啟碁 (6285)-元大-雙和券商分點個股進出

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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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	20	114.50	3	114.17	113.00	17	2,842	0.60%
2024/11/19	11	111.50	1	112.50	113.50	10	2,847	0.35%
2024/11/18	6	113.93	0	0.00	111.00	6	2,860	0.21%
2024/11/14	5	121.60	3.1	123.95	121.00	1.9	2,816	0.07%
2024/11/13	3	120.33	5	122.00	122.00	-2	2,818	-0.07%
2024/11/12	1	122.91	5	121.50	120.50	-4	2,809	-0.14%
2024/11/11	8.7	120.90	4	121.25	120.50	4.7	2,842	0.17%
2024/11/08	9.2	121.14	1	119.00	119.00	8.2	2,885	0.28%
2024/11/07	6.3	122.30	17	123.76	123.50	-10.7	2,961	-0.36%
2024/11/06	5	124.10	6.1	123.05	124.50	-1.1	2,918	-0.04%
2024/11/05	3	120.67	1	119.50	119.50	2	2,898	0.07%
2024/11/04	14	121.11	8	121.25	119.00	6	2,981	0.20%
2024/11/01	6.1	121.20	5.3	122.66	121.50	0.8	3,050	0.03%
2024/10/30	17.1	124.82	18	124.42	122.00	-0.9	3,077	-0.03%
2024/10/29	20.6	122.69	17	124.15	126.00	3.6	3,054	0.12%
2024/10/28	16	123.00	17	123.68	124.00	-1	2,992	-0.03%
2024/10/25	14	121.57	17	122.24	124.50	-3	2,891	-0.10%
2024/10/24	0	0.00	4	118.13	116.50	-4	2,749	-0.15%
2024/10/23	3	116.33	2	118.00	116.00	1	2,762	0.04%
2024/10/22	3.5	116.29	0	0.00	116.50	3.5	2,751	0.13%
2024/10/21	0	0.00	4	118.00	118.00	-4	2,824	-0.14%
2024/10/17	3	116.17	5	117.50	116.00	-2	2,949	-0.07%
2024/10/16	1	115.50	5	115.50	115.50	-4	2,989	-0.13%
2024/10/15	2	114.00	0	0.00	113.50	2	2,998	0.07%
2024/10/14	2	112.00	4	115.00	115.00	-2	3,020	-0.07%
2024/10/11	1	114.00	2	114.00	114.00	-1	3,035	-0.03%
2024/10/09	4	114.00	2	116.00	113.00	2	3,052	0.07%
2024/10/08	0	0.00	4	115.75	115.00	-4	3,082	-0.13%
2024/10/07	0	0.00	3.1	115.85	117.00	-3.1	3,145	-0.10%
2024/10/04	1	114.00	0	0.00	114.00	1	3,174	0.03%
2024/10/01	5	114.30	1	114.00	114.00	4	3,191	0.13%
2024/09/30	3	116.00	0	0.00	116.00	3	3,218	0.09%
2024/09/27	5	118.00	1	120.00	117.00	4	3,326	0.12%
2024/09/26	2	120.25	0	0.00	119.00	2	3,616	0.06%
2024/09/25	4	120.25	7	121.14	120.50	-3	3,698	-0.08%
2024/09/24	7	119.14	1	119.00	119.00	6	3,746	0.16%
2024/09/23	1	118.50	4	120.25	119.50	-3	3,793	-0.08%
2024/09/20	0	0.00	5.4	117.65	118.00	-5.4	3,821	-0.14%
2024/09/19	5.4	115.41	3	118.33	114.00	2.4	3,867	0.06%
2024/09/18	2.4	116.13	1	115.50	114.50	1.4	3,940	0.04%
2024/09/16	1.1	116.59	4	117.00	116.50	-2.9	4,075	-0.07%
2024/09/13	0	0.00	6	113.92	114.00	-6	4,090	-0.15%
2024/09/12	2	112.50	0	0.00	113.00	2	4,119	0.05%
2024/09/10	1	111.50	32	111.16	110.50	-31	4,182	-0.74%
2024/09/09	0	0.00	7	111.36	112.50	-7	4,226	-0.17%
2024/09/06	2	112.00	0	0.00	112.50	2	4,235	0.05%
2024/09/05	2	113.50	13	111.81	112.00	-11	4,253	-0.26%
2024/09/04	3	114.50	12	114.58	113.50	-9	4,248	-0.21%
2024/09/03	6	119.75	4	118.50	118.50	2	4,267	0.05%
2024/08/30	0	0.00	0.1	122.50	122.00	-0.1	4,333	0.00%
2024/08/29	2	122.00	0	0.00	121.50	2	4,377	0.05%
2024/08/28	1.1	123.53	0	0.00	123.00	1.1	4,426	0.02%
2024/08/27	0	124.00	2	125.75	125.50	-2	4,538	-0.04%
2024/08/26	0	0.00	2	125.00	124.50	-2	4,578	-0.04%
2024/08/23	1	123.50	3	123.83	124.00	-2	4,708	-0.04%
2024/08/22	0	0.00	3	125.50	123.50	-3	4,712	-0.06%
2024/08/21	0	0.00	1	124.00	123.00	-1	4,720	-0.02%
2024/08/20	4	123.75	2	123.50	124.00	2	4,737	0.04%
2024/08/19	5	121.90	6	122.33	122.00	-1	4,815	-0.02%
2024/08/16	0	0.00	1.1	121.55	122.00	-1.1	4,816	-0.02%
2024/08/15	1.1	119.09	2	120.50	118.50	-0.9	4,817	-0.02%
2024/08/14	6	120.42	2	121.25	120.00	4	4,836	0.08%
2024/08/13	5	119.90	1	120.00	120.00	4	4,854	0.08%
2024/08/12	4	119.63	12	120.71	122.00	-8	4,906	-0.16%
2024/08/09	12	121.29	1	122.00	121.50	11	4,818	0.23%
2024/08/08	0	0.00	6	129.67	129.00	-6	4,681	-0.13%
2024/08/07	0	0.00	4	125.75	130.50	-4	4,655	-0.09%
2024/08/06	7	123.50	5	118.90	124.50	2	4,715	0.04%
2024/08/05	9	125.61	2	125.00	124.50	7	4,686	0.15%
2024/08/02	9.5	136.79	3	137.83	138.00	6.5	4,681	0.14%
2024/08/01	6	141.33	0	0.00	141.50	6	4,635	0.13%
2024/07/30	2	140.00	2	141.00	142.00	0	4,628	0.00%
2024/07/29	7	141.79	2	145.00	140.00	5	4,620	0.11%
2024/07/26	5	139.70	1	140.50	140.00	4	4,607	0.09%
2024/07/22	4	140.13	11.6	142.09	141.00	-7.6	4,626	-0.16%
2024/07/19	2	145.75	5	146.00	145.50	-3	4,574	-0.07%
2024/07/18	7	146.71	4	147.25	149.50	3	4,579	0.07%
2024/07/17	2	146.50	0	0.00	146.50	2	4,534	0.04%
2024/07/16	0	0.00	3	147.50	148.00	-3	4,545	-0.07%
2024/07/15	1	146.50	0.3	147.00	146.00	0.7	4,605	0.02%
2024/07/12	3	146.67	4.1	147.27	147.00	-1.1	4,614	-0.02%
2024/07/11	4	148.25	3.1	149.47	148.00	0.9	4,677	0.02%
2024/07/10	1	149.50	1	149.50	147.50	0	4,751	0.00%
2024/07/09	17	147.91	1	148.00	148.00	16	4,764	0.34%
2024/07/08	6	148.58	1	149.00	147.00	5	4,753	0.11%
2024/07/05	3	147.83	2	148.50	147.50	1	4,750	0.02%
2024/07/04	4.2	147.88	1	148.50	148.00	3.2	4,757	0.07%
2024/07/03	5.3	147.84	13	147.77	144.50	-7.7	4,742	-0.16%
2024/07/02	42.2	147.75	2.2	147.50	144.50	40	4,665	0.86%
2024/07/01	22.5	158.75	10	159.75	157.00	12.5	4,363	0.29%
2024/06/28	14	162.07	11	164.27	161.00	3	4,321	0.07%
2024/06/27	41	163.73	27	165.13	162.00	14	4,277	0.33%
2024/06/26	27.1	167.83	10	170.20	168.50	17.1	4,402	0.39%
2024/06/25	12	166.33	48	168.72	170.00	-36	4,464	-0.81%
2024/06/24	54.3	167.34	16	169.31	165.50	38.3	4,469	0.86%
2024/06/21	3.1	166.10	52.3	166.48	170.00	-49.2	4,460	-1.10%
2024/06/20	0.3	161.00	3	161.67	161.00	-2.7	4,399	-0.06%
2024/06/19	1	159.00	3.1	161.13	159.00	-2.1	4,472	-0.05%
2024/06/17	0.1	159.50	13	158.92	160.00	-12.9	4,890	-0.26%
2024/06/14	11.2	154.96	0	0.00	154.50	11.2	5,122	0.22%
2024/06/13	5	157.20	6.1	159.22	158.00	-1.1	5,176	-0.02%
