啟碁 (6285)-華南永昌-台中券商分點個股進出

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
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
1,515張
產業
上市通信網路類股
1070人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

啟碁 (6285)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/11/22	7.3	113.95	0	0.00	113.50	7.3	2,784	0.26%
2024/11/21	0	114.00	0.2	115.00	114.00	-0.2	2,803	-0.01%
2024/11/20	0	113.50	1	113.50	113.00	-1	2,842	-0.03%
2024/11/19	4	111.50	4	113.50	113.50	0	2,847	0.00%
2024/11/18	4.3	115.82	2	115.50	111.00	2.3	2,860	0.08%
2024/11/14	2	122.75	5	123.20	121.00	-3	2,816	-0.11%
2024/11/13	0	0.00	1	121.50	122.00	-1	2,818	-0.04%
2024/11/12	3	121.67	5	122.40	120.50	-2	2,809	-0.07%
2024/11/11	2	120.03	2	120.50	120.50	0	2,842	0.00%
2024/11/08	4.2	119.81	0.5	120.00	119.00	3.7	2,885	0.13%
2024/11/07	3.5	123.22	1	124.00	123.50	2.5	2,961	0.08%
2024/11/06	4	124.00	1	123.00	124.50	3	2,918	0.10%
2024/11/05	2.5	120.40	3	119.67	119.50	-0.5	2,898	-0.02%
2024/11/04	2	120.00	1	119.00	119.00	1	2,981	0.03%
2024/11/01	0.1	123.00	5	122.90	121.50	-4.9	3,050	-0.16%
2024/10/30	15	125.30	10	124.85	122.00	5	3,077	0.16%
2024/10/29	4	123.13	2	123.00	126.00	2	3,054	0.07%
2024/10/28	10.2	122.76	7	122.93	124.00	3.2	2,992	0.11%
2024/10/25	18	122.53	11	122.73	124.50	7	2,891	0.24%
2024/10/24	3	117.00	0	0.00	116.50	3	2,749	0.11%
2024/10/23	2	116.50	0.1	118.00	116.00	2	2,762	0.07%
2024/10/21	0	0.00	1	118.00	118.00	-1	2,824	-0.04%
2024/10/18	0	0.00	1	115.00	115.00	-1	2,867	-0.03%
2024/10/16	1	115.00	0	0.00	115.50	1	2,989	0.03%
2024/10/15	5	114.00	1	114.00	113.50	4	2,998	0.13%
2024/10/14	2	111.00	1	114.00	115.00	1	3,020	0.03%
2024/10/11	1	114.00	0	0.00	114.00	1	3,035	0.03%
2024/10/08	0	0.00	1	116.00	115.00	-1	3,082	-0.03%
2024/10/07	0	0.00	1	116.50	117.00	-1	3,145	-0.03%
2024/10/04	2	114.25	1	114.00	114.00	1	3,174	0.03%
2024/10/01	1.2	114.50	1	114.00	114.00	0.2	3,191	0.01%
2024/09/27	1.1	117.18	0	0.00	117.00	1.1	3,326	0.03%
2024/09/26	0	0.00	0.1	121.50	119.00	-0.1	3,616	0.00%
2024/09/25	0.1	120.50	1	120.50	120.50	-0.9	3,698	-0.02%
2024/09/24	2.4	118.96	3	119.17	119.00	-0.6	3,746	-0.02%
2024/09/23	1.1	119.50	0	0.00	119.50	1.1	3,793	0.03%
2024/09/20	2	118.00	3.2	118.94	118.00	-1.2	3,821	-0.03%
2024/09/19	1.1	114.12	0	0.00	114.00	1.1	3,867	0.03%
2024/09/18	3	115.50	0	0.00	114.50	3	3,940	0.08%
2024/09/16	1	116.50	1	117.00	116.50	0	4,075	0.00%
2024/09/13	1	114.00	0	0.00	114.00	1	4,090	0.02%
2024/09/11	0	0.00	1	110.50	111.00	-1	4,138	-0.02%
2024/09/06	1.1	112.48	1.2	112.50	112.50	-0.1	4,235	0.00%
2024/09/05	0	113.50	0.1	113.00	112.00	0	4,253	0.00%
2024/09/03	4.1	118.64	1	120.50	118.50	3.1	4,267	0.07%
2024/09/02	2.1	122.01	0	0.00	122.00	2.1	4,265	0.05%
2024/08/30	1	122.00	1	122.00	122.00	0	4,333	0.00%
2024/08/29	2	121.50	0	0.00	121.50	2	4,377	0.05%
2024/08/28	2	123.51	1	123.50	123.00	1	4,426	0.02%
2024/08/27	0	0.00	3	125.33	125.50	-3	4,538	-0.07%
2024/08/26	1	124.50	2	125.00	124.50	-1	4,578	-0.02%
2024/08/22	2	124.27	1	125.50	123.50	1	4,712	0.02%
2024/08/20	1	123.50	3.5	123.50	124.00	-2.5	4,737	-0.05%
2024/08/19	0	0.00	0.1	122.06	122.00	-0.1	4,815	0.00%
2024/08/16	0.1	120.50	0	0.00	122.00	0.1	4,816	0.00%
2024/08/15	1	121.49	4.1	120.36	118.50	-3.1	4,817	-0.06%
2024/08/13	0.2	119.98	1	120.00	120.00	-0.8	4,854	-0.02%
2024/08/12	1	120.00	1.2	117.75	122.00	-0.2	4,906	0.00%
2024/08/09	14.7	121.83	1	122.00	121.50	13.7	4,818	0.29%
2024/08/08	1	129.00	1	129.00	129.00	0	4,681	0.00%
2024/08/07	1	126.50	5.3	129.56	130.50	-4.3	4,655	-0.09%
2024/08/06	0	123.80	2	119.00	124.50	-2	4,715	-0.04%
2024/08/05	2.1	124.74	3	125.67	124.50	-0.9	4,686	-0.02%
2024/08/02	3.4	136.67	0	136.00	138.00	3.4	4,681	0.07%
2024/08/01	1	140.50	0	0.00	141.50	1	4,635	0.02%
2024/07/31	1	140.50	0	0.00	140.50	1	4,617	0.02%
2024/07/30	0	140.50	0	0.00	142.00	0	4,628	0.00%
2024/07/29	11.2	145.55	11	141.77	140.00	0.2	4,620	0.00%
2024/07/26	0.1	139.68	0	0.00	140.00	0.1	4,607	0.00%
2024/07/23	1	143.00	2	142.50	142.50	-1	4,604	-0.02%
2024/07/22	3.4	140.50	0	0.00	141.00	3.4	4,626	0.07%
2024/07/19	0.1	147.03	0	0.00	145.50	0.1	4,574	0.00%
2024/07/18	1	147.46	2	145.25	149.50	-1	4,579	-0.02%
2024/07/17	1	146.51	1	147.50	146.50	0	4,534	0.00%
2024/07/16	5	147.50	0	0.00	148.00	5	4,545	0.11%
2024/07/15	0	147.00	2.1	147.00	146.00	-2.1	4,605	-0.05%
2024/07/12	4	147.25	1	147.00	147.00	3	4,614	0.07%
2024/07/10	1.2	147.50	0	0.00	147.50	1.2	4,751	0.03%
2024/07/09	3	149.16	3	148.17	148.00	0	4,764	0.00%
2024/07/08	7	147.07	2	148.50	147.00	5	4,753	0.11%
2024/07/05	9.1	147.51	1	149.00	147.50	8.1	4,750	0.17%
2024/07/04	1	148.50	2	148.50	148.00	-1	4,757	-0.02%
2024/07/03	4.2	148.06	1	148.00	144.50	3.2	4,742	0.07%
2024/07/02	10.2	145.66	0.6	145.00	144.50	9.6	4,665	0.21%
2024/07/01	4.2	157.51	0	0.00	157.00	4.2	4,363	0.10%
2024/06/28	4.1	161.77	0	0.00	161.00	4.1	4,321	0.09%
2024/06/27	0.4	164.03	42	162.64	162.00	-41.6	4,277	-0.97%
2024/06/26	52.2	169.93	54	167.94	168.50	-1.8	4,402	-0.04%
2024/06/25	3	166.00	1.4	167.00	170.00	1.6	4,464	0.04%
2024/06/24	6.2	167.79	25	169.12	165.50	-18.8	4,469	-0.42%
2024/06/21	1	167.50	8.7	165.86	170.00	-7.7	4,460	-0.17%
2024/06/20	0	0.00	2.6	161.78	161.00	-2.6	4,399	-0.06%
2024/06/19	0	159.00	2.3	160.66	159.00	-2.3	4,472	-0.05%
2024/06/18	0	159.50	1	161.50	160.00	-1	4,665	-0.02%
2024/06/17	0	0.00	3	159.67	160.00	-3	4,890	-0.06%
2024/06/14	4.3	154.50	0	155.00	154.50	4.3	5,122	0.08%
2024/06/13	0	158.00	0	0.00	158.00	0	5,176	0.00%
2024/06/12	0	0.00	1	158.00	159.50	-1	5,354	-0.02%
2024/06/11	0.6	158.50	0	0.00	158.50	0.6	5,708	0.01%
2024/06/07	12.3	157.09	0.2	157.00	157.50	12.1	5,957	0.20%
2024/06/06	0	0.00	1	162.00	162.00	-1	6,003	-0.02%
2024/06/05	1	163.06	1	166.00	161.50	0	6,056	0.00%
2024/06/04	0	163.00	0.2	161.90	163.00	-0.2	6,096	0.00%
2024/06/03	0	0.00	2	158.50	160.50	-2	6,176	-0.03%
2024/05/31	7.1	158.65	9.2	163.20	156.00	-2.1	6,223	-0.03%
2024/05/30	0.1	159.52	0	0.00	159.50	0.1	6,182	0.00%
2024/05/29	2.6	163.65	11.2	163.44	163.50	-8.6	6,257	-0.14%
2024/05/28	3	159.00	0	0.00	158.00	3	6,140	0.05%
2024/05/27	2.1	160.19	1.3	159.00	159.00	0.8	6,162	0.01%
2024/05/23	1	162.00	0	160.97	157.50	1	6,420	0.02%
2024/05/22	0	0.00	32	156.28	157.50	-32	6,600	-0.48%
2024/05/21	0	0.00	0	156.85	157.00	0	6,874	0.00%
2024/05/20	2	157.00	4	156.63	156.00	-2	6,868	-0.03%
2024/05/17	2	154.50	1	156.00	155.00	1	6,876	0.01%
2024/05/16	1	153.00	5.1	155.07	156.00	-4.1	6,960	-0.06%
2024/05/15	1	148.00	0.1	148.53	148.00	0.9	6,859	0.01%
2024/05/14	0	0.00	1.1	148.00	147.00	-1.1	6,893	-0.02%
2024/05/13	0	146.50	0	0.00	147.50	0	6,924	0.00%
2024/05/10	3.4	145.41	0	0.00	146.00	3.4	6,961	0.05%
2024/05/09	0	0.00	2	150.50	148.50	-2	6,911	-0.03%
2024/05/08	3.1	150.55	0	0.00	147.00	3.1	6,890	0.05%
2024/05/07	0.1	151.00	0.1	152.50	153.00	0	6,846	0.00%
2024/05/06	0.1	154.00	0.1	153.99	154.50	0	6,831	0.00%
2024/05/03	0	0.00	0.1	153.49	152.00	-0.1	6,839	0.00%
2024/05/02	0	0.00	2	151.00	152.50	-2	6,840	-0.03%
2024/04/30	1	150.51	0	151.25	150.50	1	6,869	0.01%
2024/04/29	0	149.50	0	0.00	150.50	0	6,984	0.00%
2024/04/26	1	148.50	2	149.00	147.50	-1	7,128	-0.01%
2024/04/25	0	147.50	0	0.00	147.00	0	7,463	0.00%
2024/04/24	2.1	148.02	2	149.50	150.50	0.1	7,496	0.00%
2024/04/23	0.1	146.00	0	0.00	144.00	0.1	7,528	0.00%
2024/04/22	0	145.59	3.1	145.40	144.00	-3.1	7,597	-0.04%
2024/04/19	19	147.26	4.1	148.12	147.00	14.9	7,575	0.20%
2024/04/18	3	146.67	2	147.50	148.00	1	7,514	0.01%
2024/04/17	2	149.99	2	146.50	146.50	0	7,501	0.00%
2024/04/16	0	0.00	15.1	149.76	149.50	-15.1	7,463	-0.20%
2024/04/15	1	152.50	2	154.00	152.50	-1	7,438	-0.01%
2024/04/12	4.1	154.04	0	157.00	154.50	4.1	7,427	0.06%
2024/04/11	0	0.00	0.4	155.38	156.00	-0.4	7,396	-0.01%
2024/04/10	1.1	156.09	2	157.25	156.50	-0.9	7,416	-0.01%
2024/04/09	19	158.18	11	156.91	156.50	8	7,438	0.11%
2024/04/08	2	157.00	5	157.50	157.50	-3	7,469	-0.04%
2024/04/03	0	0.00	2.2	156.73	157.50	-2.2	7,497	-0.03%
2024/04/02	3	156.00	9.5	156.97	157.50	-6.5	7,565	-0.09%
2024/04/01	13.1	155.46	2.7	155.28	155.50	10.5	7,568	0.14%
2024/03/29	4.2	153.76	34.1	151.64	155.00	-29.9	7,680	-0.39%
2024/03/28	37.7	156.16	2	154.00	154.50	35.7	7,549	0.47%
2024/03/27	5.1	151.65	11.1	154.60	156.00	-6	7,564	-0.08%
2024/03/26	1	148.50	1.2	152.34	149.50	-0.2	7,667	0.00%
2024/03/25	3	151.67	3	152.83	151.50	0	7,776	0.00%
2024/03/22	5	154.80	6.1	154.58	154.00	-1.1	7,977	-0.01%
2024/03/21	7.1	154.14	5	155.60	153.50	2.1	8,085	0.03%
2024/03/20	7.8	159.74	27.1	161.86	157.50	-19.3	8,114	-0.24%
2024/03/19	2	158.50	18	160.31	161.00	-16	8,335	-0.19%
2024/03/18	5	155.80	2	156.50	157.50	3	8,815	0.03%
2024/03/15	4	156.00	4.1	157.10	154.50	-0.1	9,454	0.00%
2024/03/14	7	157.93	33	159.35	155.50	-26	9,679	-0.27%
2024/03/13	4.2	154.98	17	155.15	156.00	-12.9	9,453	-0.14%
2024/03/12	3	148.33	3.1	149.49	150.00	-0.1	9,228	0.00%
2024/03/11	4.1	142.89	2	143.00	143.00	2.1	9,176	0.02%
2024/03/08	20.1	147.23	19	145.53	143.50	1.1	9,265	0.01%
2024/03/07	29	152.83	24	150.40	150.00	5	9,434	0.05%
2024/03/06	8.2	156.36	4	158.25	154.50	4.2	9,335	0.05%
