	72.30	0	0.00	72.00	4	3,502	0.11%
2021/08/06	2	72.70	0	0.00	72.50	2	3,490	0.06%
2021/08/03	0.1	73.40	0	0.00	73.30	0.1	3,616	0.00%
2021/07/28	6	75.25	7	75.59	76.10	-1	3,565	-0.03%
2021/07/27	1	79.10	0	0.00	77.60	1	3,546	0.03%
2021/07/26	20	79.40	27.4	80.04	79.10	-7.4	3,527	-0.21%
2021/07/23	1	79.10	2	79.10	78.60	-1	3,487	-0.03%
2021/07/22	0	0.00	6	78.57	79.10	-6	3,545	-0.17%
2021/07/21	7	77.43	6	78.23	76.90	1	3,547	0.03%
2021/07/20	3	79.00	0	0.00	79.10	3	3,441	0.09%
2021/07/19	11	80.23	10	80.18	80.50	1	3,404	0.03%
2021/07/16	17	80.11	13	78.94	79.80	4	3,355	0.12%
2021/07/15	14	79.61	7	79.37	78.80	7	3,200	0.22%
2021/07/14	51	79.23	9	78.51	79.00	42	3,035	1.38%
2021/07/13	17	77.08	22	77.32	77.00	-5	2,727	-0.18%
2021/07/12	8	75.50	8	74.79	74.70	0	2,556	0.00%
2021/07/09	0	0.00	10	74.08	74.80	-10	2,564	-0.39%
2021/07/08	9.2	76.58	1	76.20	75.70	8.2	2,555	0.32%
2021/07/07	7.1	75.93	2	76.00	76.30	5.1	2,540	0.20%
2021/07/06	0	0.00	21	75.71	75.10	-21	2,539	-0.83%
2021/07/05	2	77.10	9	76.89	76.80	-7	2,552	-0.27%
2021/07/02	5	76.96	3	76.57	76.20	2	2,501	0.08%
2021/07/01	6	75.27	0	0.00	75.40	6	2,448	0.25%
2021/06/30	4	75.68	0	0.00	76.00	4	2,421	0.17%
2021/06/29	27	75.80	10	75.88	76.00	17	2,314	0.73%
2021/06/28	0	0.00	1	72.00	72.00	-1	2,112	-0.05%
2021/06/25	0.2	69.80	0	0.00	70.30	0.2	2,080	0.01%
2021/06/22	2.8	67.00	0	0.00	66.90	2.8	2,077	0.13%
2021/06/21	3	67.23	0	0.00	67.00	3	2,087	0.14%
2021/06/11	1	70.00	0	0.00	67.80	1	2,299	0.04%
2021/06/10	0	0.00	1	69.30	69.40	-1	2,301	-0.04%
2021/06/09	2	67.10	1	67.10	66.50	1	2,291	0.04%
2021/06/03	1	67.00	0	0.00	66.60	1	2,363	0.04%
2021/06/02	0	0.00	6	66.60	66.90	-6	2,384	-0.25%
2021/06/01	17	67.39	0	0.00	67.50	17	2,399	0.71%
2021/05/31	1	66.60	1	66.40	66.20	0	2,417	0.00%
2021/05/28	0	0.00	3	66.40	66.20	-3	2,431	-0.12%
2021/05/25	0.1	65.10	0	0.00	65.00	0.1	2,537	0.00%
2021/05/18	2	62.35	0	0.00	63.10	2	2,714	0.07%
2021/05/17	3.2	60.09	1	60.30	61.00	2.2	2,733	0.08%
2021/05/14	1	63.70	1	63.90	64.30	0	2,711	0.00%
2021/05/13	0	0.00	5	62.20	63.80	-5	2,705	-0.18%
2021/05/12	3	63.50	1	65.00	62.20	2	2,669	0.07%
2021/05/10	2	69.75	0	0.00	69.00	2	2,582	0.08%
2021/05/07	0	0.00	1	70.20	70.40	-1	2,586	-0.04%
2021/05/06	2	70.00	0	0.00	68.80	2	2,607	0.08%
2021/05/05	2	70.45	0	0.00	70.10	2	2,577	0.08%
2021/05/04	4.2	70.60	2	70.90	70.70	2.2	2,596	0.08%
2021/05/03	5	73.56	8	72.68	72.20	-3	2,631	-0.11%
2021/04/29	2	74.65	0	0.00	74.40	2	2,619	0.08%
2021/04/28	6	76.13	2	75.95	75.90	4	2,652	0.15%
2021/04/27	1	74.80	6	73.93	75.10	-5	2,598	-0.19%
2021/04/26	3	72.20	6	72.30	72.30	-3	2,558	-0.12%
2021/04/23	2	71.70	3	71.60	72.00	-1	2,577	-0.04%
2021/04/22	3	72.70	0	0.00	72.70	3	2,565	0.12%
2021/04/21	1	74.20	2	74.50	74.20	-1	2,530	-0.04%
2021/04/20	5	74.60	0	0.00	74.60	5	2,572	0.19%
2021/04/19	0	0.00	3	75.43	74.90	-3	2,604	-0.12%
2021/04/16	1	75.50	1	74.80	75.00	0	2,702	0.00%
2021/04/15	5	73.72	2	74.10	73.70	3	2,689	0.11%
2021/04/14	0	0.00	30	74.96	74.70	-30	2,659	-1.13%
2021/04/13	1	76.20	3	76.17	74.80	-2	2,693	-0.07%
2021/04/12	0	0.00	15	76.41	75.80	-15	2,727	-0.55%
2021/04/09	3	76.70	0	0.00	76.20	3	2,928	0.10%
2021/04/08	0	0.00	1.2	75.32	75.80	-1.2	2,908	-0.04%
2021/04/07	0	0.00	1	75.50	75.70	-1	2,908	-0.03%
2021/04/06	5	74.22	0.1	74.50	73.90	5	2,893	0.17%
2021/04/01	1	74.60	2	74.50	74.50	-1	2,889	-0.03%
2021/03/30	1	74.20	1	74.30	74.40	0	2,909	0.00%
2021/03/26	3	74.20	0	0.00	73.90	3	2,933	0.10%
2021/03/25	1	74.00	1	73.80	74.00	0	2,942	0.00%
2021/03/23	4	73.10	1	73.00	73.00	3	2,993	0.10%
2021/03/22	4	73.30	2	73.40	73.30	2	2,998	0.07%
2021/03/19	2	74.25	0	0.00	74.00	2	3,033	0.07%
2021/03/18	2	74.55	0.3	75.00	74.90	1.7	3,033	0.06%
2021/03/17	1	75.30	0	0.00	74.90	1	3,001	0.03%
2021/03/16	0	0.00	2	75.10	75.20	-2	3,058	-0.07%
2021/03/15	10	75.20	0	0.00	75.20	10	3,091	0.32%
2021/03/12	3	75.33	0	0.00	75.50	3	3,116	0.10%
2021/03/10	1	75.00	0	0.00	74.80	1	3,229	0.03%
2021/03/09	1	74.90	0	0.00	75.00	1	3,261	0.03%
2021/03/08	1	75.10	0	0.00	75.10	1	3,303	0.03%
2021/03/05	2	74.35	18	74.63	74.80	-16	3,315	-0.48%
2021/03/04	1	74.80	0	0.00	75.00	1	3,344	0.03%
2021/03/02	2	75.70	3	77.00	75.50	-1	3,374	-0.03%
2021/02/26	8	76.69	3	76.20	76.30	5	3,451	0.14%
2021/02/25	3	78.23	7	78.30	78.20	-4	3,576	-0.11%
2021/02/24	4	79.85	9	79.12	78.50	-5	3,639	-0.14%
2021/02/23	26	78.63	2	78.75	78.10	24	3,625	0.66%
2021/02/22	11	78.64	4	79.10	78.60	7	3,641	0.19%
2021/02/19	6	79.00	12.2	79.01	79.00	-6.2	3,640	-0.17%
2021/02/18	0.1	77.40	2	77.60	78.90	-2	3,663	-0.05%
2021/02/17	0	0.00	80	76.92	77.40	-80	3,699	-2.16%
2021/02/05	5	75.96	0	0.00	75.70	5	3,707	0.13%
2021/02/04	2	76.30	10	75.98	76.30	-8	3,762	-0.21%
2021/02/03	3	75.07	2	75.75	75.30	1	3,991	0.03%
2021/02/02	7	75.16	10	76.22	75.20	-3	4,143	-0.07%
2021/02/01	2.1	74.55	0	0.00	75.00	2.1	4,173	0.05%
2021/01/29	7	75.81	1	76.40	75.80	6	4,196	0.14%
2021/01/28	5	76.10	7	76.86	76.10	-2	4,200	-0.05%