2024/06/12	4	157.75	4	160.00	159.50	0	5,354	0.00%
2024/06/11	3	157.50	5	159.60	158.50	-2	5,708	-0.04%
2024/06/07	16	158.19	1	158.00	157.50	15	5,957	0.25%
2024/06/06	4	160.38	4	162.25	162.00	0	6,003	0.00%
2024/06/05	5.3	163.14	21	165.52	161.50	-15.7	6,056	-0.26%
2024/06/04	1	163.00	10	162.35	163.00	-9	6,096	-0.15%
2024/06/03	0	0.00	4	159.50	160.50	-4	6,176	-0.06%
2024/05/31	33.1	157.48	12.6	161.94	156.00	20.5	6,223	0.33%
2024/05/30	40.8	160.51	2.3	161.63	159.50	38.5	6,182	0.62%
2024/05/29	6.2	159.02	18.7	163.22	163.50	-12.5	6,257	-0.20%
2024/05/28	15.3	157.52	0	0.00	158.00	15.3	6,140	0.25%
2024/05/27	10.3	159.50	0	0.00	159.00	10.3	6,162	0.17%
2024/05/24	25	158.86	3	159.17	160.00	22	6,297	0.35%
2024/05/23	141.4	159.03	6	160.83	157.50	135.4	6,420	2.11%	大買/鉅額交易
2024/05/22	20	157.00	1	157.50	157.50	19	6,600	0.29%
2024/05/21	1.1	157.06	6	156.83	157.00	-4.9	6,874	-0.07%
2024/05/20	1	155.50	3	157.00	156.00	-2	6,868	-0.03%
2024/05/17	0.2	155.00	5	155.10	155.00	-4.8	6,876	-0.07%
2024/05/16	2	155.75	5.1	154.60	156.00	-3.1	6,960	-0.04%
2024/05/15	0.1	149.00	8	148.88	148.00	-7.9	6,859	-0.12%
2024/05/14	1	147.50	0	0.00	147.00	1	6,893	0.01%
2024/05/13	0.1	146.50	4	147.63	147.50	-4	6,924	-0.06%
2024/05/10	7.3	145.68	0	0.00	146.00	7.3	6,961	0.10%
2024/05/09	2	149.75	3.1	150.85	148.50	-1.1	6,911	-0.02%
2024/05/08	5.1	148.30	1	147.50	147.00	4.1	6,890	0.06%
2024/05/07	1	150.50	4	152.88	153.00	-3	6,846	-0.04%
2024/05/06	0	0.00	3.2	154.34	154.50	-3.2	6,831	-0.05%
2024/05/03	2	152.00	3	153.83	152.00	-1	6,839	-0.01%
2024/05/02	0	0.00	2	152.00	152.50	-2	6,840	-0.03%
2024/04/30	0.2	150.50	1	152.50	150.50	-0.8	6,869	-0.01%
2024/04/29	1	148.50	0	0.00	150.50	1	6,984	0.01%
2024/04/26	0	0.00	8	148.50	147.50	-8	7,128	-0.11%
2024/04/25	8.2	147.50	0	0.00	147.00	8.2	7,463	0.11%
2024/04/24	1	149.50	10	149.35	150.50	-9	7,496	-0.12%
2024/04/23	3	145.33	0	0.00	144.00	3	7,528	0.04%
2024/04/22	6.1	145.32	1	146.00	144.00	5.1	7,597	0.07%
2024/04/19	4	146.88	6	149.08	147.00	-2	7,575	-0.03%
2024/04/18	1.1	147.00	0	0.00	148.00	1.1	7,514	0.01%
2024/04/17	7.5	147.93	7	148.64	146.50	0.5	7,501	0.01%
2024/04/16	6.2	149.17	2	152.00	149.50	4.2	7,463	0.06%
2024/04/15	0.2	152.50	0	0.00	152.50	0.2	7,438	0.00%
2024/04/12	2.1	155.21	1	156.00	154.50	1.1	7,427	0.01%
2024/04/11	0.2	156.00	2	157.00	156.00	-1.8	7,396	-0.02%
2024/04/10	0.2	156.50	0	0.00	156.50	0.2	7,416	0.00%
2024/04/09	3.3	157.70	2	156.25	156.50	1.3	7,438	0.02%
2024/04/08	2.2	157.50	2.1	157.72	157.50	0.1	7,469	0.00%
2024/04/03	1	156.50	3	156.83	157.50	-2	7,497	-0.03%
2024/04/02	2	156.25	4	157.13	157.50	-2	7,565	-0.03%
2024/04/01	1.6	154.88	2	155.00	155.50	-0.4	7,568	-0.01%
2024/03/29	6	153.75	7	154.57	155.00	-1	7,680	-0.01%
2024/03/28	13.1	154.81	3.3	156.97	154.50	9.8	7,549	0.13%
2024/03/27	1.1	151.90	8.2	155.29	156.00	-7.2	7,564	-0.09%
2024/03/26	13.5	149.04	3	150.33	149.50	10.5	7,667	0.14%
2024/03/25	9.2	152.00	1	152.50	151.50	8.2	7,776	0.11%
2024/03/22	2	154.00	11	154.05	154.00	-9	7,977	-0.11%
2024/03/21	5.4	153.85	13	153.96	153.50	-7.6	8,085	-0.09%
2024/03/20	8.2	160.61	11.1	162.66	157.50	-2.9	8,114	-0.04%
2024/03/19	4	160.88	17	160.79	161.00	-13	8,335	-0.16%
2024/03/18	2	156.50	7	157.29	157.50	-5	8,815	-0.06%
2024/03/15	22.2	155.09	8.2	155.82	154.50	14	9,454	0.15%
2024/03/14	26.1	158.24	23.5	158.34	155.50	2.6	9,679	0.03%
2024/03/13	3.3	155.02	14	155.71	156.00	-10.7	9,453	-0.11%
2024/03/12	3.1	148.27	2	149.50	150.00	1.1	9,228	0.01%
2024/03/11	0.1	143.50	0.1	143.50	143.00	0	9,176	0.00%
2024/03/08	4.3	147.41	4	146.25	143.50	0.3	9,265	0.00%
2024/03/07	11.2	150.49	1.2	153.31	150.00	10	9,434	0.11%
2024/03/06	8.2	155.66	2	158.00	154.50	6.2	9,335	0.07%
2024/03/05	2	156.25	5	156.90	157.00	-3	9,277	-0.03%
2024/03/04	14.1	155.76	24	156.52	156.50	-10	9,228	-0.11%
2024/03/01	6	153.17	2	155.25	152.50	4	9,124	0.04%
2024/02/29	3	152.67	1	154.00	153.50	2	9,171	0.02%
2024/02/27	14.1	153.49	8	156.25	153.00	6.1	9,163	0.07%
2024/02/26	13.3	157.03	10.1	157.34	156.00	3.2	9,082	0.03%
2024/02/23	12	156.33	16.3	157.81	156.00	-4.3	9,025	-0.05%
2024/02/22	8.2	152.93	32.2	153.76	156.50	-24.1	8,926	-0.27%
2024/02/21	2	146.50	0	147.50	146.00	2	8,662	0.02%
2024/02/20	1.3	145.99	3	148.33	145.50	-1.7	8,678	-0.02%
2024/02/19	4.1	146.25	6.2	146.28	147.00	-2	8,706	-0.02%
2024/02/16	0	0.00	1	142.00	143.00	-1	8,673	-0.01%
2024/02/15	0.1	142.50	0	0.00	141.50	0.1	8,689	0.00%
2024/02/05	6	141.67	1.1	141.53	141.50	4.9	8,698	0.06%
2024/02/02	4	143.00	1	143.50	144.00	3	8,721	0.03%
2024/02/01	4	142.88	4	144.00	144.00	0	8,882	0.00%
2024/01/31	5	143.50	3	143.83	143.00	2	8,922	0.02%
2024/01/30	3	144.83	1	144.00	144.00	2	8,981	0.02%
2024/01/29	2	146.00	1	146.00	146.00	1	9,093	0.01%
2024/01/26	0	0.00	2.5	145.20	144.50	-2.5	9,440	-0.03%
2024/01/25	3.1	145.85	0	0.00	145.50	3.1	9,529	0.03%
2024/01/24	7	147.64	1.2	147.08	146.50	5.8	9,653	0.06%
2024/01/23	2.2	148.23	9	148.06	148.50	-6.8	9,692	-0.07%
2024/01/22	12.2	143.54	2	143.50	143.50	10.2	9,638	0.11%
2024/01/19	30.9	144.98	9	144.00	143.00	21.9	9,513	0.23%
2024/01/18	6.1	149.68	7	149.50	150.00	-1	9,211	-0.01%
2024/01/17	2.1	153.02	0.1	156.50	151.50	2	9,237	0.02%
2024/01/16	2.3	155.97	2	154.75	156.50	0.3	9,180	0.00%
2024/01/15	2	152.25	1.1	153.47	152.50	0.9	9,096	0.01%
2024/01/12	2	148.50	0	0.00	148.50	2	9,105	0.02%
2024/01/11	3	150.33	1	150.50	150.00	2	9,118	0.02%
2024/01/10	1.3	150.61	0	0.00	149.50	1.3	9,189	0.01%
2024/01/09	4.1	151.61	1	151.00	151.00	3.1	9,200	0.03%
2024/01/08	3	151.51	1	153.00	151.50	2	9,230	0.02%
2024/01/05	4.1	153.49	2.1	154.43	152.50	2	9,354	0.02%