2024/03/05	12.2	157.21	4.2	157.62	157.00	7.9	9,277	0.09%
2024/03/04	10	156.60	8.3	156.66	156.50	1.7	9,228	0.02%
2024/03/01	13.2	153.50	1.5	154.17	152.50	11.7	9,124	0.13%
2024/02/29	5	152.80	7.1	153.43	153.50	-2.1	9,171	-0.02%
2024/02/27	14	152.68	71	154.19	153.00	-57	9,163	-0.62%
2024/02/26	23.1	156.80	7	156.65	156.00	16	9,082	0.18%
2024/02/23	33	156.04	30	157.43	156.00	3	9,025	0.03%
2024/02/22	36	152.61	20.2	152.65	156.50	15.8	8,926	0.18%
2024/02/21	1	146.00	0.3	146.02	146.00	0.7	8,662	0.01%
2024/02/20	8	146.12	1	147.49	145.50	7	8,678	0.08%
2024/02/19	63.3	145.33	5.5	147.15	147.00	57.8	8,706	0.66%
2024/02/16	5	142.60	0.1	143.00	143.00	4.9	8,673	0.06%
2024/02/15	17	141.91	2.1	141.50	141.50	14.9	8,689	0.17%
2024/02/05	4	142.75	3	141.17	141.50	1	8,698	0.01%
2024/02/02	0.4	143.00	0	0.00	144.00	0.4	8,721	0.01%
2024/02/01	3	143.17	2	144.49	144.00	1	8,882	0.01%
2024/01/31	1.2	143.10	0	0.00	143.00	1.2	8,922	0.01%
2024/01/30	4.2	144.31	0	0.00	144.00	4.2	8,981	0.05%
2024/01/29	1	146.00	1	145.50	146.00	0	9,093	0.00%
2024/01/26	7	144.21	1	144.50	144.50	6	9,440	0.06%
2024/01/25	8	145.38	1	147.00	145.50	7	9,529	0.07%
2024/01/24	11.1	147.50	7	147.64	146.50	4.1	9,653	0.04%
2024/01/23	6	147.50	12	147.30	148.50	-6	9,692	-0.06%
2024/01/22	23.1	144.21	0	0.00	143.50	23.1	9,638	0.24%
2024/01/19	20.6	144.66	8	143.13	143.00	12.6	9,513	0.13%
2024/01/18	2	149.75	0	150.00	150.00	2	9,211	0.02%
2024/01/17	5	153.20	3.5	152.43	151.50	1.5	9,237	0.02%
2024/01/16	5	155.60	6	155.34	156.50	-1	9,180	-0.01%
2024/01/15	0	0.00	3	152.83	152.50	-3	9,096	-0.03%
2024/01/12	2	150.50	0.1	149.50	148.50	1.9	9,105	0.02%
2024/01/11	1	150.50	1	150.50	150.00	0	9,118	0.00%
2024/01/10	3	149.50	7.1	148.57	149.50	-4.1	9,189	-0.04%
2024/01/09	2	152.99	4	151.01	151.00	-2	9,200	-0.02%
2024/01/08	14.2	151.78	6	152.00	151.50	8.2	9,230	0.09%
2024/01/05	1	153.99	2	154.00	152.50	-1	9,354	-0.01%
2024/01/04	2.1	153.95	0	0.00	152.50	2.1	9,493	0.02%
2024/01/03	0.1	155.45	3	155.33	155.00	-2.9	9,529	-0.03%
2024/01/02	2	155.50	4.1	156.14	157.50	-2.1	9,552	-0.02%
2023/12/29	3	156.84	5	157.80	156.00	-2	9,585	-0.02%
2023/12/28	4	160.24	1.1	160.91	159.00	2.9	9,660	0.03%
2023/12/27	1	157.00	1	158.50	158.50	0	9,767	0.00%
2023/12/26	7.1	156.59	7.1	156.22	157.50	0.1	9,812	0.00%
2023/12/25	3	153.16	12.7	153.72	152.50	-9.6	9,759	-0.10%
2023/12/22	8.1	155.60	7	154.79	153.00	1.1	9,851	0.01%
2023/12/21	4.2	152.60	11	152.18	152.00	-6.8	9,821	-0.07%
2023/12/20	4	155.88	3	155.67	156.50	1	9,718	0.01%
2023/12/19	6.2	158.95	26.9	158.45	157.00	-20.7	9,785	-0.21%
2023/12/18	50.1	165.37	31	165.32	164.00	19	9,908	0.19%
2023/12/15	18	167.00	9.1	166.66	165.50	9	9,963	0.09%
2023/12/14	15.9	167.80	17.8	168.32	167.50	-1.9	10,063	-0.02%
2023/12/13	44	162.76	59.2	164.73	167.00	-15.2	9,718	-0.16%
2023/12/12	33	156.59	30.2	156.55	155.50	2.8	9,115	0.03%
2023/12/11	27	145.44	18.5	147.62	149.50	8.5	8,624	0.10%
2023/12/08	1	139.50	8	140.87	140.50	-7	8,481	-0.08%
2023/12/07	1.5	136.67	2	138.50	136.50	-0.5	8,494	-0.01%
2023/12/06	2	138.01	3.6	139.36	138.00	-1.6	8,719	-0.02%
2023/12/05	5	138.20	0.1	138.79	139.50	4.9	8,880	0.05%
2023/12/04	14.4	140.47	5.6	142.70	139.50	8.7	9,074	0.10%
2023/12/01	0.3	137.17	1	138.00	136.50	-0.7	9,253	-0.01%
2023/11/30	8	136.06	12	136.50	136.50	-4	9,334	-0.04%
2023/11/29	1	138.00	13	137.58	138.00	-12	9,383	-0.13%
2023/11/28	1	135.00	1	136.50	136.50	0	9,572	0.00%
2023/11/27	1.1	133.05	15	133.70	133.00	-13.9	9,809	-0.14%
2023/11/24	5.5	137.36	2	137.01	136.50	3.5	9,961	0.03%
2023/11/22	20.1	143.02	3	141.67	143.00	17.1	10,299	0.17%
2023/11/21	12.1	141.97	14.7	142.10	143.00	-2.6	10,447	-0.02%
2023/11/17	0.1	137.50	0	0.00	136.50	0.1	11,114	0.00%
2023/11/16	3.2	136.10	2.4	138.79	139.00	0.8	11,374	0.01%
2023/11/15	0	137.50	2.1	138.45	136.00	-2.1	11,832	-0.02%
2023/11/14	2	139.00	8	138.44	138.00	-6	12,056	-0.05%
2023/11/13	7.1	138.00	6	138.00	138.00	1.1	12,445	0.01%
2023/11/10	4.1	139.23	6	137.58	137.00	-1.9	12,513	-0.02%
2023/11/09	13	139.24	9.1	138.40	137.00	3.8	12,633	0.03%
2023/11/08	3.3	137.89	6	139.25	139.00	-2.7	12,625	-0.02%
2023/11/07	1.1	136.95	14	138.14	138.00	-12.9	12,873	-0.10%
2023/11/06	11	140.23	17	139.94	138.50	-6	13,040	-0.05%
2023/11/03	49.1	137.53	41.1	137.80	139.00	8	13,068	0.06%
2023/11/02	5	131.10	6	133.50	135.50	-1	13,063	-0.01%
2023/11/01	3.2	122.81	35	124.87	123.50	-31.8	13,255	-0.24%
2023/10/31	15	129.00	5.2	129.63	127.50	9.8	13,408	0.07%
2023/10/30	12	130.79	5	132.70	132.00	7	14,000	0.05%
2023/10/27	17	129.56	3	129.33	129.00	14	14,755	0.10%
2023/10/26	2.1	129.30	4.2	129.88	129.50	-2.1	15,216	-0.01%
2023/10/25	3	131.50	7	131.79	132.50	-4	15,221	-0.03%
2023/10/24	2	127.49	29	126.48	128.00	-27	15,214	-0.18%
2023/10/23	6.1	125.50	1.4	125.64	125.50	4.7	15,297	0.03%
2023/10/20	3.3	126.20	2	126.00	126.00	1.3	15,468	0.01%
2023/10/19	6.3	126.35	1	127.00	128.00	5.3	15,625	0.03%
2023/10/18	2	126.25	33.1	125.69	126.00	-31.1	15,792	-0.20%
2023/10/17	42.2	131.99	6	130.92	130.00	36.2	15,881	0.23%
2023/10/16	4	131.13	1.1	130.52	130.00	2.9	16,291	0.02%
2023/10/13	18	135.86	14.5	135.98	135.50	3.5	16,830	0.02%
2023/10/12	21.4	130.22	26.2	132.71	133.00	-4.8	17,006	-0.03%
2023/10/11	7.1	128.80	37.1	129.49	128.00	-29.9	17,182	-0.17%
2023/10/06	1	129.50	0	130.50	130.00	1	17,736	0.01%
2023/10/05	2.1	131.24	1.1	131.02	130.00	1.1	18,185	0.01%
2023/10/04	2.1	130.49	4.1	130.25	130.50	-2	18,717	-0.01%
2023/10/03	1.2	132.54	10.2	133.50	133.00	-9	19,190	-0.05%
2023/10/02	2	138.25	1	138.00	137.00	1	19,328	0.01%
2023/09/28	3	137.66	3	137.83	138.00	0	19,577	0.00%
2023/09/27	7.1	136.28	10.7	136.24	137.00	-3.6	20,119	-0.02%
2023/09/26	3.1	141.29	0.2	139.00	139.00	2.9	20,268	0.01%
2023/09/25	6.1	140.61	7	141.64	141.00	-0.9	20,610	0.00%
2023/09/22	22.2	138.64	25	138.62	139.00	-2.8	20,672	-0.01%
2023/09/21	26.2	139.83	40.7	139.35	138.00	-14.5	20,718	-0.07%
2023/09/20	21.8	149.07	5	148.30	148.00	16.8	20,613	0.08%
2023/09/19	55	152.25	15.1	152.46	154.00	39.9	20,440	0.20%
2023/09/18	5	146.90	26.2	146.56	147.00	-21.2	20,130	-0.11%
2023/09/15	24.1	147.39	78.1	146.33	147.00	-54	20,113	-0.27%
2023/09/14	50.3	144.75	43.1	145.09	146.50	7.2	20,058	0.04%
2023/09/13	8.1	138.33	16	139.66	140.00	-7.9	19,997	-0.04%
2023/09/12	3	140.20	14	141.32	142.00	-11	19,843	-0.06%
2023/09/11	4.2	143.71	5	143.10	142.00	-0.9	19,768	0.00%
2023/09/08	6.1	139.83	15.3	140.96	143.00	-9.2	19,591	-0.05%
2023/09/07	7.1	141.50	33.3	142.47	142.00	-26.3	19,493	-0.13%
2023/09/06	10.2	138.26	93.4	139.63	140.50	-83.2	19,252	-0.43%
2023/09/05	21.4	132.78	12	132.58	132.00	9.3	18,930	0.05%
2023/09/04	7	130.00	14	129.21	130.00	-7	19,147	-0.04%
2023/09/01	37	132.22	14.2	131.17	129.50	22.8	19,178	0.12%
2023/08/31	35	133.97	28	133.70	134.00	7	19,038	0.04%
2023/08/30	11.1	129.69	34	130.69	131.00	-22.9	18,829	-0.12%
2023/08/29	20.2	129.99	20.3	130.03	130.50	-0.1	18,716	0.00%
2023/08/28	18	128.61	19.1	128.19	128.00	-1.1	18,495	-0.01%
2023/08/25	12.6	126.52	32	126.03	128.00	-19.4	18,358	-0.11%
2023/08/24	71.2	131.28	61.8	130.74	127.50	9.5	18,178	0.05%
2023/08/23	22.1	127.09	53.3	127.30	127.00	-31.2	17,756	-0.18%
2023/08/22	42.1	123.84	34	124.01	123.00	8.1	17,452	0.05%
2023/08/21	30.7	124.01	143.8	122.51	124.00	-113.1	17,223	-0.66%	大賣/鉅額交易
2023/08/18	65.1	119.32	18.5	120.07	117.50	46.6	16,720	0.28%
2023/08/17	22.1	120.81	91.2	121.32	123.00	-69	16,510	-0.42%
2023/08/16	0	117.94	14	117.75	118.50	-14	16,129	-0.09%
2023/08/15	12.1	117.83	20	118.30	117.50	-7.9	16,085	-0.05%
2023/08/14	39.4	117.77	13.3	118.65	118.00	26.1	16,066	0.16%
2023/08/11	35	118.57	45.5	119.33	119.00	-10.5	16,117	-0.07%
2023/08/10	31.2	116.57	24	117.10	115.50	7.2	15,880	0.05%
2023/08/09	31.2	117.14	12.4	117.56	118.00	18.8	15,674	0.12%
2023/08/08	35	118.94	18.5	120.01	118.00	16.6	15,831	0.10%
2023/08/07	63.8	118.53	19.2	119.18	120.50	44.6	15,971	0.28%
2023/08/04	11	114.91	35.3	116.67	118.00	-24.3	15,753	-0.15%
2023/08/02	105.5	114.27	46	115.51	113.50	59.5	15,506	0.38%	大買/
2023/08/01	37.1	118.44	78.3	119.05	120.00	-41.2	14,885	-0.28%
2023/07/31	94.5	112.71	76.1	114.55	111.50	18.5	14,092	0.13%
2023/07/28	3	108.34	7.1	109.15	109.50	-4.1	13,660	-0.03%
2023/07/27	9.3	108.27	32	108.77	108.00	-22.7	13,657	-0.17%
2023/07/26	35.1	107.79	167.1	107.76	107.50	-132.1	13,667	-0.97%	大賣/鉅額交易
2023/07/25	27	109.48	16	109.31	109.00	11	13,617	0.08%
2023/07/24	38.3	111.36	9.1	111.84	112.00	29.2	13,484	0.22%
2023/07/21	4.6	107.28	7.1	107.63	109.00	-2.6	13,341	-0.02%
2023/07/20	52.2	111.02	21	111.12	109.00	31.2	13,231	0.24%
2023/07/19	15.4	113.49	21.1	113.14	110.00	-5.7	13,099	-0.04%
2023/07/18	181.9	118.96	174.1	121.88	117.00	7.8	12,825	0.06%	大買/大賣/
2023/07/17	29.3	118.14	45.1	118.42	118.00	-15.8	12,373	-0.13%
2023/07/14	92.7	116.89	44	117.14	117.00	48.7	12,227	0.40%
2023/07/13	129.3	119.52	85.1	119.08	115.50	44.2	12,008	0.37%	大買/
2023/07/12	32	116.38	63.1	117.17	116.00	-31.1	11,570	-0.27%
2023/07/11	76.5	118.71	68.5	119.20	121.00	8	11,305	0.07%
2023/07/10	31.5	112.83	37	112.32	113.00	-5.5	10,783	-0.05%
