迅得 (6438)-元大-竹科券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
122.5
漲跌
▼3.5
漲幅
-2.78%
成交量
935張
產業
上市其他電子類股
357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

迅得 (6438)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	122.75	0	0.00	122.50	2	2,412	0.08%
2024/04/30	0	0.00	0.2	128.50	128.00	-0.2	2,397	-0.01%
2024/04/29	1	131.50	1	130.00	129.50	0	2,401	0.00%
2024/04/26	3	126.33	3	126.00	126.00	0	2,377	0.00%
2024/04/25	0	0.00	1	124.00	123.50	-1	2,357	-0.04%
2024/04/23	0	0.00	0.2	121.50	122.50	-0.2	2,327	-0.01%
2024/04/22	0	0.00	1	121.06	120.50	-1	2,321	-0.04%
2024/04/19	2	123.50	5.2	121.86	122.50	-3.2	2,308	-0.14%
2024/04/17	6	130.58	2.1	132.02	133.00	3.9	2,224	0.18%
2024/04/16	3	126.67	4.1	127.00	125.50	-1.1	2,171	-0.05%
2024/04/15	2	133.75	3	133.33	136.50	-1	2,096	-0.05%
2024/04/12	2.2	134.62	0	0.00	136.00	2.2	2,025	0.11%
2024/04/11	1	127.00	5	126.70	126.50	-4	1,920	-0.21%
2024/04/10	0	130.00	0	0.00	128.00	0	1,910	0.00%
2024/04/09	3.1	131.56	2	133.00	131.50	1.1	1,886	0.06%
2024/04/08	3.1	133.31	5.1	131.70	131.00	-2.1	1,857	-0.11%
2024/04/03	14	134.61	10	135.00	135.00	4	1,799	0.22%
2024/04/02	5	131.40	6.1	130.92	135.50	-1.1	1,593	-0.07%
2024/04/01	2	124.25	1	124.00	123.50	1	1,439	0.07%
2024/03/29	0	0.00	1	122.00	120.00	-1	1,420	-0.07%
2024/03/28	0.2	124.46	0	122.00	121.50	0.2	1,413	0.01%
2024/03/27	1	124.50	0.3	122.50	123.00	0.7	1,399	0.05%
2024/03/26	1	120.50	2	120.50	118.00	-1	1,369	-0.07%
2024/03/25	0	0.00	1	123.00	120.50	-1	1,349	-0.07%
2024/03/22	0.1	123.99	1.1	122.00	123.00	-1	1,337	-0.08%
2024/03/21	5	123.30	2	124.50	123.50	3	1,322	0.23%
2024/03/20	6	125.00	4.5	124.11	122.50	1.5	1,297	0.12%
2024/03/19	5	122.40	2	118.00	121.50	3	1,232	0.24%
2024/03/18	3.6	114.28	2	115.75	116.00	1.6	1,151	0.14%
2024/03/15	2	112.75	5.1	113.10	112.50	-3.1	1,122	-0.27%
2024/03/14	1.2	106.50	0	0.00	107.00	1.2	1,043	0.12%
2024/03/13	2	107.25	0.3	108.27	106.00	1.7	1,038	0.17%
2024/03/12	1	111.50	0	0.00	111.00	1	1,024	0.10%
2024/03/11	0	0.00	1	114.00	112.50	-1	1,015	-0.10%
2024/03/08	0	0.00	11.5	113.61	112.50	-11.5	1,021	-1.13%
2024/03/07	0	0.00	3.1	117.55	117.00	-3.1	1,002	-0.31%
2024/03/06	1	118.50	4	118.00	118.50	-3	979	-0.31%
2024/03/05	0	0.00	7	118.14	117.50	-7	996	-0.70%
2024/03/04	1	119.00	0	0.00	120.00	1	977	0.10%
2024/03/01	1.1	120.43	2	119.50	120.00	-1	942	-0.10%
2024/02/29	6.2	119.38	14	116.94	120.50	-7.8	912	-0.85%
2024/02/27	2.2	116.19	8	115.88	115.50	-5.8	824	-0.70%
2024/02/26	0.2	110.69	6	110.83	111.50	-5.8	660	-0.87%
2024/02/23	19.1	112.88	8	112.56	112.00	11.1	647	1.71%
2024/02/22	7.1	109.71	9	109.39	109.00	-1.9	595	-0.32%
2024/02/21	4.1	106.40	0.1	108.00	108.00	4	570	0.71%
2024/02/20	1.1	106.00	1	107.00	107.00	0.1	560	0.01%
2024/02/19	0	0.00	1	105.50	106.00	-1	547	-0.18%
2024/02/15	1	103.51	1	103.50	103.00	0	574	0.01%
2024/02/05	0	103.00	2	102.00	102.00	-2	604	-0.33%
2024/01/30	0.1	104.50	0	0.00	104.00	0.1	675	0.01%
2024/01/29	0	0.00	2	104.50	104.50	-2	682	-0.29%
2024/01/25	0	0.00	1	105.00	105.00	-1	686	-0.15%
2024/01/23	1	105.00	0	0.00	105.00	1	705	0.14%
2024/01/19	0	0.00	4	103.50	103.00	-4	710	-0.56%
2024/01/17	0	0.00	1	101.50	101.50	-1	730	-0.14%
2024/01/16	1	103.00	0.2	103.50	103.00	0.8	735	0.11%
2024/01/15	2	103.50	0	0.00	103.50	2	766	0.26%
2024/01/12	10	102.50	0	0.00	102.50	10	826	1.21%
2024/01/11	0	0.00	0.2	103.50	103.00	-0.2	830	-0.02%
2024/01/08	0	104.50	0	0.00	103.00	0	848	0.00%
2024/01/04	2	105.00	0	0.00	104.00	2	923	0.22%
2024/01/02	1	107.00	0	0.00	107.00	1	968	0.10%
2023/12/28	0	104.50	0	0.00	104.50	0	1,067	0.00%
2023/12/14	1	106.00	0	0.00	105.50	1	1,132	0.09%
2023/12/08	1	103.50	0	0.00	103.50	1	1,129	0.09%
2023/12/07	1	105.00	0	0.00	104.00	1	1,119	0.09%
2023/12/06	5	107.00	0	0.00	106.50	5	1,112	0.45%
2023/12/05	2	108.50	0	0.00	109.00	2	1,115	0.18%
2023/11/30	0	111.00	0	0.00	109.00	0	1,144	0.00%
2023/11/29	1	108.50	0	0.00	108.50	1	1,129	0.09%
2023/11/27	2	108.00	1	107.50	107.50	1	1,250	0.08%
2023/11/23	1	109.50	0	0.00	108.50	1	1,245	0.08%
2023/11/21	1	108.50	0	0.00	108.00	1	1,230	0.08%
2023/11/17	2	107.00	0	0.00	107.50	2	1,220	0.16%
2023/11/15	0	0.00	3	108.67	107.00	-3	1,210	-0.25%
2023/11/13	0	0.00	1	108.50	108.00	-1	1,174	-0.09%
2023/11/09	0	0.00	1	107.00	107.00	-1	1,143	-0.09%
2023/11/08	0	0.00	1	104.50	104.00	-1	1,114	-0.09%
2023/11/02	1	100.00	0	0.00	100.00	1	1,147	0.09%
2023/10/31	1	100.50	0	0.00	99.30	1	1,144	0.09%
2023/10/27	1	103.50	0	0.00	103.00	1	1,154	0.09%
2023/10/26	0	0.00	1	106.00	105.00	-1	1,172	-0.09%
2023/10/25	0	0.00	1	106.50	105.50	-1	1,164	-0.09%
2023/10/24	1	106.00	2	106.50	106.50	-1	1,167	-0.09%
2023/10/20	0	0.00	4	106.00	106.50	-4	1,163	-0.34%
2023/10/19	1	101.50	0	0.00	102.00	1	1,117	0.09%
2023/10/17	3	104.00	2	104.00	103.50	1	1,120	0.09%
2023/10/13	1	108.50	0	0.00	107.00	1	1,122	0.09%
2023/10/12	3	109.17	2	108.00	108.50	1	1,100	0.09%
2023/10/06	1	107.50	1	108.00	108.00	0	1,041	0.00%
2023/10/05	0	0.00	3	106.67	107.00	-3	1,021	-0.29%
2023/10/04	2	105.50	0	0.00	106.00	2	959	0.21%
2023/10/03	0	0.00	1	106.00	105.50	-1	924	-0.11%
2023/10/02	1	104.00	0	0.00	104.00	1	884	0.11%
2023/09/28	0	0.00	1	102.50	101.50	-1	893	-0.11%
2023/09/22	0	0.00	1	99.70	100.00	-1	1,032	-0.10%
2023/09/20	1	100.00	3	101.50	100.00	-2	1,032	-0.19%
2023/09/19	1	102.00	0	0.00	101.50	1	1,039	0.10%
2023/09/18	0	0.00	2	104.50	103.50	-2	1,040	-0.19%
2023/09/15	2	102.75	0	0.00	102.00	2	1,046	0.19%
2023/09/12	0.2	103.00	0	0.00	102.00	0.2	1,069	0.02%
2023/09/08	2	103.75	0	0.00	102.50	2	1,082	0.18%
2023/09/07	4	106.38	3	106.50	106.00	1	1,085	0.09%
2023/09/06	2	105.25	0	0.00	104.50	2	1,059	0.19%