2024/01/04	3	152.34	0	0.00	152.50	3	9,493	0.03%
2024/01/03	6.1	154.60	1.2	156.39	155.00	5	9,529	0.05%
2024/01/02	1	155.00	2	156.00	157.50	-1	9,552	-0.01%
2023/12/29	2	159.50	3	156.17	156.00	-1	9,585	-0.01%
2023/12/28	5	159.30	5.1	160.58	159.00	-0.1	9,660	0.00%
2023/12/27	3	157.50	7	156.29	158.50	-4	9,767	-0.04%
2023/12/26	7.4	157.54	12.1	157.00	157.50	-4.7	9,812	-0.05%
2023/12/25	4	153.13	2	154.00	152.50	2	9,759	0.02%
2023/12/22	14	154.36	6.1	155.83	153.00	7.9	9,851	0.08%
2023/12/21	7.1	152.60	5	152.10	152.00	2.1	9,821	0.02%
2023/12/20	13.2	157.22	5.4	156.81	156.50	7.7	9,718	0.08%
2023/12/19	21.1	158.14	6.6	158.35	157.00	14.5	9,785	0.15%
2023/12/18	11.2	165.37	5.3	165.81	164.00	5.9	9,908	0.06%
2023/12/15	20.1	166.29	6.3	166.78	165.50	13.9	9,963	0.14%
2023/12/14	25	167.16	23.3	166.44	167.50	1.7	10,063	0.02%
2023/12/13	33.1	165.82	52.5	164.99	167.00	-19.3	9,718	-0.20%
2023/12/12	33.1	156.54	37.7	157.32	155.50	-4.7	9,115	-0.05%
2023/12/11	10.3	148.05	23.5	146.05	149.50	-13.2	8,624	-0.15%
2023/12/08	7.1	140.64	12.8	140.15	140.50	-5.7	8,481	-0.07%
2023/12/07	3.2	138.25	2.1	137.74	136.50	1.1	8,494	0.01%
2023/12/06	2	138.75	3.1	138.18	138.00	-1.1	8,719	-0.01%
2023/12/05	8.8	137.20	10.7	138.63	139.50	-1.9	8,880	-0.02%
2023/12/04	12.1	141.19	24.3	142.51	139.50	-12.2	9,074	-0.13%
2023/12/01	1	136.00	2.4	137.91	136.50	-1.4	9,253	-0.02%
2023/11/30	3	136.67	0	0.00	136.50	3	9,334	0.03%
2023/11/29	0	0.00	5	138.00	138.00	-5	9,383	-0.05%
2023/11/28	0	0.00	2	136.25	136.50	-2	9,572	-0.02%
2023/11/27	7.1	132.66	3	134.67	133.00	4.1	9,809	0.04%
2023/11/24	2	137.00	0	0.00	136.50	2	9,961	0.02%
2023/11/22	8.1	143.00	2	142.00	143.00	6.1	10,299	0.06%
2023/11/21	7.4	142.13	21	142.14	143.00	-13.6	10,447	-0.13%
2023/11/20	1	137.50	0	0.00	138.00	1	10,759	0.01%
2023/11/17	5	136.90	0.2	137.00	136.50	4.8	11,114	0.04%
2023/11/16	2	137.00	22	136.61	139.00	-20	11,374	-0.18%
2023/11/15	5	137.00	4	137.25	136.00	1	11,832	0.01%
2023/11/14	2	139.00	0	0.00	138.00	2	12,056	0.02%
2023/11/13	0	0.00	1	136.50	138.00	-1	12,445	-0.01%
2023/11/10	1.1	137.57	2	138.25	137.00	-1	12,513	-0.01%
2023/11/09	20	139.25	8	139.06	137.00	12	12,633	0.09%
2023/11/08	2	136.75	0	0.00	139.00	2	12,625	0.02%
2023/11/07	2	138.75	6	137.92	138.00	-4	12,873	-0.03%
2023/11/06	3	139.17	7	140.50	138.50	-4	13,040	-0.03%
2023/11/03	10.1	137.87	14	138.18	139.00	-3.9	13,068	-0.03%
2023/11/02	0	0.00	7	133.14	135.50	-7	13,063	-0.05%
2023/11/01	16	125.00	3	124.50	123.50	13	13,255	0.10%
2023/10/31	8	129.00	8	129.75	127.50	0	13,408	0.00%
2023/10/30	7.1	132.85	6	131.42	132.00	1.1	14,000	0.01%
2023/10/27	2	129.25	2	130.00	129.00	0	14,755	0.00%
2023/10/26	8	129.50	10	130.20	129.50	-2	15,216	-0.01%
2023/10/25	6	131.33	8	132.69	132.50	-2	15,221	-0.01%
2023/10/24	1	128.50	1	128.00	128.00	0	15,214	0.00%
2023/10/23	0	0.00	1	126.00	125.50	-1	15,297	-0.01%
2023/10/20	1	125.00	2	126.25	126.00	-1	15,468	-0.01%
2023/10/19	3	127.33	1	126.00	128.00	2	15,625	0.01%
2023/10/18	4	126.75	5	126.70	126.00	-1	15,792	-0.01%
2023/10/17	4	131.63	1	133.50	130.00	3	15,881	0.02%
2023/10/16	5.1	132.10	4	130.75	130.00	1.1	16,291	0.01%
2023/10/13	9.1	135.19	9	137.11	135.50	0.1	16,830	0.00%
2023/10/12	5	132.80	5	133.10	133.00	0	17,006	0.00%
2023/10/11	11	129.73	1	129.00	128.00	10	17,182	0.06%
2023/10/06	1	131.50	3	130.00	130.00	-2	17,736	-0.01%
2023/10/05	1	131.50	1	131.50	130.00	0	18,185	0.00%
2023/10/04	7	130.93	2	131.00	130.50	5	18,717	0.03%
2023/10/03	7	133.86	10.2	134.10	133.00	-3.2	19,190	-0.02%
2023/10/02	8	137.94	3.2	137.97	137.00	4.8	19,328	0.02%
2023/09/28	1	138.50	1	138.00	138.00	0	19,577	0.00%
2023/09/27	9	136.11	5	136.20	137.00	4	20,119	0.02%
2023/09/26	7.1	139.35	1	139.50	139.00	6.1	20,268	0.03%
2023/09/25	4	141.25	10	141.80	141.00	-6	20,610	-0.03%
2023/09/22	8	139.44	7	138.71	139.00	1	20,672	0.00%
2023/09/21	19	139.68	26	139.29	138.00	-7	20,718	-0.03%
2023/09/20	20.5	150.01	8	148.88	148.00	12.5	20,613	0.06%
2023/09/19	11	151.68	14.1	153.29	154.00	-3.1	20,440	-0.01%
2023/09/18	6	146.75	2	148.00	147.00	4	20,130	0.02%
2023/09/15	5	147.00	6	147.42	147.00	-1	20,113	0.00%
2023/09/14	7	143.21	12.2	144.54	146.50	-5.2	20,058	-0.03%
2023/09/13	10	138.75	12.1	139.29	140.00	-2.1	19,997	-0.01%
2023/09/12	4	141.75	2	141.50	142.00	2	19,843	0.01%
2023/09/11	15	143.50	13	143.31	142.00	2	19,768	0.01%
2023/09/08	9.2	141.38	19.3	140.24	143.00	-10.1	19,591	-0.05%
2023/09/07	18	141.67	27	141.98	142.00	-9	19,493	-0.05%
2023/09/06	20	137.60	45	140.06	140.50	-25	19,252	-0.13%
2023/09/05	4	131.25	2	132.00	132.00	2	18,930	0.01%
2023/09/04	2	129.50	3.2	129.68	130.00	-1.2	19,147	-0.01%
2023/09/01	17	130.94	1.2	130.08	129.50	15.8	19,178	0.08%
2023/08/31	9	133.56	20	133.83	134.00	-11	19,038	-0.06%
2023/08/30	13.3	131.49	24.1	130.31	131.00	-10.8	18,829	-0.06%
2023/08/29	10.1	130.45	10	129.80	130.50	0.1	18,716	0.00%
2023/08/28	5.1	129.60	5	129.00	128.00	0.1	18,495	0.00%
2023/08/25	14	126.36	11	127.14	128.00	3	18,358	0.02%
2023/08/24	33.1	131.14	37.2	129.49	127.50	-4.1	18,178	-0.02%
2023/08/23	43.3	126.24	38	127.18	127.00	5.3	17,756	0.03%
2023/08/22	10	124.10	12.7	123.34	123.00	-2.7	17,452	-0.02%
2023/08/21	63	124.20	65	124.55	124.00	-2	17,223	-0.01%
2023/08/18	29	121.71	18	120.36	117.50	11	16,720	0.07%
2023/08/17	36.2	120.87	47.1	121.72	123.00	-10.9	16,510	-0.07%
2023/08/16	3	117.00	18.1	117.53	118.50	-15.1	16,129	-0.09%
2023/08/15	12	117.33	7	117.07	117.50	5	16,085	0.03%
2023/08/14	4.1	117.63	7.1	118.14	118.00	-3	16,066	-0.02%
2023/08/11	12.1	119.62	9	119.33	119.00	3.1	16,117	0.02%