2023/07/07	11.8	108.29	9.3	108.68	107.00	2.5	10,256	0.02%
2023/07/06	23.5	107.29	6	108.00	107.50	17.5	10,042	0.17%
2023/07/05	110.9	107.12	111.1	106.61	106.00	-0.2	9,920	0.00%	大買/大賣/
2023/07/04	32.2	101.96	11.3	101.11	103.50	20.9	9,357	0.22%
2023/07/03	13.2	99.80	87.3	101.02	102.50	-74.1	9,283	-0.80%
2023/06/30	7.2	95.42	3	95.87	95.30	4.2	9,204	0.05%
2023/06/29	19	97.07	13	97.07	96.50	6	9,636	0.06%
2023/06/28	60	96.52	18.4	95.71	94.30	41.6	9,437	0.44%
2023/06/27	8.4	93.03	5	93.16	92.60	3.4	9,333	0.04%
2023/06/26	1	93.70	1	93.70	93.30	0	9,400	0.00%
2023/06/21	4	95.00	12	94.45	94.20	-8	9,396	-0.09%
2023/06/20	3	94.73	4	94.55	95.10	-1	9,327	-0.01%
2023/06/19	10	95.38	8.8	95.84	95.60	1.2	9,248	0.01%
2023/06/16	3	93.47	5.4	93.87	94.00	-2.4	9,060	-0.03%
2023/06/15	0	0.00	4	92.63	92.60	-4	8,933	-0.04%
2023/06/14	0.1	92.40	8	92.36	92.50	-8	8,870	-0.09%
2023/06/13	4	91.20	1.2	91.32	91.80	2.8	8,846	0.03%
2023/06/12	6.1	91.48	11	91.82	91.00	-5	8,776	-0.06%
2023/06/09	2.2	90.57	1	90.40	90.30	1.2	8,679	0.01%
2023/06/08	17	91.81	5	92.13	90.00	12	8,604	0.14%
2023/06/07	3	88.20	0	0.00	90.10	3	8,341	0.04%
2023/06/06	11	87.67	0	88.00	87.40	11	8,317	0.13%
2023/06/05	5	88.70	4.5	88.62	88.50	0.5	8,349	0.01%
2023/06/02	13	88.01	10	87.80	88.50	3	8,443	0.04%
2023/06/01	0	0.00	0	88.40	88.30	0	8,382	0.00%
2023/05/31	7	88.29	6	88.07	87.50	1	8,357	0.01%
2023/05/30	6	87.83	28	87.38	87.30	-22	8,287	-0.27%
2023/05/29	1	87.40	24.1	87.62	87.50	-23.1	8,284	-0.28%
2023/05/26	39.5	86.07	2	85.76	86.00	37.4	8,246	0.45%
2023/05/25	1.2	85.44	3	85.40	85.50	-1.8	8,211	-0.02%
2023/05/24	4.1	85.00	2	85.10	85.40	2.1	8,184	0.03%
2023/05/23	4.1	85.37	4	84.90	84.80	0.1	8,214	0.00%
2023/05/22	1	84.50	2	84.90	85.20	-1	8,177	-0.01%
2023/05/19	4	84.42	2	84.10	84.10	2	8,144	0.03%
2023/05/18	11	84.68	9	84.71	84.30	2	8,123	0.02%
2023/05/17	29.1	84.22	22	84.04	84.10	7.1	8,018	0.09%
2023/05/16	0	0.00	7.3	86.05	86.60	-7.3	7,848	-0.09%
2023/05/15	2.1	83.91	4	83.93	84.40	-1.9	7,823	-0.02%
2023/05/12	10.5	82.96	9	83.63	84.10	1.5	7,828	0.02%
2023/05/11	21.3	87.44	1	91.00	85.80	20.3	7,519	0.27%
2023/05/10	8	95.78	7	95.80	95.30	1	7,054	0.01%
2023/05/09	16.1	95.43	4	95.80	95.80	12.1	7,014	0.17%
2023/05/08	12	96.58	8	95.85	97.00	4.1	6,966	0.06%
2023/05/05	1.1	95.11	0	0.00	95.30	1.1	6,981	0.02%
2023/05/04	5	95.10	1	95.30	95.60	4	7,035	0.06%
2023/05/03	3	95.33	5	95.24	94.70	-2	7,062	-0.03%
2023/05/02	1	95.50	2	95.30	94.90	-1	7,062	-0.01%
2023/04/28	2	91.90	2	92.65	92.40	0	7,018	0.00%
2023/04/27	2	90.35	3	91.00	90.90	-1	6,958	-0.01%
2023/04/26	3	91.23	6	90.13	91.30	-3	6,898	-0.04%
2023/04/25	3.2	90.16	3	90.00	90.00	0.2	6,846	0.00%
2023/04/24	0.1	93.17	1	92.10	92.30	-0.9	6,757	-0.01%
2023/04/21	7.9	94.23	7	93.71	92.50	0.9	6,713	0.01%
2023/04/20	31.1	98.07	7	97.41	97.10	24.1	6,542	0.37%
2023/04/19	15.3	98.60	17.3	98.97	100.50	-2.1	6,415	-0.03%
2023/04/18	6.2	99.14	0.3	99.97	97.70	5.9	6,253	0.09%
2023/04/17	20.3	98.98	14.8	98.92	98.60	5.5	6,160	0.09%
2023/04/14	4.1	99.32	13.6	99.47	99.20	-9.5	5,981	-0.16%
2023/04/13	8	96.46	114	96.42	95.90	-106	5,721	-1.85%	大賣/鉅額交易
2023/04/12	8.7	97.94	0.1	98.10	98.50	8.7	5,627	0.15%
2023/04/11	24.4	98.79	9	99.10	98.40	15.4	5,599	0.28%
2023/04/10	16.1	98.94	11.3	99.33	99.30	4.8	5,571	0.09%
2023/04/07	5.1	100.69	0.5	100.00	99.90	4.6	5,358	0.09%
2023/04/06	5.5	101.36	22.5	101.06	101.00	-17.1	5,321	-0.32%
2023/03/31	14	103.35	23	103.11	103.50	-9	5,153	-0.17%
2023/03/30	46.1	100.32	68.5	100.87	103.50	-22.3	4,796	-0.47%
2023/03/29	4	93.54	23.3	94.24	94.40	-19.3	4,239	-0.45%
2023/03/28	39.3	92.56	33.7	92.90	91.70	5.6	4,164	0.13%
2023/03/27	17.5	92.09	15.3	92.32	92.80	2.2	3,977	0.06%
2023/03/24	0.1	89.90	0	0.00	89.60	0.1	3,857	0.00%
2023/03/23	0.1	88.92	0	0.00	89.60	0.1	3,839	0.00%
2023/03/22	1	88.40	0	0.00	88.50	1	3,836	0.03%
2023/03/21	0.1	87.80	20	87.80	88.00	-19.9	3,876	-0.51%
2023/03/17	20	86.60	0	0.00	86.60	20	4,046	0.49%
2023/03/16	0.2	87.60	0.1	87.70	86.00	0.1	4,090	0.00%
2023/03/15	1	88.90	1	88.50	88.50	0	4,156	0.00%
2023/03/14	0.2	88.03	22	87.84	87.80	-21.9	4,240	-0.52%
2023/03/13	0.2	85.70	4	87.03	88.20	-3.8	4,439	-0.09%
2023/03/10	1.6	86.87	3	87.50	86.50	-1.4	4,534	-0.03%
2023/03/09	8	90.00	6	89.55	88.40	2	4,924	0.04%
2023/03/08	49	89.19	7.1	89.79	88.70	41.9	4,935	0.85%
2023/03/07	4	88.60	18.1	89.80	89.40	-14.1	4,936	-0.29%
2023/03/06	4	86.88	4	87.18	87.30	0	4,812	0.00%
2023/03/03	1	85.00	18	85.09	85.00	-17	4,828	-0.35%
2023/03/02	0	84.50	5	84.78	84.50	-5	4,929	-0.10%
2023/03/01	0	0.00	3	83.73	84.30	-3	5,100	-0.06%
2023/02/24	1	84.30	0	0.00	84.40	1	5,098	0.02%
2023/02/23	0.1	84.50	1	84.30	84.30	-0.9	5,084	-0.02%
2023/02/22	1	84.00	0	0.00	84.20	1	5,100	0.02%
2023/02/21	11	84.81	1	85.70	85.20	10	5,137	0.19%
2023/02/20	21	86.80	1	87.00	86.30	20	5,182	0.39%
2023/02/17	0	0.00	5	87.74	87.60	-5	5,220	-0.10%
2023/02/16	5	87.00	13	87.49	87.60	-8	5,321	-0.15%
2023/02/15	5	86.16	19	86.79	86.30	-14	5,661	-0.25%
2023/02/14	5	86.84	3	86.90	86.70	2	6,298	0.03%
2023/02/13	1.3	85.72	5	86.10	86.20	-3.7	6,363	-0.06%
2023/02/10	11	84.25	10	83.30	83.30	1	6,404	0.02%
2023/02/09	8	85.00	0	0.00	85.20	8	6,464	0.12%
2023/02/07	13	85.49	8	85.90	86.00	5	6,765	0.07%
2023/02/06	3	85.60	1	85.48	85.50	2	6,724	0.03%
2023/02/03	0	0.00	25	85.20	85.30	-25	6,729	-0.37%
2023/02/02	3.2	83.50	35	84.36	85.50	-31.8	6,701	-0.47%
2023/02/01	12	81.97	3	82.93	83.50	9	6,641	0.14%
2023/01/31	3	82.20	0.5	82.60	81.60	2.5	6,592	0.04%
2023/01/30	10	82.14	0	0.00	82.20	10	6,619	0.15%
2023/01/17	0	0.00	1	82.00	81.60	-1	6,709	-0.01%
2023/01/16	0	0.00	10	81.80	81.90	-10	6,761	-0.15%
2023/01/12	0	0.00	7	82.07	82.00	-7	6,968	-0.10%
2023/01/09	0	81.80	1	81.50	81.20	-1	7,201	-0.01%
2023/01/06	7	80.40	1	80.80	81.00	6	7,412	0.08%
2023/01/05	2	79.71	1	79.60	79.60	1	7,464	0.01%
2023/01/04	8	80.60	1	80.50	80.40	7	7,506	0.09%
2023/01/03	0	0.00	1	79.10	78.90	-1	7,557	-0.01%
2022/12/30	2	79.20	6	78.83	78.40	-4	7,604	-0.05%
2022/12/29	3	77.57	3	77.50	77.70	0	7,659	0.00%
2022/12/28	6	78.83	3	78.00	78.30	3	7,795	0.04%
2022/12/27	6	80.98	4	81.40	80.70	2	7,772	0.03%
2022/12/26	3	80.90	0	0.00	81.00	3	7,780	0.04%
2022/12/23	9	81.39	40	81.05	80.80	-31	7,818	-0.40%
2022/12/22	0.5	83.20	10	82.60	82.70	-9.5	7,859	-0.12%
2022/12/21	4	82.60	0	0.00	82.50	4	7,983	0.05%
2022/12/20	3.1	82.15	0	0.00	81.60	3.1	8,097	0.04%
2022/12/19	10	83.80	2	84.00	83.90	8	8,108	0.10%
2022/12/16	14	84.84	0	0.00	84.80	14	8,167	0.17%
2022/12/15	12	86.49	0	0.00	86.90	12	8,218	0.15%
2022/12/14	20	85.70	0	0.00	86.40	20	8,229	0.24%
2022/12/13	6	85.98	12	85.43	85.00	-6	8,287	-0.07%
2022/12/12	41	86.90	1	86.70	87.10	40	8,274	0.48%
2022/12/09	29	86.81	3	87.37	86.70	26	8,287	0.31%
2022/12/08	10	88.01	2	87.70	89.80	8	8,206	0.10%
2022/12/07	62	88.43	20	88.20	88.10	42	8,222	0.51%
2022/12/06	5	89.92	2	90.60	89.60	3	8,345	0.04%
2022/12/05	50.1	93.15	28	92.09	91.60	22.1	8,468	0.26%
2022/12/02	24	91.56	7	91.76	92.20	17	8,278	0.21%
2022/12/01	29	89.38	39	90.43	92.10	-10	8,166	-0.12%
2022/11/30	12	86.17	3	86.50	86.30	9	7,734	0.12%
2022/11/29	6	86.22	16	85.59	85.70	-10	7,663	-0.13%
2022/11/28	2	84.70	0	0.00	84.70	2	7,567	0.03%
2022/11/25	5	84.60	3	84.80	84.00	2	7,572	0.03%
2022/11/24	1	85.20	1	85.30	85.50	0	7,515	0.00%
2022/11/23	12	84.49	6.1	84.36	86.00	5.9	7,435	0.08%
2022/11/22	13	82.58	2	82.85	82.90	11	7,289	0.15%
2022/11/21	4	82.75	0	0.00	82.70	4	7,304	0.05%
2022/11/18	1	83.50	1	83.50	82.10	0	7,399	0.00%
2022/11/17	1	82.00	4	82.25	82.30	-3	7,376	-0.04%
2022/11/16	14	81.26	12	81.18	81.00	2	7,310	0.03%
2022/11/15	6	82.07	14	81.86	81.80	-8	7,232	-0.11%
2022/11/14	16	83.23	0	0.00	82.40	16	7,210	0.22%
2022/11/11	17	84.48	5	83.46	82.60	12	7,216	0.17%
2022/11/10	30	88.09	30.4	87.26	84.60	-0.4	6,871	-0.01%
2022/11/09	5	84.80	4.1	84.90	84.60	0.9	6,211	0.01%
2022/11/08	6	84.98	9	84.19	82.80	-3	6,123	-0.05%
2022/11/07	4	85.30	7	85.39	85.40	-3	6,095	-0.05%
2022/11/04	3	83.10	2	83.70	83.70	1	6,190	0.02%
2022/11/03	5.2	85.68	1	84.00	83.70	4.2	6,417	0.06%
2022/11/02	2	84.30	4	84.10	84.00	-2	6,263	-0.03%
2022/11/01	1	83.90	5	84.26	84.30	-4	6,499	-0.06%
2022/10/31	0	0.00	3	83.37	83.70	-3	6,804	-0.04%
2022/10/28	3.1	82.93	0	0.00	81.50	3.1	7,129	0.04%
2022/10/27	1	82.80	2	83.25	84.10	-1	7,101	-0.01%
2022/10/26	3	80.60	4	81.13	81.80	-1	7,080	-0.01%
2022/10/25	3	80.97	23.1	81.03	81.40	-20.1	6,995	-0.29%
2022/10/24	2	83.55	2	83.50	83.30	0	6,903	0.00%
2022/10/21	26	82.02	3	82.33	81.80	23	6,871	0.34%
2022/10/20	2	84.80	21.2	84.52	85.00	-19.2	6,801	-0.28%
2022/10/19	0	0.00	20	84.80	84.00	-20	6,709	-0.30%
2022/10/18	6	85.38	9	86.56	84.70	-3	6,676	-0.04%
2022/10/17	54	83.54	1	83.70	85.00	53	6,586	0.80%
2022/10/14	11	87.76	16	88.11	87.60	-5	6,479	-0.08%
2022/10/13	0	0.00	1	87.10	83.40	-1	6,250	-0.02%
2022/10/12	0.1	84.80	7	83.43	86.40	-7	6,183	-0.11%
2022/10/11	1	85.30	2	84.60	85.00	-1	6,170	-0.02%
2022/10/07	4	87.60	5	87.30	87.60	-1	6,194	-0.02%
2022/10/06	2.2	87.52	1	87.30	87.50	1.2	6,207	0.02%
2022/10/05	10	87.79	9	87.98	87.00	1	6,160	0.02%
2022/10/04	3	84.67	9	84.40	84.80	-6	5,993	-0.10%