2021/01/27	3	75.80	3	76.50	76.40	0	4,221	0.00%
2021/01/26	9	76.79	2	77.30	76.20	7	4,228	0.17%
2021/01/25	3	77.00	15	76.97	78.00	-12	4,216	-0.28%
2021/01/22	2.1	74.66	0	0.00	75.10	2.1	4,158	0.05%
2021/01/21	3.1	74.86	4	74.80	74.40	-0.9	4,165	-0.02%
2021/01/20	14	76.04	2	75.85	75.30	12	4,152	0.29%
2021/01/19	7	76.36	10	76.90	76.70	-3	4,161	-0.07%
2021/01/18	2	76.15	2.3	76.24	76.40	-0.3	4,152	-0.01%
2021/01/15	2	78.00	2.1	77.28	77.20	-0.1	4,118	0.00%
2021/01/14	30	78.30	10	78.63	78.60	20	4,119	0.49%
2021/01/13	5	78.58	7	78.49	78.40	-2	4,163	-0.05%
2021/01/12	15	79.59	7	81.50	78.90	8	4,152	0.19%
2021/01/11	13	80.83	28	80.20	80.70	-15	4,179	-0.36%
2021/01/08	7	78.40	16	78.20	78.30	-9	4,273	-0.21%
2021/01/07	2	78.95	0	0.00	79.00	2	4,425	0.05%
2021/01/06	12	79.57	11	79.66	78.80	1	4,420	0.02%
2021/01/05	14	80.11	6	80.22	80.40	8	4,365	0.18%
2021/01/04	65	81.46	30	83.05	81.50	35	4,336	0.81%
2020/12/30	1	77.70	0	0.00	77.70	1	4,112	0.02%
2020/12/29	0	0.00	4	77.35	78.10	-4	4,109	-0.10%
2020/12/28	0	0.00	1	77.50	77.80	-1	4,111	-0.02%
2020/12/25	7	77.60	2	78.60	77.00	5	4,118	0.12%
2020/12/24	1	77.60	0	0.00	77.30	1	4,104	0.02%
2020/12/23	1	77.60	81	76.81	77.60	-80	4,157	-1.92%
2020/12/21	1	76.50	0	0.00	77.00	1	4,341	0.02%
2020/12/18	1	77.00	1	76.90	77.20	0	4,464	0.00%
2020/12/17	2	77.10	0	0.00	78.70	2	4,486	0.04%
2020/12/16	1	77.40	0	0.00	77.30	1	4,524	0.02%
2020/12/15	3	76.00	2	75.80	75.90	1	4,621	0.02%
2020/12/14	1	78.00	2	78.10	78.20	-1	4,839	-0.02%
2020/12/11	7	76.41	0	0.00	78.10	7	4,859	0.14%
2020/12/10	5	77.78	5	78.36	77.50	0	4,866	0.00%
2020/12/09	3	79.63	2	80.10	79.50	1	4,860	0.02%
2020/12/08	2	79.40	2	80.55	79.50	0	4,881	0.00%
2020/12/07	6	80.12	3	80.00	80.00	3	4,946	0.06%
2020/12/04	17	81.05	10	81.08	80.90	7	4,942	0.14%
2020/12/03	14	81.76	2	83.05	81.50	12	4,982	0.24%
2020/12/02	9	83.87	22	83.45	83.40	-13	5,117	-0.25%
2020/12/01	8	81.81	6	82.23	82.30	2	5,187	0.04%
2020/11/30	18	83.02	3	84.43	82.70	15	5,368	0.28%
2020/11/27	3	83.03	3	82.83	83.20	0	5,568	0.00%
2020/11/26	4	83.35	5.1	84.17	83.30	-1.1	6,032	-0.02%
2020/11/25	5	84.10	9	84.47	83.10	-4	6,291	-0.06%
2020/11/24	15	84.79	29	83.80	84.60	-14	6,492	-0.22%
2020/11/23	3	83.13	14	83.02	83.10	-11	6,702	-0.16%
2020/11/20	9	81.72	9	82.22	82.10	0	6,788	0.00%
2020/11/19	1.1	81.34	9	81.50	81.80	-7.9	7,057	-0.11%
2020/11/18	7	80.51	0	0.00	80.30	7	7,306	0.10%
2020/11/17	9	80.62	3	81.60	80.20	6	7,399	0.08%
2020/11/16	20.1	81.20	3	81.43	80.80	17.1	7,421	0.23%
2020/11/13	9	80.04	26	80.02	81.80	-17	7,428	-0.23%
2020/11/12	5	80.68	34	81.73	80.80	-29	7,519	-0.39%
2020/11/11	40	82.49	40.1	82.59	82.00	-0.1	7,531	0.00%
2020/11/10	7	80.98	17	80.79	81.00	-10	7,296	-0.14%
2020/11/09	13	79.47	9	79.64	79.40	4	7,174	0.06%
2020/11/06	4	79.45	3	79.23	79.30	1	7,165	0.01%
2020/11/05	2	78.15	11	78.66	78.70	-9	7,157	-0.13%
2020/11/04	0	0.00	16	78.39	78.80	-16	7,140	-0.22%
2020/11/03	1	76.80	2	76.75	76.60	-1	7,096	-0.01%
2020/11/02	3	74.47	0	0.00	74.60	3	7,073	0.04%
2020/10/30	11	75.60	2	76.45	75.50	9	7,062	0.13%
2020/10/29	8	75.16	7	76.23	76.80	1	7,040	0.01%
2020/10/28	12	76.29	0	0.00	76.20	12	7,014	0.17%
2020/10/27	1	77.50	17	77.88	78.50	-16	6,982	-0.23%
2020/10/26	15	76.57	1	76.60	76.10	14	6,938	0.20%
2020/10/23	7	77.04	2	77.85	77.60	5	6,913	0.07%
2020/10/22	8	76.65	9	77.06	77.40	-1	6,931	-0.01%
2020/10/21	12	78.33	1	80.10	78.10	11	6,890	0.16%
2020/10/20	5	79.82	1	80.80	79.90	4	6,834	0.06%
2020/10/19	6	81.08	11.6	81.38	80.90	-5.6	6,801	-0.08%
2020/10/16	36	80.31	38	81.25	79.70	-2	6,727	-0.03%
2020/10/15	5.3	78.57	22	78.62	80.10	-16.7	6,535	-0.26%
2020/10/14	2	75.15	5	76.06	74.90	-3	6,360	-0.05%
2020/10/13	5	75.10	2	76.50	75.60	3	6,355	0.05%
2020/10/12	4.3	75.69	8	77.38	76.30	-3.7	6,359	-0.06%
2020/10/08	7	77.00	0	0.00	76.60	7	6,367	0.11%
2020/10/07	2.3	77.47	4	78.08	77.70	-1.7	6,387	-0.03%
2020/10/06	25	77.24	5	77.50	77.40	20	6,384	0.31%
2020/10/05	12	76.08	5	76.60	76.60	7	6,387	0.11%
2020/09/30	3	75.47	2	76.45	76.40	1	6,386	0.02%
2020/09/29	3	76.33	1	76.10	76.00	2	6,397	0.03%
2020/09/28	1	76.50	6	75.73	77.00	-5	6,451	-0.08%
2020/09/25	9	74.71	7	74.30	74.60	2	6,478	0.03%
2020/09/24	1	76.60	11	76.72	76.60	-10	6,380	-0.16%
2020/09/23	9	79.38	14	79.49	78.30	-5	6,315	-0.08%
2020/09/22	8	81.45	4	81.58	81.30	4	6,232	0.06%
2020/09/21	10	83.64	10	83.19	82.80	0	6,183	0.00%
2020/09/18	11	82.92	2	82.80	82.70	9	6,137	0.15%
2020/09/17	30	82.98	19	83.11	83.90	11	6,020	0.18%
2020/09/16	8	80.55	0	0.00	80.10	8	5,739	0.14%
2020/09/15	1	80.60	3	80.73	80.50	-2	5,706	-0.04%
2020/09/14	7	80.03	8	79.91	79.40	-1	5,699	-0.02%
2020/09/11	0	0.00	4.5	79.04	79.90	-4.5	5,627	-0.08%
2020/09/10	5	79.42	1	80.00	79.00	4	5,567	0.07%
2020/09/09	3	78.57	4	79.65	80.70	-1	5,474	-0.02%
2020/09/08	5	80.12	5	80.58	80.20	0	5,407	0.00%
2020/09/07	13	80.34	8	80.93	79.40	5	5,325	0.09%
2020/09/04	5	81.28	12.1	81.97	82.70	-7.1	5,167	-0.14%
