啟碁 (6285)-玉山-左營券商分點個股進出

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
157.5
漲跌
▲0.5
漲幅
+0.32%
成交量
2,815張
產業
上市通信網路類股
1054人加入追蹤

立即追蹤
本地時間:13:35(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－玉山-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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
2024/05/22	0	0.00	0.1	157.50	157.50	-0.1	6,600	0.00%
2024/05/21	2	158.00	1.8	157.92	157.00	0.2	6,874	0.00%
2024/05/20	7	156.36	3.1	155.87	156.00	3.9	6,868	0.06%
2024/05/17	0	0.00	0.1	155.74	155.00	-0.1	6,876	0.00%
2024/05/16	2.2	154.34	6.2	153.81	156.00	-4.1	6,960	-0.06%
2024/05/15	0	148.50	0.2	148.50	148.00	-0.2	6,859	0.00%
2024/05/14	0	147.50	0	0.00	147.00	0	6,893	0.00%
2024/05/13	1	148.50	2	147.00	147.50	-1	6,924	-0.01%
2024/05/10	3.2	146.00	1.1	145.57	146.00	2.1	6,961	0.03%
2024/05/09	0	0.00	2	152.00	148.50	-2	6,911	-0.03%
2024/05/08	1.2	147.21	0.1	148.04	147.00	1.1	6,890	0.02%
2024/05/07	0.2	151.98	0	0.00	153.00	0.2	6,846	0.00%
2024/05/06	0.1	154.00	0.1	154.00	154.50	0	6,831	0.00%
2024/05/03	2	154.00	2.1	153.74	152.00	-0.1	6,839	0.00%
2024/05/02	0	0.00	1	152.00	152.50	-1	6,840	-0.01%
2024/04/30	3	152.50	1.1	151.55	150.50	1.9	6,869	0.03%
2024/04/29	0	0.00	2	149.50	150.50	-2	6,984	-0.03%
2024/04/26	1	148.00	1.1	148.50	147.50	-0.1	7,128	0.00%
2024/04/25	1	149.00	0	0.00	147.00	1	7,463	0.01%
2024/04/24	3	149.67	6.1	149.56	150.50	-3.1	7,496	-0.04%
2024/04/22	2.2	145.25	0	0.00	144.00	2.2	7,597	0.03%
2024/04/19	9.2	147.73	0.1	147.50	147.00	9.1	7,575	0.12%
2024/04/18	2	146.73	0	148.00	148.00	2	7,514	0.03%
2024/04/17	1.1	147.92	2	149.25	146.50	-0.9	7,501	-0.01%
2024/04/16	5.2	148.01	0.3	149.33	149.50	4.9	7,463	0.07%
2024/04/15	0.1	153.50	1	154.00	152.50	-0.9	7,438	-0.01%
2024/04/12	0.1	154.00	0	0.00	154.50	0.1	7,427	0.00%
2024/04/11	1	155.00	3.1	155.48	156.00	-2.1	7,396	-0.03%
2024/04/09	0.1	158.00	1.1	158.37	156.50	-1	7,438	-0.01%
2024/04/08	0	0.00	2	157.50	157.50	-2	7,469	-0.03%
2024/04/03	0	0.00	0.1	156.50	157.50	-0.1	7,497	0.00%
2024/04/02	0	0.00	0.1	156.50	157.50	-0.1	7,565	0.00%
2024/04/01	1	155.50	2	155.99	155.50	-1	7,568	-0.01%
2024/03/29	2.1	154.34	6	152.67	155.00	-3.9	7,680	-0.05%
2024/03/28	11.1	156.04	9.1	154.51	154.50	2	7,549	0.03%
2024/03/27	0.1	155.96	0.4	154.96	156.00	-0.3	7,564	0.00%
2024/03/26	3.6	148.45	6.5	149.35	149.50	-2.9	7,667	-0.04%
2024/03/25	0.2	152.56	0.3	153.00	151.50	-0.1	7,776	0.00%
2024/03/22	1.5	154.50	14	153.54	154.00	-12.5	7,977	-0.16%
2024/03/21	22.5	157.08	15	153.30	153.50	7.5	8,085	0.09%
2024/03/20	21.3	162.48	3.2	159.96	157.50	18.2	8,114	0.22%
2024/03/19	1	159.51	4.1	159.87	161.00	-3.1	8,335	-0.04%
2024/03/18	1.1	156.82	5	157.30	157.50	-3.9	8,815	-0.04%
2024/03/15	27	156.00	25.3	156.29	154.50	1.7	9,454	0.02%
2024/03/14	20.1	158.62	18	157.20	155.50	2	9,679	0.02%
2024/03/13	3.1	154.82	14.5	155.28	156.00	-11.4	9,453	-0.12%
2024/03/12	2.2	147.38	3.5	147.54	150.00	-1.2	9,228	-0.01%
2024/03/11	5.5	142.77	1	144.00	143.00	4.5	9,176	0.05%
2024/03/08	5.6	146.99	5	146.50	143.50	0.6	9,265	0.01%
2024/03/07	6.2	153.92	7.9	152.28	150.00	-1.7	9,434	-0.02%
2024/03/06	7.3	156.09	4.2	157.18	154.50	3.1	9,335	0.03%
2024/03/05	4.3	155.87	11	157.27	157.00	-6.7	9,277	-0.07%
2024/03/04	0.2	157.00	5.1	157.09	156.50	-5	9,228	-0.05%
2024/03/01	0	0.00	2	152.51	152.50	-2	9,124	-0.02%
2024/02/29	0	0.00	6	154.00	153.50	-6	9,171	-0.07%
2024/02/27	1.3	154.46	11.1	157.39	153.00	-9.9	9,163	-0.11%
2024/02/26	19.1	157.05	5.4	156.96	156.00	13.7	9,082	0.15%
2024/02/23	15.3	156.83	12.5	155.30	156.00	2.8	9,025	0.03%
2024/02/22	10.9	154.42	10.6	152.96	156.50	0.3	8,926	0.00%
2024/02/21	2	146.25	2	147.00	146.00	0	8,662	0.00%
2024/02/20	5.2	148.17	0	0.00	145.50	5.2	8,678	0.06%
2024/02/19	8.2	146.63	2.2	146.44	147.00	6	8,706	0.07%
2024/02/16	0	0.00	2	141.75	143.00	-2	8,673	-0.02%
2024/02/15	0	142.00	0	0.00	141.50	0	8,689	0.00%
2024/02/05	2.1	141.52	0	142.00	141.50	2.1	8,698	0.02%
2024/02/02	2	142.25	2	143.25	144.00	0	8,721	0.00%
2024/02/01	1.1	143.46	0	0.00	144.00	1.1	8,882	0.01%
2024/01/31	0	144.50	1	143.00	143.00	-1	8,922	-0.01%
2024/01/30	6	144.67	0.1	145.50	144.00	6	8,981	0.07%
2024/01/29	0	0.00	1	145.50	146.00	-1	9,093	-0.01%
2024/01/26	0	0.00	1	144.50	144.50	-1	9,440	-0.01%
2024/01/25	0	0.00	1	147.00	145.50	-1	9,529	-0.01%
2024/01/23	2	147.75	3	146.68	148.50	-1	9,692	-0.01%
2024/01/22	2	143.50	2	145.23	143.50	0	9,638	0.00%
2024/01/19	13.2	143.97	6	145.00	143.00	7.2	9,513	0.08%
2024/01/18	3	150.00	1	148.50	150.00	2	9,211	0.02%
2024/01/17	0	152.00	0	0.00	151.50	0	9,237	0.00%
2024/01/16	1	156.50	1	155.00	156.50	0	9,180	0.00%
2024/01/12	5	149.00	1	150.00	148.50	4	9,105	0.04%
2024/01/11	0	151.00	1	151.00	150.00	-1	9,118	-0.01%
2024/01/10	3.1	149.70	4	148.88	149.50	-0.9	9,189	-0.01%
2024/01/09	2	151.98	0	0.00	151.00	2	9,200	0.02%
2024/01/08	1	151.50	0	0.00	151.50	1	9,230	0.01%
2024/01/05	0	153.00	0	0.00	152.50	0	9,354	0.00%
2024/01/04	0.1	153.00	0	0.00	152.50	0.1	9,493	0.00%
2024/01/02	0	0.00	2.2	156.32	157.50	-2.2	9,552	-0.02%
2023/12/29	2	156.50	0	0.00	156.00	2	9,585	0.02%
2023/12/28	2	160.00	4	159.89	159.00	-2	9,660	-0.02%
2023/12/27	0.5	157.51	1	158.00	158.50	-0.5	9,767	-0.01%
2023/12/26	3.1	157.54	3	157.84	157.50	0.1	9,812	0.00%
2023/12/25	0.1	153.31	0	0.00	152.50	0.1	9,759	0.00%
2023/12/22	1.1	155.87	1	156.00	153.00	0.1	9,851	0.00%
2023/12/21	6.4	153.01	2	151.02	152.00	4.3	9,821	0.04%
2023/12/20	0	0.00	4.1	157.72	156.50	-4.1	9,718	-0.04%
2023/12/19	8.3	156.94	5	157.49	157.00	3.2	9,785	0.03%
2023/12/18	3.3	165.49	3	162.83	164.00	0.3	9,908	0.00%
2023/12/15	3.1	164.22	2.1	167.39	165.50	1	9,963	0.01%
2023/12/14	4.1	168.10	6.9	167.26	167.50	-2.8	10,063	-0.03%
2023/12/13	14.4	164.45	14.4	166.48	167.00	0	9,718	0.00%
2023/12/12	19.5	156.72	26.4	157.41	155.50	-6.9	9,115	-0.08%
2023/12/11	11.1	149.10	10.2	147.77	149.50	0.8	8,624	0.01%
2023/12/08	0	0.00	2.5	140.61	140.50	-2.5	8,481	-0.03%
2023/12/07	0.1	138.50	0	0.00	136.50	0.1	8,494	0.00%
2023/12/06	1.1	138.00	0	0.00	138.00	1.1	8,719	0.01%
2023/12/05	1.4	137.52	3.1	137.57	139.50	-1.8	8,880	-0.02%
2023/12/04	4.2	141.44	9	141.11	139.50	-4.8	9,074	-0.05%
2023/11/29	2	138.00	0.2	138.00	138.00	1.9	9,383	0.02%
2023/11/28	0	136.00	1	136.50	136.50	-1	9,572	-0.01%
2023/11/27	0.2	134.50	3	134.50	133.00	-2.8	9,809	-0.03%
2023/11/24	0.1	139.00	2	137.25	136.50	-1.9	9,961	-0.02%
2023/11/22	2	142.75	4	142.75	143.00	-2	10,299	-0.02%
2023/11/21	8	142.19	7.4	142.14	143.00	0.6	10,447	0.01%
2023/11/20	0	0.00	0.1	138.50	138.00	-0.1	10,759	0.00%
2023/11/17	2	136.75	0.2	137.67	136.50	1.9	11,114	0.02%
2023/11/16	0.2	136.47	7.3	137.48	139.00	-7.1	11,374	-0.06%
2023/11/15	1.1	137.09	1.1	138.41	136.00	0	11,832	0.00%
2023/11/14	7.1	138.70	0	0.00	138.00	7.1	12,056	0.06%
2023/11/13	1	137.50	0.1	138.00	138.00	0.9	12,445	0.01%
2023/11/10	0	0.00	0.6	138.91	137.00	-0.6	12,513	0.00%
2023/11/09	13.2	139.79	6.1	137.53	137.00	7.1	12,633	0.06%
2023/11/08	1	137.50	2	139.25	139.00	-1	12,625	-0.01%
2023/11/07	0	0.00	1.1	136.60	138.00	-1.1	12,873	-0.01%
2023/11/06	0	0.00	1	139.00	138.50	-1	13,040	-0.01%
2023/11/03	5	136.30	28.3	135.43	139.00	-23.3	13,068	-0.18%
2023/11/02	0	0.00	3.1	135.50	135.50	-3.1	13,063	-0.02%
2023/11/01	5.2	123.36	3	124.17	123.50	2.2	13,255	0.02%
2023/10/31	9	129.89	6	128.50	127.50	3	13,408	0.02%
2023/10/30	23	131.93	1	131.00	132.00	22	14,000	0.16%
2023/10/27	2	129.00	4	129.75	129.00	-2	14,755	-0.01%
2023/10/26	3	129.67	0	0.00	129.50	3	15,216	0.02%
2023/10/25	2	133.00	21	133.00	132.50	-19	15,221	-0.12%
2023/10/23	0	0.00	1	126.00	125.50	-1	15,297	-0.01%
2023/10/20	3	126.50	3.2	125.89	126.00	-0.2	15,468	0.00%
2023/10/19	1	127.50	3.2	126.02	128.00	-2.2	15,625	-0.01%
2023/10/18	7.2	126.30	5	127.30	126.00	2.2	15,792	0.01%