2022/10/03	1	81.80	0	0.00	82.00	1	5,935	0.02%
2022/09/30	7	79.43	6	80.05	81.80	1	5,947	0.02%
2022/09/29	4	83.20	9	84.08	82.10	-5	5,908	-0.08%
2022/09/28	12	82.29	11	82.15	81.00	1	5,829	0.02%
2022/09/27	1	84.20	5	84.48	86.10	-4	5,690	-0.07%
2022/09/26	1	81.80	0	0.00	80.40	1	5,545	0.02%
2022/09/23	2	85.50	1	83.70	83.20	1	5,512	0.02%
2022/09/22	1	86.20	2	86.50	86.80	-1	5,445	-0.02%
2022/09/21	4	85.00	4	84.30	84.30	0	5,353	0.00%
2022/09/20	1	83.42	3	84.90	85.60	-2	5,336	-0.04%
2022/09/19	4	81.83	2	82.45	82.60	2	5,269	0.04%
2022/09/16	3	84.00	1	84.10	83.70	2	5,295	0.04%
2022/09/15	4	85.50	1.1	84.50	84.20	3	5,277	0.06%
2022/09/14	7	84.09	0.2	85.00	85.00	6.9	5,221	0.13%
2022/09/13	10.1	87.11	8	86.64	85.90	2.1	5,147	0.04%
2022/09/12	22.1	87.13	35.1	87.51	89.10	-13	4,901	-0.26%
2022/09/08	0	0.00	1	84.50	83.20	-1	4,660	-0.02%
2022/09/07	2.1	82.12	0	0.00	83.00	2.1	4,680	0.04%
2022/09/06	0	0.00	0.1	81.30	81.30	-0.1	4,681	0.00%
2022/09/05	0	0.00	1	85.19	82.80	-1	4,673	-0.02%
2022/09/02	1	84.60	0	0.00	83.50	1	4,635	0.02%
2022/09/01	2	84.40	0	0.00	83.80	2	4,627	0.04%
2022/08/31	0	0.00	1	84.23	85.00	-1	4,615	-0.02%
2022/08/30	1	84.50	1.1	84.01	84.40	-0.1	4,586	0.00%
2022/08/29	1	81.00	11	82.15	82.60	-10	4,552	-0.22%
2022/08/26	4	84.33	4	84.73	83.80	0	4,518	0.00%
2022/08/25	22.1	84.63	11.1	84.81	84.70	11	4,434	0.25%
2022/08/24	1	81.50	0	0.00	82.20	1	4,300	0.02%
2022/08/23	0	0.00	2	80.60	80.60	-2	4,256	-0.05%
2022/08/19	5	84.50	27	82.82	82.20	-22	4,177	-0.53%
2022/08/18	3	82.50	4.1	83.28	84.20	-1.1	4,096	-0.03%
2022/08/17	1	82.00	6	82.02	82.40	-5	3,962	-0.13%
2022/08/16	0	0.00	3	81.10	81.20	-3	3,910	-0.08%
2022/08/15	2.1	80.50	4	80.33	80.90	-2	3,887	-0.05%
2022/08/12	1	81.70	3	81.40	81.30	-2	3,845	-0.05%
2022/08/11	48	82.02	42	82.20	81.50	6	3,784	0.16%
2022/08/10	11	83.06	30.3	82.36	82.20	-19.3	3,609	-0.53%
2022/08/09	2	80.85	7	80.93	81.00	-5	3,343	-0.15%
2022/08/08	16	80.05	29	80.43	80.90	-13	3,214	-0.40%
2022/08/05	7	78.70	21.1	78.04	79.00	-14.1	2,992	-0.47%
2022/08/04	1	75.30	11.1	75.71	76.20	-10.1	2,710	-0.37%
2022/08/03	3	73.60	0	0.00	72.90	3	2,402	0.12%
2022/08/02	0	0.00	3	73.30	73.90	-3	2,482	-0.12%
2022/07/29	0	0.00	3	74.87	75.00	-3	2,702	-0.11%
2022/07/26	3	72.50	0	0.00	72.70	3	2,920	0.10%
2022/07/25	5	72.44	0	0.00	72.70	5	3,014	0.17%
2022/07/21	0	0.00	5	72.32	72.90	-5	3,243	-0.15%
2022/07/20	0	0.00	5	73.00	72.60	-5	3,436	-0.15%
2022/07/19	0	0.00	1	72.00	72.00	-1	3,482	-0.03%
2022/07/18	5	71.00	3	71.37	71.90	2	3,588	0.06%
2022/07/15	27	69.94	6	70.35	69.90	21	3,598	0.58%
2022/07/14	2	68.75	10	69.11	70.20	-8	3,534	-0.23%
2022/07/13	6	65.60	4	66.13	65.70	2	3,460	0.06%
2022/07/11	3	68.60	2.1	69.88	68.60	0.9	3,402	0.03%
2022/07/08	1	70.00	0	0.00	69.20	1	3,387	0.03%
2022/07/07	5	66.00	0	0.00	68.90	5	3,343	0.15%
2022/07/01	2	65.15	5	66.34	63.80	-3	3,295	-0.09%
2022/06/30	0	0.00	5	69.28	69.20	-5	3,249	-0.15%
2022/06/29	0	0.00	1	70.40	70.40	-1	3,224	-0.03%
2022/06/28	2	71.20	9	70.40	70.60	-7	3,210	-0.22%
2022/06/27	1	70.40	1	70.30	70.30	0	3,197	0.00%
2022/06/24	0	0.00	1	71.00	69.90	-1	3,162	-0.03%
2022/06/23	1	68.80	0	0.00	69.20	1	3,077	0.03%
2022/06/22	1	68.80	1	68.70	68.40	0	3,059	0.00%
2022/06/21	0	0.00	6	67.17	68.50	-6	3,030	-0.20%
2022/06/20	0	0.00	4	66.58	66.10	-4	3,017	-0.13%
2022/06/16	2	68.05	10	69.82	67.80	-8	2,982	-0.27%
2022/06/15	5	68.50	1	68.50	68.50	4	2,925	0.14%
2022/06/14	1	67.10	0	0.00	67.30	1	2,866	0.03%
2022/06/13	4	65.90	1	65.70	65.60	3	2,842	0.11%
2022/06/10	5	67.12	0	0.00	66.90	5	2,838	0.18%
2022/06/09	5.1	66.26	4	66.13	66.90	1.1	2,818	0.04%
2022/06/02	1	64.10	0	0.00	64.60	1	2,770	0.04%
2022/06/01	2	64.25	0	0.00	64.30	2	2,777	0.07%
2022/05/31	1	64.20	0	0.00	64.80	1	2,770	0.04%
2022/05/30	0	0.00	2	63.90	64.20	-2	2,756	-0.07%
2022/05/26	0	0.00	1	63.00	62.30	-1	2,737	-0.04%
2022/05/25	0	0.00	1	63.00	62.90	-1	2,730	-0.04%
2022/05/23	0	0.00	1	63.50	63.70	-1	2,731	-0.04%
2022/05/20	0.1	62.60	0	0.00	62.50	0.1	2,714	0.00%
2022/05/18	4	63.10	0	0.00	63.80	4	2,675	0.15%
2022/05/17	1	64.00	0	0.00	63.50	1	2,629	0.04%
2022/05/16	1	64.00	0	0.00	63.90	1	2,607	0.04%
2022/05/11	3	63.33	2	63.60	62.80	1	2,521	0.04%
2022/05/10	0	0.00	10	62.30	62.70	-10	2,476	-0.40%
2022/05/09	18	63.18	15	64.40	63.00	3	2,394	0.13%
2022/05/06	10	66.15	0	0.00	65.60	10	2,317	0.43%
2022/05/05	32	71.86	18	71.59	70.10	14	2,151	0.65%
2022/05/03	3	76.44	4	76.93	76.00	-1	1,921	-0.05%
2022/04/29	8	76.98	2	77.05	76.70	6	1,867	0.32%
2022/04/28	1	75.90	1	75.60	75.60	0	1,810	0.00%
2022/04/27	1.2	76.27	1	76.10	75.00	0.2	1,731	0.01%
2022/04/26	3	78.07	6.7	77.98	76.30	-3.7	1,662	-0.22%
2022/04/25	0	0.00	0.1	76.90	76.90	-0.1	1,434	-0.01%
2022/04/21	0	0.00	5	75.50	75.90	-5	1,245	-0.40%
2022/04/20	2	73.40	7	73.77	74.10	-5	1,182	-0.42%
2022/04/15	1	70.80	0	0.00	71.10	1	1,185	0.08%
2022/04/14	0	0.00	2	72.30	72.70	-2	1,216	-0.16%
2022/04/12	0	0.00	1	72.00	71.30	-1	1,258	-0.08%
2022/04/11	0	0.00	11	71.91	71.80	-11	1,281	-0.86%
2022/04/08	1	72.80	8	72.15	72.10	-7	1,286	-0.54%
2022/03/30	1	71.40	9	71.76	71.80	-8	1,531	-0.52%
2022/03/29	0	0.00	1	71.40	70.90	-1	1,529	-0.07%
2022/03/25	2	71.50	1	71.80	71.50	1	1,554	0.06%
2022/03/24	0	0.00	2	71.10	71.50	-2	1,572	-0.13%
2022/03/21	1	69.70	0	0.00	70.20	1	1,849	0.05%
2022/03/16	0	0.00	2	68.20	68.20	-2	1,960	-0.10%
2022/03/11	0	0.00	1.1	70.30	69.90	-1.1	2,041	-0.05%
2022/03/08	0.1	68.30	0	0.00	67.80	0.1	2,101	0.00%
2022/03/07	1	69.20	1	69.20	69.30	0	2,094	0.00%
2022/03/03	1	71.30	0	0.00	71.40	1	2,115	0.05%
2022/03/01	2	71.70	0	0.00	71.80	2	2,162	0.09%
2022/02/24	0	0.00	5	70.20	70.20	-5	2,202	-0.23%
2022/02/21	7	72.80	0	0.00	73.10	7	2,279	0.31%
2022/02/18	0	0.00	1.3	73.72	73.80	-1.3	2,310	-0.05%
2022/02/17	0	0.00	2	73.50	73.70	-2	2,401	-0.08%
2022/02/16	1	73.20	2	73.30	73.30	-1	2,462	-0.04%
2022/02/15	1	72.60	0	0.00	72.40	1	2,522	0.04%
2022/02/14	0.3	73.15	1	73.10	73.10	-0.7	2,694	-0.03%
2022/02/10	3	73.90	3.5	73.70	73.90	-0.5	2,779	-0.02%
2022/02/09	0	0.00	2.4	73.48	73.60	-2.4	2,866	-0.08%
2022/02/07	0	0.00	1	71.40	71.70	-1	3,126	-0.03%
2022/01/26	1	70.10	1	70.20	70.10	0	3,360	0.00%
2022/01/25	13	69.90	1	70.10	70.00	12	3,443	0.35%
2022/01/24	2	68.90	0	0.00	69.90	2	3,521	0.06%
2022/01/21	5.3	70.09	6	70.00	69.90	-0.8	3,579	-0.02%
2022/01/20	3.2	71.75	1	71.80	71.60	2.2	3,622	0.06%
2022/01/19	8.4	72.69	5	72.88	72.60	3.4	3,750	0.09%
2022/01/18	1	75.30	1	75.20	75.10	0	3,754	0.00%
2022/01/17	2	74.50	1	74.40	74.90	1	3,841	0.03%
2022/01/14	3.1	73.25	1	73.00	73.90	2.1	3,854	0.05%
2022/01/12	0.2	74.05	0	0.00	74.50	0.2	3,863	0.01%
2022/01/11	8.2	74.15	0	0.00	73.70	8.2	3,865	0.21%
2022/01/10	1	74.70	0	0.00	74.40	1	3,855	0.03%
2022/01/07	1.5	75.00	2	75.00	74.10	-0.5	3,836	-0.01%
2022/01/06	0.3	75.33	0	0.00	75.20	0.3	3,801	0.01%
2022/01/05	0.2	75.85	0	0.00	75.60	0.2	3,797	0.00%
2022/01/03	13	77.36	23	77.50	77.00	-10	3,788	-0.26%
2021/12/30	1.2	77.91	34	77.88	78.00	-32.8	3,799	-0.86%
2021/12/29	0	0.00	2	76.70	77.30	-2	3,762	-0.05%
2021/12/28	5	77.40	23	77.85	76.80	-18	3,765	-0.48%
2021/12/27	44.2	77.24	12	77.75	77.70	32.2	3,700	0.87%
2021/12/24	1	75.50	0	0.00	75.70	1	3,647	0.03%
2021/12/23	0	0.00	1	74.90	75.30	-1	3,654	-0.03%
2021/12/22	0	0.00	1	75.10	75.10	-1	3,673	-0.03%
2021/12/20	0	0.00	3	74.63	74.80	-3	3,823	-0.08%
2021/12/17	1	75.10	32	75.93	75.50	-31	3,850	-0.81%
2021/12/16	6	77.85	7	77.34	77.30	-1	3,896	-0.03%
2021/12/15	59	78.08	21	78.04	78.00	38	3,940	0.96%
2021/12/14	3	76.63	9	76.90	76.20	-6	3,805	-0.16%
2021/12/13	0	0.00	2.2	75.38	75.40	-2.2	3,715	-0.06%
2021/12/08	1	73.20	0	0.00	73.70	1	3,622	0.03%
2021/12/07	0	0.00	0.3	73.30	72.90	-0.3	3,615	-0.01%
2021/12/03	0	0.00	1	73.10	73.20	-1	3,594	-0.03%
2021/12/02	0.1	73.40	0	0.00	73.20	0.1	3,588	0.00%
2021/11/30	0	0.00	0.2	75.20	74.30	-0.2	3,547	-0.01%
2021/11/29	0	0.00	2	74.60	74.60	-2	3,537	-0.06%
2021/11/26	0.1	74.70	0	0.00	75.00	0.1	3,520	0.00%
2021/11/25	0	0.00	7	76.04	76.00	-7	3,504	-0.20%
2021/11/24	0.2	75.15	1	74.80	75.20	-0.8	3,505	-0.02%
2021/11/23	5.1	75.62	2	75.10	75.10	3.1	3,493	0.09%
2021/11/22	2	76.95	6	76.95	77.00	-4	3,466	-0.12%
2021/11/19	0	0.00	1	75.90	75.80	-1	3,419	-0.03%
2021/11/18	1	76.60	1	76.60	76.10	0	3,398	0.00%
2021/11/17	4.2	75.98	1	75.80	75.80	3.2	3,382	0.09%
2021/11/16	1	77.20	2	77.20	76.80	-1	3,371	-0.03%
2021/11/15	6.1	75.10	5	75.70	75.70	1.1	3,290	0.03%
2021/11/12	3	74.80	9	74.54	74.50	-6	3,234	-0.19%
2021/11/11	25.4	75.82	12	76.08	74.90	13.4	3,182	0.42%
2021/11/10	0	0.00	1	79.00	78.80	-1	3,037	-0.03%
2021/11/09	3	78.80	28	78.67	79.00	-25	3,011	-0.83%
2021/11/08	12.4	77.42	1	78.50	77.50	11.4	2,964	0.38%
2021/11/05	1.1	79.36	3	78.67	79.50	-1.9	2,890	-0.07%
2021/11/04	3	79.77	16.4	79.79	79.90	-13.4	2,813	-0.47%
2021/11/03	14.1	79.53	15	79.41	78.20	-1	2,662	-0.04%
2021/11/02	4	77.44	5	78.06	76.00	-1	2,444	-0.04%
2021/11/01	6	78.97	9	78.88	78.60	-3	2,366	-0.13%
2021/10/29	7.3	77.98	19	77.62	77.50	-11.7	2,283	-0.51%
2021/10/28	7	77.27	7	77.07	77.50	0	2,244	0.00%
2021/10/27	7	76.67	15	76.20	77.30	-8	2,157	-0.37%
2021/10/26	2	75.10	5	75.40	75.00	-3	2,023	-0.15%
