啟碁 (6285)-元大-文心興安券商分點個股進出

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

啟碁

(6285)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

啟碁 (6285)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0.3	115.50	17	114.00	113.00	-16.7	2,842	-0.59%
2024/11/19	1.1	112.41	0	113.00	113.50	1.1	2,847	0.04%
2024/11/18	5.6	112.98	10.4	117.75	111.00	-4.9	2,860	-0.17%
2024/11/15	20	121.50	0	0.00	120.50	20	2,794	0.72%
2024/11/14	8	123.75	2	122.00	121.00	6	2,816	0.21%
2024/11/13	5	122.50	0.5	122.50	122.00	4.5	2,818	0.16%
2024/11/12	4	121.50	6	120.00	120.50	-2	2,809	-0.07%
2024/11/11	8	121.06	5	120.50	120.50	3	2,842	0.11%
2024/11/08	3.3	122.71	2	121.75	119.00	1.3	2,885	0.05%
2024/11/07	17	123.50	14	123.64	123.50	3	2,961	0.10%
2024/11/06	9	124.06	5	122.01	124.50	4	2,918	0.14%
2024/11/05	5	120.70	7	119.93	119.50	-2	2,898	-0.07%
2024/11/04	5	119.50	2	119.50	119.00	3	2,981	0.10%
2024/11/01	6	123.92	1	122.00	121.50	5	3,050	0.16%
2024/10/30	6.1	126.00	5	123.90	122.00	1.1	3,077	0.03%
2024/10/29	6	124.25	5.4	124.66	126.00	0.6	3,054	0.02%
2024/10/28	3	123.33	0	0.00	124.00	3	2,992	0.10%
2024/10/25	10	122.65	3.9	122.24	124.50	6.1	2,891	0.21%
2024/10/24	0.4	116.81	0	0.00	116.50	0.4	2,749	0.02%
2024/10/23	1	117.00	20	117.95	116.00	-19	2,762	-0.69%
2024/10/22	0.1	117.50	0	0.00	116.50	0.1	2,751	0.00%
2024/10/21	0	0.00	0	118.00	118.00	0	2,824	0.00%
2024/10/17	10	117.50	0	0.00	116.00	10	2,949	0.34%
2024/10/16	10	115.50	0	0.00	115.50	10	2,989	0.33%
2024/10/15	2	113.50	0	0.00	113.50	2	2,998	0.07%
2024/10/14	0	0.00	4	113.88	115.00	-4	3,020	-0.13%
2024/10/08	0.1	116.00	0	0.00	115.00	0.1	3,082	0.00%
2024/10/07	0	0.00	2	115.00	117.00	-2	3,145	-0.06%
2024/10/04	0.1	114.00	0	0.00	114.00	0.1	3,174	0.00%
2024/10/01	2	114.38	0	0.00	114.00	2	3,191	0.06%
2024/09/30	0.1	117.00	0	0.00	116.00	0.1	3,218	0.00%
2024/09/27	2	118.00	0	0.00	117.00	2	3,326	0.06%
2024/09/25	0	0.00	0	120.50	120.50	0	3,698	0.00%
2024/09/24	1	119.00	0	0.00	119.00	1	3,746	0.03%
2024/09/20	0.2	119.50	1	118.00	118.00	-0.8	3,821	-0.02%
2024/09/19	0	117.50	2	118.00	114.00	-2	3,867	-0.05%
2024/09/16	1	114.00	0.9	117.68	116.50	0.1	4,075	0.00%
2024/09/13	0	0.00	1	115.00	114.00	-1	4,090	-0.02%
2024/09/12	2	113.00	0.6	113.36	113.00	1.4	4,119	0.03%
2024/09/11	0.6	110.31	0	0.00	111.00	0.6	4,138	0.01%
2024/09/10	0.5	113.00	0	0.00	110.50	0.5	4,182	0.01%
2024/09/09	0.2	112.00	0	0.00	112.50	0.2	4,226	0.00%
2024/09/05	1.4	112.61	21	111.50	112.00	-19.6	4,253	-0.46%
2024/09/04	3.7	114.27	0.1	114.00	113.50	3.6	4,248	0.09%
2024/09/03	2.1	119.72	0	0.00	118.50	2.1	4,267	0.05%
2024/08/30	0	122.50	9	122.50	122.00	-9	4,333	-0.21%
2024/08/29	2.7	121.37	1	122.00	121.50	1.7	4,377	0.04%
2024/08/28	6.2	125.00	11	123.50	123.00	-4.8	4,426	-0.11%
2024/08/27	11	125.73	7	125.43	125.50	4	4,538	0.09%
2024/08/26	0	0.00	2	125.25	124.50	-2	4,578	-0.04%
2024/08/23	0.1	123.00	0	0.00	124.00	0.1	4,708	0.00%
2024/08/22	0.3	124.46	3.4	125.35	123.50	-3.1	4,712	-0.07%
2024/08/21	2.1	123.50	1	123.00	123.00	1.1	4,720	0.02%
2024/08/20	0.1	124.40	0	0.00	124.00	0.1	4,737	0.00%
2024/08/19	11.3	122.37	0	0.00	122.00	11.3	4,815	0.23%
2024/08/16	12	121.88	11	121.00	122.00	1	4,816	0.02%
2024/08/15	2.1	119.24	0	0.00	118.50	2.1	4,817	0.04%
2024/08/14	0	120.68	15	120.60	120.00	-15	4,836	-0.31%
2024/08/13	3.4	119.61	3	118.50	120.00	0.4	4,854	0.01%
2024/08/12	0	0.00	1	119.50	122.00	-1	4,906	-0.02%
2024/08/09	10.1	121.51	10	121.20	121.50	0.1	4,818	0.00%
2024/08/08	6.4	128.82	6	129.75	129.00	0.4	4,681	0.01%
2024/08/07	2.6	128.16	2.1	128.32	130.50	0.5	4,655	0.01%
2024/08/06	1.2	123.74	1.1	124.41	124.50	0.1	4,715	0.00%
2024/08/05	12.6	124.54	11	124.73	124.50	1.6	4,686	0.03%
2024/08/02	0.2	137.30	15	137.50	138.00	-14.8	4,681	-0.32%
2024/08/01	0	0.00	7	141.00	141.50	-7	4,635	-0.15%
2024/07/31	0	141.00	0	141.00	140.50	0	4,617	0.00%
2024/07/30	0.2	139.00	0	0.00	142.00	0.2	4,628	0.00%
2024/07/29	0	0.00	0.2	141.50	140.00	-0.2	4,620	0.00%
2024/07/26	0.4	140.55	0	0.00	140.00	0.4	4,607	0.01%
2024/07/23	1.1	143.00	0	0.00	142.50	1.1	4,604	0.02%
2024/07/22	7.9	140.32	1	143.00	141.00	6.9	4,626	0.15%
2024/07/19	0.9	147.97	1	146.00	145.50	-0.1	4,574	0.00%
2024/07/18	6.1	147.40	9	146.28	149.50	-2.9	4,579	-0.06%
2024/07/17	1.1	147.00	1	147.50	146.50	0.1	4,534	0.00%
2024/07/16	1.2	146.21	1	147.00	148.00	0.2	4,545	0.00%
2024/07/15	0.3	146.60	0	147.00	146.00	0.2	4,605	0.01%
2024/07/12	1.1	147.50	0	148.50	147.00	1	4,614	0.02%
2024/07/11	0	0.00	3	148.17	148.00	-3	4,677	-0.06%
2024/07/10	6.7	148.75	0	0.00	147.50	6.7	4,751	0.14%
2024/07/09	9	149.61	0	0.00	148.00	9	4,764	0.19%
2024/07/05	5	148.30	2	148.75	147.50	3	4,750	0.06%
2024/07/04	1	148.49	1	148.00	148.00	0	4,757	0.00%
2024/07/03	2	148.04	4	146.89	144.50	-2	4,742	-0.04%
2024/07/02	14.1	146.85	2	149.00	144.50	12.1	4,665	0.26%
2024/07/01	10.3	159.46	1.3	161.92	157.00	9	4,363	0.21%
2024/06/28	5.1	161.03	4	164.24	161.00	1.1	4,321	0.03%
2024/06/27	21.1	163.78	0	0.00	162.00	21.1	4,277	0.49%
2024/06/26	9.2	168.82	3	168.00	168.50	6.2	4,402	0.14%
2024/06/25	5.2	166.49	7	169.14	170.00	-1.8	4,464	-0.04%
2024/06/24	8	167.50	11.2	167.00	165.50	-3.2	4,469	-0.07%
2024/06/21	0.1	169.00	17.8	169.00	170.00	-17.7	4,460	-0.40%
2024/06/20	2	160.50	12	161.46	161.00	-10	4,399	-0.23%
2024/06/19	1	159.00	1	160.50	159.00	0	4,472	0.00%
2024/06/18	6	159.67	0	0.00	160.00	6	4,665	0.13%
2024/06/17	10	159.45	25.1	160.00	160.00	-15.1	4,890	-0.31%
2024/06/14	1.1	154.50	3	156.17	154.50	-1.9	5,122	-0.04%
2024/06/13	0	0.00	0	158.00	158.00	0	5,176	0.00%
2024/06/11	8	158.75	2	158.00	158.50	6	5,708	0.11%
2024/06/07	2.1	157.76	1.3	157.12	157.50	0.8	5,957	0.01%
2024/06/06	0	0.00	10.2	160.03	162.00	-10.2	6,003	-0.17%
2024/06/05	1	162.00	3	164.64	161.50	-2	6,056	-0.03%
2024/06/04	0	0.00	2	163.24	163.00	-2	6,096	-0.03%
2024/06/03	0.1	159.78	0	0.00	160.50	0.1	6,176	0.00%
2024/05/31	8	159.69	7	160.98	156.00	1	6,223	0.02%
2024/05/30	14.2	160.88	4.1	159.85	159.50	10.1	6,182	0.16%
2024/05/29	1	165.50	4.4	162.75	163.50	-3.4	6,257	-0.06%
2024/05/28	5	157.90	1	159.94	158.00	4	6,140	0.06%
2024/05/27	5	159.60	2	160.00	159.00	3	6,162	0.05%
2024/05/24	5.3	158.84	12	159.13	160.00	-6.7	6,297	-0.11%
2024/05/23	6.2	161.08	25.1	159.20	157.50	-18.9	6,420	-0.29%
2024/05/22	2	157.50	2.6	157.31	157.50	-0.6	6,600	-0.01%
2024/05/21	7	157.00	1	158.00	157.00	6	6,874	0.09%
2024/05/20	4	155.75	0	156.00	156.00	4	6,868	0.06%
2024/05/17	6.2	155.02	3	155.00	155.00	3.2	6,876	0.05%
2024/05/16	16.5	154.99	18.8	155.38	156.00	-2.3	6,960	-0.03%
2024/05/15	0	0.00	0.1	148.50	148.00	-0.1	6,859	0.00%
2024/05/14	0.2	148.00	0	0.00	147.00	0.2	6,893	0.00%
2024/05/13	1.3	145.18	1.3	146.38	147.50	-0.1	6,924	0.00%
2024/05/10	3.6	145.65	0.2	146.50	146.00	3.3	6,961	0.05%
2024/05/09	0	0.00	0.3	150.00	148.50	-0.3	6,911	0.00%
2024/05/08	8	148.20	0.1	147.50	147.00	7.9	6,890	0.11%
2024/05/07	3	153.00	1	152.52	153.00	2	6,846	0.03%
2024/05/06	36	154.50	0	0.00	154.50	36	6,831	0.53%
2024/05/03	3	152.67	0.8	153.97	152.00	2.2	6,839	0.03%
2024/05/02	0	0.00	1.1	149.59	152.50	-1.1	6,840	-0.02%
2024/04/30	1.1	151.50	0.2	150.90	150.50	0.9	6,869	0.01%
2024/04/29	0	0.00	1	150.50	150.50	-1	6,984	-0.01%
2024/04/26	3.2	148.81	0	147.50	147.50	3.2	7,128	0.04%
2024/04/25	0	0.00	0	147.50	147.00	0	7,463	0.00%
2024/04/24	0	0.00	43	147.77	150.50	-43	7,496	-0.57%
2024/04/23	0	146.00	0.3	147.00	144.00	-0.3	7,528	0.00%
2024/04/22	0	144.89	0	0.00	144.00	0	7,597	0.00%
2024/04/19	4.1	147.18	0	0.00	147.00	4.1	7,575	0.05%
2024/04/18	0.2	147.40	0.9	147.33	148.00	-0.7	7,514	-0.01%
2024/04/17	6.3	148.60	2.6	148.84	146.50	3.8	7,501	0.05%
2024/04/16	3	148.01	2	148.50	149.50	1	7,463	0.01%
2024/04/15	1	153.46	0	0.00	152.50	1	7,438	0.01%
2024/04/12	1	156.00	0.5	154.50	154.50	0.6	7,427	0.01%
2024/04/11	0	0.00	1	155.50	156.00	-1	7,396	-0.01%
2024/04/10	0	0.00	1	156.01	156.50	-1	7,416	-0.01%
2024/04/09	5.1	157.19	5	156.40	156.50	0.1	7,438	0.00%
2024/04/08	24.2	157.47	3	157.50	157.50	21.2	7,469	0.28%
2024/04/03	17	157.00	3	156.67	157.50	14	7,497	0.19%
2024/04/02	4	156.37	0.1	156.00	157.50	4	7,565	0.05%
2024/04/01	11	155.18	2	155.50	155.50	9	7,568	0.12%
2024/03/29	1.3	155.00	0	154.86	155.00	1.3	7,680	0.02%
2024/03/28	6	155.25	0.1	156.21	154.50	5.9	7,549	0.08%
2024/03/27	1.1	155.96	9.2	152.55	156.00	-8.1	7,564	-0.11%
2024/03/26	1.2	148.30	1.1	151.80	149.50	0.1	7,667	0.00%
2024/03/25	5	152.10	6	152.08	151.50	-1	7,776	-0.01%
2024/03/22	1	153.50	5.1	154.40	154.00	-4.1	7,977	-0.05%
2024/03/21	14	155.29	0.2	154.00	153.50	13.8	8,085	0.17%
2024/03/20	16.1	162.86	13	162.37	157.50	3.1	8,114	0.04%
2024/03/19	1	161.00	8.3	160.24	161.00	-7.3	8,335	-0.09%
2024/03/18	10.5	155.75	41	156.88	157.50	-30.5	8,815	-0.35%
2024/03/15	7.1	157.21	2	157.93	154.50	5	9,454	0.05%
2024/03/14	11.8	160.82	62.8	159.77	155.50	-51	9,679	-0.53%
2024/03/13	6.1	155.31	34.6	154.43	156.00	-28.5	9,453	-0.30%
2024/03/12	12.2	145.50	9.1	147.34	150.00	3.1	9,228	0.03%
2024/03/11	2	143.75	0.1	143.50	143.00	1.9	9,176	0.02%
2024/03/08	13.9	146.02	9.1	148.46	143.50	4.8	9,265	0.05%
2024/03/07	9.4	150.97	7.2	152.59	150.00	2.3	9,434	0.02%
2024/03/06	2.3	156.09	1	158.50	154.50	1.3	9,335	0.01%
2024/03/05	9.1	157.31	12	156.71	157.00	-2.9	9,277	-0.03%
2024/03/04	10	156.50	17.7	158.05	156.50	-7.7	9,228	-0.08%
2024/03/01	7.4	155.14	1	153.49	152.50	6.4	9,124	0.07%