2023/10/17	0	0.00	1	131.00	130.00	-1	15,881	-0.01%
2023/10/16	10.1	132.78	8	130.75	130.00	2.1	16,291	0.01%
2023/10/13	5.1	136.71	2.1	137.23	135.50	3	16,830	0.02%
2023/10/12	2.2	132.65	7	133.36	133.00	-4.8	17,006	-0.03%
2023/10/11	7.1	128.57	1	129.00	128.00	6.1	17,182	0.04%
2023/10/06	2	130.00	0	0.00	130.00	2	17,736	0.01%
2023/10/05	4	131.37	2	132.00	130.00	2	18,185	0.01%
2023/10/04	23	130.63	31	130.13	130.50	-8	18,717	-0.04%
2023/10/03	9	135.39	9	133.67	133.00	0	19,190	0.00%
2023/10/02	0.1	137.25	2	137.50	137.00	-1.9	19,328	-0.01%
2023/09/28	5	137.50	4	138.00	138.00	1	19,577	0.01%
2023/09/27	3.2	136.47	7.1	136.92	137.00	-3.9	20,119	-0.02%
2023/09/26	3.1	139.18	3	139.67	139.00	0.1	20,268	0.00%
2023/09/25	6	141.25	3.4	140.92	141.00	2.6	20,610	0.01%
2023/09/22	29	138.93	11.3	138.98	139.00	17.7	20,672	0.09%
2023/09/21	24.9	139.08	42.1	139.63	138.00	-17.2	20,718	-0.08%
2023/09/20	7.2	148.69	7.1	149.68	148.00	0.1	20,613	0.00%
2023/09/19	2.5	153.82	5.2	152.62	154.00	-2.7	20,440	-0.01%
2023/09/18	4	147.38	4	146.75	147.00	0	20,130	0.00%
2023/09/15	3.2	146.57	1.2	147.01	147.00	2	20,113	0.01%
2023/09/14	1.2	145.21	11.6	144.75	146.50	-10.4	20,058	-0.05%
2023/09/13	3.2	138.16	9	139.06	140.00	-5.8	19,997	-0.03%
2023/09/12	3.3	141.45	0.2	141.00	142.00	3.1	19,843	0.02%
2023/09/11	15	142.83	14	142.71	142.00	1	19,768	0.01%
2023/09/08	6.5	140.95	6.6	140.32	143.00	-0.1	19,591	0.00%
2023/09/07	11.1	142.00	5.6	142.77	142.00	5.6	19,493	0.03%
2023/09/06	9.2	136.29	37.2	138.56	140.50	-28	19,252	-0.15%
2023/09/05	2.1	132.02	6.4	132.58	132.00	-4.3	18,930	-0.02%
2023/09/04	5.1	129.10	3.1	130.16	130.00	2	19,147	0.01%
2023/09/01	6.5	131.33	3.1	130.53	129.50	3.4	19,178	0.02%
2023/08/31	6.3	133.48	4.1	133.62	134.00	2.3	19,038	0.01%
2023/08/30	6.6	130.25	19.3	130.83	131.00	-12.7	18,829	-0.07%
2023/08/29	11	129.77	6.1	130.67	130.50	4.9	18,716	0.03%
2023/08/28	10.3	128.34	13.5	128.52	128.00	-3.2	18,495	-0.02%
2023/08/25	6	127.18	8.4	127.65	128.00	-2.3	18,358	-0.01%
2023/08/24	38.3	130.00	47.1	129.74	127.50	-8.8	18,178	-0.05%
2023/08/23	5.4	126.00	10.2	126.66	127.00	-4.7	17,756	-0.03%
2023/08/22	11.5	123.41	7.1	123.50	123.00	4.5	17,452	0.03%
2023/08/21	14.3	124.20	24.2	124.34	124.00	-9.9	17,223	-0.06%
2023/08/18	13.3	118.58	3	119.00	117.50	10.3	16,720	0.06%
2023/08/17	13	121.54	13.3	120.92	123.00	-0.3	16,510	0.00%
2023/08/16	0	0.00	12.3	117.72	118.50	-12.3	16,129	-0.08%
2023/08/15	4	116.76	9.2	117.32	117.50	-5.2	16,085	-0.03%
2023/08/14	3.2	117.44	3	117.50	118.00	0.2	16,066	0.00%
2023/08/11	5	119.70	16.1	119.25	119.00	-11.1	16,117	-0.07%
2023/08/10	17.2	116.25	9	116.72	115.50	8.2	15,880	0.05%
2023/08/09	6	116.92	3	117.83	118.00	3	15,674	0.02%
2023/08/08	4.3	118.72	11.1	119.18	118.00	-6.8	15,831	-0.04%
2023/08/07	18.1	118.66	10.3	119.10	120.50	7.7	15,971	0.05%
2023/08/04	12	116.82	5.1	115.04	118.00	6.9	15,753	0.04%
2023/08/02	49.2	116.45	42.6	114.97	113.50	6.6	15,506	0.04%
2023/08/01	28.3	119.58	30.2	118.78	120.00	-1.9	14,885	-0.01%
2023/07/31	14	112.61	19	114.08	111.50	-5	14,092	-0.04%
2023/07/28	7	107.21	1	109.50	109.50	6	13,660	0.04%
2023/07/27	1	107.50	2	108.75	108.00	-1	13,657	-0.01%
2023/07/26	3	107.67	10.8	108.32	107.50	-7.8	13,667	-0.06%
2023/07/25	30.1	110.90	4.6	109.12	109.00	25.5	13,617	0.19%
2023/07/24	21.1	112.25	1	108.50	112.00	20.1	13,484	0.15%
2023/07/21	2.1	107.96	3	108.33	109.00	-0.9	13,341	-0.01%
2023/07/20	7	110.69	3.1	110.64	109.00	3.9	13,231	0.03%
2023/07/19	11.6	111.79	17.2	112.62	110.00	-5.6	13,099	-0.04%
2023/07/18	30.4	119.68	26.1	118.75	117.00	4.2	12,825	0.03%
2023/07/17	10	117.76	12.1	118.20	118.00	-2.1	12,373	-0.02%
2023/07/14	7.2	116.76	8.3	117.51	117.00	-1.1	12,227	-0.01%
2023/07/13	27.3	118.17	23	117.34	115.50	4.3	12,008	0.04%
2023/07/12	38.1	116.24	41.2	116.02	116.00	-3.1	11,570	-0.03%
2023/07/11	25.6	118.13	35.5	119.45	121.00	-9.9	11,305	-0.09%
2023/07/10	22.3	110.96	28.2	111.85	113.00	-5.9	10,783	-0.05%
2023/07/07	26.5	108.01	35	107.70	107.00	-8.5	10,256	-0.08%
2023/07/06	29	107.78	34	106.99	107.50	-5	10,042	-0.05%
2023/07/05	24.2	107.45	38.1	108.67	106.00	-13.9	9,920	-0.14%
2023/07/04	6	101.93	8.1	101.63	103.50	-2.1	9,357	-0.02%
2023/07/03	24.2	98.83	24.3	99.44	102.50	-0.1	9,283	0.00%
2023/06/30	23.1	95.25	14	95.61	95.30	9.1	9,204	0.10%
2023/06/29	9.2	97.11	4.6	97.56	96.50	4.6	9,636	0.05%
2023/06/28	8.8	96.05	9.2	95.31	94.30	-0.4	9,437	0.00%
2023/06/27	4.1	93.19	1	92.50	92.60	3.1	9,333	0.03%
2023/06/26	1.1	93.99	0	0.00	93.30	1.1	9,400	0.01%
2023/06/21	5.1	94.36	1	94.40	94.20	4.1	9,396	0.04%
2023/06/20	2.1	94.82	12	94.70	95.10	-9.9	9,327	-0.11%
2023/06/19	2	95.00	6	95.62	95.60	-4	9,248	-0.04%
2023/06/16	2	94.20	5.1	93.32	94.00	-3.1	9,060	-0.03%
2023/06/15	0.3	92.78	2.1	92.75	92.60	-1.8	8,933	-0.02%
2023/06/14	0	0.00	1.1	92.11	92.50	-1.1	8,870	-0.01%
2023/06/13	0	0.00	1.2	91.70	91.80	-1.2	8,846	-0.01%
2023/06/12	4	91.15	5	91.78	91.00	-1	8,776	-0.01%
2023/06/09	1.2	91.28	6.1	91.25	90.30	-4.9	8,679	-0.06%
2023/06/08	15	91.33	2.1	91.67	90.00	13	8,604	0.15%
2023/06/07	4	89.75	2	89.20	90.10	2	8,341	0.02%
2023/06/06	0	0.00	8.5	87.49	87.40	-8.5	8,317	-0.10%
2023/06/05	1	88.80	1	88.70	88.50	0	8,349	0.00%
2023/06/02	4	88.50	6	88.43	88.50	-2	8,443	-0.02%
2023/06/01	0	0.00	9	88.30	88.30	-9	8,382	-0.11%
2023/05/31	6	88.28	3	88.37	87.50	3	8,357	0.04%
2023/05/30	0	0.00	3	87.10	87.30	-3	8,287	-0.04%
2023/05/29	0	0.00	9	87.31	87.50	-9	8,284	-0.11%
2023/05/26	6	86.05	3	86.10	86.00	3	8,246	0.04%
2023/05/25	5	85.50	1	85.40	85.50	4	8,211	0.05%
2023/05/24	0	0.00	0.1	85.40	85.40	-0.1	8,184	0.00%
2023/05/23	8	85.35	1.1	84.85	84.80	7	8,214	0.08%
2023/05/22	3	84.93	3.1	85.00	85.20	-0.1	8,177	0.00%
2023/05/19	4.1	84.36	1.1	84.32	84.10	3.1	8,144	0.04%
2023/05/18	8	84.33	3.1	84.41	84.30	5	8,123	0.06%
2023/05/17	10.1	84.24	2	84.10	84.10	8.1	8,018	0.10%
2023/05/16	0	0.00	1	86.60	86.60	-1	7,848	-0.01%
2023/05/15	12	83.68	1	83.70	84.40	11	7,823	0.14%
2023/05/12	19.2	83.62	1	84.20	84.10	18.2	7,828	0.23%
2023/05/11	21.4	87.43	1	85.80	85.80	20.4	7,519	0.27%
2023/05/10	1.1	95.33	2	96.75	95.30	-0.9	7,054	-0.01%
2023/05/09	3	95.47	2	95.80	95.80	1	7,014	0.01%
2023/05/08	7	96.61	3	96.67	97.00	4	6,966	0.06%
2023/05/04	2	95.20	0	0.00	95.60	2	7,035	0.03%
2023/05/03	0	0.00	3.1	95.78	94.70	-3.1	7,062	-0.04%
2023/05/02	0	0.00	4.2	95.11	94.90	-4.2	7,062	-0.06%
2023/04/28	2	92.90	0	0.00	92.40	2	7,018	0.03%
2023/04/27	3	89.80	0	0.00	90.90	3	6,958	0.04%
2023/04/26	0	0.00	1.4	90.89	91.30	-1.4	6,898	-0.02%
2023/04/25	4.3	91.67	1	89.80	90.00	3.3	6,846	0.05%
2023/04/24	1	92.00	0.5	92.00	92.30	0.5	6,757	0.01%
2023/04/21	15.6	94.18	46	94.54	92.50	-30.5	6,713	-0.45%
2023/04/20	36.3	98.55	1	97.30	97.10	35.3	6,542	0.54%
2023/04/19	5	100.14	11.1	100.08	100.50	-6.1	6,415	-0.10%
2023/04/18	12.1	99.86	10.1	98.86	97.70	2	6,253	0.03%
2023/04/17	12.5	99.76	9	99.92	98.60	3.5	6,160	0.06%
2023/04/14	27.7	99.65	9	98.70	99.20	18.7	5,981	0.31%
2023/04/13	10.3	96.51	19	96.67	95.90	-8.7	5,721	-0.15%
2023/04/12	7.1	98.08	3	98.23	98.50	4.1	5,627	0.07%
2023/04/11	3.3	98.57	0.2	99.00	98.40	3.1	5,599	0.05%
2023/04/10	10.3	99.20	9.5	98.98	99.30	0.8	5,571	0.01%
2023/04/07	2.1	100.48	0.1	101.50	99.90	2	5,358	0.04%
2023/04/06	4.9	101.96	1.2	103.00	101.00	3.7	5,321	0.07%
2023/03/31	24.5	103.33	18.3	103.06	103.50	6.2	5,153	0.12%
2023/03/30	8.3	99.33	127.5	99.95	103.50	-119.1	4,796	-2.48%	大賣/鉅額交易
2023/03/29	0	93.95	1.4	93.10	94.40	-1.4	4,239	-0.03%
2023/03/28	10.6	92.35	4.1	92.13	91.70	6.5	4,164	0.15%
2023/03/27	3	91.54	13.5	92.21	92.80	-10.5	3,977	-0.26%
2023/03/24	0	0.00	0.6	89.72	89.60	-0.6	3,857	-0.01%
2023/03/23	5	89.24	4.3	89.15	89.60	0.8	3,839	0.02%
2023/03/22	0.3	88.38	1	88.60	88.50	-0.8	3,836	-0.02%