2023/09/01	3	105.67	91	104.36	104.50	-88	1,162	-7.57%
2023/08/31	96	106.92	3	105.67	106.00	93	1,124	8.27%
2023/08/29	1	97.20	0	0.00	97.70	1	1,099	0.09%
2023/08/23	1	98.50	0	0.00	98.60	1	1,255	0.08%
2023/08/22	0.1	99.00	0	0.00	98.50	0.1	1,262	0.00%
2023/08/21	1	99.00	1	98.60	99.10	0	1,293	0.00%
2023/08/18	0	0.00	0	100.00	100.00	0	1,298	0.00%
2023/08/16	2	103.00	2	102.75	102.00	0	1,299	0.00%
2023/08/11	5	97.78	0	0.00	97.10	5	1,291	0.39%
2023/08/10	2	102.50	0	0.00	104.00	2	1,261	0.16%
2023/08/01	0	0.00	1	111.50	111.00	-1	1,330	-0.08%
2023/07/31	0	0.00	1	113.00	112.50	-1	1,353	-0.07%
2023/07/28	0	0.00	1	110.50	110.50	-1	1,337	-0.07%
2023/07/27	1	109.50	1	108.50	109.50	0	1,346	0.00%
2023/07/26	0	0.00	2	112.50	109.00	-2	1,367	-0.15%
2023/07/25	0	0.00	1	115.00	114.00	-1	1,347	-0.07%
2023/07/21	3	114.00	0	0.00	113.50	3	1,328	0.23%
2023/07/17	1	115.50	0	0.00	115.50	1	1,370	0.07%
2023/07/12	0	0.00	1	111.00	111.50	-1	1,434	-0.07%
2023/07/07	0	0.00	0.1	114.00	113.00	-0.1	1,419	0.00%
2023/07/06	1	117.00	0	0.00	115.00	1	1,415	0.07%
2023/07/05	1	122.50	2.1	121.01	120.00	-1.1	1,398	-0.08%
2023/07/04	1	121.01	1	120.00	121.00	0	1,376	0.00%
2023/07/03	1.1	116.02	0	0.00	117.00	1.1	1,298	0.08%
2023/06/27	1	113.00	1	112.50	111.00	0	1,309	0.00%
2023/06/20	1	113.00	0	0.00	112.50	1	1,281	0.08%
2023/06/16	5	114.60	0	0.00	114.00	5	1,268	0.39%
2023/06/14	0	115.00	0	0.00	115.00	0	1,245	0.00%
2023/06/13	0	0.00	1	116.50	115.50	-1	1,238	-0.08%
2023/06/08	1.1	117.05	1	119.50	116.00	0.1	1,193	0.01%
2023/06/07	18	117.47	21.1	116.95	117.00	-3.1	1,144	-0.27%
2023/06/06	0	0.00	14	111.04	111.00	-14	1,077	-1.30%
2023/06/05	13	114.00	0	0.00	113.00	13	1,069	1.22%
2023/06/02	0	0.00	2	113.00	114.00	-2	1,061	-0.19%
2023/06/01	1	108.00	1	108.00	108.50	0	1,027	0.00%
2023/05/31	1	110.00	1	112.00	110.00	0	1,015	0.00%
2023/05/30	2	115.51	0.4	115.00	117.00	1.7	989	0.17%
2023/05/26	0	113.00	0	0.00	112.50	0	897	0.00%
2023/05/25	0	0.00	1	110.50	113.00	-1	889	-0.11%
2023/05/24	0	0.00	2	114.50	114.50	-2	857	-0.23%
2023/05/23	0	0.00	1	115.00	115.50	-1	849	-0.12%
2023/05/22	0	0.00	2	114.75	115.00	-2	853	-0.23%
2023/05/19	0	115.50	1	116.00	115.00	-1	849	-0.11%
2023/05/16	1.1	115.52	1	116.00	115.50	0.1	812	0.01%
2023/05/12	1	115.50	0	0.00	116.00	1	804	0.12%
2023/05/11	0	0.00	2	115.00	113.50	-2	797	-0.25%
2023/05/09	2	115.00	0	0.00	115.50	2	774	0.26%
2023/05/05	1	116.50	3	119.32	116.00	-2	697	-0.29%
2023/05/04	0	115.50	1	115.00	116.50	-1	684	-0.15%
2023/05/02	6	116.75	2	117.50	117.00	4	661	0.60%
2023/04/28	2	113.00	1	113.50	112.00	1	628	0.16%
2023/04/27	0	0.00	2	111.50	110.50	-2	621	-0.32%
2023/04/25	2	110.50	0	0.00	108.50	2	614	0.33%
2023/04/21	2	110.00	2	112.50	111.00	0	585	0.00%
2023/04/19	0	114.00	1	114.00	113.00	-1	541	-0.18%
2023/04/17	0	0.00	0.1	110.50	112.00	-0.1	494	-0.01%
2023/04/07	10	105.00	10	105.00	104.50	0	419	0.00%
2023/04/06	0	0.00	0	104.50	105.50	0	408	0.00%
2023/03/31	3	106.00	1	106.50	105.00	2	399	0.50%
2023/03/29	0	101.00	0	0.00	98.60	0	349	0.00%
2023/03/24	0	100.00	0	0.00	99.40	0	347	0.00%
2023/03/23	0	100.50	0	0.00	99.50	0	345	0.00%
2023/03/17	0	0.00	1	97.50	97.40	-1	340	-0.29%
2023/03/10	1	97.70	2	98.70	96.80	-1	349	-0.29%
2023/03/03	1	100.50	0	0.00	100.50	1	318	0.31%
2023/03/02	0	0.00	0.9	98.20	100.50	-0.9	310	-0.27%
2023/02/20	2	100.00	0	0.00	100.00	2	283	0.71%
2023/02/17	1	97.80	0	0.00	97.80	1	280	0.36%
2023/02/09	1	96.60	0	0.00	96.80	1	293	0.34%
2023/02/08	1	96.80	0	0.00	96.80	1	290	0.34%
2023/02/03	1	96.80	0	0.00	96.50	1	286	0.35%
2023/02/02	1	97.80	0	0.00	97.00	1	281	0.36%
2023/01/13	0	0.00	1	91.50	90.40	-1	281	-0.36%
2023/01/12	0	0.00	1	90.60	90.40	-1	291	-0.34%
2023/01/11	0	0.00	0.1	91.20	90.20	-0.1	296	-0.02%
2023/01/05	0	0.00	1	88.70	88.80	-1	333	-0.30%
2023/01/04	0	0.00	1	89.20	88.70	-1	337	-0.30%
2022/12/28	0.1	85.70	0	0.00	85.50	0.1	373	0.01%
2022/12/26	0.1	86.10	0	0.00	86.50	0.1	401	0.01%
2022/12/22	1	86.80	0	0.00	86.80	1	412	0.24%
2022/12/21	0	86.10	0	0.00	86.50	0	422	0.00%
2022/12/20	0.1	87.40	0	0.00	85.20	0.1	428	0.01%
2022/12/12	0	0.00	1	87.60	88.20	-1	479	-0.21%
2022/12/07	2	90.55	0	0.00	89.10	2	579	0.34%
2022/12/02	0.1	89.70	0.1	90.10	90.00	0	600	0.00%
2022/11/29	1.1	86.30	0	0.00	87.10	1.1	595	0.18%
2022/11/21	0	86.20	1	86.20	86.00	-1	600	-0.16%
2022/11/18	1	85.30	0	0.00	85.10	1	599	0.17%
2022/11/16	0	0.00	1	86.10	85.40	-1	598	-0.17%
2022/11/15	1	85.60	0	0.00	84.90	1	597	0.17%
2022/11/11	0	0.00	1	83.00	82.60	-1	593	-0.17%
2022/11/02	0	0.00	1	78.30	78.40	-1	588	-0.17%
2022/10/25	1	75.20	0	0.00	74.80	1	596	0.17%
2022/10/20	0	0.00	1	78.80	78.00	-1	586	-0.17%
2022/10/18	0	81.00	0	0.00	80.40	0	570	0.00%
2022/10/17	1	79.70	1	78.00	81.00	0	567	0.00%
2022/10/14	0.1	82.50	0	0.00	81.80	0.1	557	0.02%
2022/10/13	0	0.00	3	82.10	81.90	-3	556	-0.54%
2022/10/11	0.1	87.50	1	88.90	87.00	-1	558	-0.17%
2022/10/07	1	92.10	8	92.61	92.00	-7	565	-1.24%
2022/10/06	0	0.00	0.1	93.50	93.50	-0.1	565	-0.01%
2022/10/05	0	0.00	1	93.30	92.90	-1	560	-0.18%
2022/10/04	1	93.20	1	93.10	93.30	0	540	0.00%
2022/09/28	1	83.50	2	84.50	83.50	-1	547	-0.18%
2022/09/26	0	0.00	4.2	88.04	87.20	-4.2	542	-0.77%
2022/09/19	4	96.48	2	96.60	94.50	2	566	0.35%
2022/09/16	4	100.88	1	101.50	99.00	3	547	0.55%
2022/09/15	2	100.55	6	100.17	100.00	-4	515	-0.78%
2022/09/14	1	93.00	0	0.00	94.20	1	471	0.21%
2022/09/13	0.2	95.10	0	0.00	93.30	0.2	471	0.04%
2022/09/12	0	0.00	1.1	93.00	94.40	-1.1	472	-0.23%
2022/09/07	0.1	87.50	0	0.00	87.10	0.1	479	0.02%
2022/08/31	0.1	91.43	0	0.00	91.10	0.1	528	0.01%
2022/08/29	0.1	88.80	0	0.00	89.60	0.1	546	0.01%