2023/08/10	26.2	117.06	21	116.26	115.50	5.2	15,880	0.03%
2023/08/09	7	117.57	6	117.75	118.00	1	15,674	0.01%
2023/08/08	31	120.19	32	119.17	118.00	-1	15,831	-0.01%
2023/08/07	22.1	118.68	45.1	117.89	120.50	-23	15,971	-0.14%
2023/08/04	22	116.86	25.4	116.82	118.00	-3.3	15,753	-0.02%
2023/08/02	43	116.87	20.1	115.84	113.50	22.9	15,506	0.15%
2023/08/01	51.3	118.67	62	118.34	120.00	-10.7	14,885	-0.07%
2023/07/31	62	112.78	21	113.36	111.50	41	14,092	0.29%
2023/07/28	3	109.00	5	108.50	109.50	-2	13,660	-0.01%
2023/07/27	0	0.00	2	108.00	108.00	-2	13,657	-0.01%
2023/07/26	4	107.25	3	107.67	107.50	1	13,667	0.01%
2023/07/25	10	109.50	3.1	109.85	109.00	7	13,617	0.05%
2023/07/24	9.1	112.06	10	112.35	112.00	-1	13,484	-0.01%
2023/07/21	4	108.13	1	110.00	109.00	3	13,341	0.02%
2023/07/20	9	110.83	2	110.00	109.00	7	13,231	0.05%
2023/07/19	7	112.64	79.4	112.13	110.00	-72.4	13,099	-0.55%
2023/07/18	49	120.83	61	118.84	117.00	-12	12,825	-0.09%
2023/07/17	26.1	117.75	38	118.42	118.00	-12	12,373	-0.10%
2023/07/14	36	116.63	29.1	116.28	117.00	6.9	12,227	0.06%
2023/07/13	38	118.36	27.5	119.15	115.50	10.5	12,008	0.09%
2023/07/12	35.4	115.74	43.6	115.98	116.00	-8.2	11,570	-0.07%
2023/07/11	55.3	119.30	58.1	120.04	121.00	-2.9	11,305	-0.03%
2023/07/10	54.3	110.95	89.7	112.19	113.00	-35.4	10,783	-0.33%
2023/07/07	32	108.64	31	107.74	107.00	1	10,256	0.01%
2023/07/06	14.7	106.90	20.1	107.67	107.50	-5.4	10,042	-0.05%
2023/07/05	44.4	108.53	27	107.87	106.00	17.4	9,920	0.18%
2023/07/04	13	100.45	7.1	101.48	103.50	5.9	9,357	0.06%
2023/07/03	13	101.71	39.3	100.58	102.50	-26.3	9,283	-0.28%
2023/06/30	15	95.85	22	95.02	95.30	-7	9,204	-0.08%
2023/06/29	37	97.31	58.5	96.99	96.50	-21.5	9,636	-0.22%
2023/06/28	25.3	95.52	20.1	95.72	94.30	5.2	9,437	0.05%
2023/06/27	9	93.10	7.2	92.92	92.60	1.9	9,333	0.02%
2023/06/26	3	93.63	6	93.97	93.30	-3	9,400	-0.03%
2023/06/21	23	94.96	36	94.36	94.20	-13	9,396	-0.14%
2023/06/20	62	95.20	50	94.98	95.10	12	9,327	0.13%
2023/06/19	41	95.82	28.3	95.62	95.60	12.7	9,248	0.14%
2023/06/16	7	93.70	1	94.20	94.00	6	9,060	0.07%
2023/06/15	1	92.20	6	92.28	92.60	-5	8,933	-0.06%
2023/06/14	1	92.50	6.1	92.09	92.50	-5.1	8,870	-0.06%
2023/06/13	0	90.80	4	91.60	91.80	-4	8,846	-0.04%
2023/06/12	6	91.55	5	91.56	91.00	1	8,776	0.01%
2023/06/09	11	91.15	15.2	90.45	90.30	-4.2	8,679	-0.05%
2023/06/08	42	91.12	60	92.79	90.00	-18	8,604	-0.21%
2023/06/07	7	89.00	9.3	89.65	90.10	-2.3	8,341	-0.03%
2023/06/06	5	87.40	1.5	87.66	87.40	3.5	8,317	0.04%
2023/06/05	3.3	88.40	2	88.75	88.50	1.3	8,349	0.02%
2023/06/02	10.3	87.67	9	88.29	88.50	1.3	8,443	0.01%
2023/06/01	2	88.40	5	88.16	88.30	-3	8,382	-0.04%
2023/05/31	2.2	87.93	6	88.03	87.50	-3.8	8,357	-0.05%
2023/05/30	5	87.20	3	87.10	87.30	2	8,287	0.02%
2023/05/29	1	87.01	2.1	87.41	87.50	-1.1	8,284	-0.01%
2023/05/26	8	86.01	8	85.93	86.00	0	8,246	0.00%
2023/05/25	4	85.65	2	85.75	85.50	2	8,211	0.02%
2023/05/24	6.3	85.02	2	85.00	85.40	4.3	8,184	0.05%
2023/05/23	7	85.09	1	85.20	84.80	6	8,214	0.07%
2023/05/22	4.1	85.10	3	85.10	85.20	1.1	8,177	0.01%
2023/05/19	0	0.00	3	84.60	84.10	-3	8,144	-0.04%
2023/05/18	11	84.42	5	84.44	84.30	6	8,123	0.07%
2023/05/17	19	84.03	10	84.44	84.10	9	8,018	0.11%
2023/05/16	7.5	86.16	10	86.46	86.60	-2.5	7,848	-0.03%
2023/05/15	4	84.03	11	84.01	84.40	-7	7,823	-0.09%
2023/05/12	19.2	83.08	8	83.73	84.10	11.2	7,828	0.14%
2023/05/11	25.6	88.28	20.3	91.89	85.80	5.4	7,519	0.07%
2023/05/10	4	95.58	1	96.60	95.30	3	7,054	0.04%
2023/05/09	0	0.00	1	95.70	95.80	-1	7,014	-0.01%
2023/05/08	14	96.36	6	96.43	97.00	8	6,966	0.11%
2023/05/05	0.2	95.70	0	0.00	95.30	0.2	6,981	0.00%
2023/05/04	8	93.70	4	94.70	95.60	4	7,035	0.06%
2023/05/03	13.1	94.92	7	95.33	94.70	6.1	7,062	0.09%
2023/05/02	5	95.10	9	94.50	94.90	-4	7,062	-0.06%
2023/04/28	21.1	92.77	3	92.27	92.40	18.1	7,018	0.26%
2023/04/27	6	89.65	4.1	90.69	90.90	2	6,958	0.03%
2023/04/26	10	91.28	6	91.03	91.30	4	6,898	0.06%
2023/04/25	10	90.50	12.1	90.43	90.00	-2.1	6,846	-0.03%
2023/04/24	8.4	92.21	7	92.23	92.30	1.4	6,757	0.02%
2023/04/21	18	94.29	7	94.79	92.50	11	6,713	0.16%
2023/04/20	11.1	98.59	2	97.65	97.10	9.1	6,542	0.14%
2023/04/19	11	100.05	9	99.51	100.50	2	6,415	0.03%
2023/04/18	3	99.01	3	99.33	97.70	0	6,253	0.00%
2023/04/17	9.1	99.57	5.4	99.56	98.60	3.7	6,160	0.06%
2023/04/14	29.2	99.39	12	98.87	99.20	17.2	5,981	0.29%
2023/04/13	9	96.37	12	96.64	95.90	-3	5,721	-0.05%
2023/04/12	1	97.80	1	98.20	98.50	0	5,627	0.00%
2023/04/11	5.2	98.67	2	99.00	98.40	3.2	5,599	0.06%
2023/04/10	7	100.00	15	99.47	99.30	-8	5,571	-0.14%
2023/04/07	21	100.02	2	100.50	99.90	19	5,358	0.35%
2023/04/06	11	100.86	5	102.60	101.00	6	5,321	0.11%
2023/03/31	8	103.25	6	103.00	103.50	2	5,153	0.04%
2023/03/30	20.2	100.42	62.2	100.11	103.50	-42	4,796	-0.88%
2023/03/29	9	94.06	11.3	93.55	94.40	-2.3	4,239	-0.05%
2023/03/28	15	91.99	9	92.60	91.70	6	4,164	0.14%
2023/03/27	10.2	91.23	17	91.22	92.80	-6.8	3,977	-0.17%
2023/03/24	0	0.00	2	90.20	89.60	-2	3,857	-0.05%
2023/03/23	0	0.00	2	89.20	89.60	-2	3,839	-0.05%
2023/03/22	3	88.50	1	88.40	88.50	2	3,836	0.05%
2023/03/21	0	0.00	2	88.20	88.00	-2	3,876	-0.05%
2023/03/20	1	86.89	0	0.00	87.10	1	3,888	0.03%
2023/03/17	0	0.00	4	86.95	86.60	-4	4,046	-0.10%
2023/03/16	4	87.35	1	88.10	86.00	3	4,090	0.07%
2023/03/14	2	87.20	2	88.20	87.80	0	4,240	0.00%
2023/03/13	3	85.97	6	87.92	88.20	-3	4,439	-0.07%
2023/03/10	4	87.60	2	87.15	86.50	2	4,534	0.04%
2023/03/09	4	89.58	5	90.42	88.40	-1	4,924	-0.02%
2023/03/08	12	89.78	2	90.20	88.70	10	4,935	0.20%
2023/03/07	6	89.50	16	89.48	89.40	-10	4,936	-0.20%