2020/09/03	7	84.09	11	84.23	83.90	-4	5,049	-0.08%
2020/09/02	13	85.19	17.5	85.07	85.10	-4.5	4,860	-0.09%
2020/09/01	17.5	83.54	38	83.45	82.50	-20.5	4,625	-0.44%
2020/08/31	15	82.00	24	82.12	82.50	-9	4,152	-0.22%
2020/08/28	18	79.28	9	79.76	79.60	9	3,880	0.23%
2020/08/27	36	78.35	30	78.39	79.00	6	3,587	0.17%
2020/08/26	15	75.73	20	75.88	75.80	-5	3,223	-0.16%
2020/08/25	20	74.64	24	75.40	75.00	-4	3,051	-0.13%
2020/08/24	27	73.31	19	74.37	74.00	8	2,725	0.29%
2020/08/21	5	68.80	19	68.51	69.70	-14	2,459	-0.57%
2020/08/20	21	65.31	22	65.50	65.80	-1	2,365	-0.04%
2020/08/19	12	68.30	86	68.07	67.70	-74	2,285	-3.24%
2020/08/18	25	69.20	14	70.42	69.40	11	2,198	0.50%
2020/08/17	0	0.00	14	69.47	69.40	-14	2,076	-0.67%
2020/08/14	1	66.80	2	67.35	67.40	-1	2,008	-0.05%
2020/08/13	19.2	67.18	7	67.37	67.10	12.2	2,008	0.61%
2020/08/12	23	67.10	3	66.80	67.10	20	1,986	1.01%
2020/08/11	0	0.00	13	65.82	66.10	-13	1,959	-0.66%
2020/08/10	2	65.00	0	0.00	64.80	2	1,945	0.10%
2020/08/07	14	65.53	1	65.80	65.60	13	1,959	0.66%
2020/08/06	3	65.07	5	65.70	65.40	-2	1,978	-0.10%
2020/08/05	5	64.80	3	65.00	65.20	2	2,005	0.10%
2020/08/03	1	63.60	1	64.00	63.80	0	2,058	0.00%
2020/07/31	1	63.80	2	64.30	64.30	-1	2,070	-0.05%
2020/07/30	2	64.50	1	63.70	64.20	1	2,053	0.05%
2020/07/29	0	0.00	1	63.20	62.60	-1	2,038	-0.05%
2020/07/28	3	62.70	5	63.22	62.50	-2	2,038	-0.10%
2020/07/27	3	62.70	5	63.12	62.00	-2	2,034	-0.10%
2020/07/24	8	64.03	0	0.00	63.30	8	2,042	0.39%
2020/07/23	4	65.23	2	66.10	65.10	2	2,035	0.10%
2020/07/21	1	65.00	0	0.00	65.00	1	2,035	0.05%
2020/07/20	2	64.30	2	64.90	64.90	0	2,045	0.00%
2020/07/17	3	65.60	1	65.10	65.00	2	2,062	0.10%
2020/07/15	2	65.85	10	66.10	65.90	-8	2,070	-0.39%
2020/07/14	11	67.88	1.1	67.63	68.00	9.9	2,079	0.48%
2020/07/13	2	68.65	3	69.10	68.70	-1	2,052	-0.05%
2020/07/10	20	68.76	3	68.90	69.10	17	2,071	0.82%
2020/07/09	5	70.90	2	70.70	70.30	3	2,067	0.14%
2020/07/08	2	69.90	3.2	70.14	70.70	-1.2	2,059	-0.06%
2020/07/07	11	70.25	13	70.15	70.40	-2	2,043	-0.10%
2020/07/06	8	69.65	3	69.67	69.50	5	2,043	0.24%
2020/07/03	4	66.85	30	66.94	67.00	-26	2,054	-1.27%
2020/07/02	5	66.26	6	66.70	66.90	-1	2,083	-0.05%
2020/07/01	11	66.37	15	65.88	66.40	-4	2,071	-0.19%
2020/06/30	3	63.50	14	63.65	64.40	-11	2,110	-0.52%
2020/06/29	4	62.15	0	0.00	62.40	4	2,124	0.19%
2020/06/24	10	63.40	0	0.00	63.30	10	2,110	0.47%
2020/06/23	4	63.93	0	0.00	64.00	4	2,125	0.19%
2020/06/22	5	64.34	19	64.43	64.50	-14	2,130	-0.66%
2020/06/19	15	64.10	1	64.10	63.60	14	2,145	0.65%
2020/06/18	3	62.90	3	63.30	63.50	0	2,109	0.00%
2020/06/17	14	63.40	3	63.63	63.20	11	2,119	0.52%
2020/06/16	0	0.00	13	63.51	63.20	-13	2,158	-0.60%
2020/06/15	16	63.08	0	0.00	62.20	16	2,214	0.72%
2020/06/12	7	62.40	6	62.85	63.20	1	2,240	0.04%
2020/06/11	17	65.45	0	0.00	63.90	17	2,261	0.75%
2020/06/09	6	66.80	3	67.00	66.80	3	2,355	0.13%
2020/06/08	4	66.38	36	66.13	66.10	-32	2,431	-1.32%
2020/06/05	8	66.78	0	0.00	66.60	8	2,432	0.33%
2020/06/04	16	65.51	7	66.03	66.30	9	2,422	0.37%
2020/06/03	6	65.10	2	65.20	65.40	4	2,409	0.17%
2020/06/02	4	64.63	1	64.60	64.50	3	2,399	0.13%
2020/06/01	1	64.40	0	0.00	64.30	1	2,387	0.04%
2020/05/29	6	63.65	0	0.00	63.20	6	2,381	0.25%
2020/05/28	5	64.26	0	0.00	63.90	5	2,379	0.21%
2020/05/27	3	63.80	1	64.00	64.00	2	2,367	0.08%
2020/05/25	1	62.00	0	0.00	62.40	1	2,391	0.04%
2020/05/22	34	62.87	1	63.20	62.50	33	2,439	1.35%
2020/05/21	0	0.00	1	63.90	63.90	-1	2,472	-0.04%
2020/05/19	0	0.00	1	63.00	63.20	-1	2,467	-0.04%
2020/05/18	0	0.00	1	62.70	62.10	-1	2,457	-0.04%
2020/05/15	2	62.20	0	0.00	61.80	2	2,449	0.08%
2020/05/14	0	0.00	2	62.80	62.30	-2	2,428	-0.08%
2020/05/13	3	63.30	3	63.30	63.80	0	2,413	0.00%
2020/05/12	1	64.60	1	64.20	64.40	0	2,399	0.00%
2020/05/11	2	64.20	3	64.73	65.60	-1	2,366	-0.04%
2020/05/05	1	62.40	0	0.00	62.40	1	2,314	0.04%
2020/05/04	1	61.30	1	61.50	61.50	0	2,313	0.00%
2020/04/30	1	62.00	1	62.00	62.40	0	2,316	0.00%
2020/04/29	4	62.10	2	61.60	61.90	2	2,322	0.09%
2020/04/27	1	60.30	1	60.50	60.00	0	2,351	0.00%
2020/04/24	0	0.00	1	59.00	59.00	-1	2,337	-0.04%
2020/04/23	3	59.03	0	0.00	59.30	3	2,344	0.13%
2020/04/22	1	58.50	0	0.00	58.80	1	2,318	0.04%
2020/04/20	2	60.25	86	59.96	60.50	-84	2,277	-3.69%
2020/04/17	15	61.85	10	61.20	60.20	5	2,266	0.22%
2020/04/16	2	61.50	10	60.90	61.50	-8	2,224	-0.36%
2020/04/15	2	61.10	2	61.25	61.50	0	2,208	0.00%
2020/04/14	0	0.00	12	60.29	60.10	-12	2,184	-0.55%
2020/04/13	12	59.36	1	59.90	59.40	11	2,166	0.51%
2020/04/10	21	58.54	42	59.22	60.00	-21	2,179	-0.96%
2020/04/09	32	59.88	33	60.65	59.00	-1	2,195	-0.05%
2020/04/08	3	58.20	10	58.02	58.80	-7	2,147	-0.33%
2020/04/07	2	55.35	11	55.81	55.60	-9	2,060	-0.44%
2020/04/06	2	53.90	1	54.20	54.20	1	2,008	0.05%
2020/04/01	1	53.90	6	54.17	54.20	-5	1,992	-0.25%
2020/03/31	1	51.80	5	52.34	52.30	-4	1,894	-0.21%
2020/03/30	1	50.00	2	50.75	51.00	-1	1,870	-0.05%
2020/03/27	10	51.78	7	52.30	51.30	3	1,859	0.16%