2022/08/26	4	92.50	0	0.00	91.70	4	555	0.72%
2022/08/25	0.1	92.40	0	0.00	92.40	0.1	576	0.02%
2022/08/22	1.4	92.67	0	0.00	91.50	1.4	620	0.22%
2022/08/11	1	91.20	1	91.30	91.50	0	620	0.00%
2022/08/03	1.1	86.26	1.2	86.52	86.00	-0.1	640	-0.02%
2022/07/26	0.1	90.13	0	0.00	89.50	0.1	644	0.01%
2022/07/20	0	0.00	0.3	94.00	92.70	-0.3	661	-0.04%
2022/07/19	0.1	91.26	0	0.00	91.50	0.1	676	0.01%
2022/07/18	1	93.00	1	93.60	92.30	0	691	0.00%
2022/07/15	1	90.00	0	0.00	90.20	1	677	0.15%
2022/07/14	0	0.00	1	87.50	88.00	-1	668	-0.15%
2022/07/12	1	85.10	0	0.00	84.60	1	672	0.15%
2022/07/11	0	87.20	0	0.00	87.10	0	682	0.01%
2022/07/08	0	0.00	1	87.50	87.20	-1	686	-0.15%
2022/07/07	2	85.30	0	0.00	86.00	2	686	0.29%
2022/07/06	1	85.10	1	87.10	85.20	0	682	0.00%
2022/07/04	0	0.00	2	82.45	82.90	-2	676	-0.30%
2022/07/01	0	82.70	0	0.00	82.10	0	691	0.00%
2022/06/30	1	84.89	0	0.00	84.10	1	686	0.15%
2022/06/29	0	0.00	4	86.90	87.40	-4	685	-0.58%
2022/06/27	1	90.30	1	89.30	90.30	0	692	0.00%
2022/06/24	2	86.50	0	0.00	86.50	2	697	0.29%
2022/06/23	0	87.13	0	0.00	86.70	0	702	0.00%
2022/06/22	0	88.80	0	0.00	87.80	0	746	0.00%
2022/06/20	0.1	91.16	11	90.22	88.70	-10.9	797	-1.37%
2022/06/17	0	94.70	0	0.00	94.20	0	819	0.00%
2022/06/16	0	98.50	0	0.00	97.00	0	981	0.00%
2022/06/15	0	100.00	0	0.00	100.50	0	1,052	0.00%
2022/06/14	1	101.02	1	101.50	101.00	0	1,090	0.00%
2022/06/13	1	103.00	0	0.00	103.00	1	1,091	0.09%
2022/06/10	1	106.50	0	0.00	106.00	1	1,100	0.09%
2022/06/09	1	103.50	0	0.00	104.50	1	1,114	0.09%
2022/06/07	1	104.50	1	104.00	104.00	0	1,162	0.00%
2022/06/06	0	106.00	0	0.00	105.50	0	1,177	0.00%
2022/06/02	2	108.25	1	108.00	108.00	1	1,185	0.08%
2022/06/01	1	114.50	0	0.00	114.50	1	1,184	0.08%
2022/05/31	1	112.00	0	0.00	113.00	1	1,181	0.08%
2022/05/27	1	108.50	0	0.00	109.00	1	1,236	0.08%
2022/05/24	1	108.50	0	0.00	107.50	1	1,301	0.08%
2022/05/19	0	0.00	0.1	108.50	110.00	-0.1	1,336	-0.01%
2022/05/16	0	107.00	0	0.00	108.00	0	1,373	0.00%
2022/05/12	0.1	106.00	0	0.00	105.00	0.1	1,399	0.01%
2022/05/05	0	109.00	0	0.00	108.00	0	1,617	0.00%
2022/05/04	0	0.00	0	108.00	108.00	0	1,643	0.00%
2022/04/27	0	0.00	0.2	105.50	107.00	-0.2	2,176	-0.01%
2022/04/25	1	105.01	0	0.00	104.50	1	2,448	0.04%
2022/04/22	1	111.96	0	0.00	110.00	1	2,612	0.04%
2022/04/15	1	113.50	0	0.00	114.00	1	3,437	0.03%
2022/04/14	2	115.25	1	117.00	116.00	1	3,472	0.03%
2022/04/12	0	0.00	1	114.00	116.00	-1	3,543	-0.03%
2022/04/11	0	116.50	2	118.00	115.00	-2	3,580	-0.05%
2022/04/07	0.1	119.50	0	0.00	117.00	0.1	3,765	0.00%
2022/04/06	0	121.50	0	0.00	121.50	0	3,805	0.00%
2022/03/25	1	128.00	0	0.00	123.50	1	3,784	0.03%
2022/03/23	0	0.00	5	127.80	126.50	-5	3,697	-0.14%
2022/03/22	1	128.00	1	126.50	127.50	0	3,670	0.00%
2022/03/21	10	131.90	8	126.69	127.00	2	3,629	0.06%
2022/03/18	12	124.92	7	123.71	125.00	5	3,464	0.14%
2022/03/17	0	0.00	0.1	119.00	122.00	-0.1	3,388	0.00%
2022/03/15	0.1	115.50	1	115.00	115.00	-0.9	3,345	-0.03%
2022/03/11	0	0.00	3	120.00	120.50	-3	3,328	-0.09%
2022/03/10	3	119.00	2	120.00	119.50	1	3,311	0.03%
2022/03/09	1	117.00	0	0.00	117.00	1	3,279	0.03%
2022/03/08	1	113.00	2	112.50	112.50	-1	3,313	-0.03%
2022/03/07	1	114.51	0	115.50	114.50	1	3,306	0.03%
2022/03/04	1	118.50	0	0.00	118.50	1	3,319	0.03%
2022/03/03	1	123.00	0	122.50	121.00	1	3,322	0.03%
2022/03/02	1	119.50	1	120.50	120.50	0	3,299	0.00%
2022/02/25	2	113.75	2	113.75	113.00	0	3,251	0.00%
2022/02/24	0	115.00	1	113.00	112.50	-1	3,274	-0.03%
2022/02/23	3	117.00	1	115.50	117.00	2	3,356	0.06%
2022/02/22	2	114.50	0	0.00	114.50	2	3,413	0.06%
2022/02/21	0	0.00	2	117.00	115.00	-2	3,417	-0.06%
2022/02/17	0	0.00	3	117.50	118.00	-3	3,496	-0.09%
2022/02/16	3	119.50	0	0.00	117.00	3	3,548	0.08%
2022/02/15	2	116.00	0	0.00	116.00	2	3,547	0.06%
2022/02/11	0	121.00	0	0.00	118.50	0	3,540	0.00%
2022/02/09	1	122.50	6	121.67	122.50	-5	3,482	-0.14%
2022/02/08	2	121.75	9	120.94	123.00	-7	3,456	-0.20%
2022/02/07	6	119.58	7	119.29	120.50	-1	3,384	-0.03%
2022/01/26	4	113.88	2	113.50	113.50	2	3,320	0.06%
2022/01/25	7.1	116.46	1	113.00	113.00	6.1	3,295	0.19%
2022/01/24	1	118.50	1	118.50	119.00	0	3,260	0.00%
2022/01/21	11	121.09	9.1	120.85	118.00	1.9	3,211	0.06%
2022/01/20	28	126.88	21.2	126.83	127.00	6.8	3,116	0.22%
2022/01/19	1	121.55	2	121.50	124.00	-1	2,779	-0.04%
2022/01/18	23	126.08	22.3	123.64	124.00	0.7	2,688	0.03%
2022/01/17	15	122.93	17	123.35	123.00	-2	2,488	-0.08%
2022/01/14	3	115.50	2	116.00	115.50	1	2,303	0.04%
2022/01/13	10	124.60	9	121.61	118.50	1	2,211	0.05%
2022/01/12	8.2	126.51	18	125.19	126.50	-9.8	1,954	-0.50%
2022/01/11	19	118.66	14	118.43	117.00	5	1,660	0.30%
2022/01/10	3	115.00	3	115.33	115.50	0	1,502	0.00%
2022/01/07	4	112.63	0	111.50	110.50	4	1,477	0.27%
2022/01/06	2	118.00	4	117.00	116.00	-2	1,434	-0.14%
2022/01/05	5	118.00	5	116.20	116.50	0	1,404	0.00%
2022/01/04	2	117.75	4	117.63	118.50	-2	1,364	-0.15%
2022/01/03	2.1	115.34	3	117.00	115.50	-0.9	1,326	-0.07%
2021/12/30	4.1	116.37	3.3	117.03	115.50	0.8	1,250	0.06%
2021/12/29	2	113.49	4	113.00	113.00	-2	1,131	-0.18%
2021/12/28	1	109.00	0	0.00	108.50	1	1,079	0.09%
2021/12/27	0.1	109.00	0.3	109.00	109.00	-0.2	1,084	-0.02%
2021/12/22	1.2	109.25	0	0.00	109.50	1.2	1,096	0.11%
2021/12/21	1	103.50	1	104.50	104.50	0	1,087	0.00%
2021/12/17	1	105.00	1	105.00	103.50	0	1,127	0.00%
2021/12/16	0	0.00	0	106.50	106.00	0	1,128	0.00%
2021/12/15	0	0.00	4	105.00	105.00	-4	1,130	-0.35%
2021/12/14	2	104.75	0	0.00	104.00	2	1,131	0.18%
2021/12/13	1	107.00	0	0.00	106.50	1	1,126	0.09%
2021/12/10	1	106.50	0	0.00	106.50	1	1,124	0.09%
2021/12/09	4	107.75	0	0.00	107.50	4	1,127	0.35%