2023/03/06	9	87.41	11	87.24	87.30	-2	4,812	-0.04%
2023/03/03	1	85.00	0	0.00	85.00	1	4,828	0.02%
2023/03/02	0	0.00	0.5	84.99	84.50	-0.5	4,929	-0.01%
2023/03/01	1.2	82.18	2	84.40	84.30	-0.8	5,100	-0.02%
2023/02/24	6.1	84.41	0	0.00	84.40	6.1	5,098	0.12%
2023/02/23	2.1	84.40	0	0.00	84.30	2.1	5,084	0.04%
2023/02/22	1.1	83.92	1	83.80	84.20	0.1	5,100	0.00%
2023/02/21	4.2	85.22	1	86.20	85.20	3.2	5,137	0.06%
2023/02/20	0.3	87.00	0	0.00	86.30	0.3	5,182	0.01%
2023/02/17	3	87.47	0	0.00	87.60	3	5,220	0.06%
2023/02/16	0	0.00	1.1	87.76	87.60	-1.1	5,321	-0.02%
2023/02/15	0.1	86.00	1	87.40	86.30	-1	5,661	-0.02%
2023/02/14	1.1	86.78	3	86.93	86.70	-2	6,298	-0.03%
2023/02/13	1	84.40	3.4	85.04	86.20	-2.4	6,363	-0.04%
2023/02/10	11.2	83.32	0	0.00	83.30	11.2	6,404	0.17%
2023/02/09	1.1	85.47	2	85.40	85.20	-0.9	6,464	-0.01%
2023/02/08	0.1	85.93	2	86.10	85.70	-1.9	6,498	-0.03%
2023/02/07	0	0.00	3	86.30	86.00	-3	6,765	-0.04%
2023/02/03	0	0.00	8	85.21	85.30	-8	6,729	-0.12%
2023/02/02	4	84.10	8	84.60	85.50	-4	6,701	-0.06%
2023/02/01	1	82.20	2	82.90	83.50	-1	6,641	-0.02%
2023/01/31	1	81.60	2	81.95	81.60	-1	6,592	-0.02%
2023/01/30	0	0.00	8	82.38	82.20	-8	6,619	-0.12%
2023/01/17	17	81.63	0	0.00	81.60	17	6,709	0.25%
2023/01/12	1	82.10	0	0.00	82.00	1	6,968	0.01%
2023/01/10	0	0.00	2	82.00	80.90	-2	7,083	-0.03%
2023/01/09	7	81.99	0	82.20	81.20	7	7,201	0.10%
2023/01/06	3	80.57	3	80.80	81.00	0	7,412	0.00%
2023/01/05	1	81.30	3	80.27	79.60	-2	7,464	-0.03%
2023/01/04	1	80.80	1	79.50	80.40	0	7,506	0.00%
2023/01/03	1	79.50	0	0.00	78.90	1	7,557	0.01%
2022/12/30	1	78.90	1	78.90	78.40	0	7,604	0.00%
2022/12/29	4	77.40	3.2	77.72	77.70	0.8	7,659	0.01%
2022/12/28	14	79.53	2	79.00	78.30	12	7,795	0.15%
2022/12/27	3	80.97	0	0.00	80.70	3	7,772	0.04%
2022/12/23	3	81.10	0	0.00	80.80	3	7,818	0.04%
2022/12/22	11	82.95	0	0.00	82.70	11	7,859	0.14%
2022/12/21	10	82.60	0	0.00	82.50	10	7,983	0.13%
2022/12/20	6	82.50	3	82.53	81.60	3	8,097	0.04%
2022/12/16	0	0.00	2	85.00	84.80	-2	8,167	-0.02%
2022/12/15	0	0.00	3	86.70	86.90	-3	8,218	-0.04%
2022/12/14	0	0.00	1	86.40	86.40	-1	8,229	-0.01%
2022/12/13	1	85.80	0	0.00	85.00	1	8,287	0.01%
2022/12/12	0	0.00	1	86.90	87.10	-1	8,274	-0.01%
2022/12/09	6	87.45	63	86.91	86.70	-57	8,287	-0.69%
2022/12/08	2	87.20	25	88.32	89.80	-23	8,206	-0.28%
2022/12/07	9	88.01	2	88.20	88.10	7	8,222	0.09%
2022/12/06	8	90.33	2	90.20	89.60	6	8,345	0.07%
2022/12/05	28	92.86	19.3	93.68	91.60	8.7	8,468	0.10%
2022/12/02	30	91.71	10	92.50	92.20	20	8,278	0.24%
2022/12/01	37	89.28	64.3	90.49	92.10	-27.3	8,166	-0.33%
2022/11/30	12	85.55	5	86.24	86.30	7	7,734	0.09%
2022/11/29	38	85.93	14	85.77	85.70	24	7,663	0.31%
2022/11/28	11	84.96	5	84.58	84.70	6	7,567	0.08%
2022/11/25	27.1	84.47	11	84.77	84.00	16.1	7,572	0.21%
2022/11/24	22	85.46	3	86.00	85.50	19	7,515	0.25%
2022/11/23	45	84.49	22	84.98	86.00	23	7,435	0.31%
2022/11/22	2	83.00	2	82.20	82.90	0	7,289	0.00%
2022/11/21	7	82.94	2	83.20	82.70	5	7,304	0.07%
2022/11/18	16	82.54	9	82.80	82.10	7	7,399	0.09%
2022/11/17	8	82.30	2.3	82.35	82.30	5.7	7,376	0.08%
2022/11/16	14	80.87	6	81.20	81.00	8	7,310	0.11%
2022/11/15	3.2	82.00	1	82.00	81.80	2.2	7,232	0.03%
2022/11/14	2	83.05	13	83.56	82.40	-11	7,210	-0.15%
2022/11/11	40	83.19	9	86.07	82.60	31	7,216	0.43%
2022/11/10	54	85.82	71	86.16	84.60	-17	6,871	-0.25%
2022/11/09	5	84.74	27	85.21	84.60	-22	6,211	-0.35%
2022/11/08	11	83.91	0	0.00	82.80	11	6,123	0.18%
2022/11/07	0	0.00	3	85.27	85.40	-3	6,095	-0.05%
2022/11/04	2	83.60	0	0.00	83.70	2	6,190	0.03%
2022/11/03	23	85.12	2	83.70	83.70	21	6,417	0.33%
2022/11/02	5	83.74	0	0.00	84.00	5	6,263	0.08%
2022/11/01	0	0.00	16	84.19	84.30	-16	6,499	-0.25%
2022/10/31	0	0.00	5	83.60	83.70	-5	6,804	-0.07%
2022/10/28	4	82.68	2	81.75	81.50	2	7,129	0.03%
2022/10/27	3	82.97	2	83.95	84.10	1	7,101	0.01%
2022/10/25	24	80.35	19	81.06	81.40	5	6,995	0.07%
2022/10/24	0	0.00	7	83.99	83.30	-7	6,903	-0.10%
2022/10/21	17	82.78	6	82.00	81.80	11	6,871	0.16%
2022/10/20	0	0.00	6	84.97	85.00	-6	6,801	-0.09%
2022/10/19	1	84.70	0	0.00	84.00	1	6,709	0.01%
2022/10/18	9	84.19	12	85.03	84.70	-3	6,676	-0.04%
2022/10/17	15	84.23	1	84.10	85.00	14	6,586	0.21%
2022/10/14	10	87.40	16.2	87.10	87.60	-6.2	6,479	-0.10%
2022/10/13	6	84.69	4	85.18	83.40	2	6,250	0.03%
2022/10/12	4	84.13	4	85.73	86.40	0	6,183	0.00%
2022/10/11	7	85.47	16	85.21	85.00	-9	6,170	-0.15%
2022/10/07	7	87.51	5	87.80	87.60	2	6,194	0.03%
2022/10/06	5	87.24	4.1	87.26	87.50	1	6,207	0.02%
2022/10/05	3	86.27	25	87.71	87.00	-22	6,160	-0.36%
2022/10/04	2	83.45	15	84.44	84.80	-13	5,993	-0.22%
2022/10/03	0	0.00	0.1	82.00	82.00	-0.1	5,935	0.00%
2022/09/30	13	81.08	13	81.69	81.80	0	5,947	0.00%
2022/09/29	2	82.30	7	83.13	82.10	-5	5,908	-0.08%
2022/09/28	44	83.58	37	82.49	81.00	7	5,829	0.12%
2022/09/27	10	83.84	9	84.51	86.10	1	5,690	0.02%
2022/09/26	1	80.69	1	80.60	80.40	0	5,545	0.00%
2022/09/23	14	84.83	13	84.42	83.20	1	5,512	0.02%
2022/09/22	0	0.00	12	86.21	86.80	-12	5,445	-0.22%
2022/09/21	12	84.47	0	0.00	84.30	12	5,353	0.22%
2022/09/20	8	84.36	7	85.41	85.60	1	5,336	0.02%
2022/09/16	0	0.00	2	84.00	83.70	-2	5,295	-0.04%
2022/09/15	7	84.64	0.2	85.70	84.20	6.8	5,277	0.13%
2022/09/14	1	83.40	5	84.28	85.00	-4	5,221	-0.08%
2022/09/13	13	86.52	2	85.75	85.90	11	5,147	0.21%
2022/09/12	15	85.81	28	87.20	89.10	-13	4,901	-0.27%
2022/09/08	0	0.00	1	83.10	83.20	-1	4,660	-0.02%
2022/09/07	1	81.40	4	82.55	83.00	-3	4,680	-0.06%
2022/09/06	6	80.85	1	81.10	81.30	5	4,681	0.11%
2022/09/05	1	84.50	9	84.93	82.80	-8	4,673	-0.17%
2022/09/02	3	84.07	1	84.30	83.50	2	4,635	0.04%
2022/09/01	3	83.63	4	83.93	83.80	-1	4,627	-0.02%