2024/02/29	1	153.50	2	154.00	153.50	-1	9,171	-0.01%
2024/02/27	25.4	155.49	11.5	154.26	153.00	13.9	9,163	0.15%
2024/02/26	11	157.59	1	159.00	156.00	10	9,082	0.11%
2024/02/23	16	157.37	7.1	156.15	156.00	9	9,025	0.10%
2024/02/22	26.3	153.11	12.3	155.44	156.50	13.9	8,926	0.16%
2024/02/21	6.1	147.24	0	0.00	146.00	6.1	8,662	0.07%
2024/02/20	8.1	147.20	1	146.00	145.50	7.1	8,678	0.08%
2024/02/19	10.4	146.09	6	147.00	147.00	4.4	8,706	0.05%
2024/02/16	0	0.00	0.3	143.00	143.00	-0.3	8,673	0.00%
2024/02/15	36.3	141.59	1	142.00	141.50	35.3	8,689	0.41%
2024/02/05	1.4	141.29	0	142.00	141.50	1.4	8,698	0.02%
2024/02/02	0	143.75	25	142.70	144.00	-25	8,721	-0.29%
2024/02/01	2.2	143.40	17	143.00	144.00	-14.8	8,882	-0.17%
2024/01/31	2.3	143.57	0	0.00	143.00	2.3	8,922	0.03%
2024/01/30	10	145.25	0	0.00	144.00	10	8,981	0.11%
2024/01/26	0.1	144.51	1	144.51	144.50	-0.9	9,440	-0.01%
2024/01/25	1	145.50	0	0.00	145.50	1	9,529	0.01%
2024/01/24	3	148.17	0	0.00	146.50	3	9,653	0.03%
2024/01/23	4.6	146.95	1.1	148.01	148.50	3.5	9,692	0.04%
2024/01/22	17.7	144.42	3	142.83	143.50	14.7	9,638	0.15%
2024/01/19	51.6	144.41	7	143.37	143.00	44.6	9,513	0.47%
2024/01/18	0	150.50	1	150.00	150.00	-1	9,211	-0.01%
2024/01/17	4	154.88	8.3	153.79	151.50	-4.3	9,237	-0.05%
2024/01/16	4	154.50	3	155.01	156.50	1	9,180	0.01%
2024/01/15	1	152.50	5	152.40	152.50	-4	9,096	-0.04%
2024/01/12	0.1	149.17	1	148.52	148.50	-0.9	9,105	-0.01%
2024/01/10	0	149.50	1	148.51	149.50	-1	9,189	-0.01%
2024/01/09	2	154.47	3	155.00	151.00	-1	9,200	-0.01%
2024/01/08	2.1	152.24	0	151.98	151.50	2.1	9,230	0.02%
2024/01/05	1	155.00	0	0.00	152.50	1	9,354	0.01%
2024/01/04	0.1	152.43	0	153.00	152.50	0	9,493	0.00%
2024/01/03	0	0.00	0	155.00	155.00	0	9,529	0.00%
2024/01/02	0	157.38	0	155.00	157.50	0	9,552	0.00%
2023/12/29	0	0.00	2	156.51	156.00	-2	9,585	-0.02%
2023/12/28	1	160.94	0	159.00	159.00	1	9,660	0.01%
2023/12/27	5.1	157.91	2	158.25	158.50	3.1	9,767	0.03%
2023/12/26	2.2	157.95	3	157.00	157.50	-0.8	9,812	-0.01%
2023/12/25	1.7	153.56	3	153.17	152.50	-1.4	9,759	-0.01%
2023/12/22	7	155.70	3	154.50	153.00	4	9,851	0.04%
2023/12/21	7.5	152.26	1	152.00	152.00	6.5	9,821	0.07%
2023/12/20	3.2	157.75	0	156.50	156.50	3.2	9,718	0.03%
2023/12/19	1.6	157.61	2.1	157.53	157.00	-0.5	9,785	-0.01%
2023/12/18	2	164.25	2.1	164.17	164.00	-0.1	9,908	0.00%
2023/12/15	9	165.50	7.2	165.52	165.50	1.9	9,963	0.02%
2023/12/14	63	167.13	59.2	166.87	167.50	3.8	10,063	0.04%
2023/12/13	21.1	164.79	52.3	165.89	167.00	-31.2	9,718	-0.32%
2023/12/12	34	156.35	47.2	156.94	155.50	-13.1	9,115	-0.14%
2023/12/11	6	147.00	30.6	146.15	149.50	-24.6	8,624	-0.29%
2023/12/08	4	140.49	20	141.07	140.50	-16	8,481	-0.19%
2023/12/07	3.6	138.32	0.1	137.02	136.50	3.6	8,494	0.04%
2023/12/06	2.1	138.95	2	138.74	138.00	0.1	8,719	0.00%
2023/12/05	1.9	137.48	5.8	137.21	139.50	-3.8	8,880	-0.04%
2023/12/04	42	140.51	45	141.52	139.50	-3	9,074	-0.03%
2023/12/01	11	136.78	5	137.30	136.50	6	9,253	0.07%
2023/11/30	9	136.56	1	136.51	136.50	8	9,334	0.09%
2023/11/29	14.4	137.04	1	137.00	138.00	13.3	9,383	0.14%
2023/11/28	0	136.00	1.1	136.95	136.50	-1.1	9,572	-0.01%
2023/11/27	5.5	133.82	3	134.50	133.00	2.5	9,809	0.03%
2023/11/24	1.3	137.02	4	137.25	136.50	-2.7	9,961	-0.03%
2023/11/22	4.1	142.24	0	0.00	143.00	4.1	10,299	0.04%
2023/11/21	4	142.88	10	142.45	143.00	-6	10,447	-0.06%
2023/11/20	3	137.83	1	138.50	138.00	2	10,759	0.02%
2023/11/17	11	136.86	5	137.50	136.50	6	11,114	0.05%
2023/11/16	2	135.77	1	138.99	139.00	1	11,374	0.01%
2023/11/15	4	138.38	4	136.38	136.00	0	11,832	0.00%
2023/11/14	0	138.00	3	138.50	138.00	-3	12,056	-0.02%
2023/11/13	14	137.64	2.1	139.22	138.00	12	12,445	0.10%
2023/11/10	3	138.32	7.8	137.72	137.00	-4.8	12,513	-0.04%
2023/11/09	8	140.25	1	137.49	137.00	7	12,633	0.06%
2023/11/08	2	138.01	4.1	138.39	139.00	-2.1	12,625	-0.02%
2023/11/07	3	137.00	2	138.25	138.00	1	12,873	0.01%
2023/11/06	9	140.06	6.1	140.14	138.50	2.9	13,040	0.02%
2023/11/03	22	138.14	43	138.78	139.00	-21	13,068	-0.16%
2023/11/02	0	0.00	5.1	135.50	135.50	-5.1	13,063	-0.04%
2023/11/01	3.9	124.65	3	121.50	123.50	0.9	13,255	0.01%
2023/10/31	0.5	127.46	7	131.14	127.50	-6.5	13,408	-0.05%
2023/10/30	0	0.00	5	131.40	132.00	-5	14,000	-0.04%
2023/10/27	2	130.00	3	130.33	129.00	-1	14,755	-0.01%
2023/10/26	1	130.00	0	0.00	129.50	1	15,216	0.01%
2023/10/25	2	133.00	3.6	132.53	132.50	-1.6	15,221	-0.01%
2023/10/24	0	0.00	4	126.50	128.00	-4	15,214	-0.03%
2023/10/23	0.2	125.50	2	126.00	125.50	-1.8	15,297	-0.01%
2023/10/20	1.1	126.01	8	126.13	126.00	-6.9	15,468	-0.04%
2023/10/19	0	0.00	0	126.50	128.00	0	15,625	0.00%
2023/10/18	15.9	126.99	19	126.92	126.00	-3.1	15,792	-0.02%
2023/10/17	9.5	131.16	9	131.50	130.00	0.5	15,881	0.00%
2023/10/16	15	131.27	18.1	131.59	130.00	-3.1	16,291	-0.02%
2023/10/13	26	135.31	12.9	135.78	135.50	13.1	16,830	0.08%
2023/10/12	11.1	132.23	0.8	132.00	133.00	10.3	17,006	0.06%
2023/10/11	6	128.92	9	129.88	128.00	-3	17,182	-0.02%
2023/10/06	10.1	130.20	5	130.00	130.00	5.1	17,736	0.03%
2023/10/05	12.2	131.21	6	132.00	130.00	6.1	18,185	0.03%
2023/10/04	6.5	130.42	3	130.34	130.50	3.5	18,717	0.02%
2023/10/03	7	134.64	6	132.83	133.00	1	19,190	0.01%
2023/10/02	12.6	137.37	5	138.20	137.00	7.6	19,328	0.04%
2023/09/28	8	137.50	6	137.50	138.00	2	19,577	0.01%
2023/09/27	0.1	136.50	8	136.06	137.00	-7.9	20,119	-0.04%
2023/09/26	6	141.75	5.3	139.55	139.00	0.7	20,268	0.00%
2023/09/25	6	140.17	4	141.63	141.00	2	20,610	0.01%
2023/09/22	17.2	138.91	11	139.14	139.00	6.2	20,672	0.03%
2023/09/21	10.8	140.37	8	141.38	138.00	2.8	20,718	0.01%
2023/09/20	11.3	149.02	4	149.13	148.00	7.2	20,613	0.04%
2023/09/19	5	153.00	8.8	151.34	154.00	-3.8	20,440	-0.02%
2023/09/18	5	147.00	1	147.00	147.00	4	20,130	0.02%
2023/09/15	8	146.94	10	147.10	147.00	-2	20,113	-0.01%
2023/09/14	5	142.03	9.3	144.03	146.50	-4.3	20,058	-0.02%
2023/09/13	13.5	138.15	25.1	138.74	140.00	-11.6	19,997	-0.06%
2023/09/12	5	141.20	17	141.50	142.00	-12	19,843	-0.06%
2023/09/11	19.1	143.26	9.2	143.53	142.00	10	19,768	0.05%
2023/09/08	6.1	140.91	2.3	141.31	143.00	3.9	19,591	0.02%
2023/09/07	12.2	141.88	10.2	142.21	142.00	2	19,493	0.01%
2023/09/06	45	140.40	63.4	140.33	140.50	-18.3	19,252	-0.10%
2023/09/05	9	131.56	6.1	132.34	132.00	2.9	18,930	0.02%
2023/09/04	9.1	129.07	4.1	129.85	130.00	5	19,147	0.03%
2023/09/01	16.2	130.86	14	130.00	129.50	2.2	19,178	0.01%
2023/08/31	23.2	134.42	33.1	133.76	134.00	-9.9	19,038	-0.05%
2023/08/30	19.1	129.37	19.1	131.12	131.00	0	18,829	0.00%
2023/08/29	12.2	131.07	5.2	129.92	130.50	7.1	18,716	0.04%
2023/08/28	7.1	128.14	6	129.00	128.00	1.1	18,495	0.01%
2023/08/25	15.3	125.82	18	126.33	128.00	-2.7	18,358	-0.01%
2023/08/24	23.1	130.99	18.2	129.78	127.50	4.9	18,178	0.03%
2023/08/23	14.1	126.26	15.8	126.85	127.00	-1.7	17,756	-0.01%
2023/08/22	9.1	124.16	6.4	123.45	123.00	2.8	17,452	0.02%
2023/08/21	33.3	124.05	21.4	123.76	124.00	12	17,223	0.07%
2023/08/18	12	120.42	8.4	118.45	117.50	3.6	16,720	0.02%
2023/08/17	2.5	120.58	14.7	121.47	123.00	-12.2	16,510	-0.07%
2023/08/16	2	116.03	3	117.00	118.50	-1	16,129	-0.01%
2023/08/15	0	0.00	7	117.14	117.50	-7	16,085	-0.04%
2023/08/14	5.2	118.27	4.1	118.96	118.00	1.1	16,066	0.01%
2023/08/11	8	119.06	25	119.14	119.00	-17	16,117	-0.11%
2023/08/10	6.3	118.40	13	117.15	115.50	-6.7	15,880	-0.04%
2023/08/09	8.2	118.61	15.2	117.05	118.00	-7	15,674	-0.04%
2023/08/08	9	120.39	10.1	118.55	118.00	-1.1	15,831	-0.01%
2023/08/07	12.1	118.72	11.8	119.33	120.50	0.3	15,971	0.00%
2023/08/04	29	116.07	25.9	116.74	118.00	3.2	15,753	0.02%
2023/08/02	94.6	116.52	65.3	115.55	113.50	29.3	15,506	0.19%
2023/08/01	48	118.39	71.6	117.95	120.00	-23.6	14,885	-0.16%
2023/07/31	38.3	113.28	22	113.43	111.50	16.3	14,092	0.12%
2023/07/28	0	109.00	1	108.50	109.50	-1	13,660	-0.01%
2023/07/27	1	107.50	4	109.00	108.00	-3	13,657	-0.02%
2023/07/26	2.2	107.54	0	0.00	107.50	2.2	13,667	0.02%
2023/07/25	5.9	109.49	6	111.41	109.00	-0.1	13,617	0.00%
2023/07/24	13.1	112.23	8.7	112.27	112.00	4.3	13,484	0.03%
2023/07/21	28.2	107.89	10	106.60	109.00	18.2	13,341	0.14%
2023/07/20	9	110.50	31	110.97	109.00	-22	13,231	-0.17%
2023/07/19	5.3	116.83	15.3	114.35	110.00	-10.1	13,099	-0.08%
2023/07/18	46	121.20	48.1	121.35	117.00	-2.1	12,825	-0.02%
2023/07/17	24	117.44	21.6	117.61	118.00	2.4	12,373	0.02%
2023/07/14	15.1	117.10	68.1	115.94	117.00	-53	12,227	-0.43%
2023/07/13	43.2	118.51	80.2	117.08	115.50	-37	12,008	-0.31%
2023/07/12	39.1	117.16	18	115.61	116.00	21.1	11,570	0.18%
2023/07/11	44.1	118.98	113.1	119.10	121.00	-68.9	11,305	-0.61%	大賣/
2023/07/10	87.1	111.82	67.1	112.88	113.00	19.9	10,783	0.18%
2023/07/07	48.1	107.97	36	108.39	107.00	12	10,256	0.12%
2023/07/06	15	107.17	16	108.00	107.50	-1	10,042	-0.01%
2023/07/05	50.5	107.91	90.5	108.13	106.00	-40	9,920	-0.40%
2023/07/04	16.1	101.29	3.4	100.12	103.50	12.6	9,357	0.13%
2023/07/03	15	100.83	25	100.44	102.50	-10	9,283	-0.11%
2023/06/30	8	95.29	4	95.40	95.30	4	9,204	0.04%
2023/06/29	21	97.60	26.6	97.07	96.50	-5.6	9,636	-0.06%
2023/06/28	25	96.28	27.1	95.28	94.30	-2.1	9,437	-0.02%
2023/06/27	4	93.45	40	92.85	92.60	-36	9,333	-0.39%
2023/06/26	10.1	93.50	1.3	93.77	93.30	8.8	9,400	0.09%
2023/06/21	6	94.20	0.1	94.93	94.20	5.9	9,396	0.06%
2023/06/20	1.2	94.89	4	94.15	95.10	-2.8	9,327	-0.03%
2023/06/19	11.1	95.12	2.3	95.51	95.60	8.9	9,248	0.10%
2023/06/16	4	93.43	20	94.02	94.00	-16	9,060	-0.18%