2023/03/20	0	0.00	0.4	87.03	87.10	-0.4	3,888	-0.01%
2023/03/17	0	0.00	0.5	86.83	86.60	-0.5	4,046	-0.01%
2023/03/16	2.3	86.88	0	0.00	86.00	2.3	4,090	0.06%
2023/03/15	1	88.70	2.5	88.92	88.50	-1.5	4,156	-0.04%
2023/03/14	1	88.00	0.3	87.95	87.80	0.7	4,240	0.02%
2023/03/13	0.2	85.85	0	0.00	88.20	0.2	4,439	0.00%
2023/03/10	1.4	86.77	1	86.80	86.50	0.4	4,534	0.01%
2023/03/09	0.3	88.90	4	90.10	88.40	-3.7	4,924	-0.08%
2023/03/08	0.1	90.00	5.7	89.08	88.70	-5.6	4,935	-0.11%
2023/03/07	28.3	89.72	5	89.52	89.40	23.3	4,936	0.47%
2023/03/06	2	86.85	14	86.83	87.30	-12	4,812	-0.25%
2023/03/03	0	0.00	2	85.40	85.00	-2	4,828	-0.04%
2023/03/01	12.4	82.94	11	83.55	84.30	1.4	5,100	0.03%
2023/02/24	0	0.00	13	85.19	84.40	-13	5,098	-0.25%
2023/02/23	11.1	83.91	2	84.25	84.30	9.1	5,084	0.18%
2023/02/22	9.2	83.91	4	84.40	84.20	5.2	5,100	0.10%
2023/02/21	2.3	85.71	2	85.10	85.20	0.3	5,137	0.01%
2023/02/20	3.2	86.77	0	0.00	86.30	3.2	5,182	0.06%
2023/02/16	1	87.00	0	0.00	87.60	1	5,321	0.02%
2023/02/15	0	0.00	1.1	87.30	86.30	-1.1	5,661	-0.02%
2023/02/14	4.1	86.74	4	87.13	86.70	0.1	6,298	0.00%
2023/02/13	0	0.00	1	86.20	86.20	-1	6,363	-0.02%
2023/02/10	4.2	83.44	1	83.70	83.30	3.2	6,404	0.05%
2023/02/09	4	85.05	4	85.20	85.20	0	6,464	0.00%
2023/02/08	0	0.00	1	86.50	85.70	-1	6,498	-0.02%
2023/02/07	0	0.00	0.4	86.10	86.00	-0.4	6,765	-0.01%
2023/02/06	0	0.00	0.1	85.30	85.50	-0.1	6,724	0.00%
2023/02/03	4	85.35	1	85.70	85.30	3	6,729	0.04%
2023/02/02	9	84.88	1	84.60	85.50	8	6,701	0.12%
2023/02/01	0	0.00	2	83.50	83.50	-2	6,641	-0.03%
2023/01/31	4	81.75	0	0.00	81.60	4	6,592	0.06%
2023/01/30	1	82.20	0	0.00	82.20	1	6,619	0.02%
2023/01/17	3	81.77	0	0.00	81.60	3	6,709	0.04%
2023/01/16	1	81.40	0	0.00	81.90	1	6,761	0.01%
2023/01/12	0	0.00	2	82.10	82.00	-2	6,968	-0.03%
2023/01/10	0	0.00	3.1	81.23	80.90	-3.1	7,083	-0.04%
2023/01/09	0	0.00	0.1	81.80	81.20	-0.1	7,201	0.00%
2023/01/06	0	0.00	1.2	80.78	81.00	-1.2	7,412	-0.02%
2023/01/05	0.1	79.80	9	80.21	79.60	-8.9	7,464	-0.12%
2023/01/04	5	80.62	10.1	80.50	80.40	-5.1	7,506	-0.07%
2023/01/03	3	78.57	0	0.00	78.90	3	7,557	0.04%
2022/12/30	1	78.70	0.5	78.90	78.40	0.5	7,604	0.01%
2022/12/29	5.3	77.74	0	0.00	77.70	5.3	7,659	0.07%
2022/12/28	15.3	79.57	0	0.00	78.30	15.3	7,795	0.20%
2022/12/27	6	81.05	0.1	81.40	80.70	5.9	7,772	0.08%
2022/12/26	0	81.40	0.3	81.50	81.00	-0.3	7,780	0.00%
2022/12/23	0	81.90	0	0.00	80.80	0	7,818	0.00%
2022/12/21	0	0.00	0.2	82.85	82.50	-0.2	7,983	0.00%
2022/12/20	2.2	82.89	2	82.00	81.60	0.2	8,097	0.00%
2022/12/19	1	83.80	3	84.17	83.90	-2	8,108	-0.02%
2022/12/16	2	84.91	0	0.00	84.80	2	8,167	0.02%
2022/12/15	0	0.00	1	86.90	86.90	-1	8,218	-0.01%
2022/12/14	0	0.00	6	86.43	86.40	-6	8,229	-0.07%
2022/12/13	12.6	85.90	5	85.20	85.00	7.6	8,287	0.09%
2022/12/12	0	0.00	1	86.90	87.10	-1	8,274	-0.01%
2022/12/09	4.3	86.87	2	86.40	86.70	2.3	8,287	0.03%
2022/12/08	0	0.00	1	89.80	89.80	-1	8,206	-0.01%
2022/12/07	11.4	88.04	14	87.84	88.10	-2.7	8,222	-0.03%
2022/12/06	2.5	90.11	1	89.40	89.60	1.5	8,345	0.02%
2022/12/05	16.2	92.90	8.2	93.25	91.60	8	8,468	0.09%
2022/12/02	10.2	91.87	4	91.73	92.20	6.2	8,278	0.07%
2022/12/01	4.1	89.95	18.2	90.53	92.10	-14.1	8,166	-0.17%
2022/11/30	1	86.30	0	0.00	86.30	1	7,734	0.01%
2022/11/29	3	85.67	2	85.65	85.70	1	7,663	0.01%
2022/11/28	1.2	84.90	1	84.70	84.70	0.2	7,567	0.00%
2022/11/25	9.5	85.28	0.1	84.90	84.00	9.4	7,572	0.12%
2022/11/24	0.3	85.57	2	85.70	85.50	-1.7	7,515	-0.02%
2022/11/23	8	84.70	56	83.95	86.00	-48	7,435	-0.65%
2022/11/22	38	81.92	42	82.85	82.90	-4	7,289	-0.05%
2022/11/21	7.2	82.91	5	83.04	82.70	2.2	7,304	0.03%
2022/11/18	4.2	82.53	9	82.32	82.10	-4.8	7,399	-0.06%
2022/11/17	2	82.30	5	82.10	82.30	-3	7,376	-0.04%
2022/11/16	28.1	81.41	7	81.17	81.00	21.1	7,310	0.29%
2022/11/15	21.1	81.99	14	81.99	81.80	7.1	7,232	0.10%
2022/11/14	16	82.48	5.1	83.20	82.40	10.9	7,210	0.15%
2022/11/11	44.5	83.67	14	84.76	82.60	30.5	7,216	0.42%
2022/11/10	25	87.16	22.6	90.32	84.60	2.4	6,871	0.04%
2022/11/09	5	84.92	11	85.12	84.60	-6	6,211	-0.10%
2022/11/08	7	83.60	0.1	84.30	82.80	6.9	6,123	0.11%
2022/11/07	2	85.30	2	84.95	85.40	0	6,095	0.00%
2022/11/04	7	83.24	3.3	83.18	83.70	3.7	6,190	0.06%
2022/11/03	11.2	86.22	13	85.18	83.70	-1.8	6,417	-0.03%
2022/11/01	0	0.00	3	84.27	84.30	-3	6,499	-0.05%
2022/10/31	0	0.00	5	83.40	83.70	-5	6,804	-0.07%
2022/10/28	2	82.35	1	83.00	81.50	1	7,129	0.01%
2022/10/27	0	0.00	7	83.80	84.10	-7	7,101	-0.10%
2022/10/26	8	81.70	10	81.04	81.80	-2	7,080	-0.03%
2022/10/25	1	79.50	0	0.00	81.40	1	6,995	0.01%
2022/10/24	1	84.00	0	0.00	83.30	1	6,903	0.01%
2022/10/21	11	82.20	4	82.30	81.80	7	6,871	0.10%
2022/10/20	0	0.00	4	85.03	85.00	-4	6,801	-0.06%
2022/10/19	0.3	84.13	0.2	84.70	84.00	0.2	6,709	0.00%
2022/10/18	7	84.50	2	83.41	84.70	5	6,676	0.07%
2022/10/17	9.4	82.88	2	84.90	85.00	7.4	6,586	0.11%
2022/10/14	7	88.96	9.5	87.83	87.60	-2.5	6,479	-0.04%
2022/10/13	4.1	85.31	2	82.95	83.40	2.1	6,250	0.03%
2022/10/12	1	85.30	3	86.07	86.40	-2	6,183	-0.03%
2022/10/11	6.1	85.16	0	0.00	85.00	6.1	6,170	0.10%
2022/10/07	2	87.45	1	87.00	87.60	1	6,194	0.02%
2022/10/06	3	87.23	5.3	87.45	87.50	-2.3	6,207	-0.04%
2022/10/05	7	85.91	7.1	86.74	87.00	-0.1	6,160	0.00%
2022/10/04	9	84.33	9.1	84.64	84.80	-0.1	5,993	0.00%
2022/10/03	5.1	81.88	2	81.35	82.00	3.1	5,935	0.05%
2022/09/30	2	81.10	8.3	79.10	81.80	-6.3	5,947	-0.11%
2022/09/29	4	83.28	1.3	82.97	82.10	2.7	5,908	0.05%
2022/09/28	5.4	81.87	9	83.97	81.00	-3.6	5,829	-0.06%
2022/09/27	2	84.70	16.6	83.94	86.10	-14.6	5,690	-0.26%
2022/09/26	1.7	80.87	0	0.00	80.40	1.7	5,545	0.03%
2022/09/23	5.3	84.02	4	85.65	83.20	1.3	5,512	0.02%
2022/09/22	0	0.00	6.2	86.23	86.80	-6.2	5,445	-0.11%
2022/09/21	0.1	84.20	0	0.00	84.30	0.1	5,353	0.00%
2022/09/20	2	84.20	2	85.15	85.60	0	5,336	0.00%
2022/09/19	1.3	82.27	3	82.40	82.60	-1.7	5,269	-0.03%
2022/09/16	1.1	84.35	1	84.00	83.70	0.1	5,295	0.00%
2022/09/15	10.2	84.94	7.6	84.54	84.20	2.6	5,277	0.05%
2022/09/14	3.3	84.88	2	84.70	85.00	1.3	5,221	0.03%
2022/09/13	11.2	86.77	11	86.92	85.90	0.2	5,147	0.00%
2022/09/12	8	87.63	23.7	88.26	89.10	-15.7	4,901	-0.32%
2022/09/08	2.3	83.89	4	83.83	83.20	-1.7	4,660	-0.04%
2022/09/07	1	82.90	9	81.57	83.00	-8	4,680	-0.17%
2022/09/06	0.4	81.42	0	0.00	81.30	0.4	4,681	0.01%
2022/09/05	1.2	83.43	0	0.00	82.80	1.2	4,673	0.03%
2022/09/02	0.1	83.40	1.3	84.74	83.50	-1.2	4,635	-0.03%
2022/09/01	0.1	83.60	0	0.00	83.80	0.1	4,627	0.00%
2022/08/31	2	84.35	4.1	85.00	85.00	-2.1	4,615	-0.05%
2022/08/30	2	84.10	1	84.50	84.40	1	4,586	0.02%
2022/08/29	0.1	81.65	0	0.00	82.60	0.1	4,552	0.00%
2022/08/26	3	84.13	0	0.00	83.80	3	4,518	0.07%
2022/08/25	8	84.55	5.5	84.08	84.70	2.5	4,434	0.06%
2022/08/24	1	81.00	7	81.83	82.20	-6	4,300	-0.14%
2022/08/23	1.1	80.65	1	80.60	80.60	0.1	4,256	0.00%
2022/08/22	0.3	80.80	2	81.05	81.30	-1.8	4,234	-0.04%
2022/08/19	2.1	82.60	4	83.80	82.20	-2	4,177	-0.05%
2022/08/18	2	83.10	6	84.07	84.20	-4	4,096	-0.10%
2022/08/17	3	81.73	0	0.00	82.40	3	3,962	0.08%
2022/08/16	5	80.76	0	0.00	81.20	5	3,910	0.13%
2022/08/15	4.4	80.75	3	80.90	80.90	1.4	3,887	0.04%
2022/08/12	1.1	81.20	0	0.00	81.30	1.1	3,845	0.03%
2022/08/11	6.6	81.05	6	81.67	81.50	0.6	3,784	0.02%
2022/08/10	5	82.50	41	82.03	82.20	-36	3,609	-1.00%
2022/08/09	4.5	81.02	20	80.94	81.00	-15.5	3,343	-0.46%
2022/08/08	15	79.79	9.6	80.20	80.90	5.4	3,214	0.17%
2022/08/05	5	77.74	13.1	77.98	79.00	-8.1	2,992	-0.27%
2022/08/04	7	75.64	30	75.32	76.20	-23	2,710	-0.85%
2022/08/03	5.4	73.39	0	0.00	72.90	5.4	2,402	0.22%
2022/08/02	8.3	73.01	3	74.07	73.90	5.3	2,482	0.21%
2022/08/01	2	74.40	0	0.00	74.40	2	2,535	0.08%
2022/07/29	1	74.50	9.2	74.37	75.00	-8.2	2,702	-0.30%
2022/07/28	1	73.40	1.1	73.97	73.40	-0.1	2,877	0.00%
2022/07/27	3	73.17	3.2	72.83	73.50	-0.2	2,887	-0.01%