2021/10/25	8	73.78	8	74.11	74.90	0	2,002	0.00%
2021/10/21	0	0.00	1	70.90	70.50	-1	2,003	-0.05%
2021/10/20	0	0.00	0.2	70.30	70.20	-0.2	2,048	-0.01%
2021/10/19	1	70.10	0	0.00	70.20	1	2,094	0.05%
2021/10/18	1.1	69.94	6	70.00	70.00	-4.9	2,161	-0.23%
2021/10/15	0	71.00	1	71.00	70.90	-1	2,272	-0.04%
2021/10/14	0	0.00	1	70.30	70.70	-1	2,383	-0.04%
2021/10/13	0.1	70.70	0	0.00	70.40	0.1	2,500	0.00%
2021/10/12	1.2	72.02	0	0.00	71.10	1.2	2,657	0.05%
2021/10/08	0	0.00	3	73.50	74.30	-3	2,827	-0.11%
2021/10/07	0	0.00	1	72.10	73.50	-1	3,125	-0.03%
2021/10/06	1.1	70.76	0	0.00	70.80	1.1	3,303	0.03%
2021/10/04	0	0.00	4	70.85	70.20	-4	3,370	-0.12%
2021/10/01	2.3	71.63	3	71.17	70.60	-0.7	3,394	-0.02%
2021/09/30	16	72.94	22.1	72.54	73.10	-6.1	3,391	-0.18%
2021/09/29	5.1	71.65	0	0.00	72.10	5.1	3,414	0.15%
2021/09/28	12.2	73.32	11	72.90	72.90	1.2	3,470	0.03%
2021/09/27	18.1	75.70	16	74.84	74.30	2.1	3,501	0.06%
2021/09/24	1	74.40	1.3	74.45	74.40	-0.3	3,447	-0.01%
2021/09/23	9	74.36	7	74.14	74.20	2	3,508	0.06%
2021/09/22	31	74.30	30	74.84	74.90	1	3,634	0.03%
2021/09/17	1	72.30	0	0.00	72.50	1	3,556	0.03%
2021/09/16	5	71.20	5	70.50	70.50	0	3,562	0.00%
2021/09/15	0	0.00	2	70.20	70.10	-2	3,556	-0.06%
2021/09/14	1	69.80	0	0.00	70.60	1	3,567	0.03%
2021/09/09	1	69.20	0	0.00	69.10	1	3,590	0.03%
2021/09/08	0.1	69.70	0	0.00	69.30	0.1	3,582	0.00%
2021/09/06	0.2	70.70	0	0.00	70.70	0.2	3,574	0.01%
2021/09/02	2	70.60	0	0.00	70.30	2	3,611	0.06%
2021/09/01	1	71.10	0	0.00	71.40	1	3,611	0.03%
2021/08/31	1	72.70	0	72.40	72.40	1	3,594	0.03%
2021/08/30	3	72.40	1	72.90	71.90	2	3,588	0.06%
2021/08/27	0	0.00	2	70.85	71.10	-2	3,572	-0.06%
2021/08/24	0	0.00	1	70.20	70.00	-1	3,580	-0.03%
2021/08/23	1	70.00	2	69.95	70.50	-1	3,582	-0.03%
2021/08/20	2	68.35	2.5	67.88	67.80	-0.5	3,572	-0.01%
2021/08/19	1	68.50	0.2	69.25	68.10	0.8	3,555	0.02%
2021/08/18	0	0.00	1	68.40	69.80	-1	3,546	-0.03%
2021/08/16	0.1	69.20	2	69.50	69.50	-1.9	3,534	-0.05%
2021/08/13	0.1	70.70	5	70.92	70.50	-4.9	3,510	-0.14%
2021/08/10	0.1	70.80	1	72.70	72.90	-0.9	3,491	-0.03%
2021/08/09	2	72.40	0.1	72.80	72.00	1.9	3,502	0.06%
2021/08/06	5	72.80	12	72.60	72.50	-7	3,490	-0.20%
2021/08/05	3	73.63	1	74.10	73.30	2	3,506	0.06%
2021/08/04	11.2	73.71	3.2	74.33	74.20	8	3,582	0.22%
2021/08/03	1.1	73.40	5.2	73.25	73.30	-4.1	3,616	-0.11%
2021/08/02	11	74.17	5.2	74.01	74.00	5.9	3,588	0.16%
2021/07/30	4.3	74.81	10.5	74.14	74.20	-6.2	3,582	-0.17%
2021/07/29	15.1	76.47	0	0.00	76.00	15.1	3,604	0.42%
2021/07/28	12	75.96	9	75.46	76.10	3	3,565	0.08%
2021/07/27	8.1	78.04	3	78.17	77.60	5.1	3,546	0.14%
2021/07/26	27	79.46	22	80.29	79.10	5	3,527	0.14%
2021/07/23	3	79.00	1.1	78.91	78.60	2	3,487	0.06%
2021/07/22	1	78.70	13	78.10	79.10	-12	3,545	-0.34%
2021/07/21	6.3	77.52	3	77.17	76.90	3.3	3,547	0.09%
2021/07/20	8	79.11	11	78.99	79.10	-3	3,441	-0.09%
2021/07/19	25.2	79.98	9	80.41	80.50	16.2	3,404	0.48%
2021/07/16	38	80.08	34	79.92	79.80	4	3,355	0.12%
2021/07/15	39.2	79.32	37	79.94	78.80	2.2	3,200	0.07%
2021/07/14	26	78.45	23	78.83	79.00	3	3,035	0.10%
2021/07/13	13	77.62	16.2	77.06	77.00	-3.2	2,727	-0.12%
2021/07/12	1.1	74.36	2	74.75	74.70	-0.9	2,556	-0.04%
2021/07/09	1.1	74.43	3	74.53	74.80	-1.9	2,564	-0.07%
2021/07/08	6	76.22	0.4	76.20	75.70	5.6	2,555	0.22%
2021/07/07	12.1	76.10	4	75.93	76.30	8.1	2,540	0.32%
2021/07/06	2.1	75.48	8	75.70	75.10	-5.9	2,539	-0.23%
2021/07/05	4.1	77.22	13	77.02	76.80	-9	2,552	-0.35%
2021/07/02	50	76.70	27	75.89	76.20	23	2,501	0.92%
2021/07/01	1.1	75.80	9	75.87	75.40	-8	2,448	-0.32%
2021/06/30	7.1	75.53	2.2	76.10	76.00	4.9	2,421	0.20%
2021/06/29	11	74.93	14.1	75.37	76.00	-3.1	2,314	-0.13%
2021/06/28	5.1	70.51	2	70.80	72.00	3.1	2,112	0.14%
2021/06/25	5	70.70	9	70.18	70.30	-4	2,080	-0.19%
2021/06/24	0	0.00	1	69.00	68.90	-1	2,059	-0.05%
2021/06/23	0	0.00	2	68.10	68.30	-2	2,070	-0.10%
2021/06/22	2.3	66.70	0	0.00	66.90	2.3	2,077	0.11%
2021/06/21	2.2	67.08	3	67.00	67.00	-0.8	2,087	-0.04%
2021/06/18	0.1	68.10	2	68.30	68.60	-2	2,109	-0.09%
2021/06/15	3.1	66.90	0	0.00	67.40	3.1	2,275	0.13%
2021/06/11	6	68.67	8	67.81	67.80	-2	2,299	-0.09%
2021/06/10	3	69.13	3	68.67	69.40	0	2,301	0.00%
2021/06/09	3	66.90	31	67.18	66.50	-28	2,291	-1.22%
2021/06/03	1	66.60	0	0.00	66.60	1	2,363	0.04%
2021/06/02	1	66.30	0	0.00	66.90	1	2,384	0.04%
2021/06/01	1	67.50	0	0.00	67.50	1	2,399	0.04%
2021/05/31	1	66.30	0	0.00	66.20	1	2,417	0.04%
2021/05/28	0.1	66.20	0	0.00	66.20	0.1	2,431	0.00%
2021/05/27	1	64.90	0	0.00	65.60	1	2,454	0.04%
2021/05/26	1	65.30	4	65.50	65.60	-3	2,507	-0.12%
2021/05/25	3.1	64.78	7	64.93	65.00	-4	2,537	-0.16%
2021/05/24	7	63.70	1	63.90	63.70	6	2,608	0.23%
2021/05/20	0	0.00	1	62.50	62.90	-1	2,651	-0.04%
2021/05/19	2	62.25	0	0.00	62.50	2	2,681	0.07%
2021/05/18	2	62.90	2.1	61.92	63.10	-0.1	2,714	0.00%
2021/05/17	3.1	61.25	3	61.13	61.00	0.1	2,733	0.00%
2021/05/14	4	63.93	2	64.30	64.30	2	2,711	0.07%
2021/05/13	1	62.60	1	62.50	63.80	0	2,705	0.00%
2021/05/12	5.2	63.68	3	63.47	62.20	2.2	2,669	0.08%
2021/05/11	3.1	66.67	4	67.20	66.70	-1	2,602	-0.04%
2021/05/10	1.1	69.16	2	70.00	69.00	-0.9	2,582	-0.03%
2021/05/07	0	0.00	5	70.20	70.40	-5	2,586	-0.19%
2021/05/06	10.1	69.73	0	0.00	68.80	10.1	2,607	0.39%
2021/05/05	1	70.10	0	0.00	70.10	1	2,577	0.04%
2021/05/04	8.2	70.81	0	0.00	70.70	8.2	2,596	0.31%
2021/05/03	6.1	72.24	1	74.00	72.20	5.1	2,631	0.19%
2021/04/29	2	74.40	3	74.90	74.40	-1	2,619	-0.04%
2021/04/28	2	76.30	7	76.24	75.90	-5	2,652	-0.19%
2021/04/27	13	74.64	1	74.80	75.10	12	2,598	0.46%
2021/04/26	1	72.20	0	0.00	72.30	1	2,558	0.04%
2021/04/23	6.2	71.65	0	0.00	72.00	6.2	2,577	0.24%
2021/04/22	4.2	73.31	7	72.60	72.70	-2.8	2,565	-0.11%
2021/04/21	1	74.20	4	74.30	74.20	-3	2,530	-0.12%
2021/04/20	2	74.60	0	0.00	74.60	2	2,572	0.08%
2021/04/19	3	75.17	0	0.00	74.90	3	2,604	0.12%
2021/04/16	5	74.92	22	75.31	75.00	-17	2,702	-0.63%
2021/04/15	3	73.57	20	73.70	73.70	-17	2,689	-0.63%
2021/04/14	1.1	73.73	6	74.43	74.70	-4.9	2,659	-0.18%
2021/04/13	1	75.80	5	75.92	74.80	-4	2,693	-0.15%
2021/04/12	2	76.10	1	76.50	75.80	1	2,727	0.04%
2021/04/09	6	76.65	1	76.80	76.20	5	2,928	0.17%
2021/04/08	3	75.83	4	75.78	75.80	-1	2,908	-0.03%
2021/04/07	0	0.00	14	75.16	75.70	-14	2,908	-0.48%
2021/04/06	1	73.90	1	74.80	73.90	0	2,893	0.00%
2021/04/01	2	74.55	1	74.30	74.50	1	2,889	0.03%
2021/03/31	2	74.50	0	0.00	74.50	2	2,914	0.07%
2021/03/30	1	74.20	0	0.00	74.40	1	2,909	0.03%
2021/03/29	1	74.30	1	74.20	74.00	0	2,924	0.00%
2021/03/25	10	74.00	0	0.00	74.00	10	2,942	0.34%
2021/03/24	2	73.40	1	73.10	73.40	1	2,968	0.03%
2021/03/23	0.1	73.30	2	73.35	73.00	-1.9	2,993	-0.06%
2021/03/22	12	73.27	2	73.25	73.30	10	2,998	0.33%
2021/03/19	1	74.00	5	74.20	74.00	-4	3,033	-0.13%
2021/03/18	4	74.33	2	73.90	74.90	2	3,033	0.07%
2021/03/15	3	75.20	0	0.00	75.20	3	3,091	0.10%
2021/03/12	11	75.32	1	75.40	75.50	10	3,116	0.32%
2021/03/11	2	75.40	0	0.00	75.50	2	3,192	0.06%
2021/03/10	2	74.75	0	0.00	74.80	2	3,229	0.06%
2021/03/08	7	74.83	2	75.00	75.10	5	3,303	0.15%
2021/03/05	3	74.70	0	0.00	74.80	3	3,315	0.09%
2021/03/04	1.1	74.86	0	0.00	75.00	1.1	3,344	0.03%
2021/03/03	2	75.45	0	0.00	75.60	2	3,350	0.06%
2021/03/02	5	76.00	0	0.00	75.50	5	3,374	0.15%
2021/02/26	13	76.57	3	76.10	76.30	10	3,451	0.29%
2021/02/25	4	78.28	1	79.50	78.20	3	3,576	0.08%
2021/02/24	3	79.43	8	79.74	78.50	-5	3,639	-0.14%
2021/02/23	1	78.20	0	0.00	78.10	1	3,625	0.03%
2021/02/22	15	78.79	2	79.10	78.60	13	3,641	0.36%
2021/02/19	0	0.00	7	78.91	79.00	-7	3,640	-0.19%
2021/02/18	1	77.90	3.1	77.78	78.90	-2.1	3,663	-0.06%
2021/02/17	11	77.18	30.2	76.95	77.40	-19.2	3,699	-0.52%
2021/02/05	2	75.70	0	0.00	75.70	2	3,707	0.05%
2021/02/03	1	75.10	0	0.00	75.30	1	3,991	0.03%
2021/02/01	12	74.64	0	0.00	75.00	12	4,173	0.29%
2021/01/28	2	76.90	16	76.81	76.10	-14	4,200	-0.33%
2021/01/27	1	76.80	0	0.00	76.40	1	4,221	0.02%
2021/01/26	12	76.78	0	0.00	76.20	12	4,228	0.28%
2021/01/25	8	75.83	5	77.98	78.00	3	4,216	0.07%
2021/01/22	10	74.60	2	75.00	75.10	8	4,158	0.19%
2021/01/21	4.1	74.90	0	0.00	74.40	4.1	4,165	0.10%
2021/01/20	10	75.77	17	75.39	75.30	-7	4,152	-0.17%
2021/01/19	5	76.50	5	76.66	76.70	0	4,161	0.00%
2021/01/18	13	76.18	0	0.00	76.40	13	4,152	0.31%
2021/01/15	8.1	77.89	9	77.77	77.20	-0.9	4,118	-0.02%
2021/01/14	12	78.66	5	79.20	78.60	7	4,119	0.17%
2021/01/13	14	78.63	1	78.70	78.40	13	4,163	0.31%
2021/01/12	14	79.07	5	79.90	78.90	9	4,152	0.22%
2021/01/11	0	0.00	22	80.89	80.70	-22	4,179	-0.53%
2021/01/08	2	78.35	10	78.28	78.30	-8	4,273	-0.19%
2021/01/07	11	78.82	16	79.26	79.00	-5	4,425	-0.11%
2021/01/06	15	79.36	15	78.80	78.80	0	4,420	0.00%
2021/01/05	18	80.78	0	0.00	80.40	18	4,365	0.41%
2021/01/04	17	82.05	16	82.77	81.50	1	4,336	0.02%
2020/12/31	0.1	77.50	0	0.00	77.70	0.1	4,127	0.00%
2020/12/30	24	77.29	10	77.85	77.70	14	4,112	0.34%
2020/12/29	11	77.26	18	77.73	78.10	-7	4,109	-0.17%
2020/12/28	5	77.40	5	77.80	77.80	0	4,111	0.00%
2020/12/25	9	77.64	6	78.00	77.00	3	4,118	0.07%
2020/12/24	15	77.47	10	77.85	77.30	5	4,104	0.12%
2020/12/22	0	0.00	1	77.00	76.00	-1	4,258	-0.02%