2021/12/08	3	110.00	0	0.00	110.00	3	1,124	0.27%
2021/12/07	2	109.50	0	0.00	110.00	2	1,116	0.18%
2021/12/06	1	112.50	0	0.00	112.50	1	1,111	0.09%
2021/12/03	0	0.00	2	113.50	113.50	-2	1,138	-0.18%
2021/12/02	0.1	117.00	2	114.25	112.50	-1.9	1,148	-0.17%
2021/12/01	1	113.00	0	0.00	115.00	1	1,114	0.09%
2021/11/30	2.1	114.00	3	114.17	113.00	-0.9	1,135	-0.08%
2021/11/29	1	107.00	1	108.00	109.00	0	1,117	0.00%
2021/11/26	1	110.00	1	111.00	111.00	0	1,118	0.00%
2021/11/25	1	112.00	2	113.50	112.00	-1	1,113	-0.09%
2021/11/24	1	113.00	0	0.00	113.50	1	1,108	0.09%
2021/11/23	0	114.00	5.2	114.06	113.50	-5.2	1,115	-0.46%
2021/11/22	7.5	119.42	2.2	118.45	119.00	5.3	1,105	0.48%
2021/11/19	1.2	114.67	5	115.90	116.00	-3.8	1,039	-0.37%
2021/11/18	2	111.00	2	111.50	112.50	0	1,031	0.00%
2021/11/17	4	113.88	0	0.00	113.00	4	1,067	0.37%
2021/11/16	6	115.25	5	115.20	116.00	1	1,146	0.09%
2021/11/15	4	112.63	3.3	114.07	113.50	0.7	1,211	0.06%
2021/11/12	3.3	105.80	3	105.00	105.00	0.3	1,215	0.02%
2021/11/11	1	103.50	1	102.50	102.50	0	1,231	0.00%
2021/11/10	4	104.75	2	104.25	103.50	2	1,281	0.16%
2021/11/09	0	0.00	1	102.50	102.00	-1	1,329	-0.08%
2021/11/08	1	100.50	2	101.00	100.50	-1	1,463	-0.07%
2021/11/05	2	101.75	0	0.00	102.00	2	1,628	0.12%
2021/11/02	4	100.88	2.5	99.74	99.80	1.5	1,928	0.08%
2021/11/01	0.5	102.04	0	0.00	102.00	0.5	1,954	0.03%
2021/10/29	1	99.50	0	0.00	101.00	1	1,984	0.05%
2021/10/28	0	0.00	1	100.01	99.70	-1	2,037	-0.05%
2021/10/27	2	99.55	0	0.00	100.50	2	2,039	0.10%
2021/10/21	0	0.00	1	98.40	101.00	-1	2,095	-0.05%
2021/10/20	0	0.00	1	101.00	101.00	-1	2,109	-0.05%
2021/10/19	0	0.00	2	99.80	100.00	-2	2,109	-0.09%
2021/10/14	1	94.30	0	0.00	94.50	1	2,132	0.05%
2021/10/13	1	95.30	0	0.00	94.70	1	2,141	0.05%
2021/10/12	1	97.90	0	0.00	97.90	1	2,150	0.05%
2021/10/08	2	99.60	0	0.00	99.10	2	2,210	0.09%
2021/10/06	0	0.00	1	98.80	97.30	-1	2,247	-0.04%
2021/10/05	1	98.10	0	0.00	98.80	1	2,269	0.04%
2021/10/04	2	98.40	0	0.00	97.20	2	2,300	0.09%
2021/10/01	1	98.00	5	97.30	96.90	-4	2,306	-0.17%
2021/09/29	0	0.00	0	100.50	100.50	0	2,428	0.00%
2021/09/28	2	103.00	0	0.00	103.00	2	2,486	0.08%
2021/09/27	5	106.50	1	103.50	106.00	4	2,481	0.16%
2021/09/24	0	102.00	5	100.90	100.00	-5	2,454	-0.20%
2021/09/23	5	101.50	0	0.00	101.00	5	2,456	0.20%
2021/09/17	0	0.00	3	100.00	100.00	-3	2,462	-0.12%
2021/09/15	0	0.00	0	100.00	99.80	0	2,465	0.00%
2021/09/13	2	102.50	0	0.00	101.50	2	2,468	0.08%
2021/09/09	2	102.50	1	102.50	103.00	1	2,480	0.04%
2021/09/08	0	0.00	1	101.00	100.50	-1	2,490	-0.04%
2021/09/07	1	105.00	3	104.33	104.00	-2	2,463	-0.08%
2021/09/06	1	106.00	2	106.51	106.00	-1	2,450	-0.04%
2021/09/03	1	109.00	1	110.50	110.00	0	2,435	0.00%
2021/09/02	2	115.25	1	116.50	113.00	1	2,406	0.04%
2021/09/01	0	115.50	2	113.50	116.00	-2	2,394	-0.08%
2021/08/30	0	0.00	2	113.50	114.00	-2	2,371	-0.08%
2021/08/26	2	114.75	0	0.00	113.00	2	2,381	0.08%
2021/08/25	1	116.50	0	0.00	116.50	1	2,361	0.04%
2021/08/24	6	116.17	4	115.75	115.50	2	2,341	0.09%
2021/08/23	0	117.00	1	116.50	117.50	-1	2,291	-0.04%
2021/08/20	5	115.20	4	114.00	114.50	1	2,234	0.04%
2021/08/19	21	115.83	29.2	116.46	114.00	-8.2	2,112	-0.39%
2021/08/18	10	111.15	3	109.67	114.00	7	1,987	0.35%
2021/08/17	0	0.00	5	108.00	104.50	-5	1,924	-0.26%
2021/08/16	4	109.63	5	109.20	110.50	-1	1,896	-0.05%
2021/08/13	2	110.75	7	113.00	106.50	-5	1,845	-0.27%
2021/08/12	23	119.00	40	117.91	114.50	-17	1,777	-0.96%
2021/08/11	25	119.46	15.3	119.16	119.50	9.8	1,650	0.59%
2021/08/10	23	118.74	38	119.18	122.00	-15	1,497	-1.00%
2021/08/09	21.3	117.65	16.1	118.43	117.50	5.2	1,406	0.37%
2021/08/06	11.1	115.74	3	116.50	115.00	8.1	1,287	0.63%
2021/08/05	7	114.36	4	114.13	114.50	3	1,258	0.24%
2021/08/04	2	113.50	2	113.50	114.50	0	1,277	0.00%
2021/08/03	12	112.63	3	113.83	110.50	9	1,259	0.71%
2021/08/02	1	107.50	6	107.00	108.00	-5	1,219	-0.41%
2021/07/29	7	106.50	0	0.00	106.50	7	1,230	0.57%
2021/07/28	0	0.00	0.4	105.50	104.50	-0.4	1,234	-0.03%
2021/07/27	3	114.00	7	113.14	110.00	-4	1,239	-0.32%
2021/07/26	2	111.25	1	111.50	111.50	1	1,231	0.08%
2021/07/23	0	0.00	1.2	107.75	106.50	-1.2	1,227	-0.10%
2021/07/22	2	105.50	0	0.00	106.50	2	1,241	0.16%
2021/07/20	0	0.00	2	108.25	108.00	-2	1,350	-0.15%
2021/07/19	1	111.00	1	110.50	110.50	0	1,354	0.00%
2021/07/16	1	113.50	2	111.50	113.00	-1	1,365	-0.07%
2021/07/15	4	114.50	4	115.25	114.00	0	1,360	0.00%
2021/07/14	0.2	111.17	0.1	110.50	112.50	0	1,322	0.00%
2021/07/13	2.1	111.50	0	0.00	108.50	2.1	1,356	0.15%
2021/07/12	4.1	111.63	1	111.50	112.50	3.1	1,391	0.22%
2021/07/09	5	115.20	9	114.94	114.50	-4	1,492	-0.27%
2021/07/08	2	114.50	3	114.33	114.50	-1	1,512	-0.07%
2021/07/07	4.3	116.27	5	115.70	115.00	-0.7	1,576	-0.04%
2021/07/06	17	115.15	1	114.00	114.00	16	1,626	0.98%
2021/07/05	3	111.50	2.3	108.66	111.50	0.8	1,555	0.05%
2021/07/02	0	0.00	1	101.00	102.00	-1	1,643	-0.06%
2021/07/01	0	0.00	1	99.70	100.00	-1	1,693	-0.06%
2021/06/29	1.1	103.52	0	0.00	103.50	1.1	1,742	0.06%
2021/06/28	0	0.00	1	101.00	103.00	-1	1,801	-0.06%
2021/06/25	0	0.00	1	101.50	101.00	-1	1,816	-0.06%
2021/06/23	3	101.00	1	100.50	101.00	2	1,822	0.11%
2021/06/22	0	0.00	1	99.80	99.60	-1	1,817	-0.06%
2021/06/21	0	0.00	2	99.75	100.00	-2	1,825	-0.11%
2021/06/18	3	101.83	0	0.00	100.00	3	1,831	0.16%
2021/06/17	0.2	100.51	2	99.95	102.50	-1.8	1,835	-0.10%
2021/06/16	1	98.20	0.2	98.24	97.80	0.8	1,835	0.04%
2021/06/11	0	0.00	2.1	98.15	97.80	-2.1	1,900	-0.11%
2021/06/10	1.1	96.91	5	98.04	97.40	-3.9	1,901	-0.21%
2021/06/09	0	0.00	7	96.19	97.00	-7	1,913	-0.37%
2021/06/08	7	97.30	0	0.00	96.30	7	1,938	0.36%
2021/06/07	2.1	96.27	0	0.00	96.30	2.1	1,959	0.11%