2023/06/15	3.3	92.45	1	92.60	92.60	2.3	8,933	0.03%
2023/06/14	4	92.40	5	92.20	92.50	-1	8,870	-0.01%
2023/06/13	5	91.38	3.1	91.47	91.80	1.9	8,846	0.02%
2023/06/12	9	90.61	4	91.28	91.00	5	8,776	0.06%
2023/06/09	37.1	90.92	4.3	91.25	90.30	32.7	8,679	0.38%
2023/06/08	15.4	92.16	17	91.65	90.00	-1.7	8,604	-0.02%
2023/06/07	7.2	89.37	8.1	89.02	90.10	-0.8	8,341	-0.01%
2023/06/06	8.1	87.51	0	87.60	87.40	8	8,317	0.10%
2023/06/05	12.1	88.63	5	88.70	88.50	7.1	8,349	0.09%
2023/06/02	5.2	87.54	4.1	88.06	88.50	1.1	8,443	0.01%
2023/06/01	7	88.36	5	88.32	88.30	2	8,382	0.02%
2023/05/31	1.1	88.19	12	87.93	87.50	-11	8,357	-0.13%
2023/05/30	11	87.37	0	87.80	87.30	11	8,287	0.13%
2023/05/29	2.3	87.31	42.2	87.14	87.50	-39.9	8,284	-0.48%
2023/05/26	0.2	86.15	12.1	86.02	86.00	-11.9	8,246	-0.14%
2023/05/25	11.2	85.02	1	85.80	85.50	10.2	8,211	0.12%
2023/05/24	1	84.80	3.1	84.95	85.40	-2.1	8,184	-0.03%
2023/05/23	17.2	85.56	4	85.00	84.80	13.2	8,214	0.16%
2023/05/22	33.5	84.65	2	84.65	85.20	31.5	8,177	0.38%
2023/05/19	1	84.20	0.1	84.60	84.10	0.9	8,144	0.01%
2023/05/18	8.2	84.29	1	84.60	84.30	7.2	8,123	0.09%
2023/05/17	30.5	84.09	7	84.63	84.10	23.5	8,018	0.29%
2023/05/16	0	0.00	1.2	86.07	86.60	-1.2	7,848	-0.02%
2023/05/15	3.1	84.07	2	83.80	84.40	1.1	7,823	0.01%
2023/05/12	20.2	83.32	16.1	83.59	84.10	4.1	7,828	0.05%
2023/05/11	36.5	86.68	51	89.24	85.80	-14.5	7,519	-0.19%
2023/05/10	15	95.93	31.1	96.97	95.30	-16.1	7,054	-0.23%
2023/05/09	19	95.48	8.5	95.77	95.80	10.5	7,014	0.15%
2023/05/08	3	95.87	2.1	96.56	97.00	0.9	6,966	0.01%
2023/05/05	0.1	95.60	0	0.00	95.30	0.1	6,981	0.00%
2023/05/04	0	0.00	1.3	93.80	95.60	-1.3	7,035	-0.02%
2023/05/03	3	95.37	0.6	95.32	94.70	2.4	7,062	0.03%
2023/05/02	1.4	95.25	0.2	94.21	94.90	1.2	7,062	0.02%
2023/04/28	4.1	92.58	0.1	92.50	92.40	4	7,018	0.06%
2023/04/27	0	89.60	4	90.35	90.90	-4	6,958	-0.06%
2023/04/26	1	91.00	6	90.30	91.30	-5	6,898	-0.07%
2023/04/25	2.2	91.78	0.4	90.10	90.00	1.8	6,846	0.03%
2023/04/24	2.1	92.27	1.2	92.96	92.30	0.8	6,757	0.01%
2023/04/21	12.4	93.47	15.1	94.37	92.50	-2.7	6,713	-0.04%
2023/04/20	12.4	98.21	1	96.80	97.10	11.4	6,542	0.17%
2023/04/19	6.1	100.66	5.2	100.11	100.50	0.9	6,415	0.01%
2023/04/18	12.2	98.80	21.1	99.91	97.70	-8.8	6,253	-0.14%
2023/04/17	51.2	98.82	18.1	98.86	98.60	33.1	6,160	0.54%
2023/04/14	9.4	98.86	27.1	99.13	99.20	-17.7	5,981	-0.30%
2023/04/13	19	96.40	5	96.80	95.90	14	5,721	0.24%
2023/04/12	15	97.81	7	98.20	98.50	8	5,627	0.14%
2023/04/11	4.1	98.96	2	98.95	98.40	2.1	5,599	0.04%
2023/04/10	10.1	99.68	4	99.10	99.30	6.1	5,571	0.11%
2023/04/07	2.1	100.02	0	0.00	99.90	2.1	5,358	0.04%
2023/04/06	11.1	101.68	7	100.79	101.00	4.1	5,321	0.08%
2023/03/31	27.1	103.76	25	103.76	103.50	2.1	5,153	0.04%
2023/03/30	18.2	99.54	69.4	101.17	103.50	-51.2	4,796	-1.07%
2023/03/29	11	92.18	17	93.84	94.40	-6	4,239	-0.14%
2023/03/28	18	93.24	19	91.82	91.70	-1	4,164	-0.02%
2023/03/27	2.1	91.45	12.1	90.98	92.80	-10	3,977	-0.25%
2023/03/24	0	0.00	9	90.03	89.60	-9	3,857	-0.23%
2023/03/23	0	89.70	15.1	88.51	89.60	-15.1	3,839	-0.39%
2023/03/22	16	88.40	20	88.50	88.50	-4	3,836	-0.11%
2023/03/21	3	87.90	0	0.00	88.00	3	3,876	0.08%
2023/03/17	1.1	86.46	0	0.00	86.60	1.1	4,046	0.03%
2023/03/16	20	86.16	16	86.00	86.00	4	4,090	0.10%
2023/03/15	10	88.50	1	89.10	88.50	9	4,156	0.22%
2023/03/14	0	0.00	1	88.00	87.80	-1	4,240	-0.02%
2023/03/13	4	87.18	2	87.25	88.20	2	4,439	0.04%
2023/03/10	5	87.08	1	86.60	86.50	4	4,534	0.09%
2023/03/09	4	89.63	27.3	88.86	88.40	-23.3	4,924	-0.47%
2023/03/08	2.2	89.42	5	89.79	88.70	-2.9	4,935	-0.06%
2023/03/07	17	88.39	35.4	88.16	89.40	-18.3	4,936	-0.37%
2023/03/06	0	87.10	2	87.45	87.30	-2	4,812	-0.04%
2023/03/03	17	85.34	2	85.00	85.00	15	4,828	0.31%
2023/03/01	3	82.27	12	83.10	84.30	-9	5,100	-0.18%
2023/02/24	14	85.02	1	85.20	84.40	13	5,098	0.25%
2023/02/23	5	84.42	0	84.50	84.30	5	5,084	0.10%
2023/02/22	15.5	84.03	1	83.90	84.20	14.5	5,100	0.28%
2023/02/21	4.1	84.89	10	85.30	85.20	-5.9	5,137	-0.11%
2023/02/20	9	86.79	44	87.90	86.30	-35	5,182	-0.68%
2023/02/16	5	87.20	0	0.00	87.60	5	5,321	0.09%
2023/02/14	0	0.00	17	85.99	86.70	-17	6,298	-0.27%
2023/02/13	20	85.62	2	85.70	86.20	18	6,363	0.28%
2023/02/10	5	83.82	7	83.00	83.30	-2	6,404	-0.03%
2023/02/09	8.2	85.09	0	0.00	85.20	8.2	6,464	0.13%
2023/02/08	3.1	85.77	3	86.43	85.70	0.1	6,498	0.00%
2023/02/07	2	85.70	1	86.00	86.00	1	6,765	0.01%
2023/02/06	13	85.48	0	0.00	85.50	13	6,724	0.19%
2023/02/03	24	85.16	21	85.39	85.30	3	6,729	0.04%
2023/02/02	19.1	84.20	15	85.02	85.50	4.1	6,701	0.06%
2023/02/01	7	82.74	4	82.33	83.50	3	6,641	0.05%
2023/01/31	1	81.30	17	81.40	81.60	-16	6,592	-0.24%
2023/01/30	3	82.60	0	0.00	82.20	3	6,619	0.05%
2023/01/16	0	0.00	0	81.70	81.90	0	6,761	0.00%
2023/01/13	1	82.40	4	81.83	81.20	-3	6,870	-0.04%
2023/01/12	1	82.10	0	0.00	82.00	1	6,968	0.01%
2023/01/09	2	82.25	0	0.00	81.20	2	7,201	0.03%
2023/01/06	11	80.95	3	80.83	81.00	8	7,412	0.11%
2023/01/05	0	0.00	6	80.72	79.60	-6	7,464	-0.08%
2023/01/04	4	80.63	1	80.70	80.40	3	7,506	0.04%
2023/01/03	1	79.30	1	79.30	78.90	0	7,557	0.00%
2022/12/30	5.1	78.81	0	0.00	78.40	5.1	7,604	0.07%
2022/12/29	2	77.35	2	77.60	77.70	0	7,659	0.00%
2022/12/28	5.5	79.65	1.3	77.93	78.30	4.2	7,795	0.05%
2022/12/27	0.1	81.00	0	0.00	80.70	0.1	7,772	0.00%
2022/12/26	0	81.00	0	0.00	81.00	0	7,780	0.00%
2022/12/23	8	81.21	4	81.00	80.80	4	7,818	0.05%
2022/12/22	1	83.40	1	82.70	82.70	0	7,859	0.00%
2022/12/21	1	82.50	1	83.00	82.50	0	7,983	0.00%
2022/12/20	3	82.53	0.2	81.80	81.60	2.8	8,097	0.03%
2022/12/19	0	0.00	1	83.90	83.90	-1	8,108	-0.01%
2022/12/16	21	84.90	0.2	85.00	84.80	20.8	8,167	0.25%
2022/12/14	3	86.30	4	85.83	86.40	-1	8,229	-0.01%
2022/12/13	15	86.34	2	85.15	85.00	13	8,287	0.16%
2022/12/12	2	86.65	3	86.93	87.10	-1	8,274	-0.01%
2022/12/09	18.1	87.07	27	86.79	86.70	-9	8,287	-0.11%
2022/12/08	6	88.63	1	89.20	89.80	5	8,206	0.06%
2022/12/07	6.2	87.78	55	87.23	88.10	-48.8	8,222	-0.59%
2022/12/06	25.1	89.67	26	90.33	89.60	-1	8,345	-0.01%
2022/12/05	4	92.85	15	93.36	91.60	-11	8,468	-0.13%
2022/12/02	13.5	91.79	9.1	91.85	92.20	4.5	8,278	0.05%
2022/12/01	16.1	90.56	39.5	89.52	92.10	-23.4	8,166	-0.29%
2022/11/30	1	85.22	4	86.50	86.30	-3	7,734	-0.04%
2022/11/29	8	85.78	6.2	85.93	85.70	1.8	7,663	0.02%
2022/11/28	4.1	84.19	2	84.75	84.70	2	7,567	0.03%
2022/11/25	0	0.00	0	84.10	84.00	0	7,572	0.00%
2022/11/24	34	85.17	7	85.37	85.50	27	7,515	0.36%
2022/11/23	33	85.51	10.2	84.91	86.00	22.8	7,435	0.31%
2022/11/22	1	81.80	6	82.47	82.90	-5	7,289	-0.07%
2022/11/21	17	82.70	0	0.00	82.70	17	7,304	0.23%
2022/11/18	1	82.80	9.2	82.75	82.10	-8.2	7,399	-0.11%
2022/11/17	34.1	82.21	3	82.87	82.30	31.1	7,376	0.42%
2022/11/16	51.1	81.25	22	81.14	81.00	29.1	7,310	0.40%
2022/11/15	4.1	81.88	0	0.00	81.80	4.1	7,232	0.06%
2022/11/14	5	82.44	8	83.20	82.40	-3	7,210	-0.04%
2022/11/11	57	83.63	42	83.06	82.60	15	7,216	0.21%
2022/11/10	18.2	87.49	40.1	89.84	84.60	-21.8	6,871	-0.32%
2022/11/09	9	85.74	6	85.58	84.60	3	6,211	0.05%
2022/11/08	10	84.73	8	84.24	82.80	2	6,123	0.03%
2022/11/07	5	85.52	8	85.41	85.40	-3	6,095	-0.05%
2022/11/04	7	83.49	6	83.15	83.70	1	6,190	0.02%
2022/11/03	32.1	85.43	47	84.05	83.70	-15	6,417	-0.23%
2022/11/02	0.2	83.91	0	0.00	84.00	0.2	6,263	0.00%
2022/10/31	8	83.40	0	0.00	83.70	8	6,804	0.12%
2022/10/28	16	82.67	11	81.35	81.50	5	7,129	0.07%
2022/10/27	25	82.36	2	82.60	84.10	23	7,101	0.32%
2022/10/26	0	81.23	0	0.00	81.80	0	7,080	0.00%
2022/10/25	7.1	82.56	44	80.26	81.40	-36.9	6,995	-0.53%
2022/10/24	0	0.00	5	83.90	83.30	-5	6,903	-0.07%
2022/10/21	10	82.31	2	82.90	81.80	8	6,871	0.12%
2022/10/20	1	83.91	3	85.07	85.00	-2	6,801	-0.03%
2022/10/19	1	84.80	2	84.45	84.00	-1	6,709	-0.01%
2022/10/18	17	84.84	14	84.69	84.70	3	6,676	0.04%
2022/10/17	28	85.36	29	84.11	85.00	-1	6,586	-0.01%
2022/10/14	33	87.23	43	87.92	87.60	-10	6,479	-0.15%
2022/10/13	19	83.82	18	84.04	83.40	1	6,250	0.02%
2022/10/12	4	85.23	8	86.08	86.40	-4	6,183	-0.06%
2022/10/11	36.1	85.34	9	84.68	85.00	27.1	6,170	0.44%
2022/10/07	5	87.50	6	87.68	87.60	-1	6,194	-0.02%
2022/10/06	16	87.14	3	87.04	87.50	13	6,207	0.21%
2022/10/05	14	85.89	17.1	87.41	87.00	-3.1	6,160	-0.05%
2022/10/04	0	84.78	10	83.50	84.80	-10	5,993	-0.17%
2022/10/03	0	0.00	1	82.60	82.00	-1	5,935	-0.02%
2022/09/30	20	80.91	31.1	79.54	81.80	-11.1	5,947	-0.19%
2022/09/29	22	82.40	19	83.74	82.10	3	5,908	0.05%
2022/09/28	17.1	82.00	3	81.47	81.00	14.1	5,829	0.24%
2022/09/27	1.7	84.63	9	84.64	86.10	-7.3	5,690	-0.13%
2022/09/26	2.1	81.62	1	80.40	80.40	1.1	5,545	0.02%
2022/09/23	17	86.04	14	83.34	83.20	3	5,512	0.05%
2022/09/22	3	85.20	16	84.62	86.80	-13	5,445	-0.24%
2022/09/21	16	84.67	13	84.48	84.30	3	5,353	0.06%
2022/09/20	79	85.25	1	85.50	85.60	78	5,336	1.46%
2022/09/19	1	81.50	9	81.62	82.60	-8	5,269	-0.15%
2022/09/16	1	84.30	1	83.70	83.70	0	5,295	0.00%
2022/09/15	6	85.85	24	84.08	84.20	-18	5,277	-0.34%
2022/09/14	4.1	84.25	5	83.50	85.00	-1	5,221	-0.02%
2022/09/13	22	86.07	4	87.86	85.90	18	5,147	0.35%
2022/09/12	17	85.58	17	85.78	89.10	0	4,901	0.00%
2022/09/08	11	83.46	13	84.48	83.20	-2	4,660	-0.04%
2022/09/07	3	81.54	14.1	82.84	83.00	-11	4,680	-0.24%
2022/09/06	5	83.30	1	81.30	81.30	4	4,681	0.09%
2022/09/05	18	83.58	9	84.44	82.80	9	4,673	0.19%
2022/09/02	6	84.20	6	85.00	83.50	0	4,635	0.00%
2022/09/01	20	83.65	10	83.90	83.80	10	4,627	0.22%