2020/12/21	2	76.40	4	76.40	77.00	-2	4,341	-0.05%
2020/12/18	1	77.50	1	77.20	77.20	0	4,464	0.00%
2020/12/17	3	78.30	0	0.00	78.70	3	4,486	0.07%
2020/12/15	14	76.75	0	0.00	75.90	14	4,621	0.30%
2020/12/14	12	78.13	1	78.40	78.20	11	4,839	0.23%
2020/12/11	2	78.00	2	77.10	78.10	0	4,859	0.00%
2020/12/10	5	78.02	16	78.09	77.50	-11	4,866	-0.23%
2020/12/09	7	79.67	0	0.00	79.50	7	4,860	0.14%
2020/12/08	3	79.87	1	79.60	79.50	2	4,881	0.04%
2020/12/07	7	79.37	2	80.60	80.00	5	4,946	0.10%
2020/12/04	4	80.58	0	0.00	80.90	4	4,942	0.08%
2020/12/03	12	82.27	2	81.20	81.50	10	4,982	0.20%
2020/12/02	5	83.56	74	83.39	83.40	-69	5,117	-1.35%
2020/12/01	15	82.20	0	0.00	82.30	15	5,187	0.29%
2020/11/30	17	82.89	10	84.45	82.70	7	5,368	0.13%
2020/11/27	5	83.00	0	0.00	83.20	5	5,568	0.09%
2020/11/26	7	83.20	7	84.41	83.30	0	6,032	0.00%
2020/11/25	6	83.77	4	84.08	83.10	2	6,291	0.03%
2020/11/24	2	84.20	37	83.87	84.60	-35	6,492	-0.54%
2020/11/23	4	82.88	35	83.04	83.10	-31	6,702	-0.46%
2020/11/20	9	81.08	11	81.65	82.10	-2	6,788	-0.03%
2020/11/19	0	0.00	2	81.60	81.80	-2	7,057	-0.03%
2020/11/18	5	80.32	0	0.00	80.30	5	7,306	0.07%
2020/11/17	11	80.88	15	81.45	80.20	-4	7,399	-0.05%
2020/11/16	0	0.00	1	80.80	80.80	-1	7,421	-0.01%
2020/11/13	2	80.80	2	81.05	81.80	0	7,428	0.00%
2020/11/12	3	81.53	0	0.00	80.80	3	7,519	0.04%
2020/11/11	35	82.23	33	82.86	82.00	2	7,531	0.03%
2020/11/10	11	81.09	17	81.55	81.00	-6	7,296	-0.08%
2020/11/09	1	79.20	3	79.57	79.40	-2	7,174	-0.03%
2020/11/06	5	79.70	4	79.68	79.30	1	7,165	0.01%
2020/11/05	1	78.80	5	78.66	78.70	-4	7,157	-0.06%
2020/11/04	1	78.80	1	78.60	78.80	0	7,140	0.00%
2020/11/03	3	76.87	2	76.80	76.60	1	7,096	0.01%
2020/11/02	2	75.00	1	74.50	74.60	1	7,073	0.01%
2020/10/30	1	76.10	1	75.60	75.50	0	7,062	0.00%
2020/10/29	1	75.50	0	0.00	76.80	1	7,040	0.01%
2020/10/28	21	78.11	20	76.10	76.20	1	7,014	0.01%
2020/10/27	0	0.00	2	78.05	78.50	-2	6,982	-0.03%
2020/10/26	1	76.30	0	0.00	76.10	1	6,938	0.01%
2020/10/23	0	0.00	2	77.30	77.60	-2	6,913	-0.03%
2020/10/22	7	77.29	1	77.40	77.40	6	6,931	0.09%
2020/10/21	2	78.50	1	80.10	78.10	1	6,890	0.01%
2020/10/20	6	79.95	1	79.50	79.90	5	6,834	0.07%
2020/10/19	3	80.73	5	81.54	80.90	-2	6,801	-0.03%
2020/10/16	12	81.05	17	82.07	79.70	-5	6,727	-0.07%
2020/10/15	5	79.32	2	78.65	80.10	3	6,535	0.05%
2020/10/14	0	0.00	8	74.98	74.90	-8	6,360	-0.13%
2020/10/13	1	75.70	0	0.00	75.60	1	6,355	0.02%
2020/10/12	3	76.53	0	0.00	76.30	3	6,359	0.05%
2020/10/08	1	77.00	6	77.20	76.60	-5	6,367	-0.08%
2020/10/07	0	0.00	4	77.75	77.70	-4	6,387	-0.06%
2020/10/06	2	77.55	3	77.27	77.40	-1	6,384	-0.02%
2020/10/05	8	76.53	0	0.00	76.60	8	6,387	0.13%
2020/09/30	2	75.00	0	0.00	76.40	2	6,386	0.03%
2020/09/29	10	76.25	0	0.00	76.00	10	6,397	0.16%
2020/09/28	0	0.00	0.1	77.00	77.00	-0.1	6,451	0.00%
2020/09/25	5	74.88	6	74.93	74.60	-1	6,478	-0.02%
2020/09/24	6	76.77	9	77.38	76.60	-3	6,380	-0.05%
2020/09/23	25	79.14	29	78.96	78.30	-4	6,315	-0.06%
2020/09/22	29	81.72	5	81.98	81.30	24	6,232	0.39%
2020/09/21	2	82.85	8	83.08	82.80	-6	6,183	-0.10%
2020/09/18	43	82.98	21	83.01	82.70	22	6,137	0.36%
2020/09/17	75	82.64	60	83.57	83.90	15	6,020	0.25%
2020/09/16	3	80.20	1	80.70	80.10	2	5,739	0.03%
2020/09/15	6	79.95	1	80.70	80.50	5	5,706	0.09%
2020/09/14	6	79.60	6	79.50	79.40	0	5,699	0.00%
2020/09/11	4	78.85	6	78.77	79.90	-2	5,627	-0.04%
2020/09/10	10	79.54	4	79.48	79.00	6	5,567	0.11%
2020/09/09	5	79.36	8	79.41	80.70	-3	5,474	-0.05%
2020/09/08	7	79.99	4	80.48	80.20	3	5,407	0.06%
2020/09/07	9	79.84	6	79.37	79.40	3	5,325	0.06%
2020/09/04	6	82.10	2	81.90	82.70	4	5,167	0.08%
2020/09/03	18	84.33	13	84.31	83.90	5	5,049	0.10%
2020/09/02	20	85.04	30	85.77	85.10	-10	4,860	-0.21%
2020/09/01	43	83.64	68	83.91	82.50	-25	4,625	-0.54%
2020/08/31	17	82.13	47.1	82.20	82.50	-30.1	4,152	-0.72%
2020/08/28	12	80.15	35	79.01	79.60	-23	3,880	-0.59%
2020/08/27	18	77.73	21	78.43	79.00	-3	3,587	-0.08%
2020/08/26	16	75.52	6	75.25	75.80	10	3,223	0.31%
2020/08/25	20	75.43	11	75.70	75.00	9	3,051	0.29%
2020/08/24	51	73.36	31	72.84	74.00	20	2,725	0.73%
2020/08/21	0	0.00	1	70.00	69.70	-1	2,459	-0.04%
2020/08/20	1	65.20	2	64.25	65.80	-1	2,365	-0.04%
2020/08/19	3	67.93	1.2	67.92	67.70	1.8	2,285	0.08%
2020/08/18	33	69.25	6	70.33	69.40	27	2,198	1.23%
2020/08/17	8	69.14	13	69.07	69.40	-5	2,076	-0.24%
2020/08/13	4	67.28	3	67.23	67.10	1	2,008	0.05%
2020/08/12	2	66.55	3	67.00	67.10	-1	1,986	-0.05%
2020/08/11	1	66.10	2	64.30	66.10	-1	1,959	-0.05%
2020/08/10	4	65.08	0	0.00	64.80	4	1,945	0.21%
2020/08/07	1	65.40	1	65.40	65.60	0	1,959	0.00%
2020/08/06	2	65.50	1	65.00	65.40	1	1,978	0.05%
2020/08/04	1	63.90	0	0.00	64.00	1	2,042	0.05%
2020/07/30	1	64.20	0	0.00	64.20	1	2,053	0.05%
2020/07/28	2	63.00	0	0.00	62.50	2	2,038	0.10%
2020/07/17	0	0.00	1	65.30	65.00	-1	2,062	-0.05%
2020/07/16	1	65.60	0	0.00	66.50	1	2,076	0.05%
2020/07/15	5	66.02	0	0.00	65.90	5	2,070	0.24%
2020/07/14	0	0.00	4	68.25	68.00	-4	2,079	-0.19%
2020/07/13	5	68.70	0	0.00	68.70	5	2,052	0.24%
2020/07/10	2	68.90	0	0.00	69.10	2	2,071	0.10%
2020/07/09	0	0.00	14	70.19	70.30	-14	2,067	-0.68%
2020/07/08	16	69.85	3	70.43	70.70	13	2,059	0.63%
2020/07/07	1	70.00	0	0.00	70.40	1	2,043	0.05%
2020/07/06	4	69.43	2	70.20	69.50	2	2,043	0.10%
2020/07/03	0	0.00	0	67.00	67.00	0	2,054	0.00%
2020/07/02	1	66.20	1	66.70	66.90	0	2,083	0.00%
2020/07/01	3	65.63	12	66.45	66.40	-9	2,071	-0.43%
2020/06/30	4	63.93	1	63.30	64.40	3	2,110	0.14%
2020/06/29	4	62.35	0	0.00	62.40	4	2,124	0.19%
2020/06/22	5	64.64	0	0.00	64.50	5	2,130	0.23%
2020/06/15	0	0.00	1	63.30	62.20	-1	2,214	-0.05%
2020/06/11	5	63.90	1	66.00	63.90	4	2,261	0.18%
2020/06/09	1	66.50	0	0.00	66.80	1	2,355	0.04%
2020/06/08	5	66.16	0	0.00	66.10	5	2,431	0.21%
2020/06/05	3	66.93	2	67.25	66.60	1	2,432	0.04%
2020/06/04	11	65.29	6	66.28	66.30	5	2,422	0.21%
2020/06/03	1	65.10	7	65.26	65.40	-6	2,409	-0.25%
2020/06/02	2	65.35	1	64.60	64.50	1	2,399	0.04%
2020/06/01	0	0.00	2	64.10	64.30	-2	2,387	-0.08%
2020/05/26	1	62.40	0	0.00	62.40	1	2,363	0.04%
2020/05/25	0	0.00	1	61.70	62.40	-1	2,391	-0.04%
2020/05/22	10	62.69	1	62.60	62.50	9	2,439	0.37%
2020/05/21	2	63.50	5	63.90	63.90	-3	2,472	-0.12%
2020/05/20	6	62.72	2	63.25	62.60	4	2,470	0.16%
2020/05/19	0	0.00	11	62.91	63.20	-11	2,467	-0.45%
2020/05/15	0	0.00	2	61.90	61.80	-2	2,449	-0.08%
2020/05/14	2	62.80	1	62.60	62.30	1	2,428	0.04%
2020/05/13	2	63.50	2	63.65	63.80	0	2,413	0.00%
2020/05/12	2	64.40	0	0.00	64.40	2	2,399	0.08%
2020/05/11	3	65.27	0	0.00	65.60	3	2,366	0.13%
2020/05/08	1	62.00	0	0.00	62.00	1	2,319	0.04%
2020/05/07	1	62.30	0	0.00	62.40	1	2,310	0.04%
2020/05/04	0	0.00	2	61.15	61.50	-2	2,313	-0.09%
2020/04/30	5	62.08	1	62.00	62.40	4	2,316	0.17%
2020/04/29	1	62.20	0	0.00	61.90	1	2,322	0.04%
2020/04/28	3	60.30	0	0.00	61.50	3	2,313	0.13%
2020/04/27	0	0.00	1	59.80	60.00	-1	2,351	-0.04%
2020/04/24	0	0.00	2	58.95	59.00	-2	2,337	-0.09%
2020/04/23	2	58.95	1	59.80	59.30	1	2,344	0.04%
2020/04/22	1	57.20	0	0.00	58.80	1	2,318	0.04%
2020/04/21	6	59.02	0	0.00	57.80	6	2,299	0.26%
2020/04/20	0	0.00	2	59.90	60.50	-2	2,277	-0.09%
2020/04/17	3	61.87	6	60.52	60.20	-3	2,266	-0.13%
2020/04/15	0	0.00	4	61.35	61.50	-4	2,208	-0.18%
2020/04/14	3	60.20	15	60.29	60.10	-12	2,184	-0.55%
2020/04/13	11	59.54	2	59.20	59.40	9	2,166	0.42%
2020/04/10	7	59.84	1	58.50	60.00	6	2,179	0.28%
2020/04/09	1	59.00	5	60.70	59.00	-4	2,195	-0.18%
2020/04/08	1	58.70	0	0.00	58.80	1	2,147	0.05%
2020/04/07	3	55.43	7	55.90	55.60	-4	2,060	-0.19%
2020/04/06	7	53.90	1	53.60	54.20	6	2,008	0.30%
2020/04/01	6	54.88	12	54.43	54.20	-6	1,992	-0.30%
2020/03/31	1	51.70	0	0.00	52.30	1	1,894	0.05%
2020/03/30	2	50.23	1	50.50	51.00	1	1,870	0.05%
2020/03/26	0	0.00	1	51.40	51.50	-1	1,842	-0.05%
2020/03/25	6	51.83	6	52.10	52.00	0	1,876	0.00%
2020/03/24	2	47.75	0	0.00	48.30	2	1,852	0.11%
2020/03/23	5	47.05	0	0.00	46.10	5	1,856	0.27%
2020/03/20	1	48.70	0	0.00	49.05	1	1,842	0.05%
2020/03/19	4	45.40	11	46.05	45.10	-7	1,806	-0.39%
2020/03/18	7	51.24	6	52.27	50.10	1	1,746	0.06%
2020/03/17	5	52.30	7	52.30	52.10	-2	1,719	-0.12%
2020/03/16	12	56.64	1	56.00	55.50	11	1,688	0.65%
2020/03/13	3	54.97	17	55.40	57.60	-14	1,672	-0.84%
2020/03/12	14	64.25	62	62.11	60.80	-48	1,588	-3.02%
2020/03/11	7	67.50	0	0.00	67.30	7	1,505	0.46%
2020/03/05	1	70.50	1	70.40	70.60	0	1,562	0.00%
2020/03/04	1	68.50	0	0.00	69.10	1	1,559	0.06%
2020/03/03	0	0.00	1	69.80	69.10	-1	1,583	-0.06%
2020/03/02	1	69.00	9	68.20	68.80	-8	1,592	-0.50%
2020/02/27	4	69.20	0	0.00	69.00	4	1,603	0.25%
2020/02/26	6	69.00	0	0.00	69.00	6	1,602	0.37%
2020/02/25	5	68.50	13	69.12	69.10	-8	1,570	-0.51%
2020/02/24	14	69.74	2	71.00	69.50	12	1,523	0.79%
2020/02/21	2	71.50	3	71.50	71.50	-1	1,503	-0.07%
2020/02/20	2	72.00	0	0.00	72.20	2	1,529	0.13%
2020/02/19	3	71.90	0	0.00	71.90	3	1,536	0.20%
2020/02/18	1	72.00	0	0.00	71.70	1	1,561	0.06%
2020/02/17	0	0.00	1	72.30	72.10	-1	1,566	-0.06%
2020/02/10	0	0.00	2	69.70	70.90	-2	1,713	-0.12%
2020/02/07	3	71.10	2	71.60	71.10	1	1,783	0.06%
2020/02/03	0	0.00	10	68.80	68.90	-10	2,110	-0.47%
2020/01/31	5	70.10	6	70.80	70.70	-1	2,123	-0.05%