2022/08/31	2	84.60	0	0.00	85.00	2	4,615	0.04%
2022/08/30	1.5	84.27	1	84.00	84.40	0.5	4,586	0.01%
2022/08/29	10	80.90	6	82.62	82.60	4	4,552	0.09%
2022/08/26	11	84.50	2	84.25	83.80	9	4,518	0.20%
2022/08/25	8	84.01	11	84.88	84.70	-3	4,434	-0.07%
2022/08/24	0	0.00	4	81.83	82.20	-4	4,300	-0.09%
2022/08/23	8	80.53	13	80.52	80.60	-5	4,256	-0.12%
2022/08/22	2	80.95	2	80.80	81.30	0	4,234	0.00%
2022/08/19	6	83.65	1	83.10	82.20	5	4,177	0.12%
2022/08/18	1	84.10	6	83.82	84.20	-5	4,096	-0.12%
2022/08/17	2	82.25	3	81.77	82.40	-1	3,962	-0.03%
2022/08/16	2	80.50	7	81.23	81.20	-5	3,910	-0.13%
2022/08/15	5	80.58	7	80.70	80.90	-2	3,887	-0.05%
2022/08/12	43	81.58	43	81.55	81.30	0	3,845	0.00%
2022/08/11	25	81.56	31	81.48	81.50	-6	3,784	-0.16%
2022/08/10	32	82.54	42	82.69	82.20	-10	3,609	-0.28%
2022/08/09	10	80.85	52	80.89	81.00	-42	3,343	-1.26%
2022/08/08	20	79.88	29	80.12	80.90	-9	3,214	-0.28%
2022/08/05	6	77.18	49	78.39	79.00	-43	2,992	-1.44%
2022/08/04	9	75.20	26	75.57	76.20	-17	2,710	-0.63%
2022/08/03	6	73.45	0	0.00	72.90	6	2,402	0.25%
2022/08/02	3	73.00	5	73.74	73.90	-2	2,482	-0.08%
2022/08/01	6	74.18	0	0.00	74.40	6	2,535	0.24%
2022/07/29	0	0.00	11	74.36	75.00	-11	2,702	-0.41%
2022/07/28	3	73.00	3	74.00	73.40	0	2,877	0.00%
2022/07/27	0	0.00	6	73.12	73.50	-6	2,887	-0.21%
2022/07/26	1	72.20	0	0.00	72.70	1	2,920	0.03%
2022/07/25	1	72.70	0	0.00	72.70	1	3,014	0.03%
2022/07/21	5	71.00	0	0.00	72.90	5	3,243	0.15%
2022/07/20	3	72.00	3	73.00	72.60	0	3,436	0.00%
2022/07/15	6	70.57	2	69.75	69.90	4	3,598	0.11%
2022/07/14	3	69.60	11	69.90	70.20	-8	3,534	-0.23%
2022/07/12	2	67.00	7	67.54	67.20	-5	3,425	-0.15%
2022/07/11	5	70.56	11	70.06	68.60	-6	3,402	-0.18%
2022/07/08	17	69.76	1	69.40	69.20	16	3,387	0.47%
2022/07/06	4	64.90	2	63.60	64.60	2	3,310	0.06%
2022/07/05	2	62.80	1	63.60	63.70	1	3,305	0.03%
2022/07/04	6	63.02	1	62.20	62.50	5	3,317	0.15%
2022/07/01	5	65.10	0	0.00	63.80	5	3,295	0.15%
2022/06/30	6	69.12	2	69.00	69.20	4	3,249	0.12%
2022/06/28	2	70.40	0	0.00	70.60	2	3,210	0.06%
2022/06/27	6	70.17	0	0.00	70.30	6	3,197	0.19%
2022/06/24	8	70.94	2	70.06	69.90	6	3,162	0.19%
2022/06/23	1	69.20	3	68.90	69.20	-2	3,077	-0.06%
2022/06/22	9	68.70	5	68.42	68.40	4	3,059	0.13%
2022/06/21	0	0.00	1	66.70	68.50	-1	3,030	-0.03%
2022/06/20	6	67.05	1.3	67.58	66.10	4.7	3,017	0.16%
2022/06/17	4	67.65	50	66.88	67.60	-46	3,004	-1.53%
2022/06/16	7	69.30	0	68.50	67.80	7	2,982	0.23%
2022/06/15	8	68.31	4	68.03	68.50	4	2,925	0.14%
2022/06/14	2	65.85	4	66.23	67.30	-2	2,866	-0.07%
2022/06/13	7	65.91	3	66.07	65.60	4	2,842	0.14%
2022/06/10	6	66.52	2	67.05	66.90	4	2,838	0.14%
2022/06/09	8	66.40	4	66.68	66.90	4	2,818	0.14%
2022/06/08	0	0.00	1	65.40	65.10	-1	2,778	-0.04%
2022/06/06	4	65.00	0	0.00	65.30	4	2,761	0.14%
2022/06/02	4	64.18	0	0.00	64.60	4	2,770	0.14%
2022/05/31	0	64.50	0	0.00	64.80	0	2,770	0.00%
2022/05/27	0	0.00	2	62.90	63.10	-2	2,738	-0.07%
2022/05/24	1	62.50	5	63.00	62.50	-4	2,747	-0.15%
2022/05/23	1	63.39	0	0.00	63.70	1	2,731	0.04%
2022/05/20	1	62.50	0	0.00	62.50	1	2,714	0.04%
2022/05/18	11	63.05	0	0.00	63.80	11	2,675	0.41%
2022/05/17	21.3	63.43	0	0.00	63.50	21.3	2,629	0.81%
2022/05/16	20	64.40	2	63.90	63.90	18	2,607	0.69%
2022/05/12	1	63.90	2	64.30	63.80	-1	2,565	-0.04%
2022/05/11	3	63.43	3	64.07	62.80	0	2,521	0.00%
2022/05/10	4	61.68	9	62.01	62.70	-5	2,476	-0.20%
2022/05/09	5	63.92	0	0.00	63.00	5	2,394	0.21%
2022/05/06	12	66.23	17	66.04	65.60	-5	2,317	-0.22%
2022/05/05	23	71.93	2	72.90	70.10	21	2,151	0.98%
2022/05/04	7	75.70	6	75.75	75.20	1	1,937	0.05%
2022/05/03	4	76.03	0	0.00	76.00	4	1,921	0.21%
2022/04/29	13	77.04	5.1	77.10	76.70	7.9	1,867	0.42%
2022/04/28	4	75.53	3	75.87	75.60	1	1,810	0.06%
2022/04/27	13	75.49	3	75.90	75.00	10	1,731	0.58%
2022/04/26	15	77.62	28	77.61	76.30	-13	1,662	-0.78%
2022/04/25	8	76.13	33	75.65	76.90	-25	1,434	-1.74%
2022/04/22	1	76.60	3	76.57	77.10	-2	1,353	-0.15%
2022/04/21	22	75.12	2	74.55	75.90	20	1,245	1.61%
2022/04/20	0	0.00	3	73.47	74.10	-3	1,182	-0.25%
2022/04/18	0	0.00	0.1	71.57	71.70	-0.1	1,168	-0.01%
2022/04/15	1	71.00	0	0.00	71.10	1	1,185	0.08%
2022/04/13	0	72.00	0	0.00	71.70	0	1,223	0.00%
2022/04/08	0	0.00	5	71.30	72.10	-5	1,286	-0.39%
2022/04/01	0	0.00	0	71.70	71.90	0	1,418	0.00%
2022/03/31	1	71.80	3	71.70	71.60	-2	1,513	-0.13%
2022/03/30	5	72.20	2	72.10	71.80	3	1,531	0.20%
2022/03/28	0	0.00	1	71.00	71.00	-1	1,536	-0.07%
2022/03/24	0	0.00	12	70.93	71.50	-12	1,572	-0.76%
2022/03/21	2	69.55	1	69.70	70.20	1	1,849	0.05%
2022/03/18	4	68.50	0	0.00	68.50	4	1,943	0.21%
2022/03/15	1	68.40	0	0.00	68.10	1	2,023	0.05%
2022/03/11	1	70.10	4	70.00	69.90	-3	2,041	-0.15%
2022/03/09	0	0.00	1	68.60	69.00	-1	2,072	-0.05%
2022/03/08	0	0.00	10	68.50	67.80	-10	2,101	-0.48%
2022/03/03	0	0.00	1	71.30	71.40	-1	2,115	-0.05%
2022/03/01	1	71.90	2	71.90	71.80	-1	2,162	-0.05%
2022/02/25	2	70.70	0	0.00	70.60	2	2,177	0.09%
2022/02/24	0	0.00	1	70.80	70.20	-1	2,202	-0.05%
2022/02/16	1	73.30	1	73.10	73.30	0	2,462	0.00%
2022/02/11	0	0.00	2	73.55	73.90	-2	2,727	-0.07%
2022/02/09	0	73.30	19	73.39	73.60	-19	2,866	-0.66%
2022/02/07	0	0.00	1.1	71.33	71.70	-1.1	3,126	-0.04%
2022/01/26	1	70.20	0	0.00	70.10	1	3,360	0.03%
2022/01/25	1	70.70	2	70.00	70.00	-1	3,443	-0.03%
2022/01/24	2	68.65	6.2	69.87	69.90	-4.2	3,521	-0.12%
2022/01/21	6	70.27	0	0.00	69.90	6	3,579	0.17%
2022/01/20	14	71.70	0	0.00	71.60	14	3,622	0.39%
2022/01/19	5	72.70	0	0.00	72.60	5	3,750	0.13%
2022/01/18	0	0.00	1	75.10	75.10	-1	3,754	-0.03%
2022/01/17	2	74.40	1	74.80	74.90	1	3,841	0.03%
2022/01/14	1	73.10	0	0.00	73.90	1	3,854	0.03%