2022/07/26	0	0.00	2	72.20	72.70	-2	2,920	-0.07%
2022/07/25	0	0.00	0.2	72.60	72.70	-0.2	3,014	0.00%
2022/07/22	0	0.00	1	72.80	72.50	-1	3,124	-0.03%
2022/07/21	0.1	71.40	1	72.90	72.90	-1	3,243	-0.03%
2022/07/20	0	0.00	6.1	72.48	72.60	-6.1	3,436	-0.18%
2022/07/19	4	71.70	0	0.00	72.00	4	3,482	0.11%
2022/07/18	2	72.00	5.2	71.77	71.90	-3.2	3,588	-0.09%
2022/07/15	16.1	70.22	11	69.90	69.90	5.1	3,598	0.14%
2022/07/14	0	0.00	1	70.00	70.20	-1	3,534	-0.03%
2022/07/13	0.1	65.60	1	66.00	65.70	-0.9	3,460	-0.03%
2022/07/12	1	67.00	0	0.00	67.20	1	3,425	0.03%
2022/07/08	0	0.00	1.5	70.00	69.20	-1.5	3,387	-0.04%
2022/07/07	0	0.00	5	65.11	68.90	-5	3,343	-0.15%
2022/07/05	1	62.60	0	0.00	63.70	1	3,305	0.03%
2022/07/04	0.1	62.90	0	0.00	62.50	0.1	3,317	0.00%
2022/07/01	9.1	64.38	0	0.00	63.80	9.1	3,295	0.28%
2022/06/30	3.2	69.26	1	70.00	69.20	2.2	3,249	0.07%
2022/06/29	1	70.70	1	70.00	70.40	0	3,224	0.00%
2022/06/28	2	70.30	0	0.00	70.60	2	3,210	0.06%
2022/06/27	0	0.00	1	70.50	70.30	-1	3,197	-0.03%
2022/06/24	0	0.00	5	71.12	69.90	-5	3,162	-0.16%
2022/06/23	1	68.50	2	69.00	69.20	-1	3,077	-0.03%
2022/06/22	1	68.50	0	0.00	68.40	1	3,059	0.03%
2022/06/21	0	0.00	1.1	67.70	68.50	-1.1	3,030	-0.04%
2022/06/20	1	67.00	0	0.00	66.10	1	3,017	0.03%
2022/06/16	0	0.00	5	69.34	67.80	-5	2,982	-0.17%
2022/06/15	0	0.00	6	68.17	68.50	-6	2,925	-0.21%
2022/06/14	2	66.55	5	67.30	67.30	-3	2,866	-0.10%
2022/06/13	2	65.80	0	0.00	65.60	2	2,842	0.07%
2022/06/10	2	66.45	2	66.75	66.90	0	2,838	0.00%
2022/06/09	2	66.20	1	66.60	66.90	1	2,818	0.04%
2022/06/08	0	0.00	1	65.00	65.10	-1	2,778	-0.04%
2022/06/06	2	64.70	0	0.00	65.30	2	2,761	0.07%
2022/06/02	3	64.47	2	64.70	64.60	1	2,770	0.04%
2022/06/01	1	64.50	0	0.00	64.30	1	2,777	0.04%
2022/05/30	1	63.60	1	64.40	64.20	0	2,756	0.00%
2022/05/26	1	62.20	0	0.00	62.30	1	2,737	0.04%
2022/05/23	1	63.50	0	0.00	63.70	1	2,731	0.04%
2022/05/20	1.1	62.50	0	0.00	62.50	1.1	2,714	0.04%
2022/05/18	3.1	63.01	0	0.00	63.80	3.1	2,675	0.11%
2022/05/16	0	0.00	1	64.30	63.90	-1	2,607	-0.04%
2022/05/13	0.1	63.80	5	64.80	64.90	-5	2,589	-0.19%
2022/05/12	1	62.90	0	0.00	63.80	1	2,565	0.04%
2022/05/11	6	62.92	0	0.00	62.80	6	2,521	0.24%
2022/05/10	4.1	61.29	0	0.00	62.70	4.1	2,476	0.17%
2022/05/09	1.1	63.68	1	65.00	63.00	0.1	2,394	0.00%
2022/05/06	9.4	66.06	0	0.00	65.60	9.4	2,317	0.41%
2022/05/05	23.4	72.70	22	73.93	70.10	1.4	2,151	0.06%
2022/05/04	1.1	75.41	2	75.75	75.20	-0.9	1,937	-0.05%
2022/05/03	1	77.00	2	76.75	76.00	-1	1,921	-0.05%
2022/04/29	1	77.20	1	76.70	76.70	0	1,867	0.00%
2022/04/28	13	75.73	2	75.60	75.60	11	1,810	0.61%
2022/04/27	3.1	75.20	3	74.67	75.00	0.1	1,731	0.00%
2022/04/26	20	77.41	31.1	77.27	76.30	-11.1	1,662	-0.67%
2022/04/25	4.2	76.55	16	76.76	76.90	-11.8	1,434	-0.82%
2022/04/22	2	77.10	6.1	76.30	77.10	-4.1	1,353	-0.30%
2022/04/21	6	74.62	4	75.30	75.90	2	1,245	0.16%
2022/04/20	2	73.40	8	73.55	74.10	-6	1,182	-0.51%
2022/04/19	0	0.00	1.5	72.03	71.90	-1.5	1,144	-0.13%
2022/04/18	0	0.00	2	71.80	71.70	-2	1,168	-0.17%
2022/04/15	0.2	71.67	0	0.00	71.10	0.2	1,185	0.01%
2022/04/12	0.6	71.92	0	0.00	71.30	0.6	1,258	0.04%
2022/04/11	1.1	72.30	0	0.00	71.80	1.1	1,281	0.08%
2022/04/08	0	0.00	5	72.70	72.10	-5	1,286	-0.39%
2022/04/07	3.1	71.27	0.2	71.71	70.80	2.9	1,313	0.22%
2022/04/01	0.1	71.00	0	0.00	71.90	0.1	1,418	0.00%
2022/03/31	0	0.00	1	71.80	71.60	-1	1,513	-0.07%
2022/03/30	0	0.00	8	72.31	71.80	-8	1,531	-0.52%
2022/03/23	0	0.00	1	71.00	71.00	-1	1,611	-0.06%
2022/03/16	0.1	67.90	1	67.50	68.20	-1	1,960	-0.05%
2022/03/15	0.1	68.60	0	0.00	68.10	0.1	2,023	0.00%
2022/03/14	0	0.00	1	70.30	69.90	-1	2,022	-0.05%
2022/03/09	0	0.00	2	69.00	69.00	-2	2,072	-0.10%
2022/03/08	3	68.13	0	0.00	67.80	3	2,101	0.14%
2022/03/07	1	69.50	2	69.10	69.30	-1	2,094	-0.05%
2022/03/03	0	0.00	0	71.40	71.40	0	2,115	0.00%
2022/02/25	0	0.00	1	70.70	70.60	-1	2,177	-0.05%
2022/02/24	7	70.97	1	71.30	70.20	6	2,202	0.27%
2022/02/21	1	72.80	0	0.00	73.10	1	2,279	0.04%
2022/02/17	0	0.00	0.1	73.30	73.70	-0.1	2,401	0.00%
2022/02/16	0	0.00	2	73.10	73.30	-2	2,462	-0.08%
2022/02/15	1	72.40	0	0.00	72.40	1	2,522	0.04%
2022/02/09	0	0.00	2.1	73.26	73.60	-2.1	2,866	-0.07%
2022/02/07	2	71.00	0	0.00	71.70	2	3,126	0.06%
2022/01/25	0	0.00	3	69.93	70.00	-3	3,443	-0.09%
2022/01/24	1	69.10	0	0.00	69.90	1	3,521	0.03%
2022/01/21	5.1	69.96	0	0.00	69.90	5.1	3,579	0.14%
2022/01/20	1	71.70	0	0.00	71.60	1	3,622	0.03%
2022/01/19	4.1	72.58	0	0.00	72.60	4.1	3,750	0.11%
2022/01/18	0	0.00	2	75.40	75.10	-2	3,754	-0.05%
2022/01/17	1	74.40	5	74.66	74.90	-4	3,841	-0.10%
2022/01/14	5.1	73.07	9	73.40	73.90	-3.9	3,854	-0.10%
2022/01/13	3.1	73.77	0	0.00	74.40	3.1	3,864	0.08%
2022/01/12	3	73.77	0	0.00	74.50	3	3,863	0.08%
2022/01/11	0.1	74.60	0	0.00	73.70	0.1	3,865	0.00%
2022/01/10	2.1	74.80	5	74.30	74.40	-2.9	3,855	-0.08%
2022/01/07	3.2	74.41	2	74.30	74.10	1.2	3,836	0.03%
2022/01/06	2.1	75.22	0	0.00	75.20	2.1	3,801	0.06%
2022/01/05	0.1	75.60	4	75.75	75.60	-4	3,797	-0.10%
2022/01/04	1.1	76.34	0	0.00	76.00	1.1	3,787	0.03%
2022/01/03	0.2	77.40	2	77.05	77.00	-1.9	3,788	-0.05%
2021/12/30	5	77.44	3.1	77.86	78.00	1.9	3,799	0.05%
2021/12/29	0	0.00	3	76.80	77.30	-3	3,762	-0.08%
2021/12/28	7.1	77.43	1	77.50	76.80	6.1	3,765	0.16%
2021/12/27	8.1	77.50	0.5	77.09	77.70	7.6	3,700	0.21%
2021/12/24	2	75.75	3	75.63	75.70	-1	3,647	-0.03%
2021/12/23	1	74.80	2	75.30	75.30	-1	3,654	-0.03%
2021/12/22	1	75.40	1	75.30	75.10	0	3,673	0.00%
2021/12/21	0	0.00	1	74.70	75.10	-1	3,732	-0.03%
2021/12/20	1.1	75.00	1	74.60	74.80	0.1	3,823	0.00%
2021/12/17	3.2	75.95	2	75.50	75.50	1.2	3,850	0.03%
2021/12/16	5	77.64	33.1	77.75	77.30	-28.1	3,896	-0.72%
2021/12/15	11	77.90	11.7	78.17	78.00	-0.7	3,940	-0.02%
2021/12/14	10	76.40	8.2	76.65	76.20	1.9	3,805	0.05%
2021/12/10	3	74.80	0.1	74.60	75.00	2.9	3,698	0.08%
2021/12/09	5	75.20	12.1	75.40	74.80	-7.1	3,690	-0.19%
2021/12/08	0	0.00	0.3	73.53	73.70	-0.3	3,622	-0.01%
2021/12/07	1	73.70	0.1	73.80	72.90	0.9	3,615	0.02%
2021/12/06	2	72.85	0	0.00	72.90	2	3,604	0.06%
2021/12/03	3	73.27	0	0.00	73.20	3	3,594	0.08%
2021/12/02	11.1	73.49	0	0.00	73.20	11.1	3,588	0.31%
2021/12/01	1.1	73.69	0	0.00	74.20	1.1	3,562	0.03%
2021/11/30	0	0.00	3	75.03	74.30	-3	3,547	-0.08%
2021/11/29	4	73.65	2	74.60	74.60	2	3,537	0.06%
2021/11/26	0.2	74.80	26	74.99	75.00	-25.9	3,520	-0.73%
2021/11/24	1.1	74.69	17	74.59	75.20	-15.9	3,505	-0.45%
2021/11/23	5.3	75.66	2	74.90	75.10	3.3	3,493	0.09%
2021/11/22	6	76.83	0	0.00	77.00	6	3,466	0.17%
2021/11/19	5	75.60	6	75.87	75.80	-1	3,419	-0.03%
2021/11/18	1	76.30	0	0.00	76.10	1	3,398	0.03%
2021/11/17	4.1	76.16	2	76.00	75.80	2.1	3,382	0.06%
2021/11/16	6	76.88	3	77.00	76.80	3	3,371	0.09%
2021/11/15	11	75.21	1	75.70	75.70	10	3,290	0.30%
2021/11/12	2	74.55	1	75.00	74.50	1	3,234	0.03%
2021/11/11	45.5	76.28	6	76.92	74.90	39.5	3,182	1.24%
2021/11/10	1.3	78.00	0	0.00	78.80	1.3	3,037	0.04%
2021/11/09	3	78.00	8	79.01	79.00	-5	3,011	-0.17%
2021/11/08	6.2	77.31	8	77.70	77.50	-1.8	2,964	-0.06%
2021/11/05	14	79.21	13.1	78.98	79.50	0.9	2,890	0.03%
2021/11/04	20.1	79.81	15	79.48	79.90	5.1	2,813	0.18%
2021/11/03	7	79.07	11	78.86	78.20	-4	2,662	-0.15%
2021/11/02	1.4	76.79	4	77.05	76.00	-2.6	2,444	-0.11%
2021/11/01	4	78.48	5	78.62	78.60	-1	2,366	-0.04%
2021/10/29	2	77.90	5	77.20	77.50	-3	2,283	-0.13%
2021/10/28	9	77.20	14	77.40	77.50	-5	2,244	-0.22%
2021/10/27	11	76.14	29	76.93	77.30	-18	2,157	-0.83%
2021/10/26	5	74.90	10	75.01	75.00	-5	2,023	-0.25%
2021/10/25	7	74.17	4	74.43	74.90	3	2,002	0.15%
2021/10/22	0	0.00	15	72.23	72.40	-15	1,976	-0.76%
2021/10/21	3	71.30	6	71.75	70.50	-3	2,003	-0.15%
2021/10/20	5	70.40	3	70.20	70.20	2	2,048	0.10%
2021/10/19	3	69.97	0	0.00	70.20	3	2,094	0.14%
2021/10/18	9	70.17	0	0.00	70.00	9	2,161	0.42%
2021/10/13	4	70.93	0	0.00	70.40	4	2,500	0.16%