2020/03/26	8	51.60	3	51.57	51.50	5	1,842	0.27%
2020/03/25	2	50.25	27	51.50	52.00	-25	1,876	-1.33%
2020/03/24	3	48.50	6	48.25	48.30	-3	1,852	-0.16%
2020/03/23	25	46.70	0	0.00	46.10	25	1,856	1.35%
2020/03/20	4	48.86	2	48.55	49.05	2	1,842	0.11%
2020/03/19	21	48.21	3	45.45	45.10	18	1,806	1.00%
2020/03/18	15	51.43	3	52.40	50.10	12	1,746	0.69%
2020/03/17	8	52.23	3	52.00	52.10	5	1,719	0.29%
2020/03/16	15	57.09	0	0.00	55.50	15	1,688	0.89%
2020/03/13	8	55.26	18	55.53	57.60	-10	1,672	-0.60%
2020/03/12	42	61.33	3	61.63	60.80	39	1,588	2.46%
2020/03/11	3	67.87	0	0.00	67.30	3	1,505	0.20%
2020/03/09	14	68.94	0	0.00	68.20	14	1,545	0.91%
2020/03/06	1	69.90	0	0.00	70.40	1	1,540	0.06%
2020/03/05	0	0.00	4	70.15	70.60	-4	1,562	-0.26%
2020/03/04	22	68.86	0	0.00	69.10	22	1,559	1.41%
2020/03/03	1	69.20	3	69.87	69.10	-2	1,583	-0.13%
2020/03/02	1	68.80	23	69.80	68.80	-22	1,592	-1.38%
2020/02/27	6	69.02	1	69.20	69.00	5	1,603	0.31%
2020/02/26	4	69.13	13	69.01	69.00	-9	1,602	-0.56%
2020/02/25	13	68.95	4	68.90	69.10	9	1,570	0.57%
2020/02/24	5	69.98	1	69.90	69.50	4	1,523	0.26%
2020/02/21	3	71.67	0	0.00	71.50	3	1,503	0.20%
2020/02/20	7	72.10	1	72.30	72.20	6	1,529	0.39%
2020/02/19	4	71.88	0	0.00	71.90	4	1,536	0.26%
2020/02/14	1	72.40	2	72.40	72.50	-1	1,575	-0.06%
2020/02/13	1	72.50	1	72.60	72.40	0	1,579	0.00%
2020/02/12	0	0.00	5	71.60	72.20	-5	1,610	-0.31%
2020/02/10	5	70.10	5	71.00	70.90	0	1,713	0.00%
2020/02/07	6	71.02	1	71.50	71.10	5	1,783	0.28%
2020/02/06	1	71.90	10	71.70	72.00	-9	1,835	-0.49%
2020/02/05	2	70.95	6	70.50	71.00	-4	1,894	-0.21%
2020/02/04	2	70.25	1	69.50	70.30	1	2,001	0.05%
2020/02/03	9	68.30	9	68.64	68.90	0	2,110	0.00%
2020/01/31	1	70.70	11	70.43	70.70	-10	2,123	-0.47%
2020/01/30	26	70.55	16	71.20	70.10	10	2,168	0.46%
2020/01/20	0	0.00	2	75.50	75.50	-2	2,169	-0.09%
2020/01/17	1	75.90	41	75.88	75.60	-40	2,197	-1.82%
2020/01/15	0	0.00	4	75.70	75.30	-4	2,198	-0.18%
2020/01/14	0	0.00	3	75.33	75.60	-3	2,212	-0.14%
2020/01/13	2	74.85	1	75.50	75.00	1	2,210	0.05%
2020/01/10	9	74.47	0	0.00	74.30	9	2,268	0.40%
2020/01/09	5	74.36	0	0.00	74.20	5	2,277	0.22%
2020/01/08	1	74.00	3	73.80	73.60	-2	2,281	-0.09%
2020/01/07	0	0.00	3	74.30	74.50	-3	2,273	-0.13%
2020/01/06	15	74.95	1	75.10	74.30	14	2,279	0.61%
2020/01/03	24	75.54	15	76.12	75.70	9	2,275	0.40%
2020/01/02	2	76.10	12	76.01	76.30	-10	2,264	-0.44%
2019/12/30	3	75.80	0	0.00	75.50	3	2,270	0.13%
2019/12/27	1	76.00	0	0.00	75.90	1	2,268	0.04%
2019/12/26	1	76.10	12	75.89	75.80	-11	2,268	-0.48%
2019/12/25	0	0.00	1	75.50	75.60	-1	2,285	-0.04%
2019/12/24	19	75.41	0	0.00	75.30	19	2,322	0.82%
2019/12/23	7	76.06	6	75.50	75.30	1	2,369	0.04%
2019/12/20	0	0.00	2	76.40	76.10	-2	2,385	-0.08%
2019/12/19	11	75.65	7.1	75.73	75.70	3.9	2,387	0.16%
2019/12/18	15	75.57	2	75.60	75.60	13	2,390	0.54%
2019/12/17	6	75.05	2	75.10	75.20	4	2,392	0.17%
2019/12/13	11	74.63	0	0.00	74.60	11	2,467	0.45%
2019/12/12	1	75.00	5	75.24	74.80	-4	2,567	-0.16%
2019/12/10	0	0.00	40	75.00	75.10	-40	2,576	-1.55%
2019/12/09	8	75.09	4	75.00	74.70	4	2,588	0.15%
2019/12/06	4	75.40	0	0.00	75.50	4	2,605	0.15%
2019/12/05	0	0.00	8	75.59	75.80	-8	2,656	-0.30%
2019/12/04	3	73.97	0	0.00	74.00	3	2,687	0.11%
2019/12/03	2	74.05	3	74.30	74.20	-1	2,770	-0.04%
2019/12/02	5	73.68	3	74.30	74.50	2	2,878	0.07%
2019/11/28	2	75.30	1	75.40	75.10	1	3,153	0.03%
2019/11/27	0	0.00	1	75.30	74.90	-1	3,158	-0.03%
2019/11/25	1	74.80	134	74.90	74.90	-133	3,207	-4.15%	大賣/鉅額交易
2019/11/21	3	75.00	0	0.00	75.10	3	3,321	0.09%
2019/11/20	15	75.38	9	75.10	75.10	6	3,336	0.18%
2019/11/19	0	0.00	1	75.40	75.20	-1	3,326	-0.03%
2019/11/18	1	74.30	0	0.00	74.30	1	3,307	0.03%
2019/11/15	4	74.15	0	0.00	74.10	4	3,322	0.12%
2019/11/14	2	74.65	0	0.00	74.40	2	3,332	0.06%
2019/11/13	2	74.70	1	75.10	75.10	1	3,341	0.03%
2019/11/12	1	74.10	0	0.00	74.20	1	3,370	0.03%
2019/11/11	5	74.86	0	0.00	73.60	5	3,397	0.15%
2019/11/07	2	75.75	0	0.00	74.50	2	3,402	0.06%
2019/11/06	12	75.66	5	75.42	75.80	7	3,349	0.21%
2019/11/05	3	74.43	0	0.00	74.50	3	3,319	0.09%
2019/11/04	6	74.63	0	0.00	74.40	6	3,306	0.18%
2019/11/01	8	74.90	4	75.10	74.90	4	3,263	0.12%
2019/10/31	14	76.60	0	0.00	76.00	14	3,189	0.44%
2019/10/30	1	77.90	0	0.00	78.10	1	3,079	0.03%
2019/10/29	5	77.78	0	0.00	77.60	5	3,051	0.16%
2019/10/28	6	78.55	7	78.67	78.60	-1	3,016	-0.03%
2019/10/25	6	80.32	2	81.30	80.10	4	2,977	0.13%
2019/10/24	2	80.45	1	80.62	81.10	1	2,963	0.03%
2019/10/22	7	80.54	0	0.00	80.60	7	2,996	0.23%
2019/10/18	51	81.94	5	83.00	81.00	46	3,026	1.52%
2019/10/17	0	0.00	1	81.40	81.20	-1	2,964	-0.03%
2019/10/16	1	80.70	0	0.00	80.60	1	2,954	0.03%
2019/10/15	1	80.60	4	80.80	80.60	-3	2,957	-0.10%
2019/10/14	6	81.23	0	0.00	81.00	6	2,958	0.20%
2019/10/09	2	79.85	9	80.59	81.00	-7	2,945	-0.24%
2019/10/08	19	82.00	1	81.20	80.60	18	2,935	0.61%
2019/10/07	21	81.90	5	82.86	81.90	16	2,919	0.55%
2019/10/04	7	82.03	0	0.00	81.90	7	2,893	0.24%