2020/01/30	0	0.00	20	71.19	70.10	-20	2,168	-0.92%
2020/01/16	1	75.40	8	75.45	75.60	-7	2,190	-0.32%
2020/01/15	4	75.43	11	75.53	75.30	-7	2,198	-0.32%
2020/01/14	0	0.00	6	75.47	75.60	-6	2,212	-0.27%
2020/01/13	0	0.00	10	75.11	75.00	-10	2,210	-0.45%
2020/01/10	5	74.30	6	74.60	74.30	-1	2,268	-0.04%
2020/01/08	3	73.80	0	0.00	73.60	3	2,281	0.13%
2020/01/06	13	74.18	57	74.14	74.30	-44	2,279	-1.93%
2020/01/03	21	75.87	14	76.63	75.70	7	2,275	0.31%
2020/01/02	4	76.03	10	76.15	76.30	-6	2,264	-0.26%
2019/12/31	1	75.70	0	0.00	75.50	1	2,270	0.04%
2019/12/30	5	75.60	5	75.50	75.50	0	2,270	0.00%
2019/12/27	4	75.85	0	0.00	75.90	4	2,268	0.18%
2019/12/26	4	75.75	1	75.90	75.80	3	2,268	0.13%
2019/12/24	6	75.40	2	75.40	75.30	4	2,322	0.17%
2019/12/23	4	75.30	0	0.00	75.30	4	2,369	0.17%
2019/12/20	34	76.22	0	0.00	76.10	34	2,385	1.43%
2019/12/19	4	75.60	4	75.90	75.70	0	2,387	0.00%
2019/12/18	42	75.65	18	75.77	75.60	24	2,390	1.00%
2019/12/17	0	0.00	1	75.10	75.20	-1	2,392	-0.04%
2019/12/16	4	74.53	2	74.50	74.60	2	2,422	0.08%
2019/12/13	0	0.00	1	74.80	74.60	-1	2,467	-0.04%
2019/12/12	3	74.77	2	75.20	74.80	1	2,567	0.04%
2019/12/11	6	75.08	4	75.20	74.80	2	2,569	0.08%
2019/12/10	4	74.95	0	0.00	75.10	4	2,576	0.16%
2019/12/09	8	75.15	0	0.00	74.70	8	2,588	0.31%
2019/12/06	2	75.50	0	0.00	75.50	2	2,605	0.08%
2019/12/05	16	75.43	3	75.20	75.80	13	2,656	0.49%
2019/12/04	1	74.00	0	0.00	74.00	1	2,687	0.04%
2019/12/03	1	74.50	1	74.80	74.20	0	2,770	0.00%
2019/12/02	3	74.17	1	74.20	74.50	2	2,878	0.07%
2019/11/29	18	75.12	0	0.00	75.00	18	3,123	0.58%
2019/11/28	1	75.40	1	75.30	75.10	0	3,153	0.00%
2019/11/26	1	75.00	0	0.00	75.20	1	3,164	0.03%
2019/11/25	2	75.30	0	0.00	74.90	2	3,207	0.06%
2019/11/22	1	75.20	0	0.00	75.10	1	3,309	0.03%
2019/11/20	3	75.20	2	75.05	75.10	1	3,336	0.03%
2019/11/19	6	75.38	1	75.70	75.20	5	3,326	0.15%
2019/11/18	3	74.53	1	74.60	74.30	2	3,307	0.06%
2019/11/13	2	74.65	0	0.00	75.10	2	3,341	0.06%
2019/11/12	1	74.00	0	0.00	74.20	1	3,370	0.03%
2019/11/11	10	74.43	2	75.00	73.60	8	3,397	0.24%
2019/11/08	4	75.18	4	75.00	75.00	0	3,389	0.00%
2019/11/07	9	75.50	10	75.10	74.50	-1	3,402	-0.03%
2019/11/06	8	75.38	5	75.66	75.80	3	3,349	0.09%
2019/11/05	1	74.40	0	0.00	74.50	1	3,319	0.03%
2019/11/04	1	74.60	4	74.90	74.40	-3	3,306	-0.09%
2019/11/01	10	74.99	3	75.37	74.90	7	3,263	0.21%
2019/10/31	13	76.72	1	76.80	76.00	12	3,189	0.38%
2019/10/30	5	78.30	0	0.00	78.10	5	3,079	0.16%
2019/10/29	7	77.90	0	0.00	77.60	7	3,051	0.23%
2019/10/28	1	78.20	1	78.30	78.60	0	3,016	0.00%
2019/10/25	0	0.00	1	80.60	80.10	-1	2,977	-0.03%
2019/10/24	2	81.10	1	81.00	81.10	1	2,963	0.03%
2019/10/23	1	80.30	2	81.05	80.30	-1	2,977	-0.03%
2019/10/22	0	0.00	3	80.90	80.60	-3	2,996	-0.10%
2019/10/21	0	0.00	20	80.80	80.80	-20	3,002	-0.67%
2019/10/18	13	82.42	0	0.00	81.00	13	3,026	0.43%
2019/10/16	1	81.00	10	80.60	80.60	-9	2,954	-0.30%
2019/10/15	0	0.00	20	80.65	80.60	-20	2,957	-0.68%
2019/10/09	9	80.08	7	80.83	81.00	2	2,945	0.07%
2019/10/08	0	0.00	34	80.94	80.60	-34	2,935	-1.16%
2019/10/07	10	81.90	0	0.00	81.90	10	2,919	0.34%
2019/10/04	0	0.00	9	81.94	81.90	-9	2,893	-0.31%
2019/10/01	0	0.00	11	82.35	82.30	-11	2,883	-0.38%
2019/09/27	12	81.59	1	81.10	81.60	11	2,870	0.38%
2019/09/26	11	84.74	0	0.00	83.30	11	2,833	0.39%
2019/09/25	1	82.40	51	83.52	83.80	-50	2,796	-1.79%
2019/09/24	0	0.00	12	84.06	83.00	-12	2,801	-0.43%
2019/09/23	2	83.30	11	83.53	82.80	-9	2,766	-0.33%
2019/09/20	6	82.83	1	83.30	83.00	5	2,772	0.18%
2019/09/19	2	82.95	8	82.88	82.80	-6	2,758	-0.22%
2019/09/18	0	0.00	18	81.95	81.90	-18	2,777	-0.65%
2019/09/17	36	83.11	26	82.17	81.20	10	2,728	0.37%
2019/09/16	0	0.00	1	81.70	81.80	-1	2,666	-0.04%
2019/09/11	15	81.60	7	81.50	81.50	8	2,670	0.30%
2019/09/10	0	0.00	20	81.25	81.30	-20	2,650	-0.75%
2019/09/09	17	81.45	8	81.54	81.50	9	2,612	0.34%
2019/09/06	34	82.16	3.1	81.97	82.10	30.9	2,543	1.21%
2019/09/05	17	81.44	6	81.88	81.90	11	2,451	0.45%
2019/09/04	61	81.39	18	81.83	82.00	43	2,365	1.82%
2019/09/03	35	80.93	32	81.11	80.70	3	2,259	0.13%
2019/09/02	0	0.00	1	78.40	79.00	-1	1,996	-0.05%
2019/08/30	4	78.78	2	78.75	78.80	2	1,958	0.10%
2019/08/29	3	78.60	3	79.27	78.80	0	1,932	0.00%
2019/08/28	14	80.18	5	79.92	79.30	9	1,914	0.47%
2019/08/27	8	79.89	20	79.59	79.20	-12	1,862	-0.64%
2019/08/23	1	77.00	5	77.50	77.80	-4	1,743	-0.23%
2019/08/22	2	77.90	3	77.83	77.80	-1	1,743	-0.06%
2019/08/21	4	78.13	7	77.99	78.10	-3	1,741	-0.17%
2019/08/20	2	78.00	2	77.85	77.80	0	1,728	0.00%
2019/08/19	2	78.40	1	77.70	77.80	1	1,724	0.06%
2019/08/16	13	78.19	0	0.00	78.00	13	1,719	0.76%
2019/08/15	0	0.00	1	77.60	77.90	-1	1,728	-0.06%
2019/08/14	0	0.00	3	78.07	77.90	-3	1,708	-0.18%
2019/08/13	7	76.84	6	77.03	77.20	1	1,703	0.06%
2019/08/12	3	76.93	0	0.00	76.90	3	1,729	0.17%
2019/08/08	1	73.30	2	73.55	73.70	-1	1,715	-0.06%
2019/08/07	2	72.50	4	73.18	73.10	-2	1,763	-0.11%
2019/08/06	3	73.43	2	74.80	74.80	1	1,788	0.06%
2019/08/05	9	75.34	0	0.00	75.10	9	1,838	0.49%
2019/08/02	1	76.00	1	76.20	75.80	0	1,915	0.00%
2019/08/01	0	0.00	3	78.00	78.20	-3	1,926	-0.16%
2019/07/31	2	77.70	1	77.80	78.30	1	1,978	0.05%
2019/07/30	1	77.50	2	78.70	77.60	-1	2,021	-0.05%
2019/07/29	1	79.60	0	0.00	78.50	1	2,026	0.05%
2019/07/26	0	0.00	4	79.00	79.00	-4	2,048	-0.20%
2019/07/24	2	78.60	1	79.00	78.80	1	2,081	0.05%
2019/07/23	0	0.00	6	78.00	77.70	-6	2,090	-0.29%
2019/07/22	2	77.60	14	77.18	77.50	-12	2,094	-0.57%
2019/07/17	11	75.40	0	0.00	75.40	11	2,123	0.52%
2019/07/16	0	0.00	1	76.80	76.30	-1	2,181	-0.05%
2019/07/15	1	76.30	3	76.43	76.30	-2	2,201	-0.09%
2019/07/12	3	75.63	3	76.37	76.30	0	2,269	0.00%
2019/07/09	10	74.80	0	0.00	75.20	10	2,571	0.39%
2019/07/02	0	0.00	1	74.40	74.70	-1	2,677	-0.04%
2019/07/01	4	74.70	0	0.00	74.50	4	2,702	0.15%
2019/06/28	5	73.10	0	0.00	73.20	5	2,717	0.18%
2019/06/27	2	72.90	12	73.45	73.60	-10	2,782	-0.36%
2019/06/25	2	74.35	7	74.03	72.90	-5	2,776	-0.18%
2019/06/24	1	72.00	3	72.33	72.30	-2	2,766	-0.07%
2019/06/21	1	72.90	0	0.00	72.00	1	2,805	0.04%
2019/06/20	11	71.51	1	72.40	72.40	10	2,813	0.36%
2019/06/19	1.6	71.07	0	0.00	71.10	1.6	2,896	0.05%
2019/06/18	1	70.10	0	0.00	70.00	1	2,936	0.03%
2019/06/14	0	0.00	5	70.60	70.50	-5	3,155	-0.16%
2019/06/13	0	0.00	1	70.80	70.70	-1	3,380	-0.03%
2019/06/12	1	71.30	0	0.00	70.50	1	3,426	0.03%
2019/06/10	0	0.00	2	70.20	70.50	-2	3,491	-0.06%
2019/06/04	2	69.80	0	0.00	69.60	2	3,556	0.06%
2019/05/29	1	70.10	3	69.60	70.10	-2	3,673	-0.05%
2019/05/28	1	70.00	0	0.00	68.60	1	3,689	0.03%
2019/05/27	0	0.00	6	69.80	69.70	-6	3,743	-0.16%
2019/05/22	1	70.60	3	70.03	70.40	-2	3,843	-0.05%
2019/05/21	2	68.80	0	0.00	69.50	2	3,853	0.05%
2019/05/20	4	67.58	0	0.00	67.50	4	3,903	0.10%
2019/05/17	3	68.27	1	68.20	68.50	2	3,911	0.05%
2019/05/16	3	70.40	19	69.45	69.70	-16	3,894	-0.41%
2019/05/15	3	69.40	0	0.00	69.20	3	3,886	0.08%
2019/05/14	2	68.65	0	0.00	69.30	2	3,919	0.05%
2019/05/13	7	70.74	2	70.55	70.20	5	3,910	0.13%
2019/05/10	2	74.50	5	73.70	73.50	-3	3,847	-0.08%
2019/05/09	3	76.13	0	0.00	75.80	3	3,794	0.08%
2019/05/08	10	77.31	50	77.71	77.50	-40	3,787	-1.06%
2019/05/07	3	78.70	0	0.00	78.70	3	3,763	0.08%
2019/05/06	1	79.50	0	0.00	79.50	1	3,772	0.03%
2019/05/03	1	81.60	3	81.43	81.10	-2	3,773	-0.05%
2019/05/02	1	80.30	2	80.00	80.50	-1	3,808	-0.03%
2019/04/30	0	0.00	1	79.51	80.00	-1	3,910	-0.03%
2019/04/29	4	78.83	4	78.50	78.60	0	3,962	0.00%
2019/04/26	1	80.10	2	80.35	80.00	-1	3,981	-0.03%
2019/04/25	1	80.80	0	0.00	80.80	1	3,983	0.03%
2019/04/24	0	0.00	0	81.00	80.80	0	4,000	0.00%
2019/04/23	0	0.00	1	82.40	81.10	-1	4,027	-0.02%
2019/04/22	10	81.94	14	81.89	81.80	-4	4,006	-0.10%
2019/04/19	2	80.40	3	80.43	80.40	-1	3,969	-0.03%
2019/04/18	15	81.42	1	80.60	80.10	14	3,974	0.35%
2019/04/17	6	82.83	4	82.63	82.00	2	3,968	0.05%
2019/04/16	10	82.95	60	83.41	83.40	-50	3,921	-1.28%
2019/04/15	3	81.83	1	82.20	82.80	2	3,849	0.05%
2019/04/12	2	79.90	1	80.00	79.90	1	3,857	0.03%
2019/04/11	15	81.02	0	0.00	79.90	15	3,945	0.38%
2019/04/10	1	80.70	0	0.00	80.90	1	4,001	0.02%
2019/04/08	5	81.14	0	0.00	81.50	5	4,052	0.12%
2019/04/03	52	80.94	0	0.00	80.60	52	4,051	1.28%
2019/04/02	6	81.13	10	81.40	81.10	-4	4,059	-0.10%
2019/04/01	10	82.90	3	82.70	82.00	7	4,061	0.17%
2019/03/29	3	80.83	1	80.60	81.00	2	3,987	0.05%
2019/03/28	2	80.50	2	80.40	80.50	0	4,008	0.00%
2019/03/27	9	80.77	3	80.90	80.90	6	4,039	0.15%
2019/03/26	1	81.70	2	82.35	81.60	-1	4,075	-0.02%
2019/03/25	6	81.53	3	81.07	82.10	3	4,063	0.07%
2019/03/22	52	83.56	12	83.31	81.70	40	4,118	0.97%
2019/03/21	7	82.86	1	82.70	82.80	6	4,101	0.15%
2019/03/20	6	82.75	19	82.29	82.80	-13	4,119	-0.32%
2019/03/19	8	81.83	9	81.73	81.70	-1	4,097	-0.02%
2019/03/18	29	80.10	14	81.58	81.60	15	4,130	0.36%
2019/03/14	1	77.20	2	77.05	76.70	-1	3,935	-0.03%
2019/03/13	1	78.50	3	78.50	78.20	-2	3,921	-0.05%
2019/03/12	3	79.17	2	78.90	78.70	1	3,938	0.03%
2019/03/11	1	78.90	0	0.00	78.80	1	3,943	0.03%
2019/03/08	2	76.95	6	77.10	78.20	-4	4,004	-0.10%
2019/03/07	1	78.50	12	78.50	77.70	-11	4,032	-0.27%
2019/03/06	0	0.00	3	78.20	78.10	-3	4,069	-0.07%
2019/03/04	14	79.20	4	79.60	78.70	10	4,188	0.24%