2021/10/12	8	72.00	0.5	71.50	71.10	7.5	2,657	0.28%
2021/10/08	0	0.00	11	73.84	74.30	-11	2,827	-0.39%
2021/10/07	1.5	72.67	11	73.06	73.50	-9.5	3,125	-0.30%
2021/10/06	3	72.40	0	0.00	70.80	3	3,303	0.09%
2021/10/05	0	0.00	3	71.60	72.00	-3	3,346	-0.09%
2021/10/04	3	70.20	1	71.18	70.20	2	3,370	0.06%
2021/10/01	7	70.99	1.6	71.53	70.60	5.4	3,394	0.16%
2021/09/29	5	72.00	1	71.60	72.10	4	3,414	0.12%
2021/09/28	2	72.55	1	73.70	72.90	1	3,470	0.03%
2021/09/27	3	75.77	2	76.05	74.30	1	3,501	0.03%
2021/09/24	2	74.35	21	74.70	74.40	-19	3,447	-0.55%
2021/09/23	3	74.90	2	74.00	74.20	1	3,508	0.03%
2021/09/22	5.6	74.51	20	73.90	74.90	-14.4	3,634	-0.40%
2021/09/17	0	0.00	2	71.60	72.50	-2	3,556	-0.06%
2021/09/16	3	70.50	0	0.00	70.50	3	3,562	0.08%
2021/09/15	1	70.10	0	0.00	70.10	1	3,556	0.03%
2021/09/14	3	69.93	0	0.00	70.60	3	3,567	0.08%
2021/09/10	13	70.09	0	0.00	69.70	13	3,579	0.36%
2021/09/09	1	69.10	0	0.00	69.10	1	3,590	0.03%
2021/09/03	2	70.80	5	70.70	70.70	-3	3,586	-0.08%
2021/09/02	0	0.00	1	70.70	70.30	-1	3,611	-0.03%
2021/09/01	3	71.23	0	0.00	71.40	3	3,611	0.08%
2021/08/31	1	72.80	1	72.10	72.40	0	3,594	0.00%
2021/08/30	0	0.00	2	72.70	71.90	-2	3,588	-0.06%
2021/08/25	0	0.00	1	71.00	71.00	-1	3,575	-0.03%
2021/08/23	0	0.00	3.1	69.27	70.50	-3.1	3,582	-0.09%
2021/08/20	3	67.80	0	0.00	67.80	3	3,572	0.08%
2021/08/18	1	67.80	0	0.00	69.80	1	3,546	0.03%
2021/08/16	3.1	69.53	0	0.00	69.50	3.1	3,534	0.09%
2021/08/13	0.1	71.00	0	0.00	70.50	0.1	3,510	0.00%
2021/08/12	3	72.20	0	0.00	71.20	3	3,504	0.09%
2021/08/11	1	72.40	0	0.00	72.20	1	3,500	0.03%
2021/08/10	2	71.85	1	70.70	72.90	1	3,491	0.03%
2021/08/09	2	72.65	0	0.00	72.00	2	3,502	0.06%
2021/08/06	3	72.73	0	0.00	72.50	3	3,490	0.09%
2021/08/05	4.1	73.85	0	0.00	73.30	4.1	3,506	0.12%
2021/08/04	1	74.40	2	73.90	74.20	-1	3,582	-0.03%
2021/08/03	1.4	73.25	0	0.00	73.30	1.4	3,616	0.04%
2021/08/02	4.1	73.85	0	0.00	74.00	4.1	3,588	0.11%
2021/07/30	9	74.59	3	75.50	74.20	6	3,582	0.17%
2021/07/29	5	75.94	0	0.00	76.00	5	3,604	0.14%
2021/07/28	7.1	76.04	3	76.00	76.10	4.1	3,565	0.11%
2021/07/27	9	78.07	2	77.80	77.60	7	3,546	0.20%
2021/07/26	8	79.49	9	79.28	79.10	-1	3,527	-0.03%
2021/07/23	3	78.77	1	79.50	78.60	2	3,487	0.06%
2021/07/22	1	79.00	4	79.00	79.10	-3	3,545	-0.08%
2021/07/21	24.6	77.91	5	77.72	76.90	19.6	3,547	0.55%
2021/07/20	8.1	79.40	2	78.75	79.10	6.1	3,441	0.18%
2021/07/19	7	80.06	5	80.14	80.50	2	3,404	0.06%
2021/07/16	6	79.73	24	80.35	79.80	-18	3,355	-0.54%
2021/07/15	14	79.50	8.3	79.26	78.80	5.7	3,200	0.18%
2021/07/14	22.1	78.67	22.1	77.93	79.00	0	3,035	0.00%
2021/07/13	6.2	77.41	17	77.29	77.00	-10.8	2,727	-0.40%
2021/07/12	5	74.00	0.2	74.10	74.70	4.8	2,556	0.19%
2021/07/08	0	0.00	3	76.30	75.70	-3	2,555	-0.12%
2021/07/07	3	75.80	2	76.20	76.30	1	2,540	0.04%
2021/07/06	3	75.67	4	76.03	75.10	-1	2,539	-0.04%
2021/07/05	1.2	76.73	3	77.13	76.80	-1.9	2,552	-0.07%
2021/07/02	18	77.28	24	75.55	76.20	-6	2,501	-0.24%
2021/07/01	0	0.00	1	75.70	75.40	-1	2,448	-0.04%
2021/06/30	1	75.40	0	0.00	76.00	1	2,421	0.04%
2021/06/29	11.2	73.70	17	75.88	76.00	-5.8	2,314	-0.25%
2021/06/28	2	71.40	0	0.00	72.00	2	2,112	0.09%
2021/06/25	1	70.00	2	70.25	70.30	-1	2,080	-0.05%
2021/06/21	2	67.55	1	66.90	67.00	1	2,087	0.05%
2021/06/18	0	0.00	1	68.60	68.60	-1	2,109	-0.05%
2021/06/16	2	67.20	0.2	67.00	67.50	1.8	2,179	0.08%
2021/06/11	5	68.00	0	0.00	67.80	5	2,299	0.22%
2021/06/10	5.2	68.95	4	68.78	69.40	1.2	2,301	0.05%
2021/06/02	0	0.00	1	66.90	66.90	-1	2,384	-0.04%
2021/06/01	1	67.80	1	67.50	67.50	0	2,399	0.00%
2021/05/28	1	66.00	1	66.30	66.20	0	2,431	0.00%
2021/05/24	0	0.00	1	63.50	63.70	-1	2,608	-0.04%
2021/05/21	1	65.00	0	0.00	63.90	1	2,631	0.04%
2021/05/20	1	63.10	5	63.04	62.90	-4	2,651	-0.15%
2021/05/19	5	62.18	0	0.00	62.50	5	2,681	0.19%
2021/05/18	6	62.10	6	62.85	63.10	0	2,714	0.00%
2021/05/17	2	61.05	0	0.00	61.00	2	2,733	0.07%
2021/05/13	3	60.77	5	62.24	63.80	-2	2,705	-0.07%
2021/05/12	6	63.18	3	64.70	62.20	3	2,669	0.11%
2021/05/11	2	66.00	0	0.00	66.70	2	2,602	0.08%
2021/05/07	0	0.00	6	70.00	70.40	-6	2,586	-0.23%
2021/05/06	9	69.49	0	0.00	68.80	9	2,607	0.35%
2021/05/04	1	70.10	0	0.00	70.70	1	2,596	0.04%
2021/05/03	1.2	72.43	3	72.90	72.20	-1.8	2,631	-0.07%
2021/04/29	2	75.75	4	75.20	74.40	-2	2,619	-0.08%
2021/04/28	13	76.69	1	75.90	75.90	12	2,652	0.45%
2021/04/27	2	73.30	2	74.00	75.10	0	2,598	0.00%
2021/04/26	0	0.00	1	72.20	72.30	-1	2,558	-0.04%
2021/04/23	2	71.65	7	71.77	72.00	-5	2,577	-0.19%
2021/04/22	7	72.67	4	73.10	72.70	3	2,565	0.12%
2021/04/21	2	74.30	0	0.00	74.20	2	2,530	0.08%
2021/04/20	2	74.50	1	74.80	74.60	1	2,572	0.04%
2021/04/16	3	74.63	0	0.00	75.00	3	2,702	0.11%
2021/04/15	3	73.53	27	73.54	73.70	-24	2,689	-0.89%
2021/04/14	0	0.00	23	73.56	74.70	-23	2,659	-0.86%
2021/04/13	0	0.00	1	75.90	74.80	-1	2,693	-0.04%
2021/04/12	2	76.30	2	76.50	75.80	0	2,727	0.00%
2021/04/09	8	76.55	5	76.90	76.20	3	2,928	0.10%
2021/04/08	2	76.05	0	0.00	75.80	2	2,908	0.07%
2021/04/07	11	75.23	2	75.25	75.70	9	2,908	0.31%
2021/04/06	1	74.10	1	74.20	73.90	0	2,893	0.00%
2021/04/01	12	74.80	12.4	74.50	74.50	-0.4	2,889	-0.01%
2021/03/31	2	74.30	2	74.50	74.50	0	2,914	0.00%
2021/03/30	0	0.00	1	74.30	74.40	-1	2,909	-0.03%
2021/03/25	1	74.10	1	74.00	74.00	0	2,942	0.00%
2021/03/24	1	73.30	2	73.40	73.40	-1	2,968	-0.03%
2021/03/23	3	73.13	0	0.00	73.00	3	2,993	0.10%
2021/03/22	14	73.22	24	73.16	73.30	-10	2,998	-0.33%
2021/03/18	4	74.55	0	0.00	74.90	4	3,033	0.13%
2021/03/17	11	75.16	3	75.00	74.90	8	3,001	0.27%
2021/03/15	1	75.20	1	75.30	75.20	0	3,091	0.00%
2021/03/11	0	0.00	2	75.40	75.50	-2	3,192	-0.06%
2021/03/10	1	75.10	0	0.00	74.80	1	3,229	0.03%
2021/03/09	17	74.47	0	0.00	75.00	17	3,261	0.52%
2021/03/05	1	74.20	1	75.00	74.80	0	3,315	0.00%
2021/03/04	7	75.06	0	0.00	75.00	7	3,344	0.21%
2021/03/03	2	75.20	0	0.00	75.60	2	3,350	0.06%
2021/02/26	1	76.00	0	0.00	76.30	1	3,451	0.03%
2021/02/25	0	0.00	1	78.20	78.20	-1	3,576	-0.03%
2021/02/24	1	79.00	2	79.90	78.50	-1	3,639	-0.03%
2021/02/22	5	78.84	2	78.80	78.60	3	3,641	0.08%
2021/02/19	5	78.80	1	79.00	79.00	4	3,640	0.11%
2021/02/18	0	0.00	2	77.90	78.90	-2	3,663	-0.05%
2021/02/04	0	0.00	0	76.20	76.30	0	3,762	0.00%
2021/02/03	0	0.00	1	75.40	75.30	-1	3,991	-0.03%
2021/02/02	1	76.00	0	0.00	75.20	1	4,143	0.02%
2021/02/01	2	74.50	20	74.30	75.00	-18	4,173	-0.43%
2021/01/26	2	76.90	0	0.00	76.20	2	4,228	0.05%
2021/01/25	2	75.90	3	77.23	78.00	-1	4,216	-0.02%
2021/01/22	1	74.70	0	0.00	75.10	1	4,158	0.02%
2021/01/21	2	74.65	0	0.00	74.40	2	4,165	0.05%
2021/01/20	3	75.23	0	0.00	75.30	3	4,152	0.07%
2021/01/19	1	76.20	5	76.12	76.70	-4	4,161	-0.10%
2021/01/18	9	76.17	1	76.50	76.40	8	4,152	0.19%
2021/01/15	4	77.25	0	0.00	77.20	4	4,118	0.10%
2021/01/14	24	78.79	0	0.00	78.60	24	4,119	0.58%
2021/01/13	15	78.49	0	0.00	78.40	15	4,163	0.36%
2021/01/11	5	80.48	28	79.92	80.70	-23	4,179	-0.55%
2021/01/08	9	78.42	3	78.27	78.30	6	4,273	0.14%
2021/01/07	2	78.65	2	79.30	79.00	0	4,425	0.00%
2021/01/06	4	79.68	1	79.90	78.80	3	4,420	0.07%
2021/01/05	2	80.65	0	0.00	80.40	2	4,365	0.05%
2021/01/04	24	82.92	13	82.10	81.50	11	4,336	0.25%
2020/12/30	3	77.07	0	0.00	77.70	3	4,112	0.07%
2020/12/28	0	0.00	20	77.60	77.80	-20	4,111	-0.49%
2020/12/24	0	0.00	1	77.40	77.30	-1	4,104	-0.02%
2020/12/18	20	77.00	0	0.00	77.20	20	4,464	0.45%
2020/12/17	1	78.30	2.3	78.31	78.70	-1.3	4,486	-0.03%
2020/12/16	1	76.70	0	0.00	77.30	1	4,524	0.02%
2020/12/15	8	76.19	2	76.00	75.90	6	4,621	0.13%
2020/12/14	1	78.00	1	78.10	78.20	0	4,839	0.00%
2020/12/11	11	76.49	4	77.05	78.10	7	4,859	0.14%
2020/12/10	8	78.00	0	0.00	77.50	8	4,866	0.16%
2020/12/09	4	79.50	1	79.50	79.50	3	4,860	0.06%
2020/12/08	1	79.70	1	79.60	79.50	0	4,881	0.00%
2020/12/07	5	79.80	2	79.80	80.00	3	4,946	0.06%