2019/10/03	9	81.64	0	0.00	82.00	9	2,895	0.31%
2019/10/02	8	82.40	2	82.20	82.60	6	2,892	0.21%
2019/10/01	11	82.34	1	83.00	82.30	10	2,883	0.35%
2019/09/27	34	81.98	6	81.52	81.60	28	2,870	0.98%
2019/09/26	25	83.85	153	83.93	83.30	-128	2,833	-4.52%	大賣/鉅額交易
2019/09/25	9	82.90	37	83.08	83.80	-28	2,796	-1.00%
2019/09/24	15	83.32	15	83.97	83.00	0	2,801	0.00%
2019/09/23	14	82.79	4	83.40	82.80	10	2,766	0.36%
2019/09/20	6	83.12	0	0.00	83.00	6	2,772	0.22%
2019/09/19	0	0.00	28	82.90	82.80	-28	2,758	-1.02%
2019/09/18	0	0.00	19	82.44	81.90	-19	2,777	-0.68%
2019/09/17	87	82.37	15	83.71	81.20	72	2,728	2.64%
2019/09/16	6	81.27	0	0.00	81.80	6	2,666	0.23%
2019/09/12	5	81.38	0	0.00	81.80	5	2,675	0.19%
2019/09/11	3	81.50	100	81.67	81.50	-97	2,670	-3.63%
2019/09/10	23	81.56	39	81.48	81.30	-16	2,650	-0.60%
2019/09/09	9	80.76	6	81.17	81.50	3	2,612	0.11%
2019/09/06	44	82.18	28	82.12	82.10	16	2,543	0.63%
2019/09/05	22	81.53	0	0.00	81.90	22	2,451	0.90%
2019/09/04	22	81.55	6	81.82	82.00	16	2,365	0.68%
2019/09/03	78	81.38	3	81.03	80.70	75	2,259	3.32%
2019/09/02	16	78.38	10	79.13	79.00	6	1,996	0.30%
2019/08/30	7	78.70	6	79.55	78.80	1	1,958	0.05%
2019/08/29	25	78.71	0	78.80	78.80	25	1,932	1.29%
2019/08/28	42	80.00	4	80.25	79.30	38	1,914	1.98%
2019/08/27	11	79.46	40	78.95	79.20	-29	1,862	-1.56%
2019/08/26	10	76.65	5	77.10	77.00	5	1,752	0.29%
2019/08/23	5	77.08	15	77.61	77.80	-10	1,743	-0.57%
2019/08/22	8	77.81	6	78.32	77.80	2	1,743	0.11%
2019/08/20	4	77.68	3	78.33	77.80	1	1,728	0.06%
2019/08/19	20	78.20	2	78.90	77.80	18	1,724	1.04%
2019/08/16	37	78.16	2	78.75	78.00	35	1,719	2.04%
2019/08/15	1	76.50	9	77.92	77.90	-8	1,728	-0.46%
2019/08/14	5	77.70	0	0.00	77.90	5	1,708	0.29%
2019/08/13	0	0.00	28	77.00	77.20	-28	1,703	-1.64%
2019/08/12	31	76.37	8	76.29	76.90	23	1,729	1.33%
2019/08/08	0	0.00	49	73.63	73.70	-49	1,715	-2.86%
2019/08/07	2	72.70	33	73.01	73.10	-31	1,763	-1.76%
2019/08/06	13	72.83	2	74.85	74.80	11	1,788	0.62%
2019/08/05	2	75.55	0	0.00	75.10	2	1,838	0.11%
2019/08/02	18	76.65	0	0.00	75.80	18	1,915	0.94%
2019/08/01	0	0.00	2	78.25	78.20	-2	1,926	-0.10%
2019/07/31	3	78.00	1	78.20	78.30	2	1,978	0.10%
2019/07/30	7	77.90	14	78.89	77.60	-7	2,021	-0.35%
2019/07/29	11	78.89	0	0.00	78.50	11	2,026	0.54%
2019/07/26	0	0.00	1	79.40	79.00	-1	2,048	-0.05%
2019/07/25	12	78.98	1	79.00	79.20	11	2,053	0.54%
2019/07/23	5.3	77.70	8	78.01	77.70	-2.7	2,090	-0.13%
2019/07/19	0	0.00	2	76.00	75.80	-2	2,071	-0.10%
2019/07/18	0	0.00	2	75.60	75.40	-2	2,088	-0.10%
2019/07/17	5	75.66	2	75.90	75.40	3	2,123	0.14%
2019/07/16	5	76.42	2	76.50	76.30	3	2,181	0.14%
2019/07/15	0	0.00	1	76.40	76.30	-1	2,201	-0.05%
2019/07/12	1	76.80	15	76.05	76.30	-14	2,269	-0.62%
2019/07/11	2	75.60	8	75.19	75.40	-6	2,337	-0.26%
2019/07/10	3	75.07	0	0.00	75.20	3	2,481	0.12%
2019/07/09	1	75.40	1	75.20	75.20	0	2,571	0.00%
2019/07/08	3	74.40	0	0.00	74.50	3	2,582	0.12%
2019/07/05	10	74.49	0	0.00	74.50	10	2,613	0.38%
2019/07/03	0	0.00	3	73.90	74.00	-3	2,657	-0.11%
2019/07/01	1	74.90	8	74.50	74.50	-7	2,702	-0.26%
2019/06/28	4	72.80	4	73.20	73.20	0	2,717	0.00%
2019/06/27	1	72.90	0	0.00	73.60	1	2,782	0.04%
2019/06/26	2	72.20	2	72.80	73.00	0	2,778	0.00%
2019/06/25	7	73.37	5	74.02	72.90	2	2,776	0.07%
2019/06/24	0	0.00	1	72.50	72.30	-1	2,766	-0.04%
2019/06/21	4	72.80	0	0.00	72.00	4	2,805	0.14%
2019/06/20	5	72.52	5	72.42	72.40	0	2,813	0.00%
2019/06/19	0	0.00	16	71.04	71.10	-16	2,896	-0.55%
2019/06/18	1	70.00	0	0.00	70.00	1	2,936	0.03%
2019/06/17	0	0.00	1	70.90	70.50	-1	3,057	-0.03%
2019/06/13	0	0.00	1	70.90	70.70	-1	3,380	-0.03%
2019/06/11	1	70.80	0	0.00	70.60	1	3,487	0.03%
2019/06/10	0	0.00	2	70.10	70.50	-2	3,491	-0.06%
2019/06/05	5	69.72	1	70.40	69.60	4	3,537	0.11%
2019/06/04	2	69.60	2	70.15	69.60	0	3,556	0.00%
2019/06/03	8	69.23	0	0.00	69.60	8	3,580	0.22%
2019/05/31	2	70.60	1.1	70.73	70.80	0.9	3,592	0.03%
2019/05/30	0	0.00	7	70.43	70.30	-7	3,624	-0.19%
2019/05/29	1	69.90	6	69.60	70.10	-5	3,673	-0.14%
2019/05/28	3	69.03	2	70.60	68.60	1	3,689	0.03%
2019/05/27	0	0.00	1	70.00	69.70	-1	3,743	-0.03%
2019/05/24	1	69.60	0	0.00	69.80	1	3,827	0.03%
2019/05/23	3	69.40	4	70.10	70.10	-1	3,829	-0.03%
2019/05/22	12	70.04	3	70.37	70.40	9	3,843	0.23%
2019/05/21	2	68.70	1	68.60	69.50	1	3,853	0.03%
2019/05/20	4	67.60	0	0.00	67.50	4	3,903	0.10%
2019/05/17	2	70.00	0	0.00	68.50	2	3,911	0.05%
2019/05/16	3	70.10	5	70.70	69.70	-2	3,894	-0.05%
2019/05/15	0	0.00	1	69.10	69.20	-1	3,886	-0.03%
2019/05/14	3	69.03	1	68.50	69.30	2	3,919	0.05%
2019/05/13	25	71.05	2	71.00	70.20	23	3,910	0.59%
2019/05/10	12	74.04	13	73.31	73.50	-1	3,847	-0.03%
2019/05/09	11	76.60	3	76.00	75.80	8	3,794	0.21%
2019/05/08	5	77.50	0	0.00	77.50	5	3,787	0.13%
2019/05/07	1.1	78.55	15	78.50	78.70	-13.9	3,763	-0.37%
2019/05/06	16	79.75	3	80.30	79.50	13	3,772	0.34%
2019/05/03	1	81.40	6	81.10	81.10	-5	3,773	-0.13%
2019/05/02	0	0.00	2	80.45	80.50	-2	3,808	-0.05%