2022/01/13	2	73.80	0	0.00	74.40	2	3,864	0.05%
2022/01/07	3	74.87	3	74.40	74.10	0	3,836	0.00%
2022/01/06	1	75.40	1	76.00	75.20	0	3,801	0.00%
2022/01/05	2	75.60	0	0.00	75.60	2	3,797	0.05%
2021/12/30	4	77.95	0.2	77.90	78.00	3.8	3,799	0.10%
2021/12/29	4	76.98	8	76.91	77.30	-4	3,762	-0.11%
2021/12/28	6	77.42	4	77.18	76.80	2	3,765	0.05%
2021/12/27	0	77.30	1	77.88	77.70	-1	3,700	-0.03%
2021/12/24	2	75.50	0	0.00	75.70	2	3,647	0.05%
2021/12/23	5	74.80	0	0.00	75.30	5	3,654	0.14%
2021/12/22	0.2	75.40	1	75.30	75.10	-0.8	3,673	-0.02%
2021/12/21	0	0.00	1	75.30	75.10	-1	3,732	-0.03%
2021/12/20	2	74.85	1	74.90	74.80	1	3,823	0.03%
2021/12/17	2	75.55	1	75.50	75.50	1	3,850	0.03%
2021/12/16	0	0.00	4	78.20	77.30	-4	3,896	-0.10%
2021/12/15	6.2	78.05	15	78.05	78.00	-8.8	3,940	-0.22%
2021/12/14	0	76.70	9	76.59	76.20	-9	3,805	-0.24%
2021/12/09	7	74.74	2.5	75.78	74.80	4.5	3,690	0.12%
2021/12/07	0	0.00	1	73.70	72.90	-1	3,615	-0.03%
2021/12/02	2	73.40	1	73.20	73.20	1	3,588	0.03%
2021/12/01	0	0.00	4	73.70	74.20	-4	3,562	-0.11%
2021/11/30	1	75.00	0	0.00	74.30	1	3,547	0.03%
2021/11/29	2	73.35	1	74.40	74.60	1	3,537	0.03%
2021/11/26	3	74.53	0	0.00	75.00	3	3,520	0.09%
2021/11/25	0	75.70	45	75.58	76.00	-45	3,504	-1.28%
2021/11/24	0	0.00	3	74.57	75.20	-3	3,505	-0.09%
2021/11/23	3	75.23	1	75.80	75.10	2	3,493	0.06%
2021/11/22	0	77.00	0	0.00	77.00	0	3,466	0.00%
2021/11/19	0.2	76.00	5	75.80	75.80	-4.8	3,419	-0.14%
2021/11/17	2.5	75.90	1.1	75.91	75.80	1.4	3,382	0.04%
2021/11/16	6.6	77.08	7	77.20	76.80	-0.5	3,371	-0.01%
2021/11/15	2	75.35	1	75.60	75.70	1	3,290	0.03%
2021/11/12	26	74.44	1	74.30	74.50	25	3,234	0.77%
2021/11/11	39	75.64	3	75.43	74.90	36	3,182	1.13%
2021/11/10	0	0.00	1	79.10	78.80	-1	3,037	-0.03%
2021/11/09	1	78.21	5	78.50	79.00	-4	3,011	-0.13%
2021/11/08	1	78.59	16	78.19	77.50	-15	2,964	-0.51%
2021/11/05	0	78.60	5	78.90	79.50	-5	2,890	-0.17%
2021/11/04	6.1	79.95	16	79.79	79.90	-9.9	2,813	-0.35%
2021/11/03	9	79.81	21	79.62	78.20	-12	2,662	-0.45%
2021/11/02	10	76.80	0	0.00	76.00	10	2,444	0.41%
2021/11/01	20	78.25	15.2	78.56	78.60	4.8	2,366	0.20%
2021/10/29	11	78.01	12	77.85	77.50	-1	2,283	-0.04%
2021/10/28	10	77.39	3	77.51	77.50	7	2,244	0.31%
2021/10/27	13	76.49	3	77.26	77.30	10	2,157	0.46%
2021/10/26	0	0.00	3	74.60	75.00	-3	2,023	-0.15%
2021/10/25	4	74.45	4	73.88	74.90	0	2,002	0.00%
2021/10/22	2	72.00	0	0.00	72.40	2	1,976	0.10%
2021/10/21	1	72.50	1	71.20	70.50	0	2,003	0.00%
2021/10/13	0	0.00	10	71.04	70.40	-10	2,500	-0.40%
2021/10/12	0.6	71.90	0	0.00	71.10	0.6	2,657	0.02%
2021/10/07	0	0.00	2	72.70	73.50	-2	3,125	-0.06%
2021/10/06	3	71.93	0	0.00	70.80	3	3,303	0.09%
2021/10/05	0	0.00	2	71.15	72.00	-2	3,346	-0.06%
2021/10/04	1	70.50	0	0.00	70.20	1	3,370	0.03%
2021/10/01	3.8	71.41	0	0.00	70.60	3.8	3,394	0.11%
2021/09/30	1	73.00	4	72.78	73.10	-3	3,391	-0.09%
2021/09/29	6.8	71.96	4	72.00	72.10	2.8	3,414	0.08%
2021/09/28	6.8	72.73	0	0.00	72.90	6.8	3,470	0.20%
2021/09/27	1	76.10	1	76.80	74.30	0	3,501	0.00%
2021/09/24	0.1	74.40	0	0.00	74.40	0.1	3,447	0.00%
2021/09/23	0	0.00	2	73.95	74.20	-2	3,508	-0.06%
2021/09/22	0	0.00	12	74.34	74.90	-12	3,634	-0.33%
2021/09/17	0	0.00	5	72.36	72.50	-5	3,556	-0.14%
2021/09/15	1	70.80	3	70.23	70.10	-2	3,556	-0.06%
2021/09/14	0	0.00	1	70.60	70.60	-1	3,567	-0.03%
2021/09/13	0	0.00	7	69.94	69.90	-7	3,567	-0.20%
2021/09/10	0	0.00	8	69.98	69.70	-8	3,579	-0.22%
2021/09/09	1	68.50	6	69.25	69.10	-5	3,590	-0.14%
2021/09/08	0	0.00	43	69.60	69.30	-43	3,582	-1.20%
2021/09/07	0	0.00	23	70.17	70.50	-23	3,578	-0.64%
2021/09/06	0	0.00	4	71.15	70.70	-4	3,574	-0.11%
2021/09/02	2	70.60	3	70.37	70.30	-1	3,611	-0.03%
2021/09/01	3	71.20	0	0.00	71.40	3	3,611	0.08%
2021/08/30	1	72.10	0	0.00	71.90	1	3,588	0.03%
2021/08/26	1	70.80	0	0.00	70.70	1	3,566	0.03%
2021/08/24	0.7	70.60	0	0.00	70.00	0.7	3,580	0.02%
2021/08/23	0	0.00	1	70.30	70.50	-1	3,582	-0.03%
2021/08/20	1	68.00	4	68.18	67.80	-3	3,572	-0.08%
2021/08/19	0	0.00	15	68.60	68.10	-15	3,555	-0.42%
2021/08/16	12	68.88	11	69.02	69.50	1	3,534	0.03%
2021/08/13	0	0.00	11	70.58	70.50	-11	3,510	-0.31%
2021/08/12	14	71.41	0	0.00	71.20	14	3,504	0.40%
2021/08/11	1	71.40	2	72.20	72.20	-1	3,500	-0.03%
2021/08/10	1	71.40	0	0.00	72.90	1	3,491	0.03%
2021/08/09	3	72.23	0	0.00	72.00	3	3,502	0.09%
2021/08/06	8	72.59	4	72.60	72.50	4	3,490	0.11%
2021/08/05	1	74.00	3	74.10	73.30	-2	3,506	-0.06%
2021/08/04	1	74.00	0	0.00	74.20	1	3,582	0.03%
2021/08/03	6	73.25	5	73.20	73.30	1	3,616	0.03%
2021/08/02	0	0.00	1	74.00	74.00	-1	3,588	-0.03%
2021/07/30	0	0.00	12	74.65	74.20	-12	3,582	-0.33%
2021/07/29	6	76.15	34	75.83	76.00	-28	3,604	-0.78%
2021/07/28	9	75.57	0	0.00	76.10	9	3,565	0.25%
2021/07/27	3	77.90	3	77.80	77.60	0	3,546	0.00%
2021/07/26	5	79.48	3	80.40	79.10	2	3,527	0.06%
2021/07/23	1	79.70	2	79.05	78.60	-1	3,487	-0.03%
2021/07/22	0	0.00	8	78.67	79.10	-8	3,545	-0.23%
2021/07/21	16	77.34	34	78.20	76.90	-18	3,547	-0.51%
2021/07/20	8	79.24	14	79.46	79.10	-6	3,441	-0.17%
2021/07/19	27	79.93	31	80.65	80.50	-4	3,404	-0.12%
2021/07/16	18	80.36	21	80.11	79.80	-3	3,355	-0.09%
2021/07/15	23.1	79.45	7	79.67	78.80	16.1	3,200	0.50%
2021/07/14	14	78.66	38	79.14	79.00	-24	3,035	-0.79%
2021/07/13	111	76.13	23	77.67	77.00	88	2,727	3.23%	大買/
2021/07/12	6	74.60	5	74.54	74.70	1	2,556	0.04%
2021/07/09	12	74.51	12	74.20	74.80	0	2,564	0.00%
2021/07/08	12	76.72	2	76.35	75.70	10	2,555	0.39%
2021/07/07	3	76.00	1	76.00	76.30	2	2,540	0.08%
2021/07/06	0	0.00	3	76.00	75.10	-3	2,539	-0.12%
2021/07/05	7	77.00	2	77.15	76.80	5	2,552	0.20%
2021/07/02	0	0.00	1	76.00	76.20	-1	2,501	-0.04%