2020/12/04	5	80.84	1	80.50	80.90	4	4,942	0.08%
2020/12/03	2	81.85	0	0.00	81.50	2	4,982	0.04%
2020/12/02	18	83.58	5	84.02	83.40	13	5,117	0.25%
2020/12/01	2	81.80	0	0.00	82.30	2	5,187	0.04%
2020/11/30	0	0.00	1	84.20	82.70	-1	5,368	-0.02%
2020/11/27	1	82.90	2	83.15	83.20	-1	5,568	-0.02%
2020/11/26	0	0.00	3.1	83.86	83.30	-3.1	6,032	-0.05%
2020/11/25	8	84.28	4	83.75	83.10	4	6,291	0.06%
2020/11/24	31	84.54	11	84.61	84.60	20	6,492	0.31%
2020/11/23	4	83.10	3	83.33	83.10	1	6,702	0.01%
2020/11/20	4	81.70	1	81.40	82.10	3	6,788	0.04%
2020/11/19	1	81.40	1	81.60	81.80	0	7,057	0.00%
2020/11/18	1	80.60	0	0.00	80.30	1	7,306	0.01%
2020/11/17	0	0.00	10	80.63	80.20	-10	7,399	-0.14%
2020/11/16	1	80.90	0	0.00	80.80	1	7,421	0.01%
2020/11/13	1	81.80	14.1	81.67	81.80	-13.1	7,428	-0.18%
2020/11/12	3	81.63	4	81.95	80.80	-1	7,519	-0.01%
2020/11/11	15	82.95	33	82.66	82.00	-18	7,531	-0.24%
2020/11/10	4	81.65	12.5	81.50	81.00	-8.5	7,296	-0.12%
2020/11/09	2	79.60	1	80.50	79.40	1	7,174	0.01%
2020/11/06	1	79.00	4	79.83	79.30	-3	7,165	-0.04%
2020/11/05	0	0.00	2	78.85	78.70	-2	7,157	-0.03%
2020/11/04	0	0.00	5	77.86	78.80	-5	7,140	-0.07%
2020/11/03	1	76.40	2	76.75	76.60	-1	7,096	-0.01%
2020/11/02	3	74.43	2	74.75	74.60	1	7,073	0.01%
2020/10/30	1	75.51	1	76.50	75.50	0	7,062	0.00%
2020/10/29	3	75.43	3	75.20	76.80	0	7,040	0.00%
2020/10/28	8	76.79	0	0.00	76.20	8	7,014	0.11%
2020/10/27	1	77.60	4	78.20	78.50	-3	6,982	-0.04%
2020/10/26	5	76.18	1	76.60	76.10	4	6,938	0.06%
2020/10/23	1	77.70	0	0.00	77.60	1	6,913	0.01%
2020/10/22	3	76.33	1	77.10	77.40	2	6,931	0.03%
2020/10/21	3	78.67	0	0.00	78.10	3	6,890	0.04%
2020/10/20	0.1	79.90	2	80.60	79.90	-2	6,834	-0.03%
2020/10/19	0	0.00	1	81.80	80.90	-1	6,801	-0.01%
2020/10/16	2	81.70	23	80.82	79.70	-21	6,727	-0.31%
2020/10/15	21	78.96	17	78.21	80.10	4	6,535	0.06%
2020/10/14	3	75.30	0	0.00	74.90	3	6,360	0.05%
2020/10/13	2	75.45	1	75.60	75.60	1	6,355	0.02%
2020/10/12	1	75.50	0	0.00	76.30	1	6,359	0.02%
2020/10/08	4	76.95	0	0.00	76.60	4	6,367	0.06%
2020/10/07	0	0.00	1	78.00	77.70	-1	6,387	-0.02%
2020/10/06	0	0.00	3	77.17	77.40	-3	6,384	-0.05%
2020/09/30	3	75.63	1	76.50	76.40	2	6,386	0.03%
2020/09/29	3	76.23	4	76.40	76.00	-1	6,397	-0.02%
2020/09/28	5	74.30	3	75.30	77.00	2	6,451	0.03%
2020/09/25	13	74.52	8	74.79	74.60	5	6,478	0.08%
2020/09/24	10.1	76.83	6	76.95	76.60	4.1	6,380	0.06%
2020/09/23	8.1	79.05	1	78.50	78.30	7.1	6,315	0.11%
2020/09/22	10	81.60	16	81.86	81.30	-6	6,232	-0.10%
2020/09/21	0	0.00	4	83.20	82.80	-4	6,183	-0.06%
2020/09/18	2	83.85	3	82.93	82.70	-1	6,137	-0.02%
2020/09/17	4	82.40	15.2	83.31	83.90	-11.2	6,020	-0.19%
2020/09/16	1	80.50	2	80.70	80.10	-1	5,739	-0.02%
2020/09/15	0.1	80.20	1	80.60	80.50	-1	5,706	-0.02%
2020/09/14	12	78.96	1	79.80	79.40	11	5,699	0.19%
2020/09/11	8.1	78.71	1	79.40	79.90	7.1	5,627	0.13%
2020/09/10	2	79.25	0	79.10	79.00	2	5,567	0.04%
2020/09/09	2	79.45	0	0.00	80.70	2	5,474	0.04%
2020/09/08	3.1	80.43	4	80.00	80.20	-1	5,407	-0.02%
2020/09/07	6.1	79.71	5	80.54	79.40	1.1	5,325	0.02%
2020/09/04	18.1	82.27	0	0.00	82.70	18.1	5,167	0.35%
2020/09/03	9.1	84.27	21	85.41	83.90	-11.9	5,049	-0.24%
2020/09/02	8	85.16	6	85.63	85.10	2	4,860	0.04%
2020/09/01	24	84.21	29.3	83.74	82.50	-5.3	4,625	-0.12%
2020/08/31	3	81.90	121	82.36	82.50	-118	4,152	-2.84%	大賣/鉅額交易
2020/08/28	57	78.63	57	79.24	79.60	0	3,880	0.00%
2020/08/27	53	78.85	44	78.15	79.00	9	3,587	0.25%
2020/08/26	4	75.85	3	76.10	75.80	1	3,223	0.03%
2020/08/25	9	75.18	5	76.02	75.00	4	3,051	0.13%
2020/08/24	5	71.54	7.2	72.32	74.00	-2.2	2,725	-0.08%
2020/08/21	0	0.00	13	70.27	69.70	-13	2,459	-0.53%
2020/08/20	29	64.21	13	65.67	65.80	16	2,365	0.68%
2020/08/19	1	68.00	5	68.08	67.70	-4	2,285	-0.18%
2020/08/18	4	69.98	2	70.25	69.40	2	2,198	0.09%
2020/08/17	4	69.10	5	69.20	69.40	-1	2,076	-0.05%
2020/08/13	3	67.53	1	67.80	67.10	2	2,008	0.10%
2020/08/12	0	0.00	2	66.50	67.10	-2	1,986	-0.10%
2020/08/11	0	0.00	1	65.70	66.10	-1	1,959	-0.05%
2020/08/07	4	65.48	0	0.00	65.60	4	1,959	0.20%
2020/08/06	1	65.60	0	0.00	65.40	1	1,978	0.05%
2020/07/31	3	64.20	1	64.30	64.30	2	2,070	0.10%
2020/07/29	6	62.60	0	0.00	62.60	6	2,038	0.29%
2020/07/28	1	63.00	0	0.00	62.50	1	2,038	0.05%
2020/07/27	2	62.35	1	62.60	62.00	1	2,034	0.05%
2020/07/24	2	64.00	0	0.00	63.30	2	2,042	0.10%
2020/07/23	1	65.10	0	0.00	65.10	1	2,035	0.05%
2020/07/22	0.2	65.60	0	0.00	65.70	0.2	2,041	0.01%
2020/07/21	2	65.00	0	0.00	65.00	2	2,035	0.10%
2020/07/20	1	64.90	0	0.00	64.90	1	2,045	0.05%
2020/07/17	2	66.10	0	0.00	65.00	2	2,062	0.10%
2020/07/14	14	67.76	1	67.90	68.00	13	2,079	0.63%
2020/07/13	2	68.80	0	0.00	68.70	2	2,052	0.10%
2020/07/08	3.3	70.06	1	70.60	70.70	2.3	2,059	0.11%
2020/07/07	12.2	70.21	2	70.75	70.40	10.2	2,043	0.50%
2020/07/06	2	69.75	4	69.03	69.50	-2	2,043	-0.10%
2020/07/03	0	0.00	27	66.80	67.00	-27	2,054	-1.31%
2020/06/30	1	64.30	0	0.00	64.40	1	2,110	0.05%
2020/06/29	1	62.20	0	0.00	62.40	1	2,124	0.05%
2020/06/24	7	63.64	0	0.00	63.30	7	2,110	0.33%
2020/06/23	11	64.31	0	0.00	64.00	11	2,125	0.52%
2020/06/22	9	64.62	0	0.00	64.50	9	2,130	0.42%
2020/06/18	0	0.00	1	63.40	63.50	-1	2,109	-0.05%
2020/06/12	0	0.00	1	62.10	63.20	-1	2,240	-0.04%
2020/06/10	1	66.60	0	0.00	66.30	1	2,262	0.04%
2020/06/08	1	66.10	0	0.00	66.10	1	2,431	0.04%
2020/06/03	3	65.03	0	0.00	65.40	3	2,409	0.12%
2020/05/28	0	0.00	2	64.65	63.90	-2	2,379	-0.08%
2020/05/27	2	63.95	3	64.00	64.00	-1	2,367	-0.04%
2020/05/21	0	0.00	1	63.40	63.90	-1	2,472	-0.04%
2020/05/18	1	61.70	0	0.00	62.10	1	2,457	0.04%
2020/05/13	3	63.27	0	0.00	63.80	3	2,413	0.12%
2020/05/12	1	64.40	0	0.00	64.40	1	2,399	0.04%
2020/05/11	1	65.60	2	64.10	65.60	-1	2,366	-0.04%
2020/05/08	1	62.00	2	62.60	62.00	-1	2,319	-0.04%
2020/05/05	2	62.40	10	62.32	62.40	-8	2,314	-0.35%
2020/04/30	4	62.15	3	62.10	62.40	1	2,316	0.04%
2020/04/29	1	61.90	0	0.00	61.90	1	2,322	0.04%
2020/04/28	0	0.00	1	60.40	61.50	-1	2,313	-0.04%
2020/04/27	3	59.50	2	60.60	60.00	1	2,351	0.04%
2020/04/23	2	58.90	0	0.00	59.30	2	2,344	0.09%
2020/04/22	1	57.40	0	0.00	58.80	1	2,318	0.04%
2020/04/21	0	0.00	6	58.03	57.80	-6	2,299	-0.26%
2020/04/17	14	61.93	0	0.00	60.20	14	2,266	0.62%
2020/04/15	1	60.80	0	0.00	61.50	1	2,208	0.05%
2020/04/14	3	60.30	2	60.10	60.10	1	2,184	0.05%
2020/04/10	3	59.00	3	59.33	60.00	0	2,179	0.00%
2020/04/09	2	60.10	0	0.00	59.00	2	2,195	0.09%
2020/04/08	2	56.70	1	56.60	58.80	1	2,147	0.05%
2020/04/07	2	54.60	0	0.00	55.60	2	2,060	0.10%
2020/03/31	0	0.00	2	52.30	52.30	-2	1,894	-0.11%
2020/03/27	3	52.33	2	52.30	51.30	1	1,859	0.05%
2020/03/25	0	0.00	2	51.90	52.00	-2	1,876	-0.11%
2020/03/20	0	0.00	5	48.95	49.05	-5	1,842	-0.27%
2020/03/18	2	51.10	3	52.07	50.10	-1	1,746	-0.06%
2020/03/17	3.2	52.22	0	0.00	52.10	3.2	1,719	0.19%
2020/03/16	2.5	55.90	0	0.00	55.50	2.5	1,688	0.15%
2020/03/13	13.5	55.14	0	0.00	57.60	13.5	1,672	0.81%
2020/03/12	25.5	64.69	9	63.68	60.80	16.5	1,588	1.04%
2020/03/11	1	67.70	0	0.00	67.30	1	1,505	0.07%
2020/03/10	0.3	68.50	0	0.00	68.00	0.3	1,551	0.02%
2020/03/09	2	68.80	1	69.90	68.20	1	1,545	0.06%
2020/03/05	1	70.30	1	70.50	70.60	0	1,562	0.00%
2020/03/04	1	68.90	0	0.00	69.10	1	1,559	0.06%
2020/03/02	0	0.00	1	69.60	68.80	-1	1,592	-0.06%
2020/02/27	0.3	69.30	1	69.00	69.00	-0.7	1,603	-0.04%
2020/02/26	0	0.00	13	69.08	69.00	-13	1,602	-0.81%
2020/02/25	2	69.15	2	69.50	69.10	0	1,570	0.00%
2020/02/19	0	0.00	1	71.80	71.90	-1	1,536	-0.07%
2020/02/14	1	72.20	0	0.00	72.50	1	1,575	0.06%
2020/02/13	0	0.00	4	72.50	72.40	-4	1,579	-0.25%
2020/02/10	0	0.00	1	70.80	70.90	-1	1,713	-0.06%
2020/02/07	2	72.00	0	0.00	71.10	2	1,783	0.11%
2020/02/06	0.1	72.10	0	0.00	72.00	0.1	1,835	0.00%
2020/02/03	1.2	68.83	0	0.00	68.90	1.2	2,110	0.06%
2020/01/31	13	70.19	1	70.70	70.70	12	2,123	0.56%
2020/01/17	0	0.00	1	75.60	75.60	-1	2,197	-0.05%