2019/02/27	5	78.60	11	78.54	78.60	-6	4,145	-0.14%
2019/02/26	2	79.30	1	78.70	78.80	1	4,137	0.02%
2019/02/25	13	78.38	8	78.40	78.90	5	4,080	0.12%
2019/02/21	2	78.00	0	0.00	77.60	2	4,007	0.05%
2019/02/20	6	77.17	0	0.00	77.30	6	3,990	0.15%
2019/02/19	4	77.73	7	77.56	77.20	-3	3,955	-0.08%
2019/02/18	3	76.20	0	0.00	76.50	3	3,889	0.08%
2019/02/15	1	75.50	7	76.39	75.40	-6	3,863	-0.16%
2019/02/13	9	76.24	4	76.63	76.30	5	3,813	0.13%
2019/02/12	3	75.40	20	75.30	75.70	-17	3,760	-0.45%
2019/02/11	1	77.00	2	76.40	76.30	-1	3,724	-0.03%
2019/01/30	5	75.80	1	74.80	75.40	4	3,703	0.11%
2019/01/29	1	74.80	6	75.20	74.70	-5	3,688	-0.14%
2019/01/28	2	76.00	2	76.45	76.20	0	3,652	0.00%
2019/01/25	3	75.67	1	76.20	75.60	2	3,646	0.05%
2019/01/24	12	76.98	1	77.00	76.50	11	3,606	0.30%
2019/01/23	3	76.57	2	77.25	77.30	1	3,604	0.03%
2019/01/22	1	75.50	5	76.30	75.50	-4	3,566	-0.11%
2019/01/21	3	77.67	2	78.20	77.50	1	3,489	0.03%
2019/01/18	3	78.53	0	0.00	78.70	3	3,424	0.09%
2019/01/17	1	81.00	1	80.10	79.40	0	3,394	0.00%
2019/01/16	4	80.53	0	0.00	80.60	4	3,450	0.12%
2019/01/15	4	81.05	0	0.00	81.00	4	3,446	0.12%
2019/01/14	0	0.00	1	79.80	79.80	-1	3,408	-0.03%
2019/01/10	3	80.23	0	0.00	80.60	3	3,390	0.09%
2019/01/09	1	81.80	0	0.00	80.60	1	3,377	0.03%
2019/01/08	23	82.22	1	82.50	82.50	22	3,328	0.66%
2019/01/07	5	83.56	5	83.70	82.00	0	3,293	0.00%
2019/01/04	8	83.01	12	81.97	83.10	-4	3,226	-0.12%
2019/01/03	7	82.54	8	82.39	82.20	-1	3,165	-0.03%
2019/01/02	18	81.22	17	81.40	80.90	1	3,059	0.03%
2018/12/28	2	79.40	2	79.90	79.90	0	2,974	0.00%
2018/12/27	3	79.77	3	79.13	79.00	0	2,964	0.00%
2018/12/26	2	77.95	1	77.80	77.10	1	2,902	0.03%
2018/12/25	2	78.10	0	0.00	78.10	2	2,887	0.07%
2018/12/24	2	79.75	6	80.12	80.50	-4	2,843	-0.14%
2018/12/21	5	77.60	0	0.00	77.90	5	2,821	0.18%
2018/12/20	1	78.50	9	78.93	78.40	-8	2,799	-0.29%
2018/12/19	0	0.00	24.1	79.55	78.80	-24.1	2,767	-0.87%
2018/12/18	2	79.05	162	79.21	78.60	-160	2,707	-5.91%	大賣/鉅額交易
2018/12/17	258	82.57	59	80.09	79.10	199	2,711	7.34%	大買/鉅額交易
2018/12/14	5	80.98	8	80.45	80.90	-3	2,682	-0.11%
2018/12/13	9	80.03	9	80.52	80.00	0	2,665	0.00%
2018/12/12	5	80.30	7.1	80.77	80.50	-2.1	2,751	-0.07%
2018/12/11	5	79.80	8	79.63	80.50	-3	2,727	-0.11%
2018/12/10	3	77.80	3	77.30	77.30	0	2,619	0.00%
2018/12/06	57	76.09	58	74.11	74.20	-1	2,591	-0.04%
2018/12/05	2	76.90	10	77.00	76.80	-8	2,574	-0.31%
2018/12/04	0	0.00	2	78.90	78.30	-2	2,572	-0.08%
2018/12/03	11	80.35	176	78.61	79.50	-165	2,563	-6.44%	大賣/鉅額交易
2018/11/30	1	76.70	4	76.80	77.00	-3	2,500	-0.12%
2018/11/29	7.6	76.97	75	77.61	77.00	-67.4	2,526	-2.67%
2018/11/28	177	77.68	70	75.82	77.50	107	2,469	4.33%	大買/鉅額交易
2018/11/27	4	73.25	1	73.60	73.60	3	2,308	0.13%
2018/11/26	0	0.00	1	72.30	72.20	-1	2,279	-0.04%
2018/11/23	1	71.50	0	0.00	71.10	1	2,275	0.04%
2018/11/22	1	73.60	0	0.00	73.00	1	2,257	0.04%
2018/11/20	1	74.70	0	0.00	74.00	1	2,246	0.04%
2018/11/19	0	0.00	44	74.78	74.70	-44	2,228	-1.97%
2018/11/16	1	73.40	2	74.00	73.40	-1	2,196	-0.05%
2018/11/14	1	72.80	3	73.03	72.80	-2	2,188	-0.09%
2018/11/13	6	72.43	1	73.30	73.20	5	2,206	0.23%
2018/11/09	5	73.90	3	73.20	73.50	2	2,193	0.09%
2018/11/08	0	0.00	1	74.20	73.90	-1	2,154	-0.05%
2018/11/07	0	0.00	1	73.40	73.20	-1	2,125	-0.05%
2018/11/06	6	74.30	6	71.92	71.50	0	2,124	0.00%
2018/11/01	1	72.50	2	72.10	72.30	-1	2,118	-0.05%
2018/10/31	6	71.28	0	0.00	72.00	6	2,107	0.28%
2018/10/30	0	0.00	2	67.40	68.80	-2	2,121	-0.09%
2018/10/29	0	0.00	3	69.23	68.90	-3	2,137	-0.14%
2018/10/26	2	72.65	3	72.87	72.60	-1	2,098	-0.05%
2018/10/25	2	72.65	0	0.00	72.60	2	2,058	0.10%
2018/10/24	5	73.56	7	73.83	74.00	-2	2,031	-0.10%
2018/10/23	1	72.00	2	71.75	71.20	-1	1,948	-0.05%
2018/10/22	1	70.70	0	0.00	70.90	1	1,926	0.05%
2018/10/19	0	0.00	1	71.00	71.00	-1	1,922	-0.05%
2018/10/18	3	70.80	2	71.10	71.10	1	1,917	0.05%
2018/10/17	2	71.20	0	0.00	71.10	2	1,931	0.10%
2018/10/02	0	0.00	1	74.20	74.10	-1	1,991	-0.05%
2018/09/28	0	0.00	3	74.97	74.10	-3	2,032	-0.15%
2018/09/27	0	0.00	5	73.78	74.90	-5	2,000	-0.25%
2018/09/26	1	74.00	1	74.70	73.40	0	1,980	0.00%
2018/09/25	0	0.00	3	75.40	75.20	-3	1,964	-0.15%
2018/09/21	5	75.44	5	74.92	75.10	0	1,938	0.00%
2018/09/20	3	74.20	2	74.65	74.10	1	1,904	0.05%
2018/09/19	6	73.60	0	0.00	72.60	6	1,830	0.33%
2018/09/18	26	74.26	41	73.96	74.10	-15	1,753	-0.86%
2018/09/17	42	72.10	40	72.36	72.50	2	1,596	0.13%
2018/09/13	1	68.10	0	0.00	68.10	1	1,496	0.07%
2018/09/10	2	69.90	0	0.00	69.20	2	1,457	0.14%
2018/09/07	1	72.30	1	72.40	70.80	0	1,430	0.00%
2018/09/06	3	72.00	0	0.00	71.80	3	1,407	0.21%
2018/09/05	3	73.23	2	71.65	71.90	1	1,384	0.07%
2018/09/04	0	0.00	2	69.25	69.20	-2	1,313	-0.15%
2018/09/03	1	68.30	0	0.00	68.00	1	1,313	0.08%
2018/08/30	1	69.40	1	68.90	68.90	0	1,365	0.00%
2018/08/29	1	68.50	0	0.00	70.20	1	1,368	0.07%
2018/08/24	1	68.80	0	0.00	67.30	1	1,427	0.07%
2018/08/21	0	0.00	2	68.60	68.50	-2	1,428	-0.14%
2018/08/20	4	68.45	0	0.00	68.10	4	1,419	0.28%
2018/08/17	0	0.00	3	71.20	69.50	-3	1,395	-0.22%
2018/08/16	10	70.00	0	0.00	70.00	10	1,403	0.71%
2018/08/15	5	72.20	6	71.02	71.00	-1	1,408	-0.07%
2018/08/13	0	0.00	1	73.60	72.00	-1	1,495	-0.07%
2018/08/10	1	73.90	0	0.00	73.90	1	1,479	0.07%
2018/08/09	3	73.90	0	0.00	73.80	3	1,477	0.20%
2018/08/07	2	79.10	0	0.00	78.90	2	1,462	0.14%
2018/08/06	1	79.20	8	80.06	79.10	-7	1,475	-0.47%
2018/08/03	1	79.20	1	79.40	79.00	0	1,436	0.00%
2018/08/02	0	0.00	1	76.80	76.70	-1	1,421	-0.07%
2018/07/25	7	75.96	0	0.00	75.50	7	1,485	0.47%
2018/07/24	1	77.20	1	77.50	77.50	0	1,467	0.00%
2018/07/23	0	0.00	1	78.00	78.20	-1	1,449	-0.07%
2018/07/20	0	0.00	1	78.00	77.20	-1	1,449	-0.07%
2018/07/19	0	0.00	5	77.00	76.60	-5	1,439	-0.35%
2018/07/18	1	77.00	14	77.16	77.60	-13	1,464	-0.89%
2018/07/17	0	0.00	11	76.25	77.00	-11	1,424	-0.77%
2018/07/13	0	0.00	2	75.70	75.20	-2	1,491	-0.13%
2018/07/12	1	75.40	0	0.00	75.40	1	1,503	0.07%
2018/07/06	2	72.60	3	73.37	73.90	-1	1,524	-0.07%
2018/07/02	0	0.00	2	72.50	71.60	-2	1,539	-0.13%
2018/06/29	2	72.60	0	0.00	72.70	2	1,573	0.13%
2018/06/21	1	72.40	0	0.00	72.30	1	1,626	0.06%
2018/06/19	3	74.50	0	0.00	73.80	3	1,641	0.18%
2018/06/13	0	0.00	1	74.10	73.90	-1	1,650	-0.06%
2018/06/08	2	74.80	1	74.80	74.50	1	1,697	0.06%
2018/06/07	3	73.73	1	73.60	74.00	2	1,681	0.12%
2018/06/04	1	73.10	1	73.00	73.90	0	1,713	0.00%
2018/06/01	1	74.30	2	73.25	72.80	-1	1,727	-0.06%
2018/05/31	0	0.00	2	71.40	71.60	-2	1,710	-0.12%
2018/05/30	0	0.00	1	70.70	70.50	-1	1,748	-0.06%
2018/05/29	3	71.50	1	71.60	71.50	2	1,757	0.11%
2018/05/28	0	0.00	2	71.70	71.90	-2	1,781	-0.11%
2018/05/24	2	71.20	0	0.00	70.80	2	1,787	0.11%
2018/05/23	1	70.70	1	70.70	70.10	0	1,784	0.00%
2018/05/22	2	70.20	1	70.10	69.70	1	1,782	0.06%
2018/05/21	2	71.00	1	70.10	71.50	1	1,742	0.06%
2018/05/17	1	67.60	0	68.50	68.10	1	1,709	0.06%
2018/05/16	1	67.10	0	0.00	66.90	1	1,707	0.06%
2018/05/15	0	0.00	3	67.90	67.90	-3	1,690	-0.18%
2018/05/14	3	66.43	0	0.00	66.10	3	1,692	0.18%
2018/05/11	1	66.40	0	0.00	66.10	1	1,676	0.06%
2018/05/10	2	66.30	2	67.50	66.00	0	1,672	0.00%
2018/05/09	3	66.70	0	0.00	66.70	3	1,645	0.18%
2018/05/08	2	68.05	0	0.00	68.10	2	1,622	0.12%
2018/05/07	1	69.50	0	0.00	69.70	1	1,607	0.06%
2018/04/30	2	68.20	0	0.00	69.80	2	1,648	0.12%
2018/04/20	2	69.45	0	0.00	69.00	2	1,594	0.13%
2018/04/19	1	71.80	0	0.00	71.40	1	1,519	0.07%
2018/04/17	4	74.90	0	0.00	73.50	4	1,453	0.28%
2018/04/13	1	75.80	0	0.00	75.90	1	1,416	0.07%
2018/04/11	1	76.60	0	0.00	76.00	1	1,430	0.07%
2018/04/02	0	0.00	1	79.50	79.00	-1	1,435	-0.07%
2018/03/30	1	76.70	0	0.00	76.40	1	1,397	0.07%
2018/03/27	2	76.90	0	0.00	76.90	2	1,353	0.15%
2018/03/26	2	77.20	0	0.00	77.30	2	1,337	0.15%
2018/03/22	10	78.68	0	0.00	78.30	10	1,314	0.76%
2018/03/21	1	78.70	1	78.80	78.70	0	1,292	0.00%
2018/03/20	1	78.60	0	0.00	78.70	1	1,287	0.08%
2018/03/12	1	79.30	0	0.00	78.80	1	1,181	0.08%
2018/03/09	7	79.20	0	0.00	78.90	7	1,177	0.59%
2018/03/08	1	78.50	1	78.30	78.90	0	1,152	0.00%
2018/03/05	1	78.60	0	0.00	78.50	1	1,103	0.09%
2018/03/01	2	80.35	0	0.00	80.10	2	1,068	0.19%
2018/02/27	0	0.00	1	81.80	81.60	-1	1,081	-0.09%
2018/02/26	0	0.00	1	81.80	81.30	-1	1,080	-0.09%
2018/02/21	2	80.65	0	0.00	81.20	2	1,081	0.19%
2018/02/12	4	80.65	0	0.00	80.30	4	1,084	0.37%
2018/02/07	1	82.50	0	0.00	82.60	1	1,110	0.09%
2018/02/06	0	0.00	1	83.20	81.30	-1	1,120	-0.09%
2018/02/02	2	85.35	0	0.00	85.20	2	1,111	0.18%
2018/01/31	0	0.00	2	87.30	86.80	-2	1,158	-0.17%
2018/01/30	0	0.00	6	87.10	85.80	-6	1,157	-0.52%
2018/01/26	1	87.00	1	86.60	86.50	0	1,156	0.00%
2018/01/25	6	87.27	0	0.00	86.40	6	1,162	0.52%
2018/01/24	0	0.00	7	88.03	88.20	-7	1,161	-0.60%
2018/01/23	2	87.10	0	0.00	86.90	2	1,152	0.17%
2018/01/22	2	85.50	0	86.90	86.90	2	1,140	0.17%
2018/01/19	2	86.45	0	0.00	85.80	2	1,150	0.17%
2018/01/18	1	86.90	0	86.60	86.70	1	1,151	0.09%
2018/01/15	0	0.00	0	86.80	86.80	0	1,154	0.00%
2018/01/10	1	85.40	0	0.00	85.20	1	1,243	0.08%
2018/01/09	1	85.90	0	0.00	85.70	1	1,282	0.08%
2018/01/05	0	0.00	0.1	88.10	88.10	-0.1	1,283	-0.01%
2018/01/04	1	88.00	2	88.45	89.10	-1	1,282	-0.08%
2018/01/03	0	0.00	22	86.51	87.20	-22	1,247	-1.76%