2022/08/31	4	84.40	4	85.00	85.00	0	4,615	0.00%
2022/08/30	20	84.48	1.1	84.36	84.40	18.9	4,586	0.41%
2022/08/29	1	80.83	1	81.50	82.60	0	4,552	0.00%
2022/08/26	7.1	84.33	1.3	84.87	83.80	5.8	4,518	0.13%
2022/08/25	1	84.70	10	84.02	84.70	-9	4,434	-0.20%
2022/08/24	14.3	81.34	9.2	81.71	82.20	5	4,300	0.12%
2022/08/23	1	80.60	0	0.00	80.60	1	4,256	0.02%
2022/08/22	12	81.13	1	81.20	81.30	11	4,234	0.26%
2022/08/19	5	83.30	18.3	82.96	82.20	-13.3	4,177	-0.32%
2022/08/18	1	83.42	6.9	83.41	84.20	-5.8	4,096	-0.14%
2022/08/17	1.1	82.26	6	81.57	82.40	-4.9	3,962	-0.12%
2022/08/15	0	0.00	1.3	80.91	80.90	-1.3	3,887	-0.03%
2022/08/12	7	81.14	3.1	81.37	81.30	4	3,845	0.10%
2022/08/11	9	82.39	5	81.66	81.50	4	3,784	0.10%
2022/08/10	29.2	82.10	34	82.40	82.20	-4.8	3,609	-0.13%
2022/08/09	1	81.20	3	80.90	81.00	-2	3,343	-0.06%
2022/08/08	11	79.90	29.2	80.31	80.90	-18.2	3,214	-0.57%
2022/08/05	10	77.79	19	78.42	79.00	-9	2,992	-0.30%
2022/08/04	6	75.37	20.1	75.86	76.20	-14.1	2,710	-0.52%
2022/08/03	6	73.70	6	72.90	72.90	0	2,402	0.00%
2022/08/02	0	0.00	10.2	73.48	73.90	-10.2	2,482	-0.41%
2022/07/29	0	0.00	4.1	74.70	75.00	-4.1	2,702	-0.15%
2022/07/28	0.1	73.70	0.1	73.50	73.40	0	2,877	0.00%
2022/07/27	1.1	72.73	1	73.70	73.50	0.1	2,887	0.00%
2022/07/22	0	72.40	2	72.50	72.50	-2	3,124	-0.06%
2022/07/21	2.2	72.72	1	72.21	72.90	1.2	3,243	0.04%
2022/07/20	0	72.50	2	72.80	72.60	-2	3,436	-0.06%
2022/07/18	2	71.75	4	71.20	71.90	-2	3,588	-0.06%
2022/07/14	0	0.00	2	68.50	70.20	-2	3,534	-0.06%
2022/07/13	2.1	65.36	1	66.20	65.70	1.1	3,460	0.03%
2022/07/12	1	67.80	1	67.20	67.20	0	3,425	0.00%
2022/07/11	11	70.28	13	69.44	68.60	-2	3,402	-0.06%
2022/07/08	0	0.00	29	69.90	69.20	-29	3,387	-0.86%
2022/07/07	10	68.80	5	67.88	68.90	5	3,343	0.15%
2022/07/06	0	0.00	4	63.70	64.60	-4	3,310	-0.12%
2022/07/05	5	62.72	1	63.70	63.70	4	3,305	0.12%
2022/07/04	1.2	63.25	1	62.50	62.50	0.2	3,317	0.01%
2022/07/01	11.2	65.90	4	64.60	63.80	7.2	3,295	0.22%
2022/06/30	7	69.00	1	69.70	69.20	6	3,249	0.18%
2022/06/29	21	70.10	3	70.21	70.40	18	3,224	0.56%
2022/06/28	6	70.72	0	0.00	70.60	6	3,210	0.19%
2022/06/27	3	70.23	6	70.55	70.30	-3	3,197	-0.09%
2022/06/24	5	70.76	11	70.69	69.90	-6	3,162	-0.19%
2022/06/23	1	68.81	1	68.70	69.20	0	3,077	0.00%
2022/06/22	6	68.73	3	69.07	68.40	3	3,059	0.10%
2022/06/21	0	0.00	1	68.30	68.50	-1	3,030	-0.03%
2022/06/20	14	67.43	6	67.02	66.10	8	3,017	0.27%
2022/06/17	2	67.60	5	67.60	67.60	-3	3,004	-0.10%
2022/06/16	14	70.03	16	68.90	67.80	-2	2,982	-0.07%
2022/06/15	2	68.41	2	68.40	68.50	0	2,925	0.00%
2022/06/14	1	66.73	0	0.00	67.30	1	2,866	0.04%
2022/06/13	2	65.70	0	66.10	65.60	2	2,842	0.07%
2022/06/10	5	67.10	2	67.25	66.90	3	2,838	0.11%
2022/06/09	13	66.21	11	66.45	66.90	2	2,818	0.07%
2022/06/08	0	65.30	0	0.00	65.10	0	2,778	0.00%
2022/06/07	0	0.00	0.1	64.80	64.60	-0.1	2,771	0.00%
2022/06/06	1	64.72	0	0.00	65.30	1	2,761	0.04%
2022/06/02	11	64.55	1	64.60	64.60	10	2,770	0.36%
2022/06/01	2	64.45	0	0.00	64.30	2	2,777	0.07%
2022/05/31	0	0.00	1	64.70	64.80	-1	2,770	-0.04%
2022/05/30	1	64.20	1.1	63.83	64.20	-0.1	2,756	0.00%
2022/05/26	2	62.85	0	0.00	62.30	2	2,737	0.07%
2022/05/24	6	63.51	0	0.00	62.50	6	2,747	0.22%
2022/05/23	1	63.80	1	63.03	63.70	0	2,731	0.00%
2022/05/20	1.2	62.62	0	0.00	62.50	1.2	2,714	0.04%
2022/05/19	0	0.00	2	62.80	63.20	-2	2,691	-0.07%
2022/05/18	8	63.16	0	0.00	63.80	8	2,675	0.30%
2022/05/17	3.2	63.49	0	0.00	63.50	3.2	2,629	0.12%
2022/05/16	0	0.00	0	64.20	63.90	0	2,607	0.00%
2022/05/13	0	65.20	0	64.50	64.90	0	2,589	0.00%
2022/05/12	1	63.80	1	64.00	63.80	0	2,565	0.00%
2022/05/11	2	63.60	0	63.89	62.80	2	2,521	0.08%
2022/05/10	3.1	61.80	0	62.10	62.70	3.1	2,476	0.13%
2022/05/09	1.3	63.78	5	64.22	63.00	-3.7	2,394	-0.16%
2022/05/06	7.7	66.25	7	66.93	65.60	0.7	2,317	0.03%
2022/05/05	46	72.24	31	70.24	70.10	15	2,151	0.70%
2022/05/04	6	76.00	1	76.27	75.20	5	1,937	0.26%
2022/05/03	2	76.90	1	77.50	76.00	1	1,921	0.05%
2022/04/29	4	76.65	5	76.98	76.70	-1	1,867	-0.05%
2022/04/28	4	75.38	28	75.80	75.60	-24	1,810	-1.33%
2022/04/27	5	75.62	5	75.74	75.00	0	1,731	0.00%
2022/04/26	5	77.54	11	77.57	76.30	-6	1,662	-0.36%
2022/04/25	1	75.70	2	76.25	76.90	-1	1,434	-0.07%
2022/04/22	4	75.98	3	76.63	77.10	1	1,353	0.07%
2022/04/21	2	75.01	6	75.30	75.90	-4	1,245	-0.32%
2022/04/20	0	74.00	10	73.48	74.10	-10	1,182	-0.84%
2022/04/19	1	71.90	0	0.00	71.90	1	1,144	0.09%
2022/04/18	2	71.90	2	71.60	71.70	0	1,168	0.00%
2022/04/15	0	0.00	0	71.20	71.10	0	1,185	0.00%
2022/04/14	0	0.00	1	72.70	72.70	-1	1,216	-0.08%
2022/04/13	0	72.00	0	0.00	71.70	0	1,223	0.00%
2022/04/12	1	71.90	0	0.00	71.30	1	1,258	0.08%
2022/04/11	5	73.84	3	72.47	71.80	2	1,281	0.16%
2022/04/08	0	0.00	1	72.90	72.10	-1	1,286	-0.08%
2022/04/07	0	0.00	0.1	70.80	70.80	-0.1	1,313	-0.01%
2022/04/01	0	71.80	0	0.00	71.90	0	1,418	0.00%
2022/03/31	0	71.60	0	0.00	71.60	0	1,513	0.00%
2022/03/30	2	72.30	1	72.30	71.80	1	1,531	0.07%
2022/03/29	0	0.00	1.1	70.72	70.90	-1.1	1,529	-0.07%
2022/03/28	0	0.00	0.1	72.70	71.00	-0.1	1,536	0.00%
2022/03/25	1	71.42	0	0.00	71.50	1	1,554	0.07%
2022/03/21	0.1	70.24	0	0.00	70.20	0.1	1,849	0.00%
2022/03/17	0	0.00	5	69.80	69.80	-5	1,949	-0.26%
2022/03/16	2	67.75	0	0.00	68.20	2	1,960	0.10%
2022/03/15	0	0.00	2	68.80	68.10	-2	2,023	-0.10%
2022/03/14	0	0.00	10	70.00	69.90	-10	2,022	-0.50%
2022/03/11	0.1	70.00	0	0.00	69.90	0.1	2,041	0.00%
2022/03/10	5	69.50	0	0.00	69.90	5	2,060	0.24%
2022/03/09	4	69.00	18	68.54	69.00	-14	2,072	-0.68%
2022/03/08	0.3	68.00	0	0.00	67.80	0.3	2,101	0.01%
2022/03/07	3.3	70.32	3	69.03	69.30	0.3	2,094	0.01%
2022/03/03	12	71.37	0	0.00	71.40	12	2,115	0.57%
2022/03/02	0	0.00	2	71.30	71.40	-2	2,143	-0.09%
2022/03/01	0	0.00	1	71.50	71.80	-1	2,162	-0.05%
2022/02/25	2	70.60	0	0.00	70.60	2	2,177	0.09%
2022/02/24	1	70.20	14	70.20	70.20	-13	2,202	-0.59%
2022/02/23	1	72.40	0	0.00	72.50	1	2,231	0.04%
2022/02/22	1	72.30	0	0.00	72.70	1	2,258	0.04%
2022/02/21	0	0.00	0.1	73.10	73.10	-0.1	2,279	0.00%
2022/02/18	0.1	73.80	3	73.30	73.80	-2.9	2,310	-0.13%
2022/02/17	5	73.40	0	0.00	73.70	5	2,401	0.21%
2022/02/16	0	0.00	28	73.10	73.30	-28	2,462	-1.14%
2022/02/15	1	72.50	2	72.70	72.40	-1	2,522	-0.04%
2022/02/14	0	73.10	1	73.10	73.10	-1	2,694	-0.04%
2022/02/11	0	0.00	0.1	73.80	73.90	-0.1	2,727	0.00%
2022/02/10	0.1	73.90	0	0.00	73.90	0.1	2,779	0.00%
2022/02/09	6.1	73.11	3	73.43	73.60	3.1	2,866	0.11%
2022/02/07	5	70.50	1	71.30	71.70	4	3,126	0.13%
2022/01/26	0	0.00	29	70.30	70.10	-29	3,360	-0.86%
2022/01/25	1	69.90	9	69.90	70.00	-8	3,443	-0.23%
2022/01/24	0	69.00	10	68.80	69.90	-10	3,521	-0.28%
2022/01/21	1	70.20	3	70.70	69.90	-2	3,579	-0.06%
2022/01/20	1	71.80	20	72.30	71.60	-19	3,622	-0.52%
2022/01/19	24	72.84	0	73.00	72.60	24	3,750	0.64%
2022/01/18	1	75.00	0.3	75.24	75.10	0.7	3,754	0.02%
2022/01/17	1	74.80	0	0.00	74.90	1	3,841	0.03%
2022/01/14	0	73.50	0	0.00	73.90	0	3,854	0.00%
2022/01/13	10.4	74.24	0	0.00	74.40	10.4	3,864	0.27%
2022/01/12	0.2	74.50	0	0.00	74.50	0.2	3,863	0.01%
2022/01/11	0	74.10	0	0.00	73.70	0	3,865	0.00%
2022/01/10	26	74.75	0	0.00	74.40	26	3,855	0.67%
2022/01/07	2	74.30	0	0.00	74.10	2	3,836	0.05%
2022/01/06	6	75.85	0	0.00	75.20	6	3,801	0.16%
2022/01/05	2	76.20	0.2	75.90	75.60	1.8	3,797	0.05%
2022/01/04	1	76.00	3	76.53	76.00	-2	3,787	-0.05%
2022/01/03	12	78.23	0.3	77.33	77.00	11.7	3,788	0.31%
2021/12/30	2	77.70	2	78.00	78.00	0	3,799	0.00%
2021/12/29	8	76.80	0	0.00	77.30	8	3,762	0.21%
2021/12/28	10.1	77.47	32	76.98	76.80	-21.9	3,765	-0.58%
2021/12/27	5.1	77.02	9	77.63	77.70	-3.9	3,700	-0.11%
2021/12/24	0	0.00	1	75.60	75.70	-1	3,647	-0.03%
2021/12/23	2	75.00	0	0.00	75.30	2	3,654	0.05%
2021/12/21	3	74.80	0	0.00	75.10	3	3,732	0.08%
2021/12/20	6	75.00	11	74.60	74.80	-5	3,823	-0.13%
2021/12/17	7	75.63	13.4	75.36	75.50	-6.4	3,850	-0.16%
2021/12/16	5	77.60	9.1	77.90	77.30	-4.1	3,896	-0.10%
2021/12/15	31.3	77.99	13.2	78.11	78.00	18.1	3,940	0.46%
2021/12/14	34	76.44	7	76.19	76.20	27	3,805	0.71%
2021/12/13	11	75.03	2	75.40	75.40	9	3,715	0.24%
2021/12/10	0.1	75.00	0	0.00	75.00	0.1	3,698	0.00%
2021/12/09	20.1	74.80	0	0.00	74.80	20.1	3,690	0.54%
2021/12/08	2	73.20	0	0.00	73.70	2	3,622	0.06%
2021/12/06	0	0.00	9	72.77	72.90	-9	3,604	-0.25%
2021/12/03	1	73.10	7	73.09	73.20	-6	3,594	-0.17%
2021/12/01	3	73.30	16	73.98	74.20	-13	3,562	-0.36%
2021/11/30	0.3	75.37	0	0.00	74.30	0.3	3,547	0.01%
2021/11/29	1	73.00	13	73.25	74.60	-12	3,537	-0.34%
2021/11/26	3	74.93	31	74.64	75.00	-28	3,520	-0.80%
2021/11/25	0.1	76.10	14.1	75.51	76.00	-14	3,504	-0.40%
2021/11/24	1.1	74.65	0	0.00	75.20	1.1	3,505	0.03%
2021/11/23	2.3	75.76	0.1	75.30	75.10	2.2	3,493	0.06%
2021/11/22	24.4	76.47	4	76.83	77.00	20.4	3,466	0.59%
2021/11/19	0	0.00	0.1	76.00	75.80	-0.1	3,419	0.00%
2021/11/18	0	0.00	2	75.70	76.10	-2	3,398	-0.06%
2021/11/17	0	0.00	2	76.15	75.80	-2	3,382	-0.06%
2021/11/16	2	76.80	1.1	77.50	76.80	1	3,371	0.03%
2021/11/15	9.1	75.42	0	0.00	75.70	9.1	3,290	0.28%
2021/11/12	28	74.24	41	74.66	74.50	-13	3,234	-0.40%
2021/11/11	5.1	76.31	8.1	76.36	74.90	-3	3,182	-0.09%
2021/11/10	8	78.20	22	78.00	78.80	-14	3,037	-0.46%
2021/11/09	1.1	78.69	21	78.14	79.00	-19.9	3,011	-0.66%
2021/11/08	15	77.75	11.2	77.50	77.50	3.8	2,964	0.13%
2021/11/05	14.1	78.95	0.2	79.20	79.50	13.9	2,890	0.48%
2021/11/04	6.1	79.71	25.2	79.84	79.90	-19.1	2,813	-0.68%
2021/11/03	33.1	79.20	25	79.24	78.20	8	2,662	0.30%
2021/11/02	8	77.76	1.1	77.19	76.00	6.9	2,444	0.28%