2020/01/16	0	0.00	1.3	75.60	75.60	-1.3	2,190	-0.06%
2020/01/14	0	0.00	3	75.60	75.60	-3	2,212	-0.14%
2020/01/10	0	0.00	2	74.30	74.30	-2	2,268	-0.09%
2020/01/09	0	0.00	3	74.27	74.20	-3	2,277	-0.13%
2020/01/07	13	74.27	0	0.00	74.50	13	2,273	0.57%
2020/01/06	1	74.80	0	0.00	74.30	1	2,279	0.04%
2019/12/31	1	75.50	0	0.00	75.50	1	2,270	0.04%
2019/12/30	0	0.00	0.1	75.50	75.50	-0.1	2,270	0.00%
2019/12/27	0	0.00	1	75.90	75.90	-1	2,268	-0.04%
2019/12/23	0	0.00	2	75.55	75.30	-2	2,369	-0.08%
2019/12/20	16	76.24	0	0.00	76.10	16	2,385	0.67%
2019/12/19	1	75.70	0	0.00	75.70	1	2,387	0.04%
2019/12/18	0	0.00	2	75.60	75.60	-2	2,390	-0.08%
2019/12/17	1	74.90	0	0.00	75.20	1	2,392	0.04%
2019/12/12	0	0.00	1	75.20	74.80	-1	2,567	-0.04%
2019/12/09	3	75.13	1	74.80	74.70	2	2,588	0.08%
2019/12/05	0	0.00	3	74.84	75.80	-3	2,656	-0.11%
2019/12/03	4	74.28	0	0.00	74.20	4	2,770	0.14%
2019/12/02	1	73.60	1	74.50	74.50	0	2,878	0.00%
2019/11/27	0	0.00	0.2	75.00	74.90	-0.2	3,158	-0.01%
2019/11/26	2	74.95	6	75.07	75.20	-4	3,164	-0.13%
2019/11/25	0.1	75.00	0	0.00	74.90	0.1	3,207	0.00%
2019/11/19	6	75.23	1	75.10	75.20	5	3,326	0.15%
2019/11/14	1	74.60	0	0.00	74.40	1	3,332	0.03%
2019/11/13	0	0.00	1	75.20	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	1	74.40	0	0.00	73.60	1	3,397	0.03%
2019/11/08	0	0.00	3	75.07	75.00	-3	3,389	-0.09%
2019/11/07	6	75.30	0	0.00	74.50	6	3,402	0.18%
2019/11/06	1	75.20	0	0.00	75.80	1	3,349	0.03%
2019/11/04	2.1	74.61	0	0.00	74.40	2.1	3,306	0.06%
2019/11/01	3	74.77	0	0.00	74.90	3	3,263	0.09%
2019/10/31	7	76.50	0	0.00	76.00	7	3,189	0.22%
2019/10/30	5.1	77.52	0	0.00	78.10	5.1	3,079	0.17%
2019/10/29	3	77.77	2	77.50	77.60	1	3,051	0.03%
2019/10/28	4.1	79.00	2	78.75	78.60	2.1	3,016	0.07%
2019/10/25	3	80.30	0	0.00	80.10	3	2,977	0.10%
2019/10/24	6.1	80.66	0	0.00	81.10	6.1	2,963	0.21%
2019/10/22	1	80.50	0	0.00	80.60	1	2,996	0.03%
2019/10/21	0	0.00	1	80.80	80.80	-1	3,002	-0.03%
2019/10/18	7	82.03	5	81.80	81.00	2	3,026	0.07%
2019/10/17	0	0.00	0.3	81.10	81.20	-0.3	2,964	-0.01%
2019/10/16	1	80.60	0	0.00	80.60	1	2,954	0.03%
2019/10/15	0.1	80.60	2	80.90	80.60	-1.9	2,957	-0.06%
2019/10/14	2	81.50	0	0.00	81.00	2	2,958	0.07%
2019/10/09	1	80.80	3.2	80.19	81.00	-2.2	2,945	-0.07%
2019/10/08	1	80.90	1	80.90	80.60	0	2,935	0.00%
2019/10/07	2	82.40	1	82.90	81.90	1	2,919	0.03%
2019/10/04	0	0.00	1	81.90	81.90	-1	2,893	-0.03%
2019/10/03	1	82.10	0	0.00	82.00	1	2,895	0.03%
2019/10/02	0	0.00	1	82.40	82.60	-1	2,892	-0.03%
2019/09/27	11	81.37	2	81.90	81.60	9	2,870	0.31%
2019/09/26	3	83.93	2	84.45	83.30	1	2,833	0.04%
2019/09/25	2	82.60	5	83.06	83.80	-3	2,796	-0.11%
2019/09/24	1	83.20	9	83.92	83.00	-8	2,801	-0.29%
2019/09/20	1	82.80	1	82.60	83.00	0	2,772	0.00%
2019/09/19	1	83.00	3.2	82.32	82.80	-2.2	2,758	-0.08%
2019/09/18	0	0.00	11	82.23	81.90	-11	2,777	-0.40%
2019/09/17	0	0.00	5	82.88	81.20	-5	2,728	-0.18%
2019/09/16	1	81.10	0	0.00	81.80	1	2,666	0.04%
2019/09/11	1	81.40	1	81.30	81.50	0	2,670	0.00%
2019/09/10	0	0.00	1	81.50	81.30	-1	2,650	-0.04%
2019/09/09	1	81.60	0	0.00	81.50	1	2,612	0.04%
2019/09/06	10	82.30	0	0.00	82.10	10	2,543	0.39%
2019/09/05	1	81.40	0.1	81.70	81.90	0.9	2,451	0.04%
2019/09/04	0.5	81.80	5	81.70	82.00	-4.5	2,365	-0.19%
2019/09/03	5	80.76	8	82.03	80.70	-3	2,259	-0.13%
2019/09/02	1	78.50	2	78.25	79.00	-1	1,996	-0.05%
2019/08/30	6	78.90	0	0.00	78.80	6	1,958	0.31%
2019/08/29	14	78.65	0	0.00	78.80	14	1,932	0.72%
2019/08/28	19	80.28	6	80.18	79.30	13	1,914	0.68%
2019/08/27	5	79.68	23.3	79.53	79.20	-18.3	1,862	-0.98%
2019/08/26	2	76.85	2	77.10	77.00	0	1,752	0.00%
2019/08/23	2	77.40	3	77.20	77.80	-1	1,743	-0.06%
2019/08/22	0	0.00	1	78.10	77.80	-1	1,743	-0.06%
2019/08/21	0	0.00	1	78.10	78.10	-1	1,741	-0.06%
2019/08/20	2	77.90	0	0.00	77.80	2	1,728	0.12%
2019/08/19	2	78.90	1	78.50	77.80	1	1,724	0.06%
2019/08/16	2	78.05	0	0.00	78.00	2	1,719	0.12%
2019/08/15	3	77.03	1	77.80	77.90	2	1,728	0.12%
2019/08/14	1	77.60	0	0.00	77.90	1	1,708	0.06%
2019/08/13	3	76.90	0	0.00	77.20	3	1,703	0.18%
2019/08/12	0	0.00	3.2	76.59	76.90	-3.2	1,729	-0.19%
2019/08/08	2	73.60	1	73.60	73.70	1	1,715	0.06%
2019/08/07	1	73.10	1	73.30	73.10	0	1,763	0.00%
2019/08/06	3.2	74.28	1	74.80	74.80	2.2	1,788	0.12%
2019/08/05	0	0.00	5	76.40	75.10	-5	1,838	-0.27%
2019/08/02	3.2	76.66	1	76.00	75.80	2.2	1,915	0.11%
2019/07/31	1	77.60	1	77.90	78.30	0	1,978	0.00%
2019/07/29	2	79.30	1	78.70	78.50	1	2,026	0.05%
2019/07/25	0	0.00	2	79.20	79.20	-2	2,053	-0.10%
2019/07/24	0	0.00	1	78.80	78.80	-1	2,081	-0.05%
2019/07/23	0	0.00	5	78.00	77.70	-5	2,090	-0.24%
2019/07/22	2	77.60	0	0.00	77.50	2	2,094	0.10%
2019/07/17	3	75.70	1	75.90	75.40	2	2,123	0.09%
2019/07/16	1	76.30	0	0.00	76.30	1	2,181	0.05%
2019/07/12	0	0.00	1	76.50	76.30	-1	2,269	-0.04%
2019/07/11	4	75.38	1	75.70	75.40	3	2,337	0.13%
2019/07/09	1	75.40	0	0.00	75.20	1	2,571	0.04%
2019/06/25	3	73.73	5	73.90	72.90	-2	2,776	-0.07%
2019/06/24	3	72.10	0	0.00	72.30	3	2,766	0.11%
2019/06/21	0	0.00	5	72.96	72.00	-5	2,805	-0.18%
2019/06/20	0	0.00	2	72.55	72.40	-2	2,813	-0.07%
2019/06/19	0	0.00	1	71.20	71.10	-1	2,896	-0.03%
2019/06/18	1	70.00	0	0.00	70.00	1	2,936	0.03%
2019/06/14	0.1	71.00	0	0.00	70.50	0.1	3,155	0.00%
2019/06/11	1	71.10	2	71.00	70.60	-1	3,487	-0.03%
2019/06/06	1	69.00	0	0.00	69.10	1	3,513	0.03%
2019/06/05	2	69.80	0	0.00	69.60	2	3,537	0.06%
2019/06/04	5	70.00	0	0.00	69.60	5	3,556	0.14%
2019/06/03	3	69.60	0	0.00	69.60	3	3,580	0.08%
2019/05/31	1	70.60	2	70.80	70.80	-1	3,592	-0.03%
2019/05/29	0	0.00	10	70.00	70.10	-10	3,673	-0.27%
2019/05/28	1	70.10	0	0.00	68.60	1	3,689	0.03%
2019/05/27	1	69.60	1	70.00	69.70	0	3,743	0.00%
2019/05/21	0	0.00	1	69.00	69.50	-1	3,853	-0.03%
2019/05/20	5	67.50	0	0.00	67.50	5	3,903	0.13%
2019/05/17	2	68.30	0	0.00	68.50	2	3,911	0.05%
2019/05/15	1	69.00	0	0.00	69.20	1	3,886	0.03%
2019/05/14	9	68.76	0	0.00	69.30	9	3,919	0.23%
2019/05/13	11.2	71.52	2	72.00	70.20	9.2	3,910	0.24%
2019/05/10	1	74.60	2	73.10	73.50	-1	3,847	-0.03%
2019/05/09	7	75.94	0	0.00	75.80	7	3,794	0.18%
2019/05/08	12	77.65	1	77.50	77.50	11	3,787	0.29%
2019/05/07	2	78.85	3	78.80	78.70	-1	3,763	-0.03%
2019/05/06	1	79.60	0	0.00	79.50	1	3,772	0.03%
2019/05/03	2.2	81.24	2	81.40	81.10	0.2	3,773	0.01%
2019/04/30	2	78.80	3	79.37	80.00	-1	3,910	-0.03%
2019/04/29	2	78.50	6	79.12	78.60	-4	3,962	-0.10%
2019/04/26	1	79.90	0	0.00	80.00	1	3,981	0.03%
2019/04/23	3	81.37	2	80.95	81.10	1	4,027	0.02%
2019/04/22	7	82.01	2	82.55	81.80	5	4,006	0.12%
2019/04/18	6	81.35	6	81.00	80.10	0	3,974	0.00%
2019/04/17	2	82.40	3	83.20	82.00	-1	3,968	-0.03%
2019/04/16	3	82.60	10	83.33	83.40	-7	3,921	-0.18%
2019/04/12	2	79.75	0	0.00	79.90	2	3,857	0.05%
2019/04/11	0	0.00	1	79.90	79.90	-1	3,945	-0.03%
2019/04/10	11	81.34	0	0.00	80.90	11	4,001	0.27%
2019/04/09	0	0.00	5	81.70	81.60	-5	4,012	-0.12%
2019/04/03	1	80.40	2	80.95	80.60	-1	4,051	-0.02%
2019/04/02	1	81.10	4	81.40	81.10	-3	4,059	-0.07%
2019/04/01	1	82.10	2	82.10	82.00	-1	4,061	-0.02%
2019/03/29	0	0.00	1	80.60	81.00	-1	3,987	-0.03%
2019/03/27	1	80.60	0	0.00	80.90	1	4,039	0.02%
2019/03/26	1	81.80	0	0.00	81.60	1	4,075	0.02%
2019/03/25	1	80.80	0	0.00	82.10	1	4,063	0.02%
2019/03/22	1	81.40	5	83.98	81.70	-4	4,118	-0.10%
2019/03/21	0	0.00	1.1	83.17	82.80	-1.1	4,101	-0.03%
2019/03/20	3	82.80	7	82.59	82.80	-4	4,119	-0.10%
2019/03/19	6	82.05	6	81.68	81.70	0	4,097	0.00%
2019/03/18	5	80.96	39.2	80.00	81.60	-34.2	4,130	-0.83%
2019/03/15	4	76.58	5	77.00	76.50	-1	3,954	-0.03%
2019/03/14	2	76.80	2	77.35	76.70	0	3,935	0.00%
2019/03/13	2	78.45	0	0.00	78.20	2	3,921	0.05%
2019/03/12	0	0.00	2	78.70	78.70	-2	3,938	-0.05%
2019/03/08	1	77.00	0	0.00	78.20	1	4,004	0.02%
2019/03/06	4	77.90	2	78.10	78.10	2	4,069	0.05%
2019/03/05	3	77.53	2	78.80	77.40	1	4,202	0.02%