2021/06/04	2	95.85	0	0.00	95.30	2	1,971	0.10%
2021/06/03	3.1	98.35	6	98.42	98.60	-2.9	1,997	-0.15%
2021/06/02	3.1	96.47	0	0.00	95.00	3.1	1,991	0.16%
2021/06/01	4	96.45	1.3	96.13	95.90	2.7	1,996	0.14%
2021/05/31	0	0.00	1	92.70	94.00	-1	1,987	-0.05%
2021/05/28	1.2	92.46	0	0.00	92.40	1.2	1,997	0.06%
2021/05/27	1	92.20	0	0.00	91.90	1	2,014	0.05%
2021/05/25	0	92.82	0	0.00	92.20	0	2,110	0.00%
2021/05/21	0.1	89.00	0	89.00	89.10	0.1	2,179	0.00%
2021/05/20	0	0.00	0.3	87.39	87.30	-0.3	2,195	-0.01%
2021/05/19	1.3	86.42	0	0.00	86.70	1.3	2,216	0.06%
2021/05/18	2	87.60	0	0.00	88.30	2	2,235	0.09%
2021/05/14	0	0.00	0.1	87.30	86.90	-0.1	2,203	0.00%
2021/05/12	5	86.00	5	91.02	87.00	0	2,169	0.00%
2021/05/11	0	0.00	7	93.47	94.70	-7	2,145	-0.33%
2021/05/10	1	101.00	0	0.00	100.00	1	2,147	0.05%
2021/05/06	1.1	102.05	1	103.00	102.00	0.1	2,139	0.00%
2021/05/05	0	0.00	1	104.50	102.00	-1	2,146	-0.05%
2021/05/04	3	100.53	8	102.59	105.00	-5	2,165	-0.23%
2021/05/03	0.1	109.00	2	106.50	106.00	-1.9	2,165	-0.09%
2021/04/29	1.4	112.71	1	112.50	112.50	0.4	2,221	0.02%
2021/04/28	3	112.83	0	0.00	113.00	3	2,283	0.13%
2021/04/27	5.1	115.07	5	115.20	115.50	0.1	2,380	0.00%
2021/04/26	4	119.63	1	115.50	121.00	3	2,418	0.12%
2021/04/23	0	0.00	1	111.00	110.00	-1	2,373	-0.04%
2021/04/22	7	109.29	0	0.00	107.50	7	2,374	0.29%
2021/04/21	1	114.00	0	0.00	114.00	1	2,360	0.04%
2021/04/20	1	110.50	0	0.00	114.00	1	2,364	0.04%
2021/04/19	0	0.00	5	112.90	110.00	-5	2,352	-0.21%
2021/04/16	1	122.00	2	118.25	116.00	-1	2,332	-0.04%
2021/04/14	9	123.06	15	120.93	122.50	-6	2,287	-0.26%
2021/04/13	0	0.00	3	118.33	120.00	-3	2,202	-0.14%
2021/04/12	11	123.32	9	122.33	122.00	2	2,161	0.09%
2021/04/09	9	121.06	4	122.63	118.00	5	2,115	0.24%
2021/04/08	0	0.00	7	114.86	116.00	-7	2,042	-0.34%
2021/04/07	7	114.93	5	115.50	115.00	2	2,006	0.10%
2021/04/06	5	108.10	10	109.85	112.00	-5	1,862	-0.27%
2021/04/01	1	101.00	0	0.00	102.00	1	1,818	0.05%
2021/03/31	2	100.50	1	99.90	99.70	1	1,812	0.06%
2021/03/30	3	100.00	1	97.20	98.80	2	1,781	0.11%
2021/03/29	0	0.00	23	94.78	96.80	-23	1,726	-1.33%
2021/03/26	1	93.70	12	93.43	93.60	-11	1,722	-0.64%
2021/03/23	3	92.70	0	0.00	92.40	3	1,796	0.17%
2021/03/22	0	0.00	1	94.40	93.80	-1	1,808	-0.06%
2021/03/16	1	96.30	0	0.00	95.40	1	2,427	0.04%
2021/03/12	2	94.80	0	0.00	95.00	2	2,430	0.08%
2021/03/11	0	0.00	11	95.62	95.00	-11	2,434	-0.45%
2021/03/10	1	93.40	0	0.00	93.70	1	2,423	0.04%
2021/03/08	3	94.03	3	93.80	91.20	0	2,462	0.00%
2021/03/05	0	0.00	1	91.60	92.00	-1	2,499	-0.04%
2021/03/04	1	90.80	0	0.00	90.60	1	2,505	0.04%
2021/03/03	3	89.47	2	88.90	89.40	1	2,501	0.04%
2021/03/02	3	89.20	0	0.00	89.20	3	2,501	0.12%
2021/02/26	6	89.80	0	0.00	91.60	6	2,497	0.24%
2021/02/25	21	92.22	0.1	92.45	91.00	20.9	2,506	0.83%
2021/02/24	4	91.95	1	90.80	90.10	3	2,444	0.12%
2021/02/23	6.1	90.94	0	0.00	91.90	6.1	2,443	0.25%
2021/02/22	0.1	92.00	0	0.00	92.00	0.1	2,431	0.00%
2021/02/17	0	0.00	1	86.80	87.00	-1	2,426	-0.04%
2021/02/05	0	0.00	0.1	83.40	82.90	-0.1	2,434	0.00%
2021/02/04	1	82.90	0	0.00	82.80	1	2,494	0.04%
2021/01/26	1	83.50	1	84.70	83.10	0	2,818	0.00%
2021/01/25	2	83.50	0	0.00	84.00	2	2,840	0.07%
2021/01/22	0	0.00	3	86.43	86.60	-3	3,000	-0.10%
2021/01/20	4	89.33	3	89.53	86.80	1	2,966	0.03%
2021/01/19	0	0.00	4	91.28	87.00	-4	3,024	-0.13%
2021/01/18	4	87.85	0	0.00	88.80	4	2,938	0.14%
2021/01/15	2	83.60	3	83.43	82.40	-1	2,898	-0.03%
2021/01/14	2	83.00	1	82.90	82.80	1	2,977	0.03%
2021/01/13	0	0.00	3	83.10	83.00	-3	3,355	-0.09%
2021/01/12	1	82.00	2	82.20	81.30	-1	3,477	-0.03%
2021/01/11	2	83.85	9	83.97	83.50	-7	3,462	-0.20%
2021/01/08	4	84.13	2	83.80	83.60	2	3,456	0.06%
2021/01/07	0	0.00	11	82.20	83.30	-11	3,433	-0.32%
2021/01/06	8	82.90	7	83.46	82.40	1	3,420	0.03%
2021/01/05	2	82.10	1	82.10	81.80	1	3,385	0.03%
2021/01/04	7	83.14	1	82.60	82.80	6	3,379	0.18%
2020/12/31	0	0.00	5	81.40	81.00	-5	3,374	-0.15%
2020/12/30	0	0.00	2	79.95	79.60	-2	3,370	-0.06%
2020/12/29	3	79.40	0	0.00	79.30	3	3,369	0.09%
2020/12/28	3	80.10	0	0.00	80.00	3	3,361	0.09%
2020/12/25	2	80.75	5	80.40	80.50	-3	3,349	-0.09%
2020/12/24	2	79.05	2	78.90	78.70	0	3,326	0.00%
2020/12/23	2	78.10	0	0.00	77.90	2	3,323	0.06%
2020/12/21	5	79.24	1	79.20	79.00	4	3,323	0.12%
2020/12/18	1	79.70	0	0.00	79.70	1	3,305	0.03%
2020/12/17	1	79.60	7	80.14	79.70	-6	3,288	-0.18%
2020/12/16	6	82.37	0	0.00	82.00	6	3,234	0.19%
2020/12/15	4	84.00	6	82.82	82.00	-2	3,209	-0.06%
2020/12/14	5	86.02	2	87.40	86.70	3	3,161	0.09%
2020/12/11	33.1	89.89	189	91.26	83.60	-156	3,099	-5.03%	大賣/鉅額交易
2020/12/10	189	89.27	9.1	87.37	89.40	179.9	2,732	6.58%	大買/鉅額交易
2020/12/09	0	0.00	6	82.15	81.30	-6	2,497	-0.24%
2020/12/07	4	80.00	0	0.00	79.20	4	2,475	0.16%
2020/12/04	4	81.50	0	0.00	80.80	4	2,460	0.16%
2020/12/03	1	82.70	2	82.05	81.90	-1	2,450	-0.04%
2020/12/02	0.1	84.00	0	0.00	82.40	0.1	2,440	0.00%
2020/12/01	0	0.00	1	82.60	83.60	-1	2,391	-0.04%
2020/11/30	0	0.00	1	80.00	79.90	-1	2,332	-0.04%
2020/11/25	0	0.00	1	79.90	80.00	-1	2,413	-0.04%
2020/11/24	1	80.00	0	0.00	79.40	1	2,451	0.04%
2020/11/23	1	82.00	1	83.00	81.20	0	2,537	0.00%
2020/11/19	1	81.79	1	81.30	80.60	0	2,660	0.00%
2020/11/17	8	81.41	3	82.20	81.30	5	2,958	0.17%
2020/11/16	5	82.02	3	82.53	82.10	2	3,156	0.06%
2020/11/13	0	0.00	4	81.35	81.40	-4	3,305	-0.12%
2020/11/12	3	81.73	2	79.70	79.00	1	3,283	0.03%
2020/11/11	11	83.26	9	83.93	80.40	2	3,232	0.06%
2020/11/09	0	0.00	1	79.50	81.30	-1	3,002	-0.03%
2020/11/06	2	79.95	1	79.90	78.80	1	2,970	0.03%
2020/11/02	2	79.35	0	0.00	77.60	2	2,926	0.07%
2020/10/30	5	83.04	5	82.50	79.10	0	3,022	0.00%