2021/11/01	2	79.00	5	79.00	78.60	-3	2,366	-0.13%
2021/10/29	0	77.00	6	77.33	77.50	-6	2,283	-0.26%
2021/10/28	5.1	77.50	24	77.58	77.50	-18.9	2,244	-0.84%
2021/10/27	22	76.74	32	76.58	77.30	-10	2,157	-0.46%
2021/10/26	31.1	74.96	18	74.49	75.00	13	2,023	0.64%
2021/10/25	12	74.23	2	74.40	74.90	10	2,002	0.50%
2021/10/22	0	72.40	3	71.53	72.40	-3	1,976	-0.15%
2021/10/21	8	71.96	4	71.62	70.50	4	2,003	0.20%
2021/10/20	0	0.00	1	70.40	70.20	-1	2,048	-0.05%
2021/10/19	0.1	70.70	0	0.00	70.20	0.1	2,094	0.00%
2021/10/18	1	70.00	0.1	70.50	70.00	0.9	2,161	0.04%
2021/10/14	0	70.90	0	0.00	70.70	0	2,383	0.00%
2021/10/13	0	0.00	4	70.58	70.40	-4	2,500	-0.16%
2021/10/12	0	71.90	0	0.00	71.10	0	2,657	0.00%
2021/10/08	0	0.00	0	74.00	74.30	0	2,827	0.00%
2021/10/07	2	73.45	2	73.30	73.50	0	3,125	0.00%
2021/10/06	1	72.07	12	71.02	70.80	-11	3,303	-0.33%
2021/10/05	1	72.00	2	71.10	72.00	-1	3,346	-0.03%
2021/10/04	1	71.10	18	70.59	70.20	-17	3,370	-0.50%
2021/10/01	3.1	70.44	14	70.60	70.60	-10.9	3,394	-0.32%
2021/09/30	12	72.69	0.1	73.20	73.10	11.9	3,391	0.35%
2021/09/29	4.1	71.78	0	0.00	72.10	4.1	3,414	0.12%
2021/09/28	6	72.82	3	73.10	72.90	3	3,470	0.09%
2021/09/27	76	75.64	13	76.25	74.30	63	3,501	1.80%
2021/09/24	3	74.60	6.1	74.56	74.40	-3.1	3,447	-0.09%
2021/09/23	37.1	74.07	0	0.00	74.20	37.1	3,508	1.06%
2021/09/22	10.1	73.83	4	74.35	74.90	6.1	3,634	0.17%
2021/09/17	3	70.90	0	0.00	72.50	3	3,556	0.08%
2021/09/16	2	71.10	0	71.30	70.50	2	3,562	0.06%
2021/09/14	0	70.60	0	0.00	70.60	0	3,567	0.00%
2021/09/09	4	68.95	0	0.00	69.10	4	3,590	0.11%
2021/09/08	3	69.87	0	69.60	69.30	3	3,582	0.08%
2021/09/06	1	70.60	2	70.60	70.70	-1	3,574	-0.03%
2021/09/02	0	0.00	0.1	70.50	70.30	-0.1	3,611	0.00%
2021/09/01	1	71.20	1	72.20	71.40	0	3,611	0.00%
2021/08/31	5	72.24	0	0.00	72.40	5	3,594	0.14%
2021/08/30	0	0.00	1	72.80	71.90	-1	3,588	-0.03%
2021/08/27	5	71.28	0	0.00	71.10	5	3,572	0.14%
2021/08/26	1	71.00	0	0.00	70.70	1	3,566	0.03%
2021/08/25	0	71.20	0	0.00	71.00	0	3,575	0.00%
2021/08/24	0	0.00	0	70.00	70.00	0	3,580	0.00%
2021/08/23	0	0.00	1	68.95	70.50	-1	3,582	-0.03%
2021/08/20	4	67.88	1	69.00	67.80	3	3,572	0.08%
2021/08/19	2	68.30	1.1	69.15	68.10	0.9	3,555	0.03%
2021/08/18	2	68.18	17	68.32	69.80	-15	3,546	-0.42%
2021/08/17	0	69.60	0	0.00	69.50	0	3,543	0.00%
2021/08/16	2	69.25	5	69.28	69.50	-3	3,534	-0.08%
2021/08/13	0	71.00	3	70.90	70.50	-3	3,510	-0.08%
2021/08/12	1	71.20	0	0.00	71.20	1	3,504	0.03%
2021/08/10	0	72.50	24	72.23	72.90	-24	3,491	-0.69%
2021/08/09	1	72.60	0	0.00	72.00	1	3,502	0.03%
2021/08/06	3	72.53	33	72.70	72.50	-30	3,490	-0.86%
2021/08/05	1	73.30	0	73.60	73.30	1	3,506	0.03%
2021/08/04	2	74.25	1	74.80	74.20	1	3,582	0.03%
2021/08/03	1	73.30	2	73.30	73.30	-1	3,616	-0.03%
2021/08/02	1	74.20	1	74.20	74.00	0	3,588	0.00%
2021/07/30	4	74.23	3	75.40	74.20	1	3,582	0.03%
2021/07/29	9	76.24	2	76.10	76.00	7	3,604	0.19%
2021/07/28	5	76.70	507	74.93	76.10	-502	3,565	-14.08%	大賣/鉅額交易
2021/07/27	4.1	78.39	0	0.00	77.60	4.1	3,546	0.12%
2021/07/26	7	80.16	1.3	79.26	79.10	5.7	3,527	0.16%
2021/07/23	1.1	79.01	0.3	79.40	78.60	0.8	3,487	0.02%
2021/07/22	1	78.60	5	79.16	79.10	-4	3,545	-0.11%
2021/07/21	3.1	77.54	12.5	77.02	76.90	-9.5	3,547	-0.27%
2021/07/20	43.1	79.01	5	80.00	79.10	38.1	3,441	1.11%
2021/07/19	23.1	79.97	6	80.37	80.50	17.1	3,404	0.50%
2021/07/16	7.2	80.20	13	80.12	79.80	-5.8	3,355	-0.17%
2021/07/15	9.1	79.20	33	79.45	78.80	-24	3,200	-0.75%
2021/07/14	40.1	78.70	11.3	78.92	79.00	28.8	3,035	0.95%
2021/07/13	529.3	77.04	10.7	76.66	77.00	518.7	2,727	19.02%	大買/鉅額交易
2021/07/12	3	74.50	2.3	74.36	74.70	0.8	2,556	0.03%
2021/07/09	4.1	74.33	44	74.51	74.80	-40	2,564	-1.56%
2021/07/08	5	76.42	5.1	76.40	75.70	-0.1	2,555	0.00%
2021/07/07	1	75.91	0.2	75.90	76.30	0.9	2,540	0.03%
2021/07/06	4.2	75.31	2	76.25	75.10	2.2	2,539	0.09%
2021/07/02	3	75.93	3	76.97	76.20	0	2,501	0.00%
2021/07/01	0	0.00	3	75.77	75.40	-3	2,448	-0.12%
2021/06/30	5.1	75.62	6.6	75.94	76.00	-1.5	2,421	-0.06%
2021/06/29	19.7	75.06	38	74.80	76.00	-18.3	2,314	-0.79%
2021/06/28	1.1	71.70	1.2	71.98	72.00	-0.1	2,112	0.00%
2021/06/25	2	70.70	0	0.00	70.30	2	2,080	0.10%
2021/06/24	0	0.00	1	68.50	68.90	-1	2,059	-0.05%
2021/06/23	1	67.80	1	68.40	68.30	0	2,070	0.00%
2021/06/21	2	67.80	1.1	68.33	67.00	0.9	2,087	0.05%
2021/06/18	0	0.00	1	68.60	68.60	-1	2,109	-0.05%
2021/06/16	1	67.00	0	0.00	67.50	1	2,179	0.05%
2021/06/15	2	67.35	0	0.00	67.40	2	2,275	0.09%
2021/06/11	2	68.10	0.1	68.03	67.80	1.9	2,299	0.08%
2021/06/10	0	69.50	2	68.75	69.40	-2	2,301	-0.09%
2021/06/09	0	0.00	1	66.50	66.50	-1	2,291	-0.04%
2021/06/04	1	65.90	0	0.00	65.90	1	2,346	0.04%
2021/06/03	0	0.00	1	66.70	66.60	-1	2,363	-0.04%
2021/06/01	3	67.37	1.2	67.86	67.50	1.9	2,399	0.08%
2021/05/31	2	66.10	0	0.00	66.20	2	2,417	0.08%
2021/05/28	0	0.00	2	66.30	66.20	-2	2,431	-0.08%
2021/05/27	1	65.20	5	65.02	65.60	-4	2,454	-0.16%
2021/05/26	0.3	65.80	0	0.00	65.60	0.3	2,507	0.01%
2021/05/25	0.1	65.10	2	64.85	65.00	-1.9	2,537	-0.08%
2021/05/24	1.3	63.74	3	63.63	63.70	-1.7	2,608	-0.06%
2021/05/21	1	63.60	2	63.90	63.90	-1	2,631	-0.04%
2021/05/20	4	62.95	2	63.25	62.90	2	2,651	0.08%
2021/05/19	5	62.34	1	63.40	62.50	4	2,681	0.15%
2021/05/18	2	61.80	1	63.10	63.10	1	2,714	0.04%
2021/05/17	3.1	60.76	4	60.53	61.00	-0.9	2,733	-0.03%
2021/05/14	0	0.00	2	63.70	64.30	-2	2,711	-0.07%
2021/05/13	5	60.92	6	61.77	63.80	-1	2,705	-0.04%
2021/05/12	11.4	63.65	2	63.30	62.20	9.4	2,669	0.35%
2021/05/11	9.4	67.71	6	67.05	66.70	3.4	2,602	0.13%
2021/05/10	4	69.33	1	69.10	69.00	3	2,582	0.12%
2021/05/07	4	69.90	1	69.70	70.40	3	2,586	0.12%
2021/05/06	7.6	68.66	2	68.60	68.80	5.6	2,607	0.21%
2021/05/05	3	70.67	0	0.00	70.10	3	2,577	0.12%
2021/05/04	4.3	71.17	2	71.60	70.70	2.3	2,596	0.09%
2021/05/03	1.6	72.48	1	72.80	72.20	0.6	2,631	0.02%
2021/04/29	1	74.30	9	74.42	74.40	-8	2,619	-0.31%
2021/04/28	8	76.24	5.2	76.21	75.90	2.8	2,652	0.11%
2021/04/27	5	74.00	8	74.29	75.10	-3	2,598	-0.12%
2021/04/23	14.3	71.69	2	71.95	72.00	12.3	2,577	0.48%
2021/04/22	7.1	73.12	3	72.73	72.70	4.1	2,565	0.16%
2021/04/21	1	74.40	1	75.00	74.20	0	2,530	0.00%
2021/04/20	5	74.64	0	0.00	74.60	5	2,572	0.19%
2021/04/19	4.1	74.88	16	74.90	74.90	-11.9	2,604	-0.46%
2021/04/16	1.1	75.02	2	74.80	75.00	-0.9	2,702	-0.04%
2021/04/15	7	73.89	2	73.80	73.70	5	2,689	0.19%
2021/04/14	2	74.65	5	74.02	74.70	-3	2,659	-0.11%
2021/04/13	1.1	76.00	0	0.00	74.80	1.1	2,693	0.04%
2021/04/12	7.1	76.01	5	76.08	75.80	2.1	2,727	0.08%
2021/04/09	13	76.65	2	76.50	76.20	11	2,928	0.38%
2021/04/08	18	75.93	9	75.66	75.80	9	2,908	0.31%
2021/04/07	14.2	75.31	1	75.70	75.70	13.2	2,908	0.45%
2021/04/06	1	73.90	1	74.60	73.90	0	2,893	0.00%
2021/03/31	2	74.70	0	0.00	74.50	2	2,914	0.07%
2021/03/30	0	0.00	1	74.20	74.40	-1	2,909	-0.03%
2021/03/26	0.3	74.50	0	0.00	73.90	0.3	2,933	0.01%
2021/03/25	1.4	73.73	0	0.00	74.00	1.4	2,942	0.05%
2021/03/24	0	73.40	1.2	73.58	73.40	-1.2	2,968	-0.04%
2021/03/23	4	73.33	0	0.00	73.00	4	2,993	0.13%
2021/03/22	5.2	73.14	0	0.00	73.30	5.2	2,998	0.17%
2021/03/19	4	73.93	1	74.00	74.00	3	3,033	0.10%
2021/03/18	8.1	74.48	1	74.60	74.90	7.1	3,033	0.23%
2021/03/17	2	75.05	0	0.00	74.90	2	3,001	0.07%
2021/03/16	1	75.10	0	0.00	75.20	1	3,058	0.03%
2021/03/15	4.1	75.50	0	0.00	75.20	4.1	3,091	0.13%
2021/03/12	1	75.40	0	0.00	75.50	1	3,116	0.03%
2021/03/11	3	75.50	3	75.30	75.50	0	3,192	0.00%
2021/03/10	2	74.95	0.3	75.00	74.80	1.8	3,229	0.05%
2021/03/09	1	74.20	1	74.70	75.00	0	3,261	0.00%
2021/03/05	1	74.30	0	0.00	74.80	1	3,315	0.03%
2021/03/04	1	75.30	0	0.00	75.00	1	3,344	0.03%
2021/03/03	1.1	75.24	0	0.00	75.60	1.1	3,350	0.03%
2021/03/02	3	76.20	0	0.00	75.50	3	3,374	0.09%
2021/02/26	11.1	76.25	4	76.40	76.30	7.1	3,451	0.21%
2021/02/25	1	79.00	0	0.00	78.20	1	3,576	0.03%
2021/02/24	1	80.00	1	79.40	78.50	0	3,639	0.00%
2021/02/23	1	78.00	1	78.30	78.10	0	3,625	0.00%
2021/02/22	7	78.83	0	0.00	78.60	7	3,641	0.19%
2021/02/19	1	78.50	1	79.50	79.00	0	3,640	0.00%
2021/02/18	0.1	77.50	4	78.03	78.90	-3.9	3,663	-0.11%
2021/02/17	1	77.00	2	77.20	77.40	-1	3,699	-0.03%
2021/02/04	2	75.80	1	75.90	76.30	1	3,762	0.03%
2021/02/03	4	75.38	0.3	75.40	75.30	3.7	3,991	0.09%
2021/02/02	1	75.10	0	0.00	75.20	1	4,143	0.02%
2021/02/01	4.1	74.51	0	0.00	75.00	4.1	4,173	0.10%
2021/01/29	1	75.80	0	0.00	75.80	1	4,196	0.02%
2021/01/27	2	76.65	0	0.00	76.40	2	4,221	0.05%
2021/01/26	1	76.90	10	77.11	76.20	-9	4,228	-0.21%
2021/01/25	11.1	77.44	8	77.03	78.00	3.1	4,216	0.07%
2021/01/22	3	74.83	0	0.00	75.10	3	4,158	0.07%
2021/01/21	0	0.00	1	74.90	74.40	-1	4,165	-0.02%
2021/01/20	2	75.90	0	0.00	75.30	2	4,152	0.05%
2021/01/19	2	76.15	1	76.10	76.70	1	4,161	0.02%
2021/01/18	4.1	76.19	0	0.00	76.40	4.1	4,152	0.10%
2021/01/15	7.1	78.03	0	0.00	77.20	7.1	4,118	0.17%
2021/01/14	3	78.47	0	0.00	78.60	3	4,119	0.07%
2021/01/13	0.1	79.10	1	79.00	78.40	-0.9	4,163	-0.02%
2021/01/12	3	79.63	0	0.00	78.90	3	4,152	0.07%
2021/01/11	1	81.00	29	80.76	80.70	-28	4,179	-0.67%
2021/01/07	14.1	79.32	0	0.00	79.00	14.1	4,425	0.32%
2021/01/06	4	79.65	3	78.80	78.80	1	4,420	0.02%
2021/01/05	5.1	80.44	2	80.40	80.40	3.1	4,365	0.07%
2021/01/04	8	82.60	12	81.89	81.50	-4	4,336	-0.09%
2020/12/31	3	77.10	2	77.20	77.70	1	4,127	0.02%
2020/12/30	1	77.10	30	77.10	77.70	-29	4,112	-0.71%
2020/12/29	1.1	76.72	0	0.00	78.10	1.1	4,109	0.03%
2020/12/28	0.1	78.00	1	77.30	77.80	-0.9	4,111	-0.02%