2019/04/30	0.1	80.00	25	79.44	80.00	-24.9	3,910	-0.64%
2019/04/29	5	78.96	0	0.00	78.60	5	3,962	0.13%
2019/04/26	2	80.05	0	0.00	80.00	2	3,981	0.05%
2019/04/25	4	80.98	0	0.00	80.80	4	3,983	0.10%
2019/04/23	7	81.03	3	81.40	81.10	4	4,027	0.10%
2019/04/22	1	81.80	30	81.98	81.80	-29	4,006	-0.72%
2019/04/19	1	80.10	11	80.26	80.40	-10	3,969	-0.25%
2019/04/18	20	80.99	1	80.30	80.10	19	3,974	0.48%
2019/04/17	7	82.43	0	0.00	82.00	7	3,968	0.18%
2019/04/16	62	82.99	2	83.40	83.40	60	3,921	1.53%
2019/04/15	1	82.50	16	82.04	82.80	-15	3,849	-0.39%
2019/04/12	2	79.65	9	80.53	79.90	-7	3,857	-0.18%
2019/04/11	11	79.90	1	79.90	79.90	10	3,945	0.25%
2019/04/10	15	81.03	0	0.00	80.90	15	4,001	0.37%
2019/04/09	1	81.30	3	81.80	81.60	-2	4,012	-0.05%
2019/04/08	0	0.00	17	81.65	81.50	-17	4,052	-0.42%
2019/04/03	4	80.50	4	81.00	80.60	0	4,051	0.00%
2019/04/02	14	81.17	0	0.00	81.10	14	4,059	0.34%
2019/04/01	7	81.90	21	82.65	82.00	-14	4,061	-0.34%
2019/03/29	3	80.73	1	81.00	81.00	2	3,987	0.05%
2019/03/28	1	81.20	0	0.00	80.50	1	4,008	0.02%
2019/03/27	19	81.32	4	80.88	80.90	15	4,039	0.37%
2019/03/26	7	81.61	11	83.09	81.60	-4	4,075	-0.10%
2019/03/25	10	80.40	13	81.51	82.10	-3	4,063	-0.07%
2019/03/22	25	82.20	6	83.42	81.70	19	4,118	0.46%
2019/03/21	8	82.78	6	82.80	82.80	2	4,101	0.05%
2019/03/20	3	82.93	0	0.00	82.80	3	4,119	0.07%
2019/03/19	13.1	81.77	7	81.81	81.70	6.1	4,097	0.15%
2019/03/18	16	80.91	49	80.88	81.60	-33	4,130	-0.80%
2019/03/15	2	76.90	3	77.20	76.50	-1	3,954	-0.03%
2019/03/14	7	77.11	2	76.70	76.70	5	3,935	0.13%
2019/03/13	7	78.34	1	79.30	78.20	6	3,921	0.15%
2019/03/12	3	78.77	1	79.50	78.70	2	3,938	0.05%
2019/03/11	8	78.81	6	79.30	78.80	2	3,943	0.05%
2019/03/08	7	76.87	9	77.76	78.20	-2	4,004	-0.05%
2019/03/07	3	77.97	0	0.00	77.70	3	4,032	0.07%
2019/03/06	1	77.90	2	77.90	78.10	-1	4,069	-0.02%
2019/03/05	8	77.91	1	78.70	77.40	7	4,202	0.17%
2019/03/04	29	79.00	21	79.80	78.70	8	4,188	0.19%
2019/02/27	2	78.80	0	0.00	78.60	2	4,145	0.05%
2019/02/26	3	78.50	9	79.32	78.80	-6	4,137	-0.15%
2019/02/25	30	77.60	39	78.85	78.90	-9	4,080	-0.22%
2019/02/22	1	77.20	0	0.00	77.10	1	4,000	0.02%
2019/02/21	3	77.57	3	78.30	77.60	0	4,007	0.00%
2019/02/20	25	77.23	0	0.00	77.30	25	3,990	0.63%
2019/02/19	1.1	77.17	19	77.52	77.20	-17.9	3,955	-0.45%
2019/02/18	0	0.00	2	76.30	76.50	-2	3,889	-0.05%
2019/02/15	5	75.90	3	76.77	75.40	2	3,863	0.05%
2019/02/14	3	76.07	2	76.65	76.10	1	3,842	0.03%
2019/02/13	7	76.34	17	76.91	76.30	-10	3,813	-0.26%
2019/02/12	7	75.67	0	0.00	75.70	7	3,760	0.19%
2019/02/11	2	75.95	3	76.27	76.30	-1	3,724	-0.03%
2019/01/30	1	75.40	5	75.42	75.40	-4	3,703	-0.11%
2019/01/29	7	75.03	0	0.00	74.70	7	3,688	0.19%
2019/01/28	0	0.00	4	76.10	76.20	-4	3,652	-0.11%
2019/01/25	5	75.80	0	0.00	75.60	5	3,646	0.14%
2019/01/24	8	76.51	0	0.00	76.50	8	3,606	0.22%
2019/01/23	9	76.12	5	77.16	77.30	4	3,604	0.11%
2019/01/22	8	75.80	2	76.20	75.50	6	3,566	0.17%
2019/01/21	9	77.42	0	0.00	77.50	9	3,489	0.26%
2019/01/18	18	78.72	0	0.00	78.70	18	3,424	0.53%
2019/01/16	3	80.30	37	80.45	80.60	-34	3,450	-0.99%
2019/01/15	1	81.50	6	81.02	81.00	-5	3,446	-0.15%
2019/01/14	2	79.75	3	79.97	79.80	-1	3,408	-0.03%
2019/01/11	6	79.60	20	80.65	79.60	-14	3,413	-0.41%
2019/01/10	1	80.50	0	80.60	80.60	1	3,390	0.03%
2019/01/09	4	81.45	5	81.48	80.60	-1	3,377	-0.03%
2019/01/08	3	82.03	2	82.55	82.50	1	3,328	0.03%
2019/01/07	23	82.73	0.1	82.00	82.00	22.9	3,293	0.70%
2019/01/04	21	81.36	17	82.06	83.10	4	3,226	0.12%
2019/01/03	0	0.00	22	82.15	82.20	-22	3,165	-0.69%
2019/01/02	19	81.68	16	82.69	80.90	3	3,059	0.10%
2018/12/28	10	78.90	5	79.30	79.90	5	2,974	0.17%
2018/12/27	4	78.73	33	79.87	79.00	-29	2,964	-0.98%
2018/12/26	1	78.50	6	78.15	77.10	-5	2,902	-0.17%
2018/12/25	4	78.55	2	77.90	78.10	2	2,887	0.07%
2018/12/24	4	79.13	5	80.00	80.50	-1	2,843	-0.04%
2018/12/22	5.4	77.76	0.4	78.10	78.10	5	2,792	0.18%
2018/12/21	0	0.00	17	77.98	77.90	-17	2,821	-0.60%
2018/12/20	1	77.90	8	78.61	78.40	-7	2,799	-0.25%
2018/12/19	9.4	79.17	20.4	79.95	78.80	-11	2,767	-0.40%
2018/12/18	9	78.78	8	79.55	78.60	1	2,707	0.04%
2018/12/17	11	80.76	2	79.95	79.10	9	2,711	0.33%
2018/12/14	1.4	80.63	28	80.35	80.90	-26.6	2,682	-0.99%
2018/12/13	1	80.00	26	80.48	80.00	-25	2,665	-0.94%
2018/12/12	10	80.18	7	80.74	80.50	3	2,751	0.11%
2018/12/11	6	78.10	11	80.09	80.50	-5	2,727	-0.18%
2018/12/10	22	76.38	44	77.42	77.30	-22	2,619	-0.84%
2018/12/07	3	75.93	18	76.28	76.40	-15	2,597	-0.58%
2018/12/06	14	75.33	2	77.45	74.20	12	2,591	0.46%
2018/12/05	0	0.00	12	77.04	76.80	-12	2,574	-0.47%
2018/12/03	6	79.40	3	79.57	79.50	3	2,563	0.12%
2018/11/30	1	76.10	2	76.90	77.00	-1	2,500	-0.04%
2018/11/29	5.2	77.12	1	77.50	77.00	4.2	2,526	0.16%
2018/11/28	13	77.36	34	77.83	77.50	-21	2,469	-0.85%
2018/11/27	0	0.00	30	73.23	73.60	-30	2,308	-1.30%
2018/11/26	2	71.80	0	0.00	72.20	2	2,279	0.09%
2018/11/23	19	72.11	1	71.20	71.10	18	2,275	0.79%
2018/11/22	7	73.33	0	0.00	73.00	7	2,257	0.31%