2020/10/29	1	79.30	0	0.00	80.00	1	2,839	0.04%
2020/10/28	0	0.00	3	80.40	79.90	-3	2,808	-0.11%
2020/10/27	0	0.00	1	81.40	79.60	-1	2,771	-0.04%
2020/10/23	2	79.40	1	80.10	79.50	1	2,610	0.04%
2020/10/22	7	78.73	8	78.49	79.40	-1	2,577	-0.04%
2020/10/21	14	79.33	29	78.71	78.20	-15	2,478	-0.61%
2020/10/20	17	76.46	8	77.05	78.20	9	2,116	0.43%
2020/10/15	6	72.87	4	72.80	72.20	2	2,044	0.10%
2020/10/14	2	71.75	0	0.00	71.30	2	2,047	0.10%
2020/10/07	0	0.00	1.1	70.56	71.30	-1.1	2,146	-0.05%
2020/09/25	1	65.00	0	0.00	64.50	1	2,551	0.04%
2020/09/17	0	0.00	1	71.30	70.40	-1	2,705	-0.04%
2020/09/16	0	0.00	1	71.80	71.00	-1	2,707	-0.04%
2020/09/15	1	71.80	2	71.45	71.30	-1	2,703	-0.04%
2020/09/11	1	70.10	0	0.00	69.30	1	2,700	0.04%
2020/09/10	2	70.55	0	0.00	70.30	2	2,696	0.07%
2020/09/08	0	0.00	1	70.30	70.30	-1	2,690	-0.04%
2020/09/07	1	69.90	2	69.90	69.90	-1	2,692	-0.04%
2020/09/04	0	0.00	3	70.67	71.50	-3	2,695	-0.11%
2020/09/02	5	73.62	5	73.70	72.70	0	2,702	0.00%
2020/08/31	2	73.20	0	0.00	72.80	2	2,706	0.07%
2020/08/28	7	76.34	0	0.00	76.10	7	2,655	0.26%
2020/08/27	4	81.40	12	80.31	78.30	-8	2,618	-0.31%
2020/08/26	10	79.86	12	79.38	78.20	-2	2,522	-0.08%
2020/08/25	2	77.65	3	78.80	78.60	-1	2,452	-0.04%
2020/08/24	11	79.45	16	79.68	79.50	-5	2,386	-0.21%
2020/08/21	2	72.15	2	74.40	75.10	0	2,204	0.00%
2020/08/20	26	75.73	11	74.25	68.30	15	2,101	0.71%
2020/08/19	9	72.99	9	73.57	75.30	0	1,871	0.00%
2020/08/17	0	0.00	15	66.90	68.30	-15	1,675	-0.90%
2020/08/14	4	69.23	5	67.92	67.60	-1	1,666	-0.06%
2020/08/12	0	0.00	1	63.10	63.10	-1	1,626	-0.06%
2020/08/11	0	0.00	8	65.63	64.90	-8	1,627	-0.49%
2020/08/10	1	65.80	0	0.00	65.80	1	1,632	0.06%
2020/08/06	1	68.50	0	0.00	66.90	1	1,656	0.06%
2020/08/05	3	69.40	0	0.00	69.10	3	1,636	0.18%
2020/08/03	1	66.00	0	0.00	66.10	1	1,536	0.07%
2020/07/30	0	0.00	1	65.70	65.80	-1	1,559	-0.06%
2020/07/29	0	0.00	1	66.50	65.00	-1	1,578	-0.06%
2020/07/28	0	0.00	4	66.30	65.50	-4	1,589	-0.25%
2020/07/27	0	0.00	6	69.35	67.70	-6	1,597	-0.38%
2020/07/24	0	0.00	2	70.25	68.00	-2	1,615	-0.12%
2020/07/21	4	68.30	3	68.50	68.00	1	1,610	0.06%
2020/07/17	1	66.60	0	0.00	66.50	1	1,649	0.06%
2020/07/16	1	68.50	0	0.00	68.50	1	1,645	0.06%
2020/07/15	2	68.75	3	70.07	68.80	-1	1,650	-0.06%
2020/07/14	2	70.10	0	0.00	70.20	2	1,636	0.12%
2020/07/13	4	69.88	0	0.00	71.50	4	1,650	0.24%
2020/07/10	3	70.00	1	71.50	71.00	2	1,639	0.12%
2020/07/09	6	77.43	8	75.71	75.60	-2	1,607	-0.12%
2020/07/07	4	70.93	3	71.30	69.50	1	1,454	0.07%
2020/07/06	5	70.80	0	0.00	71.10	5	1,423	0.35%
2020/07/02	5	62.60	5	64.40	67.10	0	1,339	0.00%
2020/07/01	2	61.90	0	0.00	61.00	2	1,285	0.16%
2020/06/19	0	0.00	2	59.60	59.30	-2	1,294	-0.15%
2020/06/16	2	59.90	0	0.00	59.30	2	1,309	0.15%
2020/06/12	2	55.30	2	57.35	59.00	0	1,332	0.00%
2020/06/11	3	59.37	0	0.00	59.30	3	1,336	0.22%
2020/06/10	1	62.00	0	0.00	61.70	1	1,347	0.07%
2020/06/09	0	0.00	1	62.40	61.60	-1	1,366	-0.07%
2020/06/08	12	65.56	1.7	64.57	64.80	10.3	1,375	0.75%
2020/06/05	1	63.40	4	63.30	63.30	-3	1,328	-0.23%
2020/06/02	0	0.00	9	61.80	62.20	-9	1,321	-0.68%
2020/06/01	2	60.55	9	61.18	60.20	-7	1,307	-0.54%
2020/05/28	3	61.67	1	63.00	60.70	2	1,304	0.15%
2020/05/27	4	63.25	11	62.66	63.00	-7	1,302	-0.54%
2020/05/26	4	60.15	0	0.00	59.70	4	1,296	0.31%
2020/05/25	0	0.00	1	60.50	60.20	-1	1,303	-0.08%
2020/05/22	2	59.45	0	0.00	59.40	2	1,310	0.15%
2020/05/18	1	57.00	0	0.00	56.00	1	1,335	0.07%
2020/05/15	0	0.00	12	60.60	58.80	-12	1,335	-0.90%
2020/05/14	14	60.00	2	60.50	59.30	12	1,331	0.90%
2020/05/12	0	0.00	2	63.05	62.80	-2	1,321	-0.15%
2020/05/11	4	63.13	3	63.63	62.90	1	1,341	0.07%
2020/05/08	6	63.97	2	64.10	63.70	4	1,334	0.30%
2020/05/06	1	61.80	1	62.50	62.00	0	1,312	0.00%
2020/05/05	1	62.50	2	62.60	62.10	-1	1,303	-0.08%
2020/05/04	1	61.80	0	0.00	60.90	1	1,310	0.08%
2020/04/30	2	60.80	7	60.20	60.30	-5	1,307	-0.38%
2020/04/29	7	60.26	24	60.77	60.00	-17	1,317	-1.29%
2020/04/28	6	58.48	11	59.28	60.50	-5	1,312	-0.38%
2020/04/27	22	57.51	3	56.10	56.70	19	1,305	1.46%
2020/04/24	3	56.70	7	56.37	55.50	-4	1,306	-0.31%
2020/04/23	4	56.20	9	56.32	56.30	-5	1,353	-0.37%
2020/04/22	16	51.94	31	54.35	55.30	-15	1,342	-1.12%
2020/04/21	18	53.88	0	0.00	52.70	18	1,329	1.35%
2020/04/20	0	0.00	8	55.88	56.30	-8	1,338	-0.60%
2020/04/17	9	55.13	35	56.61	54.40	-26	1,354	-1.92%
2020/04/16	6	52.42	7	53.24	52.90	-1	1,291	-0.08%
2020/04/13	0	0.00	1	50.70	51.30	-1	1,254	-0.08%
2020/04/09	2	49.88	2	49.15	49.10	0	1,212	0.00%
2020/04/08	10	48.82	21	49.21	50.30	-11	1,197	-0.92%
2020/04/07	4	46.30	1	46.10	46.10	3	1,178	0.25%
2020/04/06	1	44.45	0	0.00	45.25	1	1,169	0.09%
2020/03/30	14	42.04	14	42.35	42.40	0	1,211	0.00%
2020/03/26	0	0.00	1	44.00	44.20	-1	1,223	-0.08%
2020/03/24	0	0.00	4	41.00	42.20	-4	1,262	-0.32%
2020/03/23	12	40.00	8	40.50	39.80	4	1,341	0.30%
2020/03/20	0	0.00	2	42.00	42.20	-2	1,391	-0.14%
2020/03/19	12	40.25	0	0.00	39.80	12	1,433	0.84%
2020/03/18	0	0.00	7	43.96	44.20	-7	1,515	-0.46%
2020/03/17	18	41.20	11	41.00	42.95	7	1,642	0.43%
2020/03/16	10	44.25	0	0.00	42.40	10	1,651	0.61%
2020/03/13	24	44.82	10	45.24	46.20	14	1,667	0.84%
2020/03/12	3	49.93	1	51.10	49.35	2	1,662	0.12%
2020/03/11	0	0.00	10	55.10	54.80	-10	1,647	-0.61%
2020/03/10	2	55.00	0	0.00	56.30	2	1,755	0.11%
2020/03/05	0	0.00	3	62.00	61.70	-3	1,886	-0.16%
2020/03/03	1	60.20	0	0.00	61.60	1	1,993	0.05%
2020/02/26	1	65.00	0	0.00	65.00	1	2,328	0.04%
2020/02/25	1	66.20	1	66.20	66.20	0	2,348	0.00%
2020/02/24	1	67.20	0	0.00	67.40	1	2,389	0.04%
2020/02/21	2	68.55	0	0.00	68.30	2	2,391	0.08%
2020/02/20	2	69.85	0	0.00	69.50	2	2,393	0.08%
2020/02/13	2	70.40	0	0.00	69.40	2	2,582	0.08%