2020/12/25	2	78.40	2	77.00	77.00	0	4,118	0.00%
2020/12/23	0.1	77.80	1	77.70	77.60	-0.9	4,157	-0.02%
2020/12/22	8	76.64	0	0.00	76.00	8	4,258	0.19%
2020/12/21	2	76.70	0	0.00	77.00	2	4,341	0.05%
2020/12/18	3	77.13	10	77.00	77.20	-7	4,464	-0.16%
2020/12/17	10.1	78.50	2	78.30	78.70	8.1	4,486	0.18%
2020/12/15	4.1	76.08	1	76.00	75.90	3.1	4,621	0.07%
2020/12/14	2.1	78.28	0	0.00	78.20	2.1	4,839	0.04%
2020/12/11	12.1	76.37	1	78.00	78.10	11.1	4,859	0.23%
2020/12/10	17	77.64	4	78.00	77.50	13	4,866	0.27%
2020/12/09	3	79.73	0	0.00	79.50	3	4,860	0.06%
2020/12/08	20	79.30	0	0.00	79.50	20	4,881	0.41%
2020/12/07	2	79.50	5	79.34	80.00	-3	4,946	-0.06%
2020/12/04	2.1	81.68	0	0.00	80.90	2.1	4,942	0.04%
2020/12/03	3	82.07	0	0.00	81.50	3	4,982	0.06%
2020/12/02	0	0.00	5	84.36	83.40	-5	5,117	-0.10%
2020/12/01	0	0.00	0.1	82.50	82.30	-0.1	5,187	0.00%
2020/11/30	0.1	83.30	2	83.80	82.70	-1.9	5,368	-0.04%
2020/11/27	0	0.00	24	82.67	83.20	-24	5,568	-0.43%
2020/11/26	1	83.10	0	0.00	83.30	1	6,032	0.02%
2020/11/25	12	85.12	4	84.10	83.10	8	6,291	0.13%
2020/11/24	17	83.94	9	84.57	84.60	8	6,492	0.12%
2020/11/23	2	83.45	3	83.30	83.10	-1	6,702	-0.01%
2020/11/20	0	0.00	2	82.25	82.10	-2	6,788	-0.03%
2020/11/19	0	0.00	1	81.60	81.80	-1	7,057	-0.01%
2020/11/18	2	80.30	1	80.60	80.30	1	7,306	0.01%
2020/11/17	14	81.53	12	80.78	80.20	2	7,399	0.03%
2020/11/16	1	82.30	0	0.00	80.80	1	7,421	0.01%
2020/11/13	1	80.80	9	80.73	81.80	-8	7,428	-0.11%
2020/11/12	7.1	81.81	20	81.38	80.80	-12.9	7,519	-0.17%
2020/11/11	5	82.98	53	82.54	82.00	-48	7,531	-0.64%
2020/11/10	12	81.33	3.1	81.51	81.00	8.9	7,296	0.12%
2020/11/09	0	0.00	1	79.30	79.40	-1	7,174	-0.01%
2020/11/06	22	79.93	8.2	79.27	79.30	13.8	7,165	0.19%
2020/11/05	2	78.85	1	79.10	78.70	1	7,157	0.01%
2020/11/04	10	78.70	3	78.27	78.80	7	7,140	0.10%
2020/11/03	0	0.00	12	76.91	76.60	-12	7,096	-0.17%
2020/11/02	8	74.60	2	74.60	74.60	6	7,073	0.08%
2020/10/30	11	75.83	0	0.00	75.50	11	7,062	0.16%
2020/10/29	22	76.12	4	75.10	76.80	18	7,040	0.26%
2020/10/28	18	76.62	10	76.20	76.20	8	7,014	0.11%
2020/10/27	0	0.00	3	78.00	78.50	-3	6,982	-0.04%
2020/10/26	6	76.38	1	76.50	76.10	5	6,938	0.07%
2020/10/22	3	77.40	0	0.00	77.40	3	6,931	0.04%
2020/10/21	5	78.42	5	79.06	78.10	0	6,890	0.00%
2020/10/20	0	0.00	2	79.50	79.90	-2	6,834	-0.03%
2020/10/19	4.1	80.82	8	80.65	80.90	-3.9	6,801	-0.06%
2020/10/16	49	80.46	61	81.53	79.70	-12	6,727	-0.18%
2020/10/15	3	78.03	7	79.29	80.10	-4	6,535	-0.06%
2020/10/14	2	74.80	1	75.80	74.90	1	6,360	0.02%
2020/10/13	1	75.80	0	76.00	75.60	1	6,355	0.01%
2020/10/12	1	75.50	1	75.20	76.30	0	6,359	0.00%
2020/10/08	1	76.60	0	0.00	76.60	1	6,367	0.02%
2020/10/07	1	77.50	0.2	77.90	77.70	0.8	6,387	0.01%
2020/10/05	3.2	76.65	1	77.20	76.60	2.2	6,387	0.03%
2020/09/29	1	76.60	0.2	76.00	76.00	0.8	6,397	0.01%
2020/09/28	0.1	77.00	4	76.08	77.00	-3.9	6,451	-0.06%
2020/09/25	1	75.00	2	74.30	74.60	-1	6,478	-0.02%
2020/09/24	13	76.95	5	77.08	76.60	8	6,380	0.13%
2020/09/23	11.1	78.82	0	0.00	78.30	11.1	6,315	0.18%
2020/09/22	6	81.83	3	81.50	81.30	3	6,232	0.05%
2020/09/21	3	82.80	2	82.80	82.80	1	6,183	0.02%
2020/09/18	8	82.90	2	82.90	82.70	6	6,137	0.10%
2020/09/17	18	83.37	14	82.81	83.90	4	6,020	0.07%
2020/09/16	2	80.35	3	81.00	80.10	-1	5,739	-0.02%
2020/09/15	6	80.42	0	0.00	80.50	6	5,706	0.11%
2020/09/14	11	79.19	1	78.80	79.40	10	5,699	0.18%
2020/09/11	1	78.00	0	0.00	79.90	1	5,627	0.02%
2020/09/09	6	79.57	39	78.57	80.70	-33	5,474	-0.60%
2020/09/08	1	80.10	2	79.75	80.20	-1	5,407	-0.02%
2020/09/07	5	80.00	2	82.40	79.40	3	5,325	0.06%
2020/09/04	2	82.15	3	82.83	82.70	-1	5,167	-0.02%
2020/09/03	12	83.93	60	84.48	83.90	-48	5,049	-0.95%
2020/09/02	13	84.93	21.1	85.19	85.10	-8.1	4,860	-0.17%
2020/09/01	31	84.54	21	84.39	82.50	10	4,625	0.22%
2020/08/31	36	82.36	7	82.20	82.50	29	4,152	0.70%
2020/08/28	11	79.26	44	79.97	79.60	-33	3,880	-0.85%
2020/08/27	34	78.38	108.5	78.22	79.00	-74.5	3,587	-2.08%	大賣/
2020/08/26	35	75.74	9	75.78	75.80	26	3,223	0.81%
2020/08/25	14	74.85	71	75.67	75.00	-57	3,051	-1.87%
2020/08/24	17	72.60	122.2	71.91	74.00	-105.2	2,725	-3.86%	大賣/鉅額交易
2020/08/21	36	69.81	7	69.99	69.70	29	2,459	1.18%
2020/08/20	109	66.91	12	63.77	65.80	97	2,365	4.10%	大買/
2020/08/19	5	68.08	3	69.40	67.70	2	2,285	0.09%
2020/08/18	3	70.50	106	71.20	69.40	-103	2,198	-4.68%	大賣/鉅額交易
2020/08/17	0	0.00	3	69.23	69.40	-3	2,076	-0.14%
2020/08/12	0	0.00	8	66.84	67.10	-8	1,986	-0.40%
2020/08/11	0	0.00	8	65.88	66.10	-8	1,959	-0.41%
2020/08/10	1	64.90	0	0.00	64.80	1	1,945	0.05%
2020/08/07	0	0.00	1	65.90	65.60	-1	1,959	-0.05%
2020/08/06	4	65.10	0	0.00	65.40	4	1,978	0.20%
2020/08/05	0	0.00	1	64.60	65.20	-1	2,005	-0.05%
2020/08/04	0	0.00	0.2	64.20	64.00	-0.2	2,042	-0.01%
2020/07/31	0	0.00	3	64.40	64.30	-3	2,070	-0.14%
2020/07/30	1	64.50	0	0.00	64.20	1	2,053	0.05%
2020/07/28	0	0.00	6	62.87	62.50	-6	2,038	-0.29%
2020/07/27	4	62.70	0	0.00	62.00	4	2,034	0.20%
2020/07/24	3	64.67	0	0.00	63.30	3	2,042	0.15%
2020/07/22	16	65.50	0	0.00	65.70	16	2,041	0.78%
2020/07/21	1	65.10	1	65.00	65.00	0	2,035	0.00%
2020/07/20	6.2	64.69	0	0.00	64.90	6.2	2,045	0.30%
2020/07/17	10	65.14	5	65.74	65.00	5	2,062	0.24%
2020/07/15	3	66.33	0	0.00	65.90	3	2,070	0.14%
2020/07/14	3	67.80	34	68.09	68.00	-31	2,079	-1.49%
2020/07/13	5	68.92	0	0.00	68.70	5	2,052	0.24%
2020/07/10	12	68.99	2	69.10	69.10	10	2,071	0.48%
2020/07/09	3	70.53	6.2	70.31	70.30	-3.2	2,067	-0.15%
2020/07/08	5.4	69.98	0.1	70.70	70.70	5.3	2,059	0.26%
2020/07/07	0.1	70.30	18.7	69.89	70.40	-18.6	2,043	-0.91%
2020/07/06	4	69.58	19.2	69.34	69.50	-15.2	2,043	-0.74%
2020/07/03	4	66.43	4	66.88	67.00	0	2,054	0.00%
2020/07/02	13	66.38	1	66.00	66.90	12	2,083	0.58%
2020/07/01	9.1	65.89	2	65.85	66.40	7.1	2,071	0.34%
2020/06/30	1.1	63.40	0.1	64.50	64.40	1	2,110	0.05%
2020/06/24	2	63.45	0	0.00	63.30	2	2,110	0.09%
2020/06/23	4	63.80	1	64.60	64.00	3	2,125	0.14%
2020/06/22	2	64.35	0.1	64.70	64.50	1.9	2,130	0.09%
2020/06/19	6	63.88	0	0.00	63.60	6	2,145	0.28%
2020/06/18	2.9	63.52	0	0.00	63.50	2.9	2,109	0.14%
2020/06/17	0	0.00	1	63.50	63.20	-1	2,119	-0.05%
2020/06/12	2	63.20	2	62.90	63.20	0	2,240	0.00%
2020/06/11	2	63.90	0.1	64.90	63.90	1.9	2,261	0.08%
2020/06/10	1	66.50	0	0.00	66.30	1	2,262	0.04%
2020/06/09	6.1	66.45	1	66.40	66.80	5.1	2,355	0.22%
2020/06/08	2	66.00	2.1	66.63	66.10	-0.1	2,431	0.00%
2020/06/05	2	67.00	2	66.60	66.60	0	2,432	0.00%
2020/06/04	1	66.30	0	0.00	66.30	1	2,422	0.04%
2020/06/03	2	65.10	1	65.00	65.40	1	2,409	0.04%
2020/06/02	5.1	64.90	3	64.97	64.50	2.1	2,399	0.09%
2020/06/01	0.1	64.30	0	0.00	64.30	0.1	2,387	0.00%
2020/05/28	0	0.00	1.1	64.09	63.90	-1.1	2,379	-0.05%
2020/05/27	0.1	64.00	3	63.57	64.00	-2.9	2,367	-0.12%
2020/05/25	0	0.00	1	61.70	62.40	-1	2,391	-0.04%
2020/05/22	5	62.76	0.1	62.80	62.50	4.9	2,439	0.20%
2020/05/21	6	63.37	0	0.00	63.90	6	2,472	0.24%
2020/05/20	0	0.00	4	63.30	62.60	-4	2,470	-0.16%
2020/05/18	0	0.00	5	62.14	62.10	-5	2,457	-0.20%
2020/05/15	4	62.98	0	0.00	61.80	4	2,449	0.16%
2020/05/14	23	62.78	2	62.45	62.30	21	2,428	0.86%
2020/05/13	5	63.32	1	63.20	63.80	4	2,413	0.17%
2020/05/12	7	64.80	6.2	64.45	64.40	0.8	2,399	0.03%
2020/05/11	3	64.23	0	0.00	65.60	3	2,366	0.13%
2020/05/07	0.1	62.60	0	0.00	62.40	0.1	2,310	0.00%
2020/05/06	2	62.00	1	62.10	61.70	1	2,310	0.04%
2020/05/05	3.1	61.44	2	61.80	62.40	1.1	2,314	0.05%
2020/05/04	4	61.50	0.2	62.40	61.50	3.8	2,313	0.17%
2020/04/30	2	62.15	3.2	62.02	62.40	-1.2	2,316	-0.05%
2020/04/29	3	62.10	0	0.00	61.90	3	2,322	0.13%
2020/04/28	1	61.50	1	61.10	61.50	0	2,313	0.00%
2020/04/27	0	0.00	1	59.70	60.00	-1	2,351	-0.04%
2020/04/23	0	0.00	1	59.80	59.30	-1	2,344	-0.04%
2020/04/22	0.1	59.00	0	0.00	58.80	0.1	2,318	0.00%
2020/04/21	1	57.80	0	0.00	57.80	1	2,299	0.04%
2020/04/17	2	60.55	1.1	60.89	60.20	0.9	2,266	0.04%
2020/04/16	10	60.90	0	0.00	61.50	10	2,224	0.45%
2020/04/15	1	61.50	15	61.01	61.50	-14	2,208	-0.63%
2020/04/14	4	60.10	1	60.30	60.10	3	2,184	0.14%
2020/04/13	10	59.40	1.1	59.96	59.40	8.9	2,166	0.41%
2020/04/10	4	59.25	4	59.38	60.00	0	2,179	0.00%
2020/04/09	4.1	59.97	4	60.63	59.00	0.1	2,195	0.00%
2020/04/08	3.1	58.41	1	56.20	58.80	2.1	2,147	0.10%
2020/04/07	1.1	56.01	5	56.10	55.60	-3.9	2,060	-0.19%
2020/04/06	0.1	54.70	0	0.00	54.20	0.1	2,008	0.00%
2020/04/01	5	54.90	0	0.00	54.20	5	1,992	0.25%
2020/03/31	1	52.30	2	51.60	52.30	-1	1,894	-0.05%
2020/03/30	0	0.00	1	50.20	51.00	-1	1,870	-0.05%
2020/03/27	0	0.00	3	52.60	51.30	-3	1,859	-0.16%
2020/03/26	0.1	51.70	0	0.00	51.50	0.1	1,842	0.01%
2020/03/24	1	47.70	1	48.35	48.30	0	1,852	0.00%
2020/03/23	0	0.00	3	47.00	46.10	-3	1,856	-0.16%
2020/03/20	2	48.18	1	48.05	49.05	1	1,842	0.05%
2020/03/19	5	45.16	2	45.73	45.10	3	1,806	0.17%
2020/03/18	2	51.05	0	0.00	50.10	2	1,746	0.11%
2020/03/17	2	52.20	2	52.80	52.10	0	1,719	0.00%
2020/03/13	6	54.88	1	55.10	57.60	5	1,672	0.30%
2020/03/12	5	61.62	3	61.10	60.80	2	1,588	0.13%
2020/03/11	1	67.30	0	0.00	67.30	1	1,505	0.07%
2020/03/10	0	0.00	10	67.40	68.00	-10	1,551	-0.64%
2020/03/09	2	68.75	5	68.80	68.20	-3	1,545	-0.19%
2020/03/06	0	0.00	1	69.80	70.40	-1	1,540	-0.06%
2020/03/03	5	69.50	0	0.00	69.10	5	1,583	0.32%
2020/02/27	0	0.00	3	68.60	69.00	-3	1,603	-0.19%
2020/02/25	2	69.30	1	69.40	69.10	1	1,570	0.06%
2020/02/24	12	69.82	5	70.00	69.50	7	1,523	0.46%
2020/02/21	1	72.00	1.1	71.54	71.50	-0.1	1,503	-0.01%
2020/02/19	10	71.90	0	0.00	71.90	10	1,536	0.65%
2020/02/18	1	71.50	0	0.00	71.70	1	1,561	0.06%