2019/03/04	1	79.40	1	79.60	78.70	0	4,188	0.00%
2019/02/27	4	78.68	11	78.91	78.60	-7	4,145	-0.17%
2019/02/26	6	78.88	1	79.40	78.80	5	4,137	0.12%
2019/02/25	2	78.70	9	78.02	78.90	-7	4,080	-0.17%
2019/02/22	6	77.45	0	0.00	77.10	6	4,000	0.15%
2019/02/21	1	78.10	3	78.03	77.60	-2	4,007	-0.05%
2019/02/19	6	77.40	1	77.10	77.20	5	3,955	0.13%
2019/02/15	1	75.50	3	75.70	75.40	-2	3,863	-0.05%
2019/02/14	0	0.00	1	76.20	76.10	-1	3,842	-0.03%
2019/02/12	6	76.02	4	75.48	75.70	2	3,760	0.05%
2019/02/11	0	0.00	1	76.30	76.30	-1	3,724	-0.03%
2019/01/30	11	75.75	1	75.70	75.40	10	3,703	0.27%
2019/01/29	11	74.69	1	74.70	74.70	10	3,688	0.27%
2019/01/28	2	76.00	1	76.00	76.20	1	3,652	0.03%
2019/01/25	5	75.62	2	76.30	75.60	3	3,646	0.08%
2019/01/24	5	76.56	0	0.00	76.50	5	3,606	0.14%
2019/01/23	2	76.90	1	76.20	77.30	1	3,604	0.03%
2019/01/22	5	75.98	0	76.80	75.50	5	3,566	0.14%
2019/01/21	5	78.06	0	0.00	77.50	5	3,489	0.14%
2019/01/18	25	78.40	1	78.70	78.70	24	3,424	0.70%
2019/01/17	5	79.80	0	0.00	79.40	5	3,394	0.15%
2019/01/16	2	80.70	1	80.40	80.60	1	3,450	0.03%
2019/01/15	0	0.00	1	81.40	81.00	-1	3,446	-0.03%
2019/01/11	2	80.10	0	0.00	79.60	2	3,413	0.06%
2019/01/10	1	80.20	0	0.00	80.60	1	3,390	0.03%
2019/01/09	0	0.00	2	81.90	80.60	-2	3,377	-0.06%
2019/01/08	5	81.62	4	81.88	82.50	1	3,328	0.03%
2019/01/07	3	82.33	3	82.03	82.00	0	3,293	0.00%
2019/01/04	2	82.20	3.4	82.44	83.10	-1.4	3,226	-0.04%
2019/01/03	2	82.70	0	0.00	82.20	2	3,165	0.06%
2019/01/02	1	82.50	4	82.00	80.90	-3	3,059	-0.10%
2018/12/27	3	79.13	7	79.17	79.00	-4	2,964	-0.13%
2018/12/26	5	77.24	1	78.30	77.10	4	2,902	0.14%
2018/12/25	6	78.22	2	78.05	78.10	4	2,887	0.14%
2018/12/24	0	0.00	33	80.02	80.50	-33	2,843	-1.16%
2018/12/22	0	0.00	1	78.50	78.10	-1	2,792	-0.04%
2018/12/21	1	76.90	14	78.73	77.90	-13	2,821	-0.46%
2018/12/20	3	78.83	1	79.00	78.40	2	2,799	0.07%
2018/12/19	1	78.80	7	79.70	78.80	-6	2,767	-0.22%
2018/12/18	1	78.60	1	79.50	78.60	0	2,707	0.00%
2018/12/17	5	79.56	3	81.23	79.10	2	2,711	0.07%
2018/12/14	2	80.15	6	81.27	80.90	-4	2,682	-0.15%
2018/12/13	0	0.00	2	80.10	80.00	-2	2,665	-0.08%
2018/12/12	8	80.39	4	80.90	80.50	4	2,751	0.15%
2018/12/11	0	0.00	2	78.95	80.50	-2	2,727	-0.07%
2018/12/10	0	0.00	4	77.52	77.30	-4	2,619	-0.15%
2018/12/07	2	75.80	3	76.70	76.40	-1	2,597	-0.04%
2018/12/06	7	75.99	1	76.10	74.20	6	2,591	0.23%
2018/12/05	2	76.65	0	0.00	76.80	2	2,574	0.08%
2018/12/04	0	0.00	1	79.30	78.30	-1	2,572	-0.04%
2018/12/03	1	77.80	3	78.83	79.50	-2	2,563	-0.08%
2018/11/30	3	76.07	1.1	76.63	77.00	1.9	2,500	0.08%
2018/11/29	1	78.60	2	77.00	77.00	-1	2,526	-0.04%
2018/11/28	1	78.00	6	77.07	77.50	-5	2,469	-0.20%
2018/11/26	0	0.00	1	72.10	72.20	-1	2,279	-0.04%
2018/11/23	1	71.00	1	72.10	71.10	0	2,275	0.00%
2018/11/21	0	0.00	1	73.80	73.80	-1	2,251	-0.04%
2018/11/20	1	74.70	4	74.98	74.00	-3	2,246	-0.13%
2018/11/19	1	74.80	2	74.40	74.70	-1	2,228	-0.05%
2018/11/09	0	0.00	1	74.90	73.50	-1	2,193	-0.05%
2018/11/07	0	0.00	1	73.10	73.20	-1	2,125	-0.05%
2018/11/05	1	73.00	0	0.00	73.00	1	2,099	0.05%
2018/11/01	1	72.00	1	72.50	72.30	0	2,118	0.00%
2018/10/30	1	67.80	0	0.00	68.80	1	2,121	0.05%
2018/10/29	1.2	69.03	1	70.00	68.90	0.2	2,137	0.01%
2018/10/26	4	74.20	8	73.03	72.60	-4	2,098	-0.19%
2018/10/25	1	73.50	0	0.00	72.60	1	2,058	0.05%
2018/10/24	3	73.43	9	73.58	74.00	-6	2,031	-0.30%
2018/10/23	0	0.00	1	72.00	71.20	-1	1,948	-0.05%
2018/10/22	0.2	71.00	0.2	71.00	70.90	0	1,926	0.00%
2018/10/19	0.2	71.00	0	0.00	71.00	0.2	1,922	0.01%
2018/10/16	0.2	69.70	0	0.00	69.70	0.2	1,934	0.01%
2018/10/11	2.2	66.36	0	0.00	64.30	2.2	1,976	0.11%
2018/10/09	0.3	70.20	0	0.00	69.90	0.3	1,985	0.01%
2018/10/05	6	69.65	0	0.00	70.00	6	1,991	0.30%
2018/10/04	1	72.10	0	0.00	72.00	1	1,985	0.05%
2018/10/03	3	72.90	0	0.00	72.70	3	1,991	0.15%
2018/10/02	0	0.00	1	74.30	74.10	-1	1,991	-0.05%
2018/10/01	0	0.00	1	74.10	74.20	-1	2,005	-0.05%
2018/09/28	1	75.10	0	0.00	74.10	1	2,032	0.05%
2018/09/18	2	74.40	5	74.42	74.10	-3	1,753	-0.17%
2018/09/17	1	71.80	12.6	72.50	72.50	-11.6	1,596	-0.73%
2018/09/14	0	0.00	3	69.10	68.80	-3	1,514	-0.20%
2018/09/13	12	68.10	0	0.00	68.10	12	1,496	0.80%
2018/09/11	2	69.80	0	0.00	70.00	2	1,476	0.14%
2018/09/10	1	71.80	0	0.00	69.20	1	1,457	0.07%
2018/09/07	0	0.00	1	73.10	70.80	-1	1,430	-0.07%
2018/09/06	0	0.00	20	71.70	71.80	-20	1,407	-1.42%
2018/09/04	1	69.30	1	70.00	69.20	0	1,313	0.00%
2018/08/31	2	68.30	0	0.00	68.60	2	1,349	0.15%
2018/08/29	1	68.70	0	0.00	70.20	1	1,368	0.07%
2018/08/28	0	0.00	1	69.30	68.70	-1	1,375	-0.07%
2018/08/27	1	68.60	1	68.00	68.50	0	1,384	0.00%
2018/08/24	2	67.70	0	0.00	67.30	2	1,427	0.14%
2018/08/22	11	68.32	0	0.00	68.30	11	1,426	0.77%
2018/08/21	10	68.00	0	0.00	68.50	10	1,428	0.70%
2018/08/17	2	69.50	0	0.00	69.50	2	1,395	0.14%
2018/08/16	1	70.00	0	0.00	70.00	1	1,403	0.07%
2018/08/15	1	71.00	0	0.00	71.00	1	1,408	0.07%
2018/08/14	1	72.30	0	0.00	72.10	1	1,454	0.07%
2018/08/13	2.2	72.00	0	0.00	72.00	2.2	1,495	0.15%
2018/08/09	3	74.03	0	0.00	73.80	3	1,477	0.20%
2018/08/08	2	78.90	9	78.99	79.00	-7	1,469	-0.48%
2018/08/06	0	0.00	1	79.50	79.10	-1	1,475	-0.07%
2018/08/03	1	79.00	6	78.83	79.00	-5	1,436	-0.35%
2018/08/02	1	76.80	1	76.80	76.70	0	1,421	0.00%
2018/08/01	1	76.20	0	0.00	76.40	1	1,441	0.07%
2018/07/30	0	0.00	2	76.30	76.70	-2	1,479	-0.14%
2018/07/25	1	76.60	18	76.30	75.50	-17	1,485	-1.14%
2018/07/23	18	77.56	1	78.60	78.20	17	1,449	1.17%
2018/07/19	0	0.00	2	76.90	76.60	-2	1,439	-0.14%
2018/07/18	3	77.30	0	0.00	77.60	3	1,464	0.20%
2018/07/11	0	0.00	7	74.00	73.70	-7	1,514	-0.46%
2018/07/10	9	75.11	1	74.10	74.80	8	1,533	0.52%
2018/07/09	8	73.14	8	74.06	74.40	0	1,534	0.00%
2018/06/29	3	73.20	0	0.00	72.70	3	1,573	0.19%
2018/06/28	0	0.00	1	70.50	70.50	-1	1,564	-0.06%
2018/06/22	1	71.40	0	0.00	71.30	1	1,619	0.06%
2018/06/12	1	73.50	0	0.00	73.70	1	1,682	0.06%
2018/06/11	1	75.00	0	0.00	74.00	1	1,694	0.06%
2018/06/06	1	73.60	0	0.00	74.00	1	1,693	0.06%
2018/05/31	0	0.00	1	71.10	71.60	-1	1,710	-0.06%
2018/05/25	1	71.30	0	0.00	71.50	1	1,784	0.06%
2018/05/21	0	0.00	1	70.20	71.50	-1	1,742	-0.06%
2018/05/18	0	0.00	1	68.50	68.00	-1	1,704	-0.06%
2018/05/17	2	67.30	0	0.00	68.10	2	1,709	0.12%
2018/05/10	2.1	66.21	3	66.00	66.00	-0.9	1,672	-0.06%
2018/05/09	4	67.15	2	67.40	66.70	2	1,645	0.12%
2018/05/08	2	68.10	0	0.00	68.10	2	1,622	0.12%
2018/05/07	2	69.90	0	0.00	69.70	2	1,607	0.12%
2018/04/30	0	0.00	10	68.20	69.80	-10	1,648	-0.61%
2018/04/26	2	68.20	0	0.00	67.70	2	1,656	0.12%
2018/04/24	11	69.89	0	0.00	69.70	11	1,633	0.67%
2018/04/23	2	69.40	2	69.35	69.50	0	1,602	0.00%
2018/04/20	4	69.43	0	0.00	69.00	4	1,594	0.25%
2018/04/19	0.2	72.40	0	0.00	71.40	0.2	1,519	0.01%
2018/04/18	1.2	72.78	0	0.00	72.70	1.2	1,468	0.08%
2018/04/17	2.2	73.68	0	0.00	73.50	2.2	1,453	0.15%
2018/04/16	2	75.15	0	0.00	74.80	2	1,423	0.14%
2018/04/13	1.2	75.83	1	75.80	75.90	0.2	1,416	0.01%
2018/04/12	1	76.10	0	0.00	76.30	1	1,415	0.07%
2018/03/28	1.2	76.17	0	0.00	76.00	1.2	1,385	0.09%
2018/03/27	2	77.15	0	0.00	76.90	2	1,353	0.15%
2018/03/26	1	77.00	0	0.00	77.30	1	1,337	0.07%
2018/03/16	10	80.00	0	0.00	79.80	10	1,259	0.79%
2018/03/14	2	79.00	1	79.20	79.00	1	1,208	0.08%
2018/03/12	1	79.00	0	0.00	78.80	1	1,181	0.08%
2018/03/09	10	78.90	0	0.00	78.90	10	1,177	0.85%
2018/03/07	10	78.20	0	0.00	78.00	10	1,145	0.87%
2018/03/06	1	78.10	0	0.00	78.10	1	1,127	0.09%
2018/03/05	7	78.60	0	0.00	78.50	7	1,103	0.63%
2018/02/27	2	81.50	0	0.00	81.60	2	1,081	0.18%
2018/02/12	1	80.00	0	0.00	80.30	1	1,084	0.09%
2018/02/09	1	78.50	0	0.00	80.80	1	1,091	0.09%
2018/02/06	0.3	82.10	3	81.93	81.30	-2.7	1,120	-0.24%
2018/02/05	1	84.10	0	0.00	84.20	1	1,104	0.09%
2018/01/24	3	87.90	0	0.00	88.20	3	1,161	0.26%
2018/01/05	1	88.20	4	88.40	88.10	-3	1,283	-0.23%
2018/01/04	3	88.30	4	87.70	89.10	-1	1,282	-0.08%