2020/02/12	5	71.64	0	0.00	71.00	5	2,573	0.19%
2020/02/11	1	69.20	0	0.00	69.50	1	2,581	0.04%
2020/02/10	8	68.06	7	69.10	68.70	1	2,589	0.04%
2020/02/07	1	69.50	0	0.00	69.10	1	2,603	0.04%
2020/02/05	2	69.95	7	69.40	69.70	-5	2,631	-0.19%
2020/02/04	7	68.20	0	0.00	67.90	7	2,624	0.27%
2020/02/03	0	0.00	7	66.17	66.90	-7	2,682	-0.26%
2020/01/31	3	68.63	0	0.00	69.60	3	2,672	0.11%
2020/01/30	2	70.50	0	0.00	70.40	2	2,691	0.07%
2020/01/17	2	81.30	2	82.60	80.50	0	2,838	0.00%
2020/01/14	1	79.10	0	0.00	79.80	1	2,920	0.03%
2020/01/13	1	78.20	4	78.55	78.60	-3	3,150	-0.10%
2020/01/08	2	73.50	1	73.50	72.10	1	3,231	0.03%
2020/01/03	0	0.00	3	77.50	77.60	-3	3,248	-0.09%
2020/01/02	1	78.30	0	0.00	78.50	1	3,242	0.03%
2019/12/31	0	0.00	3	75.60	77.50	-3	3,238	-0.09%
2019/12/30	1	76.50	0	0.00	75.50	1	3,228	0.03%
2019/12/27	3	77.93	0	0.00	78.00	3	3,219	0.09%
2019/12/26	5	78.60	0	0.00	78.10	5	3,228	0.15%
2019/12/25	2	79.90	3	79.63	80.50	-1	3,218	-0.03%
2019/12/24	1	82.50	0	0.00	80.50	1	3,258	0.03%
2019/12/23	0	0.00	19	82.40	82.30	-19	3,360	-0.57%
2019/12/20	18	83.50	2	83.40	82.80	16	3,345	0.48%
2019/12/19	8	83.84	5	86.00	83.50	3	3,337	0.09%
2019/12/18	9	84.59	0	0.00	85.00	9	3,309	0.27%
2019/12/17	4	84.78	4	84.30	84.30	0	3,248	0.00%
2019/12/16	5	84.54	0	0.00	84.60	5	3,238	0.15%
2019/12/13	4	84.18	8	84.79	81.50	-4	3,190	-0.13%
2019/12/12	28	82.20	13	82.32	83.30	15	3,109	0.48%
2019/12/11	1	79.00	2	78.90	79.10	-1	2,974	-0.03%
2019/12/10	2	81.35	4	80.20	79.40	-2	2,954	-0.07%
2019/12/09	0	0.00	1	80.30	79.10	-1	2,921	-0.03%
2019/12/06	0	0.00	4	81.20	80.80	-4	2,903	-0.14%
2019/12/05	17	82.92	17	81.15	80.80	0	2,915	0.00%
2019/12/04	4	80.90	2	79.25	81.40	2	2,810	0.07%
2019/12/03	7	80.57	4	81.95	79.30	3	2,795	0.11%
2019/12/02	2	77.85	5	78.80	79.00	-3	2,718	-0.11%
2019/11/29	4	81.53	7	80.74	78.00	-3	2,697	-0.11%
2019/11/28	1	80.70	3	80.80	81.50	-2	2,642	-0.08%
2019/11/27	8	81.90	1	81.60	82.00	7	2,686	0.26%
2019/11/26	21	82.03	16	82.61	81.30	5	2,830	0.18%
2019/11/25	20	78.71	19	79.06	79.00	1	2,708	0.04%
2019/11/22	5	74.40	0	0.00	74.40	5	2,605	0.19%
2019/11/19	0	0.00	2	72.75	72.00	-2	2,718	-0.07%
2019/11/15	4	74.08	5	74.52	74.50	-1	2,895	-0.03%
2019/11/14	7	72.64	3	72.50	73.00	4	2,866	0.14%
2019/11/13	1	71.60	1	73.00	72.30	0	2,822	0.00%
2019/11/12	1	68.20	0	0.00	69.80	1	2,760	0.04%
2019/11/08	0	0.00	2	68.05	69.50	-2	2,758	-0.07%
2019/11/07	0	0.00	3	69.83	69.30	-3	2,725	-0.11%
2019/11/06	3	71.53	0	0.00	70.50	3	2,709	0.11%
2019/11/05	0	0.00	1	70.80	70.70	-1	2,690	-0.04%
2019/11/04	0	0.00	1	71.70	71.70	-1	2,666	-0.04%
2019/11/01	0	0.00	30	71.52	71.50	-30	2,646	-1.13%
2019/10/31	11	73.99	8	72.38	72.40	3	2,626	0.11%
2019/10/30	3	70.73	1.1	72.34	71.90	1.9	2,553	0.07%
2019/10/29	2	73.00	0	0.00	70.80	2	2,530	0.08%
2019/10/28	12	72.38	0	0.00	72.10	12	2,491	0.48%
2019/10/25	16	71.70	3	71.73	70.90	13	2,457	0.53%
2019/10/24	1	69.80	8	69.73	69.20	-7	2,323	-0.30%
2019/10/23	10	70.31	0	0.00	69.70	10	2,281	0.44%
2019/10/22	0	0.00	1	68.20	68.40	-1	2,180	-0.05%
2019/10/21	3	70.53	2	68.05	68.10	1	2,134	0.05%
2019/10/18	2	67.25	27	67.05	67.10	-25	1,872	-1.33%
2019/10/17	1	63.40	1	63.70	63.70	0	1,766	0.00%
2019/10/08	0	0.00	3	63.00	61.90	-3	1,690	-0.18%
2019/10/07	0	0.00	7	64.30	63.00	-7	1,689	-0.41%
2019/10/03	1	63.20	0	0.00	63.30	1	1,701	0.06%
2019/10/02	4	64.25	2	63.90	64.00	2	1,693	0.12%
2019/10/01	0	0.00	3	63.10	62.80	-3	1,658	-0.18%
2019/09/26	2	61.40	4	63.20	64.00	-2	1,588	-0.13%
2019/09/20	10	61.08	10	60.05	60.80	0	1,440	0.00%
2019/09/19	2	60.50	0	0.00	59.80	2	1,413	0.14%
2019/09/09	0	0.00	10	58.87	59.50	-10	1,307	-0.76%
2019/09/06	10	63.10	0	0.00	63.10	10	1,269	0.79%
2019/08/29	13	66.99	1	68.50	64.00	12	1,091	1.10%
2019/08/28	1	65.90	0	0.00	66.60	1	903	0.11%
2019/08/26	0	0.00	2	66.00	63.00	-2	774	-0.26%
2019/08/23	0	0.00	8	68.50	68.50	-8	721	-1.11%
2019/08/22	0	0.00	2	67.95	67.40	-2	667	-0.30%
2019/08/21	8	66.16	41	67.67	67.50	-33	565	-5.83%
2019/08/20	1	65.50	2	65.70	65.70	-1	416	-0.24%
2019/08/19	30	59.80	1	59.80	59.80	29	340	8.52%
2019/08/15	0	0.00	3	57.00	56.00	-3	295	-1.01%
2019/08/14	0	0.00	1	56.00	55.90	-1	266	-0.37%
2019/08/06	1	50.90	0	0.00	51.50	1	248	0.40%
2019/08/02	2	54.05	0	0.00	54.40	2	249	0.80%
2019/08/01	2	54.70	0	0.00	55.40	2	268	0.74%
2019/07/31	3	54.57	0	0.00	54.70	3	272	1.10%
2019/07/30	0	0.00	1	54.90	54.20	-1	269	-0.37%
2019/07/29	5	56.54	2	56.50	56.80	3	262	1.14%
2019/07/26	3	53.77	1	54.00	54.30	2	237	0.84%
2019/07/08	2	49.75	1	50.50	50.60	1	249	0.40%
2019/07/05	0	0.00	1	48.00	48.15	-1	250	-0.40%
2019/05/30	10	50.00	0	0.00	50.00	10	482	2.07%
2019/05/20	1	48.50	2	48.20	48.65	-1	490	-0.20%
2019/05/14	0	0.00	1	50.50	50.70	-1	538	-0.19%
2019/05/09	1	53.00	0	0.00	50.90	1	540	0.18%
2019/05/06	1	57.50	0	0.00	57.60	1	534	0.19%
2019/05/02	1	59.50	0	0.00	59.60	1	548	0.18%
2019/04/29	22	59.78	13	59.82	59.70	9	552	1.63%
2019/04/26	0	0.00	1	60.50	60.30	-1	559	-0.18%
2019/04/25	0	0.00	10	61.40	61.40	-10	581	-1.72%
2019/04/18	0	0.00	3	61.50	61.50	-3	635	-0.47%
2019/04/17	0	0.00	2	61.80	61.50	-2	664	-0.30%
2019/04/15	6	63.12	0	0.00	63.60	6	778	0.77%
2019/04/12	2	60.70	0	0.00	60.70	2	762	0.26%
2019/04/02	0	0.00	1	62.40	62.80	-1	748	-0.13%
2019/04/01	0	0.00	2	62.00	62.00	-2	760	-0.26%
2019/03/29	0	0.00	1	63.70	63.00	-1	757	-0.13%
2019/03/28	17	64.58	0	0.00	63.00	17	761	2.23%
2019/03/26	0	0.00	1	63.60	63.30	-1	764	-0.13%
2019/03/21	3	67.60	0	0.00	67.00	3	790	0.38%
2019/03/20	8	65.71	1	66.90	67.30	7	795	0.88%
2019/02/19	0	0.00	2	64.40	63.80	-2	785	-0.25%
2019/02/18	2	64.00	0	0.00	64.20	2	781	0.26%
2019/02/13	0	0.00	22	64.13	64.30	-22	753	-2.92%