2020/02/13	1	72.70	0	0.00	72.40	1	1,579	0.06%
2020/02/12	1.1	72.30	1	72.30	72.20	0.1	1,610	0.01%
2020/02/07	3	71.50	0	0.00	71.10	3	1,783	0.17%
2020/02/06	1	71.80	0.1	72.10	72.00	0.9	1,835	0.05%
2020/02/05	0	0.00	3	71.10	71.00	-3	1,894	-0.16%
2020/02/04	5	70.50	0.6	70.50	70.30	4.4	2,001	0.22%
2020/02/03	2	67.80	3	68.00	68.90	-1	2,110	-0.05%
2020/01/31	2	70.20	1	70.90	70.70	1	2,123	0.05%
2020/01/30	7	71.04	10	70.93	70.10	-3	2,168	-0.14%
2020/01/15	11	75.60	2	75.50	75.30	9	2,198	0.41%
2020/01/14	3	75.27	2	75.10	75.60	1	2,212	0.05%
2020/01/09	1.1	74.49	0	0.00	74.20	1.1	2,277	0.05%
2020/01/08	3	73.77	0	0.00	73.60	3	2,281	0.13%
2020/01/07	10	74.00	0	0.00	74.50	10	2,273	0.44%
2020/01/06	2	74.75	0	0.00	74.30	2	2,279	0.09%
2020/01/03	2	75.50	2.1	76.10	75.70	-0.1	2,275	0.00%
2020/01/02	2	75.80	1	76.00	76.30	1	2,264	0.04%
2019/12/31	0	0.00	14	75.40	75.50	-14	2,270	-0.62%
2019/12/30	7.1	75.50	0	0.00	75.50	7.1	2,270	0.31%
2019/12/27	7	75.94	1	75.90	75.90	6	2,268	0.26%
2019/12/26	0.3	75.80	1	75.80	75.80	-0.7	2,268	-0.03%
2019/12/25	3	75.33	1	75.50	75.60	2	2,285	0.09%
2019/12/24	1	75.30	0	0.00	75.30	1	2,322	0.04%
2019/12/23	3.1	75.61	4	75.65	75.30	-0.9	2,369	-0.04%
2019/12/20	11	76.35	4	76.18	76.10	7	2,385	0.29%
2019/12/19	2.2	75.61	0	0.00	75.70	2.2	2,387	0.09%
2019/12/18	7	75.71	3	75.53	75.60	4	2,390	0.17%
2019/12/17	0.2	75.40	0	0.00	75.20	0.2	2,392	0.01%
2019/12/16	5	74.70	0	0.00	74.60	5	2,422	0.21%
2019/12/13	3	74.67	1	75.00	74.60	2	2,467	0.08%
2019/12/12	1.2	75.07	1	74.60	74.80	0.2	2,567	0.01%
2019/12/11	1	74.70	1	75.00	74.80	0	2,569	0.00%
2019/12/10	16	74.93	4	74.98	75.10	12	2,576	0.47%
2019/12/09	1.2	74.72	0	74.80	74.70	1.2	2,588	0.05%
2019/12/06	3	75.70	1	75.50	75.50	2	2,605	0.08%
2019/12/05	8	75.75	20	75.92	75.80	-12	2,656	-0.45%
2019/12/04	3	74.10	1	74.00	74.00	2	2,687	0.07%
2019/12/03	8	74.33	1	74.00	74.20	7	2,770	0.25%
2019/12/02	4	73.70	3	74.10	74.50	1	2,878	0.03%
2019/11/29	12	74.73	0	0.00	75.00	12	3,123	0.38%
2019/11/28	15	75.20	2	75.45	75.10	13	3,153	0.41%
2019/11/27	5	74.90	0	0.00	74.90	5	3,158	0.16%
2019/11/26	6	74.83	0	0.00	75.20	6	3,164	0.19%
2019/11/25	2	75.10	0	0.00	74.90	2	3,207	0.06%
2019/11/22	2	75.10	1	75.10	75.10	1	3,309	0.03%
2019/11/21	1	74.90	3	74.60	75.10	-2	3,321	-0.06%
2019/11/20	4	75.20	1	75.40	75.10	3	3,336	0.09%
2019/11/19	7	75.27	9	75.17	75.20	-2	3,326	-0.06%
2019/11/18	4	74.53	0	0.00	74.30	4	3,307	0.12%
2019/11/15	2	74.15	0	0.00	74.10	2	3,322	0.06%
2019/11/14	1	74.50	0	0.00	74.40	1	3,332	0.03%
2019/11/13	6	75.15	2	75.20	75.10	4	3,341	0.12%
2019/11/12	0	0.00	1	74.00	74.20	-1	3,370	-0.03%
2019/11/11	3	74.03	0	0.00	73.60	3	3,397	0.09%
2019/11/08	2	75.05	0	0.00	75.00	2	3,389	0.06%
2019/11/06	9	75.56	10	75.50	75.80	-1	3,349	-0.03%
2019/11/05	3	74.67	0	0.00	74.50	3	3,319	0.09%
2019/11/04	8.2	74.68	0	0.00	74.40	8.2	3,306	0.25%
2019/11/01	14	75.24	3	75.10	74.90	11	3,263	0.34%
2019/10/31	12	76.65	3	76.67	76.00	9	3,189	0.28%
2019/10/30	1	77.00	0	0.00	78.10	1	3,079	0.03%
2019/10/29	9	77.70	11	77.81	77.60	-2	3,051	-0.07%
2019/10/28	5	78.60	0	0.00	78.60	5	3,016	0.17%
2019/10/25	11	80.14	0	0.00	80.10	11	2,977	0.37%
2019/10/18	0	0.00	1	83.00	81.00	-1	3,026	-0.03%
2019/10/09	0	0.00	40	80.43	81.00	-40	2,945	-1.36%
2019/10/03	0	0.00	4.3	81.95	82.00	-4.3	2,895	-0.15%
2019/10/02	1	81.60	1	82.60	82.60	0	2,892	0.00%
2019/10/01	1	82.00	2	82.45	82.30	-1	2,883	-0.03%
2019/09/27	11	81.97	10.3	81.62	81.60	0.7	2,870	0.02%
2019/09/26	2	83.95	0	0.00	83.30	2	2,833	0.07%
2019/09/25	0.1	83.40	1	83.80	83.80	-0.9	2,796	-0.03%
2019/09/24	2.1	83.26	5	83.62	83.00	-2.9	2,801	-0.10%
2019/09/23	0	0.00	32	83.44	82.80	-32	2,766	-1.16%
2019/09/20	0.1	82.80	2	83.20	83.00	-1.9	2,772	-0.07%
2019/09/19	2	82.60	2	82.60	82.80	0	2,758	0.00%
2019/09/18	0	0.00	4	82.18	81.90	-4	2,777	-0.14%
2019/09/17	8	82.40	6	83.98	81.20	2	2,728	0.07%
2019/09/12	0	0.00	1	81.90	81.80	-1	2,675	-0.04%
2019/09/10	0	0.00	4	81.48	81.30	-4	2,650	-0.15%
2019/09/09	10	81.10	3	82.20	81.50	7	2,612	0.27%
2019/09/06	3.1	82.10	8	82.19	82.10	-4.9	2,543	-0.19%
2019/09/05	5	81.80	5	81.94	81.90	0	2,451	0.00%
2019/09/04	6.1	81.37	7	81.81	82.00	-0.9	2,365	-0.04%
2019/09/03	12.1	81.48	27	81.05	80.70	-14.9	2,259	-0.66%
2019/09/02	8	78.84	7	78.60	79.00	1	1,996	0.05%
2019/08/30	0	0.00	5.5	78.82	78.80	-5.5	1,958	-0.28%
2019/08/29	4	78.50	2	78.70	78.80	2	1,932	0.10%
2019/08/28	11.1	79.74	13	80.55	79.30	-1.9	1,914	-0.10%
2019/08/27	1	79.60	5	79.30	79.20	-4	1,862	-0.21%
2019/08/26	6	76.70	6	77.02	77.00	0	1,752	0.00%
2019/08/23	6	77.38	10	77.70	77.80	-4	1,743	-0.23%
2019/08/22	2.4	78.05	1	78.50	77.80	1.4	1,743	0.08%
2019/08/21	1	78.00	0	0.00	78.10	1	1,741	0.06%
2019/08/20	1.3	77.90	2	77.85	77.80	-0.7	1,728	-0.04%
2019/08/19	1	78.10	1	77.80	77.80	0	1,724	0.00%
2019/08/16	2	78.20	1	78.00	78.00	1	1,719	0.06%
2019/08/15	2	77.20	2.6	77.66	77.90	-0.5	1,728	-0.03%
2019/08/14	2	77.95	5	78.18	77.90	-3	1,708	-0.18%
2019/08/13	3	77.07	2	76.90	77.20	1	1,703	0.06%
2019/08/12	2	76.85	1	76.00	76.90	1	1,729	0.06%
2019/08/08	7	73.41	2	73.40	73.70	5	1,715	0.29%
2019/08/07	2	73.00	3	73.23	73.10	-1	1,763	-0.06%
2019/08/06	1	73.00	1.6	74.57	74.80	-0.6	1,788	-0.03%
2019/08/05	0	0.00	0.6	75.50	75.10	-0.6	1,838	-0.03%
2019/08/02	5	76.30	1.6	76.06	75.80	3.4	1,915	0.18%
2019/08/01	2	78.10	0	0.00	78.20	2	1,926	0.10%
2019/07/30	1	78.20	0	0.00	77.60	1	2,021	0.05%
2019/07/29	1	78.70	2	79.00	78.50	-1	2,026	-0.05%
2019/07/26	2.1	79.09	0	0.00	79.00	2.1	2,048	0.10%
2019/07/25	1	79.40	0	0.00	79.20	1	2,053	0.05%
2019/07/24	1	79.00	3	78.93	78.80	-2	2,081	-0.10%
2019/07/23	5	77.70	0	0.00	77.70	5	2,090	0.24%
2019/07/22	0.1	77.50	1	76.90	77.50	-0.9	2,094	-0.04%
2019/07/18	3	75.57	1	75.60	75.40	2	2,088	0.10%
2019/07/17	0	0.00	3	75.83	75.40	-3	2,123	-0.14%
2019/07/16	0	0.00	2	76.55	76.30	-2	2,181	-0.09%
2019/07/15	1	75.80	0	0.00	76.30	1	2,201	0.05%
2019/07/12	0	0.00	6	76.42	76.30	-6	2,269	-0.26%
2019/07/11	1	75.50	1.1	75.59	75.40	-0.1	2,337	0.00%
2019/07/10	0.3	75.20	0	0.00	75.20	0.3	2,481	0.01%
2019/07/09	25	75.40	0	0.00	75.20	25	2,571	0.97%
2019/07/04	1	74.30	0	0.00	74.40	1	2,641	0.04%
2019/07/03	1	74.20	7.4	74.49	74.00	-6.4	2,657	-0.24%
2019/07/02	0	0.00	4	74.43	74.70	-4	2,677	-0.15%
2019/07/01	3.1	74.47	0	0.00	74.50	3.1	2,702	0.11%
2019/06/27	0	0.00	3	73.50	73.60	-3	2,782	-0.11%
2019/06/26	0	0.00	11.1	72.38	73.00	-11.1	2,778	-0.40%
2019/06/25	3	73.47	9.2	74.10	72.90	-6.2	2,776	-0.22%
2019/06/24	3	72.20	1	72.00	72.30	2	2,766	0.07%
2019/06/21	1	73.10	0	0.00	72.00	1	2,805	0.04%
2019/06/20	7	72.43	8.1	71.98	72.40	-1.1	2,813	-0.04%
2019/06/19	2	70.80	0	0.00	71.10	2	2,896	0.07%
2019/06/17	2.1	70.09	2	70.55	70.50	0.1	3,057	0.00%
2019/06/13	0	0.00	2	71.10	70.70	-2	3,380	-0.06%
2019/06/12	1.1	70.53	0	0.00	70.50	1.1	3,426	0.03%
2019/06/11	4.2	70.73	0	0.00	70.60	4.2	3,487	0.12%
2019/06/10	2	70.15	6	70.13	70.50	-4	3,491	-0.11%
2019/06/05	1	69.50	0	0.00	69.60	1	3,537	0.03%
2019/06/04	1	70.00	0.2	69.80	69.60	0.8	3,556	0.02%
2019/06/03	1	69.80	2	69.55	69.60	-1	3,580	-0.03%
2019/05/31	1	70.80	5	70.80	70.80	-4	3,592	-0.11%
2019/05/30	2.1	69.95	2	70.40	70.30	0.1	3,624	0.00%
2019/05/29	0.1	70.30	1	70.00	70.10	-0.9	3,673	-0.02%
2019/05/28	2	70.20	1	69.90	68.60	1	3,689	0.03%
2019/05/27	10	69.58	4	69.75	69.70	6	3,743	0.16%
2019/05/24	2	69.70	0	0.00	69.80	2	3,827	0.05%
2019/05/23	0	0.00	3	69.63	70.10	-3	3,829	-0.08%
2019/05/22	0	0.00	2	70.30	70.40	-2	3,843	-0.05%
2019/05/21	1	68.70	3	68.87	69.50	-2	3,853	-0.05%
2019/05/20	1.4	67.64	0	0.00	67.50	1.4	3,903	0.04%
2019/05/17	1.1	68.36	0	0.00	68.50	1.1	3,911	0.03%
2019/05/16	8	70.44	2	70.55	69.70	6	3,894	0.15%
2019/05/15	2	69.25	4	69.20	69.20	-2	3,886	-0.05%
2019/05/14	8	68.59	0	0.00	69.30	8	3,919	0.20%
2019/05/13	15.1	72.16	0	0.00	70.20	15.1	3,910	0.39%
2019/05/10	2	74.95	1	74.30	73.50	1	3,847	0.03%
2019/05/09	2	76.00	1	76.00	75.80	1	3,794	0.03%
2019/05/08	7	77.44	1	78.00	77.50	6	3,787	0.16%
2019/05/07	7	78.39	1	79.00	78.70	6	3,763	0.16%
2019/05/06	1.1	79.54	0	0.00	79.50	1.1	3,772	0.03%
2019/05/03	3.1	81.39	1	81.30	81.10	2.1	3,773	0.05%
2019/05/02	1	80.30	0	0.00	80.50	1	3,808	0.03%
2019/04/30	2.1	78.51	2	80.00	80.00	0.1	3,910	0.00%
2019/04/29	0	0.00	1	79.70	78.60	-1	3,962	-0.03%
2019/04/26	1.2	80.15	2	80.05	80.00	-0.9	3,981	-0.02%
2019/04/25	3.1	80.87	0	0.00	80.80	3.1	3,983	0.08%
2019/04/24	0	0.00	0.1	81.00	80.80	-0.1	4,000	0.00%
2019/04/23	4	81.38	1.1	82.69	81.10	2.9	4,027	0.07%
2019/04/22	4	82.30	8	82.18	81.80	-4	4,006	-0.10%
2019/04/19	1.1	80.59	6	80.80	80.40	-4.9	3,969	-0.12%
2019/04/18	15	80.67	1.2	80.84	80.10	13.8	3,974	0.35%
2019/04/17	6	82.00	8.1	83.38	82.00	-2.1	3,968	-0.05%
2019/04/16	8.1	82.87	6	83.37	83.40	2.1	3,921	0.05%
2019/04/15	1	82.10	3	82.17	82.80	-2	3,849	-0.05%
2019/04/12	1	79.60	1	79.90	79.90	0	3,857	0.00%
2019/04/11	2	80.05	0	0.00	79.90	2	3,945	0.05%
2019/04/10	0	0.00	2.1	81.24	80.90	-2.1	4,001	-0.05%
2019/04/09	2	81.85	0	0.00	81.60	2	4,012	0.05%
2019/04/08	2.1	81.06	5	81.74	81.50	-2.9	4,052	-0.07%
2019/04/03	2	80.70	1	81.00	80.60	1	4,051	0.02%
2019/04/02	5	81.38	2	81.20	81.10	3	4,059	0.07%
2019/04/01	11	82.06	6	83.03	82.00	5	4,061	0.12%
2019/03/29	0	0.00	1	80.61	81.00	-1	3,987	-0.03%
2019/03/28	1	80.50	0	0.00	80.50	1	4,008	0.02%
2019/03/27	2	80.70	4	81.30	80.90	-2	4,039	-0.05%
2019/03/26	1.1	81.72	1	82.60	81.60	0.1	4,075	0.00%