2018/11/21	2	73.50	0	0.00	73.80	2	2,251	0.09%
2018/11/20	1	73.70	3	75.03	74.00	-2	2,246	-0.09%
2018/11/19	0	0.00	30	74.38	74.70	-30	2,228	-1.35%
2018/11/16	7	73.71	0	0.00	73.40	7	2,196	0.32%
2018/11/14	7	73.07	2	73.60	72.80	5	2,188	0.23%
2018/11/12	2	73.05	1	74.30	73.30	1	2,190	0.05%
2018/11/09	18	74.09	3	74.90	73.50	15	2,193	0.68%
2018/11/08	1	74.50	1	74.00	73.90	0	2,154	0.00%
2018/11/07	5	72.98	0	0.00	73.20	5	2,125	0.24%
2018/11/06	12	73.61	1	72.80	71.50	11	2,124	0.52%
2018/11/05	5	73.00	0	0.00	73.00	5	2,099	0.24%
2018/11/02	3	71.47	3	72.20	72.80	0	2,116	0.00%
2018/11/01	1	71.60	3	72.23	72.30	-2	2,118	-0.09%
2018/10/31	6	70.20	15	71.27	72.00	-9	2,107	-0.43%
2018/10/29	10	71.10	4	69.10	68.90	6	2,137	0.28%
2018/10/26	5	71.90	15	72.93	72.60	-10	2,098	-0.48%
2018/10/25	3	72.60	0	0.00	72.60	3	2,058	0.15%
2018/10/24	3	74.13	9	72.87	74.00	-6	2,031	-0.30%
2018/10/23	3	71.27	4	71.68	71.20	-1	1,948	-0.05%
2018/10/22	0	0.00	4	70.85	70.90	-4	1,926	-0.21%
2018/10/19	4	68.80	5	69.44	71.00	-1	1,922	-0.05%
2018/10/18	3	70.40	1	70.50	71.10	2	1,917	0.10%
2018/10/17	2	71.15	3	71.23	71.10	-1	1,931	-0.05%
2018/10/16	2	69.00	7	68.40	69.70	-5	1,934	-0.26%
2018/10/15	10	66.86	4	66.95	67.00	6	1,935	0.31%
2018/10/12	2	66.60	7	67.61	67.50	-5	1,939	-0.26%
2018/10/11	10	66.14	9	66.03	64.30	1	1,976	0.05%
2018/10/09	1	69.50	1	70.10	69.90	0	1,985	0.00%
2018/10/08	7	70.19	6	70.55	70.50	1	1,986	0.05%
2018/10/05	9	70.17	1	69.30	70.00	8	1,991	0.40%
2018/10/04	0.7	72.10	1	71.90	72.00	-0.3	1,985	-0.02%
2018/10/03	9	73.12	2.1	72.61	72.70	6.9	1,991	0.35%
2018/10/01	4	74.30	0	0.00	74.20	4	2,005	0.20%
2018/09/28	2	75.00	4	74.85	74.10	-2	2,032	-0.10%
2018/09/27	11	74.82	13	74.12	74.90	-2	2,000	-0.10%
2018/09/26	16	73.93	20.1	74.27	73.40	-4.1	1,980	-0.20%
2018/09/25	0	0.00	4	75.10	75.20	-4	1,964	-0.20%
2018/09/21	2	75.15	4	75.12	75.10	-2	1,938	-0.10%
2018/09/20	2	74.20	1	74.50	74.10	1	1,904	0.05%
2018/09/19	10	73.34	3	73.63	72.60	7	1,830	0.38%
2018/09/18	5	74.50	7	73.91	74.10	-2	1,753	-0.11%
2018/09/17	4	71.83	34	71.77	72.50	-30	1,596	-1.88%
2018/09/14	2	68.55	2	68.95	68.80	0	1,514	0.00%
2018/09/13	7	68.47	0	0.00	68.10	7	1,496	0.47%
2018/09/12	3	69.17	1	70.50	69.00	2	1,486	0.13%
2018/09/11	15	70.24	2	70.25	70.00	13	1,476	0.88%
2018/09/10	3	70.23	0	0.00	69.20	3	1,457	0.21%
2018/09/07	6	71.93	23	71.76	70.80	-17	1,430	-1.19%
2018/09/06	12	72.08	3	72.00	71.80	9	1,407	0.64%
2018/09/05	4.2	72.16	22	71.78	71.90	-17.8	1,384	-1.29%
2018/09/04	8	69.21	0	0.00	69.20	8	1,313	0.61%
2018/08/31	0	0.00	0.1	69.00	68.60	-0.1	1,349	-0.01%
2018/08/30	9	69.26	0	0.00	68.90	9	1,365	0.66%
2018/08/29	2	69.40	19	69.98	70.20	-17	1,368	-1.24%
2018/08/28	0	0.00	2	69.20	68.70	-2	1,375	-0.15%
2018/08/27	1	68.60	1	68.70	68.50	0	1,384	0.00%
2018/08/24	2	67.50	0	0.00	67.30	2	1,427	0.14%
2018/08/23	1	68.80	0	0.00	68.50	1	1,420	0.07%
2018/08/22	3	68.30	0	0.00	68.30	3	1,426	0.21%
2018/08/21	3	68.03	0	0.00	68.50	3	1,428	0.21%
2018/08/20	5	68.52	8	68.14	68.10	-3	1,419	-0.21%
2018/08/17	16	69.88	3	71.10	69.50	13	1,395	0.93%
2018/08/16	6	70.25	1	70.80	70.00	5	1,403	0.36%
2018/08/15	6	71.35	0	0.00	71.00	6	1,408	0.43%
2018/08/14	3	72.00	2	72.25	72.10	1	1,454	0.07%
2018/08/13	10	71.65	4	71.65	72.00	6	1,495	0.40%
2018/08/09	2	74.00	15	73.93	73.80	-13	1,477	-0.88%
2018/08/08	4	78.85	4	78.95	79.00	0	1,469	0.00%
2018/08/07	7	78.67	1	79.00	78.90	6	1,462	0.41%
2018/08/06	11.1	79.44	0	0.00	79.10	11.1	1,475	0.75%
2018/08/03	0	0.00	28	78.29	79.00	-28	1,436	-1.95%
2018/08/02	0	0.00	7	76.83	76.70	-7	1,421	-0.49%
2018/07/30	2	76.10	2	76.10	76.70	0	1,479	0.00%
2018/07/27	0	0.00	2	76.70	76.90	-2	1,476	-0.14%
2018/07/25	6	76.17	1	76.80	75.50	5	1,485	0.34%
2018/07/24	18	77.14	0	0.00	77.50	18	1,467	1.23%
2018/07/23	8	77.15	20	78.01	78.20	-12	1,449	-0.83%
2018/07/20	9.3	76.70	16	77.59	77.20	-6.7	1,449	-0.46%
2018/07/19	7	77.29	0	0.00	76.60	7	1,439	0.49%
2018/07/18	24	77.69	1	77.20	77.60	23	1,464	1.57%
2018/07/17	0.4	76.70	14	75.45	77.00	-13.6	1,424	-0.96%
2018/07/16	15	74.71	0	0.00	74.20	15	1,446	1.04%
2018/07/13	1	75.60	13	75.65	75.20	-12	1,491	-0.80%
2018/07/12	4	73.68	35	75.09	75.40	-31	1,503	-2.06%
2018/07/11	10	73.93	6	74.67	73.70	4	1,514	0.26%
2018/07/10	38	74.86	7	74.90	74.80	31	1,533	2.02%
2018/07/09	4	72.75	22	73.24	74.40	-18	1,534	-1.17%
2018/07/06	11	72.36	27	73.19	73.90	-16	1,524	-1.05%
2018/07/05	2	71.60	32	72.05	71.70	-30	1,502	-2.00%
2018/07/04	38	71.55	0	0.00	71.20	38	1,515	2.51%
2018/07/02	6	71.98	0	0.00	71.60	6	1,539	0.39%
2018/06/29	0	0.00	24	72.47	72.70	-24	1,573	-1.52%
2018/06/28	4	70.70	3	70.97	70.50	1	1,564	0.06%
2018/06/27	7	71.46	0	0.00	71.20	7	1,567	0.45%
2018/06/26	3	71.03	3	71.80	71.50	0	1,574	0.00%
2018/06/25	0	0.00	2	71.80	71.70	-2	1,599	-0.13%
2018/06/22	2	71.25	0	0.00	71.30	2	1,619	0.12%
2018/06/21	26	72.37	0	0.00	72.30	26	1,626	1.60%
2018/06/20	6	73.00	6	73.70	73.40	0	1,631	0.00%