2019/01/28	0	0.00	1	60.50	59.30	-1	709	-0.14%
2019/01/25	20	62.80	0	0.00	61.80	20	693	2.89%
2019/01/23	3	62.03	0	0.00	61.90	3	685	0.44%
2019/01/21	1	64.80	0	0.00	65.10	1	660	0.15%
2019/01/17	0	0.00	10	66.68	66.20	-10	644	-1.55%
2019/01/16	1	66.50	0	0.00	67.10	1	614	0.16%
2019/01/14	1	66.90	3	68.03	67.20	-2	600	-0.33%
2019/01/09	8	67.96	1	67.80	68.30	7	542	1.29%
2019/01/08	5	67.92	11	67.47	67.80	-6	512	-1.17%
2019/01/07	4	64.03	0	0.00	63.50	4	419	0.95%
2019/01/04	10	60.00	10	60.40	60.30	0	379	0.00%
2019/01/02	0	0.00	10	62.00	61.00	-10	373	-2.68%
2018/12/27	10	59.49	0	0.00	59.40	10	350	2.86%
2018/12/26	0	0.00	1	58.00	58.00	-1	345	-0.29%
2018/12/19	1	59.10	0	0.00	58.00	1	294	0.34%
2018/12/18	0	0.00	5	58.66	58.50	-5	280	-1.78%
2018/12/17	5	63.40	3	62.30	62.10	2	263	0.76%
2018/12/14	0	0.00	3	62.37	62.10	-3	247	-1.21%
2018/12/13	2	62.10	3	63.33	61.30	-1	231	-0.43%
2018/12/11	2	57.20	2	56.40	58.60	0	187	0.00%
2018/12/06	0	0.00	1	59.60	56.80	-1	174	-0.57%
2018/12/05	2	58.50	0	0.00	58.40	2	160	1.25%
2018/12/04	0	0.00	2	57.00	55.80	-2	152	-1.31%
2018/10/19	0	0.00	1	44.45	45.05	-1	178	-0.56%
2018/10/17	1	44.90	0	0.00	44.80	1	184	0.54%
2018/10/12	0	0.00	2	42.50	42.75	-2	189	-1.05%
2018/10/11	2	42.63	3	42.75	42.30	-1	193	-0.52%
2018/09/27	0	0.00	0.1	47.10	47.05	-0.1	242	-0.02%
2018/09/07	1	48.00	1	50.80	48.60	0	268	0.00%
2018/08/20	0	0.00	11	54.00	54.90	-11	311	-3.53%
2018/08/13	0	0.00	11	58.21	57.30	-11	336	-3.27%
2018/08/02	2	63.40	2	63.20	63.10	0	359	0.00%
2018/07/31	2	62.80	1	63.10	62.90	1	397	0.25%
2018/07/26	1	64.60	0	0.00	64.40	1	407	0.25%
2018/07/24	0	0.00	1	65.00	64.50	-1	409	-0.24%
2018/07/20	1	65.20	1	65.00	64.80	0	413	0.00%
2018/07/19	1	65.30	0	0.00	65.00	1	416	0.24%
2018/07/18	2	65.00	1	64.70	64.30	1	422	0.24%
2018/07/17	2	64.20	0	0.00	63.90	2	427	0.47%
2018/07/16	4	64.75	1	65.10	64.80	3	426	0.70%
2018/07/13	2	65.80	1	65.30	65.70	1	419	0.24%
2018/07/10	1	59.70	0	0.00	59.50	1	403	0.25%
2018/07/09	3	60.17	0	0.00	60.00	3	408	0.73%
2018/06/29	0	0.00	3	65.70	66.60	-3	437	-0.69%
2018/06/28	1	65.30	0	0.00	65.20	1	438	0.23%
2018/06/26	1	65.80	0	0.00	66.40	1	449	0.22%
2018/06/25	0	0.00	2	68.10	67.10	-2	450	-0.44%
2018/06/12	0	0.00	2	70.55	70.10	-2	508	-0.39%
2018/06/07	1	72.90	0	0.00	71.60	1	527	0.19%
2018/06/06	0	0.00	3	71.70	72.40	-3	552	-0.54%
2018/06/04	7	70.74	0	0.00	70.30	7	609	1.15%
2018/06/01	0	0.00	6	70.00	70.50	-6	671	-0.89%
2018/05/31	0	0.00	3	70.00	69.60	-3	682	-0.44%
2018/05/30	0	0.00	4	70.10	69.90	-4	689	-0.58%
2018/05/29	2	70.15	0	0.00	69.70	2	696	0.29%
2018/05/28	1	70.90	0	0.00	70.60	1	704	0.14%
2018/05/25	0	0.00	5	70.98	70.70	-5	726	-0.69%
2018/05/23	1	69.00	0	0.00	68.90	1	783	0.13%
2018/05/16	1	67.50	0	0.00	67.30	1	865	0.12%
2018/05/15	2	66.90	0	0.00	67.00	2	902	0.22%
2018/05/14	2	66.60	1	66.50	66.40	1	977	0.10%
2018/05/11	1	69.10	0	0.00	67.40	1	1,021	0.10%
2018/05/09	4	68.50	0	0.00	67.30	4	1,265	0.32%
2018/05/04	1	71.70	0	0.00	71.50	1	1,554	0.06%
2018/05/03	3	73.70	0	0.00	73.00	3	1,669	0.18%
2018/05/02	0	0.00	0.1	74.00	74.00	-0.1	1,717	0.00%
2018/04/27	1	72.60	0	0.00	72.80	1	1,804	0.06%
2018/04/25	3	73.47	0	0.00	73.80	3	1,881	0.16%
2018/04/23	0	0.00	5	76.40	76.40	-5	1,876	-0.27%
2018/04/13	1	80.90	0	0.00	80.40	1	1,935	0.05%
2018/04/12	0	0.00	7	81.53	81.90	-7	1,933	-0.36%
2018/04/11	2	82.90	1	83.40	82.50	1	1,933	0.05%
2018/04/10	0	0.00	9	80.60	81.00	-9	1,921	-0.47%
2018/04/03	0	0.00	11	79.31	79.10	-11	1,917	-0.57%
2018/04/02	0	0.00	12	80.92	80.70	-12	1,910	-0.63%
2018/03/30	0	0.00	2	81.00	80.90	-2	1,908	-0.10%
2018/03/28	1	79.70	2	80.00	79.80	-1	1,900	-0.05%
2018/03/27	0	0.00	2	81.10	81.00	-2	1,897	-0.11%
2018/03/26	1	80.10	0	0.00	80.20	1	1,893	0.05%
2018/03/23	0	0.00	6	80.00	80.30	-6	1,891	-0.32%
2018/03/22	1	82.30	1	83.30	82.40	0	1,881	0.00%
2018/03/21	1	84.20	2	83.00	84.10	-1	1,868	-0.05%
2018/03/20	1	83.00	0	0.00	82.60	1	1,853	0.05%
2018/03/14	1	83.60	0	0.00	83.50	1	1,857	0.05%
2018/03/13	2	83.30	0	0.00	83.00	2	1,848	0.11%
2018/03/12	0	0.00	1	85.30	83.30	-1	1,841	-0.05%
2018/03/09	6	84.42	0	0.00	85.50	6	1,814	0.33%
2018/03/08	11	85.39	2	83.90	83.50	9	1,791	0.50%
2018/03/07	2	86.80	2	85.70	84.80	0	1,754	0.00%
2018/03/05	1	81.90	0	0.00	81.30	1	1,693	0.06%
2018/03/01	1	82.70	0	0.00	82.40	1	1,697	0.06%
2018/02/27	0	0.00	3	83.23	82.50	-3	1,694	-0.18%
2018/02/26	17	84.23	3	84.60	83.50	14	1,692	0.83%
2018/02/23	2	81.70	2	81.30	81.70	0	1,710	0.00%
2018/02/21	1	78.20	1	79.50	79.70	0	1,702	0.00%
2018/02/12	2	77.30	0	0.00	76.60	2	1,691	0.12%
2018/02/09	2	75.55	17	75.72	76.30	-15	1,686	-0.89%
2018/02/08	21	81.98	20	79.50	79.20	1	1,666	0.06%
2018/02/07	3	80.80	2	80.80	80.40	1	1,641	0.06%
2018/02/06	4	78.48	2	77.00	78.00	2	1,615	0.12%
2018/02/05	5	85.80	6	85.18	85.00	-1	1,552	-0.06%
2018/02/02	32	91.68	5	91.74	89.10	27	1,506	1.79%
2018/02/01	13	89.32	4.8	90.32	91.90	8.2	1,393	0.59%
2018/01/31	8	90.06	10	90.07	89.00	-2	1,301	-0.15%
2018/01/30	3	85.60	1	85.30	85.50	2	1,067	0.19%
2018/01/29	0	0.00	41	87.61	87.10	-41	1,057	-3.88%
2018/01/26	1	87.40	3	87.57	88.00	-2	1,210	-0.17%
2018/01/25	5	84.10	4.1	83.59	83.70	0.9	1,113	0.08%
2018/01/24	2	82.30	1	84.00	82.80	1	1,096	0.09%
2018/01/23	4	84.73	1	84.50	84.50	3	1,075	0.28%
2018/01/22	2	83.65	3	82.43	83.70	-1	1,022	-0.10%
2018/01/19	3	79.27	0	0.00	79.50	3	968	0.31%
2018/01/18	1	78.90	0	0.00	78.70	1	970	0.10%
2018/01/16	1	79.80	4	80.35	79.60	-3	1,005	-0.30%
2018/01/15	2	80.55	0	0.00	80.60	2	1,026	0.19%
2018/01/09	12	80.00	17	78.88	78.60	-5	1,027	-0.49%
2018/01/05	1	77.70	0	0.00	77.50	1	1,004	0.10%
2018/01/02	1	76.20	0	0.00	76.30	1	1,014	0.10%