2019/03/25	7.1	81.63	2	81.80	82.10	5.1	4,063	0.12%
2019/03/22	5	82.90	0.1	81.70	81.70	4.9	4,118	0.12%
2019/03/21	1.1	82.61	4	82.80	82.80	-2.9	4,101	-0.07%
2019/03/20	4	83.08	8.1	82.65	82.80	-4.1	4,119	-0.10%
2019/03/19	19	81.87	6	81.83	81.70	13	4,097	0.32%
2019/03/18	12.1	81.37	15	79.96	81.60	-2.9	4,130	-0.07%
2019/03/15	2.1	76.85	1	76.70	76.50	1.1	3,954	0.03%
2019/03/14	8.1	76.94	4	76.95	76.70	4.1	3,935	0.10%
2019/03/13	3.1	78.80	2	78.80	78.20	1.1	3,921	0.03%
2019/03/12	0.1	79.00	5	79.02	78.70	-4.9	3,938	-0.12%
2019/03/11	0.1	78.80	1	78.70	78.80	-0.9	3,943	-0.02%
2019/03/08	0.1	78.30	0	0.00	78.20	0.1	4,004	0.00%
2019/03/07	3.1	78.36	3	78.50	77.70	0.1	4,032	0.00%
2019/03/06	3.1	78.10	3	78.00	78.10	0.1	4,069	0.00%
2019/03/05	7.1	77.91	6	78.22	77.40	1.1	4,202	0.03%
2019/03/04	7	79.34	14	78.96	78.70	-7	4,188	-0.17%
2019/02/27	0.1	78.70	1	78.80	78.60	-0.9	4,145	-0.02%
2019/02/26	4	78.95	3	79.00	78.80	1	4,137	0.02%
2019/02/25	14	78.35	10	78.19	78.90	4	4,080	0.10%
2019/02/22	1.2	77.28	0	0.00	77.10	1.2	4,000	0.03%
2019/02/21	1	77.60	1	78.20	77.60	0	4,007	0.00%
2019/02/20	1	77.40	1	77.50	77.30	0	3,990	0.00%
2019/02/19	3.1	77.03	4	77.18	77.20	-0.9	3,955	-0.02%
2019/02/18	0.1	76.50	1	76.50	76.50	-0.9	3,889	-0.02%
2019/02/15	4.1	75.48	0	0.00	75.40	4.1	3,863	0.11%
2019/02/14	3.3	76.38	0	76.50	76.10	3.3	3,842	0.09%
2019/02/13	5.1	76.72	2	76.45	76.30	3.1	3,813	0.08%
2019/02/12	2.1	76.02	0	0.00	75.70	2.1	3,760	0.06%
2019/02/11	5	76.50	0	0.00	76.30	5	3,724	0.13%
2019/01/30	0	0.00	21	75.70	75.40	-21	3,703	-0.57%
2019/01/29	21.1	74.74	1	75.10	74.70	20.1	3,688	0.54%
2019/01/28	0.1	76.50	4	76.13	76.20	-3.9	3,652	-0.11%
2019/01/25	2	75.55	0	0.00	75.60	2	3,646	0.05%
2019/01/24	2	76.60	0	0.00	76.50	2	3,606	0.06%
2019/01/23	3.4	76.53	11	76.58	77.30	-7.6	3,604	-0.21%
2019/01/22	10	76.13	1	77.70	75.50	9	3,566	0.25%
2019/01/21	7	77.64	0	0.00	77.50	7	3,489	0.20%
2019/01/18	0.1	79.10	0	0.00	78.70	0.1	3,424	0.00%
2019/01/17	1	80.10	0	0.00	79.40	1	3,394	0.03%
2019/01/16	1	80.70	0	0.00	80.60	1	3,450	0.03%
2019/01/15	1.1	80.72	4	81.30	81.00	-2.9	3,446	-0.08%
2019/01/14	0.1	80.00	1	79.80	79.80	-0.9	3,408	-0.03%
2019/01/11	8.5	80.00	1	81.00	79.60	7.5	3,413	0.22%
2019/01/10	1	81.00	2	81.05	80.60	-1	3,390	-0.03%
2019/01/09	4	81.13	1	80.60	80.60	3	3,377	0.09%
2019/01/08	2	82.05	2	81.90	82.50	0	3,328	0.00%
2019/01/07	0	0.00	1	81.90	82.00	-1	3,293	-0.03%
2019/01/04	7	82.30	5	81.62	83.10	2	3,226	0.06%
2019/01/03	4	82.03	3	82.23	82.20	1	3,165	0.03%
2019/01/02	4	81.83	9	82.14	80.90	-5	3,059	-0.16%
2018/12/27	0	0.00	1	79.70	79.00	-1	2,964	-0.03%
2018/12/26	1	77.30	0	0.00	77.10	1	2,902	0.03%
2018/12/25	0	0.00	3	78.37	78.10	-3	2,887	-0.10%
2018/12/24	4	79.93	0	0.00	80.50	4	2,843	0.14%
2018/12/22	0	0.00	1	77.90	78.10	-1	2,792	-0.04%
2018/12/21	2	78.80	1	77.30	77.90	1	2,821	0.04%
2018/12/20	10	78.85	7	78.43	78.40	3	2,799	0.11%
2018/12/19	3	79.03	2	79.65	78.80	1	2,767	0.04%
2018/12/18	2	78.80	3	78.60	78.60	-1	2,707	-0.04%
2018/12/17	3	80.40	0	0.00	79.10	3	2,711	0.11%
2018/12/14	1	81.20	13	81.17	80.90	-12	2,682	-0.45%
2018/12/13	1	80.80	2	79.95	80.00	-1	2,665	-0.04%
2018/12/12	5	80.34	1	80.70	80.50	4	2,751	0.15%
2018/12/11	3	80.07	2	80.25	80.50	1	2,727	0.04%
2018/12/10	1	77.60	0	0.00	77.30	1	2,619	0.04%
2018/12/07	2	76.00	3	76.27	76.40	-1	2,597	-0.04%
2018/12/06	1	73.90	0	0.00	74.20	1	2,591	0.04%
2018/12/04	0	0.00	1	79.00	78.30	-1	2,572	-0.04%
2018/12/03	2	79.50	7	78.80	79.50	-5	2,563	-0.20%
2018/11/29	1	77.10	2	78.25	77.00	-1	2,526	-0.04%
2018/11/28	2	77.60	3	77.13	77.50	-1	2,469	-0.04%
2018/11/23	1	71.00	0	0.00	71.10	1	2,275	0.04%
2018/11/22	1	73.20	0	0.00	73.00	1	2,257	0.04%
2018/11/21	0	0.00	2	73.95	73.80	-2	2,251	-0.09%
2018/11/20	3	74.40	2.4	74.56	74.00	0.6	2,246	0.02%
2018/11/19	0	0.00	2	74.80	74.70	-2	2,228	-0.09%
2018/11/16	1	74.30	1	73.90	73.40	0	2,196	0.00%
2018/11/15	0	0.00	1	73.90	73.90	-1	2,186	-0.05%
2018/11/09	1	74.30	0	0.00	73.50	1	2,193	0.05%
2018/11/07	0	0.00	2.3	72.59	73.20	-2.3	2,125	-0.11%
2018/11/06	0	0.00	17	73.10	71.50	-17	2,124	-0.80%
2018/11/05	0.2	73.00	0	0.00	73.00	0.2	2,099	0.01%
2018/11/02	0	0.00	4	72.80	72.80	-4	2,116	-0.19%
2018/11/01	4	71.75	0	0.00	72.30	4	2,118	0.19%
2018/10/31	2	70.45	5	71.20	72.00	-3	2,107	-0.14%
2018/10/30	3	67.93	2	68.80	68.80	1	2,121	0.05%
2018/10/29	1	69.20	0	0.00	68.90	1	2,137	0.05%
2018/10/26	1	72.80	5	73.60	72.60	-4	2,098	-0.19%
2018/10/25	2	73.30	0	0.00	72.60	2	2,058	0.10%
2018/10/24	3	72.47	5.1	73.25	74.00	-2.1	2,031	-0.10%
2018/10/23	2	71.55	2	72.00	71.20	0	1,948	0.00%
2018/10/18	0	0.00	1	71.00	71.10	-1	1,917	-0.05%
2018/10/17	0	0.00	1	71.30	71.10	-1	1,931	-0.05%
2018/10/16	1	67.90	1	69.20	69.70	0	1,934	0.00%
2018/10/12	3.2	66.54	3	66.60	67.50	0.2	1,939	0.01%
2018/10/11	1	63.80	22	63.77	64.30	-21	1,976	-1.06%
2018/10/08	10	71.10	3	70.00	70.50	7	1,986	0.35%
2018/10/04	0	0.00	1	72.20	72.00	-1	1,985	-0.05%
2018/10/03	2	73.15	0	0.00	72.70	2	1,991	0.10%
2018/10/01	2	74.75	0	0.00	74.20	2	2,005	0.10%
2018/09/28	3	75.33	3	75.23	74.10	0	2,032	0.00%
2018/09/27	0	0.00	7	74.43	74.90	-7	2,000	-0.35%
2018/09/26	7.2	73.73	0	0.00	73.40	7.2	1,980	0.36%
2018/09/25	0	0.00	1	75.40	75.20	-1	1,964	-0.05%
2018/09/20	0	0.00	5	74.50	74.10	-5	1,904	-0.26%
2018/09/19	1.3	72.68	0	0.00	72.60	1.3	1,830	0.07%
2018/09/18	0	0.00	6	74.28	74.10	-6	1,753	-0.34%
2018/09/17	0	0.00	2	72.80	72.50	-2	1,596	-0.13%
2018/09/14	1	68.60	2	69.00	68.80	-1	1,514	-0.07%
2018/09/13	2	68.80	1	68.20	68.10	1	1,496	0.07%
2018/09/10	0	0.00	1	69.30	69.20	-1	1,457	-0.07%
2018/09/07	3	72.00	0	0.00	70.80	3	1,430	0.21%
2018/09/06	2.1	71.52	0	0.00	71.80	2.1	1,407	0.15%
2018/09/05	6	72.00	7	72.87	71.90	-1	1,384	-0.07%
2018/09/04	1	69.10	0	0.00	69.20	1	1,313	0.08%
2018/08/31	2	68.35	1	68.40	68.60	1	1,349	0.07%
2018/08/30	5	69.46	0	0.00	68.90	5	1,365	0.37%
2018/08/29	3	69.87	1	69.40	70.20	2	1,368	0.15%
2018/08/28	5	68.90	0	0.00	68.70	5	1,375	0.36%
2018/08/24	2	69.00	2	67.30	67.30	0	1,427	0.00%
2018/08/23	4	68.70	2	68.40	68.50	2	1,420	0.14%
2018/08/21	2.4	68.19	0	0.00	68.50	2.4	1,428	0.17%
2018/08/20	1	68.10	0	0.00	68.10	1	1,419	0.07%
2018/08/14	1	72.40	0	0.00	72.10	1	1,454	0.07%
2018/08/13	4	73.15	1	72.80	72.00	3	1,495	0.20%
2018/08/09	3	73.93	0	0.00	73.80	3	1,477	0.20%
2018/08/06	3.1	79.59	1	80.50	79.10	2.1	1,475	0.14%
2018/08/02	1	77.00	0	0.00	76.70	1	1,421	0.07%
2018/07/31	0.2	76.50	0	0.00	76.20	0.2	1,478	0.01%
2018/07/26	0	0.00	1	75.50	75.60	-1	1,473	-0.07%
2018/07/25	2	76.00	0	0.00	75.50	2	1,485	0.13%
2018/07/24	1	77.20	0	0.00	77.50	1	1,467	0.07%
2018/07/20	0	0.00	10	77.90	77.20	-10	1,449	-0.69%
2018/07/19	0	0.00	1	77.00	76.60	-1	1,439	-0.07%
2018/07/17	1	76.70	31	75.86	77.00	-30	1,424	-2.11%
2018/07/16	1	74.90	0	0.00	74.20	1	1,446	0.07%
2018/07/13	0.2	75.30	0	0.00	75.20	0.2	1,491	0.01%
2018/07/10	0	0.00	2	74.75	74.80	-2	1,533	-0.13%
2018/07/09	0	0.00	2	73.45	74.40	-2	1,534	-0.13%
2018/07/06	0	0.00	2	73.45	73.90	-2	1,524	-0.13%
2018/07/05	1	71.70	0	0.00	71.70	1	1,502	0.07%
2018/06/29	0	0.00	2	71.35	72.70	-2	1,573	-0.13%
2018/06/28	1	71.00	0	0.00	70.50	1	1,564	0.06%
2018/06/25	0	0.00	2	71.80	71.70	-2	1,599	-0.13%
2018/06/22	1	71.30	0	0.00	71.30	1	1,619	0.06%
2018/06/21	2	72.25	0	0.00	72.30	2	1,626	0.12%
2018/06/20	14	73.59	0	0.00	73.40	14	1,631	0.86%
2018/06/15	1	72.80	0	0.00	73.10	1	1,633	0.06%
2018/06/12	1	73.50	0	0.00	73.70	1	1,682	0.06%
2018/06/08	0	0.00	1	75.30	74.50	-1	1,697	-0.06%
2018/06/07	1	73.50	0	0.00	74.00	1	1,681	0.06%
2018/06/01	1	74.00	4	73.43	72.80	-3	1,727	-0.17%
2018/05/31	0	0.00	2	71.05	71.60	-2	1,710	-0.12%
2018/05/30	0	0.00	2	70.70	70.50	-2	1,748	-0.11%
2018/05/24	3	71.10	0	0.00	70.80	3	1,787	0.17%
2018/05/23	14	70.96	0	0.00	70.10	14	1,784	0.78%
2018/05/22	7	70.23	0	0.00	69.70	7	1,782	0.39%
2018/05/21	0	0.00	13	71.40	71.50	-13	1,742	-0.75%
2018/05/16	1	66.60	0	0.00	66.90	1	1,707	0.06%
2018/05/15	13	66.40	0	0.00	67.90	13	1,690	0.77%
2018/05/09	0	0.00	1	67.20	66.70	-1	1,645	-0.06%
2018/05/08	4	68.60	0	0.00	68.10	4	1,622	0.25%
2018/05/07	2	69.80	0	0.00	69.70	2	1,607	0.12%
2018/04/24	1	69.30	1	69.50	69.70	0	1,633	0.00%
2018/04/23	3	69.47	0	0.00	69.50	3	1,602	0.19%
2018/04/20	10	69.88	0	0.00	69.00	10	1,594	0.63%
2018/04/19	2	71.90	0	0.00	71.40	2	1,519	0.13%
2018/04/18	1	72.80	0	0.00	72.70	1	1,468	0.07%
2018/04/17	2	73.25	0	0.00	73.50	2	1,453	0.14%
2018/04/13	2	75.90	0	0.00	75.90	2	1,416	0.14%
2018/04/09	5	77.60	0	0.00	78.00	5	1,468	0.34%
2018/03/31	1	76.30	0	0.00	77.70	1	1,402	0.07%
2018/03/30	0	0.00	1	76.50	76.40	-1	1,397	-0.07%
2018/03/28	1	75.70	0	0.00	76.00	1	1,385	0.07%
2018/03/27	1	76.50	0	0.00	76.90	1	1,353	0.07%
2018/03/19	1	79.80	0	0.00	79.40	1	1,273	0.08%
2018/03/12	1	78.90	0	0.00	78.80	1	1,181	0.08%
2018/03/08	0.2	79.40	0	0.00	78.90	0.2	1,152	0.02%
2018/03/02	3	79.70	0	0.00	79.70	3	1,062	0.28%
2018/02/09	1	80.60	0	0.00	80.80	1	1,091	0.09%
2018/02/08	0.2	81.80	0	0.00	81.50	0.2	1,094	0.02%
2018/02/06	5	82.00	0	0.00	81.30	5	1,120	0.45%
2018/02/02	1	85.20	0	0.00	85.20	1	1,111	0.09%
2018/01/24	0	0.00	0.2	88.00	88.20	-0.2	1,161	-0.02%
2018/01/16	0	0.00	1	87.30	86.30	-1	1,157	-0.09%
2018/01/10	1	85.50	0	0.00	85.20	1	1,243	0.08%
2018/01/08	0	0.00	1	88.50	87.90	-1	1,285	-0.08%
2018/01/05	1	88.70	0	0.00	88.10	1	1,283	0.08%
2018/01/04	0	0.00	8	88.01	89.10	-8	1,282	-0.62%
2018/01/03	1	87.30	1	86.70	87.20	0	1,247	0.00%