2018/06/19	1	74.20	7	73.89	73.80	-6	1,641	-0.37%
2018/06/15	5	72.86	0	0.00	73.10	5	1,633	0.31%
2018/06/14	2	73.25	0	0.00	73.50	2	1,642	0.12%
2018/06/13	0	0.00	1	74.20	73.90	-1	1,650	-0.06%
2018/06/12	4	73.35	0	0.00	73.70	4	1,682	0.24%
2018/06/11	9	74.27	0	0.00	74.00	9	1,694	0.53%
2018/06/08	0	0.00	5	74.74	74.50	-5	1,697	-0.29%
2018/06/07	2	73.55	0	0.00	74.00	2	1,681	0.12%
2018/06/06	0	0.00	1	74.00	74.00	-1	1,693	-0.06%
2018/06/05	3	73.77	1	74.50	73.60	2	1,711	0.12%
2018/06/04	0	0.00	41	73.10	73.90	-41	1,713	-2.39%
2018/06/01	0	0.00	7	72.87	72.80	-7	1,727	-0.41%
2018/05/31	0	0.00	12	71.51	71.60	-12	1,710	-0.70%
2018/05/30	12	70.65	0	0.00	70.50	12	1,748	0.69%
2018/05/29	4	71.53	0	0.00	71.50	4	1,757	0.23%
2018/05/28	5	71.22	12	71.90	71.90	-7	1,781	-0.39%
2018/05/25	1	71.40	2	71.65	71.50	-1	1,784	-0.06%
2018/05/24	0	0.00	1	71.40	70.80	-1	1,787	-0.06%
2018/05/23	1	70.10	4	70.95	70.10	-3	1,784	-0.17%
2018/05/22	5	69.98	0	0.00	69.70	5	1,782	0.28%
2018/05/21	2	71.10	0	0.00	71.50	2	1,742	0.11%
2018/05/18	1	68.40	0	0.00	68.00	1	1,704	0.06%
2018/05/15	0	0.00	1	67.00	67.90	-1	1,690	-0.06%
2018/05/14	2	66.35	0	0.00	66.10	2	1,692	0.12%
2018/05/11	0	0.00	13	66.12	66.10	-13	1,676	-0.78%
2018/05/09	10	66.89	0	0.00	66.70	10	1,645	0.61%
2018/05/08	2	69.05	5	68.10	68.10	-3	1,622	-0.18%
2018/05/03	1	69.90	0	0.00	69.60	1	1,615	0.06%
2018/05/02	19	70.18	0	0.00	70.40	19	1,636	1.16%
2018/04/30	1	68.00	2	69.60	69.80	-1	1,648	-0.06%
2018/04/27	2	68.05	0	0.00	68.20	2	1,660	0.12%
2018/04/26	6	69.37	12	68.97	67.70	-6	1,656	-0.36%
2018/04/25	2	69.95	0	0.00	70.00	2	1,636	0.12%
2018/04/24	0	0.00	5	69.86	69.70	-5	1,633	-0.31%
2018/04/23	0	0.00	15	69.00	69.50	-15	1,602	-0.94%
2018/04/20	8	70.50	0	0.00	69.00	8	1,594	0.50%
2018/04/18	5	73.08	3	74.10	72.70	2	1,468	0.14%
2018/04/17	8	73.39	0	0.00	73.50	8	1,453	0.55%
2018/04/16	4	75.13	2	74.80	74.80	2	1,423	0.14%
2018/04/13	9	75.92	0	0.00	75.90	9	1,416	0.64%
2018/04/12	11	76.00	0	0.00	76.30	11	1,415	0.78%
2018/04/11	2	76.10	0	0.00	76.00	2	1,430	0.14%
2018/04/10	9	76.84	15	77.20	76.60	-6	1,465	-0.41%
2018/04/09	2	77.95	1	78.60	78.00	1	1,468	0.07%
2018/04/03	1	77.80	0	0.00	78.00	1	1,452	0.07%
2018/04/02	2	79.35	2	79.55	79.00	0	1,435	0.00%
2018/03/31	1	77.20	2.3	77.54	77.70	-1.3	1,402	-0.10%
2018/03/30	5	76.70	28	76.55	76.40	-23	1,397	-1.65%
2018/03/29	0	0.00	1	76.50	76.40	-1	1,388	-0.07%
2018/03/28	1	75.80	30	76.27	76.00	-29	1,385	-2.09%
2018/03/26	3	77.23	36	77.26	77.30	-33	1,337	-2.47%
2018/03/23	4	77.10	29	77.38	77.50	-25	1,326	-1.88%
2018/03/22	3	78.47	1	78.40	78.30	2	1,314	0.15%
2018/03/21	1	79.00	0	0.00	78.70	1	1,292	0.08%
2018/03/20	2	78.80	0	0.00	78.70	2	1,287	0.16%
2018/03/19	11	79.75	3	79.57	79.40	8	1,273	0.63%
2018/03/16	14	79.95	7	80.14	79.80	7	1,259	0.56%
2018/03/15	0	0.00	1	79.70	79.30	-1	1,225	-0.08%
2018/03/14	0	0.00	3	79.10	79.00	-3	1,208	-0.25%
2018/03/13	3	78.90	0	0.00	79.10	3	1,194	0.25%
2018/03/12	12	79.26	0	0.00	78.80	12	1,181	1.02%
2018/03/09	3	78.70	1	78.80	78.90	2	1,177	0.17%
2018/03/08	0	0.00	1	78.70	78.90	-1	1,152	-0.09%
2018/03/07	2	78.20	0	0.00	78.00	2	1,145	0.17%
2018/03/06	2	78.55	0	0.00	78.10	2	1,127	0.18%
2018/03/05	6	79.22	0	0.00	78.50	6	1,103	0.54%
2018/03/02	9	79.66	0	0.00	79.70	9	1,062	0.85%
2018/03/01	8	80.44	0	0.00	80.10	8	1,068	0.75%
2018/02/27	2	81.40	0	0.00	81.60	2	1,081	0.18%
2018/02/26	4	82.08	3	81.70	81.30	1	1,080	0.09%
2018/02/23	3	80.80	42	80.88	81.00	-39	1,090	-3.58%
2018/02/22	6	80.42	0	0.00	80.20	6	1,086	0.55%
2018/02/12	8	80.61	0	0.00	80.30	8	1,084	0.74%
2018/02/09	1	79.30	0	0.00	80.80	1	1,091	0.09%
2018/02/08	13	81.61	0	0.00	81.50	13	1,094	1.19%
2018/02/07	0	0.00	7	83.10	82.60	-7	1,110	-0.63%
2018/02/06	13	81.49	6	81.25	81.30	7	1,120	0.62%
2018/02/05	17	84.33	0	0.00	84.20	17	1,104	1.54%
2018/02/02	4	85.23	0.6	85.50	85.20	3.4	1,111	0.31%
2018/02/01	12	86.13	1	85.70	86.00	11	1,163	0.95%
2018/01/31	1	86.00	0	0.00	86.80	1	1,158	0.09%
2018/01/29	0	0.00	4	87.43	86.60	-4	1,152	-0.35%
2018/01/26	2	86.15	6	86.90	86.50	-4	1,156	-0.35%
2018/01/25	21	87.08	1	88.70	86.40	20	1,162	1.72%
2018/01/24	30	87.90	42	87.68	88.20	-12	1,161	-1.03%
2018/01/23	4	87.00	2	87.20	86.90	2	1,152	0.17%
2018/01/22	2	85.45	26	86.37	86.90	-24	1,140	-2.10%
2018/01/19	13	86.14	2	87.00	85.80	11	1,150	0.96%
2018/01/18	15	87.00	1	88.30	86.70	14	1,151	1.22%
2018/01/17	2	86.15	0	0.00	86.30	2	1,152	0.17%
2018/01/16	2	86.30	6	86.95	86.30	-4	1,157	-0.35%
2018/01/15	0	0.00	39	86.04	86.80	-39	1,154	-3.38%
2018/01/12	0	0.00	19	85.76	85.30	-19	1,181	-1.61%
2018/01/11	2	84.75	2	84.70	84.80	0	1,224	0.00%
2018/01/09	9	86.16	2	86.20	85.70	7	1,282	0.55%
2018/01/08	2	87.95	17	88.39	87.90	-15	1,285	-1.17%
2018/01/05	18	88.30	1	88.30	88.10	17	1,283	1.32%
2018/01/04	7	87.60	18	88.45	89.10	-11	1,282	-0.86%
2018/01/03	0	0.00	4	86.75	87.20	-4	1,247	-0.32%
2018/01/02	14	85.61	0	0.00	85.60	14	1,233	1.14%