2021/07/01	6	75.43	0	0.00	75.40	6	2,448	0.25%
2021/06/30	1	75.60	10	75.55	76.00	-9	2,421	-0.37%
2021/06/29	38	74.84	14.1	74.45	76.00	23.9	2,314	1.03%
2021/06/28	29	71.16	5	70.72	72.00	24	2,112	1.14%
2021/06/25	0	0.00	1	69.60	70.30	-1	2,080	-0.05%
2021/06/24	1	68.90	1	69.00	68.90	0	2,059	0.00%
2021/06/23	0	0.00	1	68.20	68.30	-1	2,070	-0.05%
2021/06/21	1	67.60	0	0.00	67.00	1	2,087	0.05%
2021/06/17	2	67.00	2	67.40	67.90	0	2,137	0.00%
2021/06/15	1	66.90	2	66.70	67.40	-1	2,275	-0.04%
2021/06/11	3	68.57	1	70.00	67.80	2	2,299	0.09%
2021/06/10	0	0.00	2	68.95	69.40	-2	2,301	-0.09%
2021/06/09	1	66.70	0	0.00	66.50	1	2,291	0.04%
2021/06/01	24	67.16	54	67.53	67.50	-30	2,399	-1.25%
2021/05/31	31	66.31	0	0.00	66.20	31	2,417	1.28%
2021/05/28	0	0.00	1	66.40	66.20	-1	2,431	-0.04%
2021/05/27	1	65.10	0	0.00	65.60	1	2,454	0.04%
2021/05/25	0	0.00	10	64.80	65.00	-10	2,537	-0.39%
2021/05/24	2	63.60	0	0.00	63.70	2	2,608	0.08%
2021/05/17	1	61.50	1	61.10	61.00	0	2,733	0.00%
2021/05/14	4	64.08	5	63.94	64.30	-1	2,711	-0.04%
2021/05/13	2	60.80	9	61.07	63.80	-7	2,705	-0.26%
2021/05/12	6.2	65.11	2	64.30	62.20	4.2	2,669	0.16%
2021/05/11	7.3	66.93	0	0.00	66.70	7.3	2,602	0.28%
2021/05/10	5	69.46	0	0.00	69.00	5	2,582	0.19%
2021/05/07	1	69.90	2	70.20	70.40	-1	2,586	-0.04%
2021/05/06	1	69.10	6	69.12	68.80	-5	2,607	-0.19%
2021/05/05	1	70.70	0	0.00	70.10	1	2,577	0.04%
2021/05/04	2	70.65	0	0.00	70.70	2	2,596	0.08%
2021/05/03	0	0.00	1	74.50	72.20	-1	2,631	-0.04%
2021/04/29	2.4	74.80	0	0.00	74.40	2.4	2,619	0.09%
2021/04/28	1	75.80	11	76.16	75.90	-10	2,652	-0.38%
2021/04/27	5.1	74.40	9	73.88	75.10	-3.9	2,598	-0.15%
2021/04/23	6	71.82	5	71.48	72.00	1	2,577	0.04%
2021/04/22	14	73.25	9	72.14	72.70	5	2,565	0.19%
2021/04/21	4	74.83	0.1	74.50	74.20	3.9	2,530	0.15%
2021/04/20	8	75.10	0	0.00	74.60	8	2,572	0.31%
2021/04/19	3	75.03	0	0.00	74.90	3	2,604	0.12%
2021/04/16	0	0.00	9	74.40	75.00	-9	2,702	-0.33%
2021/04/15	16	73.79	2	73.80	73.70	14	2,689	0.52%
2021/04/14	2	74.90	1	73.70	74.70	1	2,659	0.04%
2021/04/13	9	75.82	1	76.10	74.80	8	2,693	0.30%
2021/04/12	5	76.06	0	0.00	75.80	5	2,727	0.18%
2021/04/09	12	76.83	13	76.49	76.20	-1	2,928	-0.03%
2021/04/08	3	75.63	8.1	75.63	75.80	-5.1	2,908	-0.18%
2021/04/07	1	74.00	0	0.00	75.70	1	2,908	0.03%
2021/04/06	4	74.15	0	0.00	73.90	4	2,893	0.14%
2021/03/31	2	74.35	2	74.70	74.50	0	2,914	0.00%
2021/03/30	0	0.00	3	74.40	74.40	-3	2,909	-0.10%
2021/03/29	0	0.00	5	74.18	74.00	-5	2,924	-0.17%
2021/03/26	3	73.90	2	74.10	73.90	1	2,933	0.03%
2021/03/23	3	73.37	2	73.45	73.00	1	2,993	0.03%
2021/03/22	3	73.20	1	73.00	73.30	2	2,998	0.07%
2021/03/19	7	74.13	11	74.14	74.00	-4	3,033	-0.13%
2021/03/18	24	74.09	2	74.90	74.90	22	3,033	0.73%
2021/03/17	5	75.16	5	75.00	74.90	0	3,001	0.00%
2021/03/16	1	75.20	0	0.00	75.20	1	3,058	0.03%
2021/03/15	4	75.38	0	0.00	75.20	4	3,091	0.13%
2021/03/12	0	0.00	15	75.47	75.50	-15	3,116	-0.48%
2021/03/11	14	75.13	0	0.00	75.50	14	3,192	0.44%
2021/03/10	2	74.90	6	75.40	74.80	-4	3,229	-0.12%
2021/03/09	3	74.73	18	74.99	75.00	-15	3,261	-0.46%
2021/03/08	4	75.20	5	74.92	75.10	-1	3,303	-0.03%
2021/03/05	8	74.99	9	74.81	74.80	-1	3,315	-0.03%
2021/03/04	5	75.12	1	74.80	75.00	4	3,344	0.12%
2021/03/03	8	75.36	0	0.00	75.60	8	3,350	0.24%
2021/03/02	4	76.23	0	0.00	75.50	4	3,374	0.12%
2021/02/26	6.6	76.65	0	0.00	76.30	6.6	3,451	0.19%
2021/02/25	3	78.30	0	0.00	78.20	3	3,576	0.08%
2021/02/24	13	78.65	5	79.12	78.50	8	3,639	0.22%
2021/02/23	6	78.77	4	78.53	78.10	2	3,625	0.06%
2021/02/22	4.4	78.79	0	0.00	78.60	4.4	3,641	0.12%
2021/02/19	8	78.90	4	79.15	79.00	4	3,640	0.11%
2021/02/18	6	77.65	5	77.88	78.90	1	3,663	0.03%
2021/02/17	2	77.00	6	76.97	77.40	-4	3,699	-0.11%
2021/02/05	3	75.63	1	75.70	75.70	2	3,707	0.05%
2021/02/04	10.1	76.08	0	0.00	76.30	10.1	3,762	0.27%
2021/02/03	1	75.40	4	75.48	75.30	-3	3,991	-0.08%
2021/02/02	5	75.34	2	76.23	75.20	3	4,143	0.07%
2021/02/01	0	0.00	0	74.80	75.00	0	4,173	0.00%
2021/01/29	1	75.30	7	76.04	75.80	-6	4,196	-0.14%
2021/01/27	0	76.80	1	76.80	76.40	-1	4,221	-0.02%
2021/01/26	0	0.00	5	76.96	76.20	-5	4,228	-0.12%
2021/01/25	2	75.10	18	76.97	78.00	-16	4,216	-0.38%
2021/01/21	1	74.40	0	0.00	74.40	1	4,165	0.02%
2021/01/20	14	75.96	1	75.80	75.30	13	4,152	0.31%
2021/01/19	2	76.30	2	76.90	76.70	0	4,161	0.00%
2021/01/18	3	76.10	0	0.00	76.40	3	4,152	0.07%
2021/01/15	4	77.85	10	77.31	77.20	-6	4,118	-0.15%
2021/01/14	8	78.43	2	78.60	78.60	6	4,119	0.15%
2021/01/13	14	78.66	0	0.00	78.40	14	4,163	0.34%
2021/01/12	7	79.23	1	81.50	78.90	6	4,152	0.14%
2021/01/11	2	80.35	14	80.35	80.70	-12	4,179	-0.29%
2021/01/08	1	78.20	0	0.00	78.30	1	4,273	0.02%
2021/01/07	14	79.01	0	0.00	79.00	14	4,425	0.32%
2021/01/06	3	79.73	3	79.57	78.80	0	4,420	0.00%
2021/01/05	8	80.51	1	80.50	80.40	7	4,365	0.16%
2021/01/04	3	82.83	13	82.72	81.50	-10	4,336	-0.23%
2020/12/31	2	77.25	10	77.53	77.70	-8	4,127	-0.19%
2020/12/30	9	77.10	0	0.00	77.70	9	4,112	0.22%
2020/12/28	1	78.00	1	77.80	77.80	0	4,111	0.00%
2020/12/25	6	78.13	4	77.90	77.00	2	4,118	0.05%
2020/12/24	0	0.00	1	78.00	77.30	-1	4,104	-0.02%
2020/12/22	1	77.30	0	0.00	76.00	1	4,258	0.02%
2020/12/18	6	77.63	5	77.20	77.20	1	4,464	0.02%
2020/12/17	1	78.30	1	78.50	78.70	0	4,486	0.00%
2020/12/16	1	76.50	3	76.80	77.30	-2	4,524	-0.04%
2020/12/15	6	76.22	1	76.00	75.90	5	4,621	0.11%
2020/12/11	3	77.03	2	77.10	78.10	1	4,859	0.02%
2020/12/10	6	77.98	6	78.27	77.50	0	4,866	0.00%
2020/12/09	6	79.48	0	0.00	79.50	6	4,860	0.12%
2020/12/08	3	79.43	0	0.00	79.50	3	4,881	0.06%
2020/12/07	4	80.35	1	80.30	80.00	3	4,946	0.06%
2020/12/04	3	80.73	1	80.20	80.90	2	4,942	0.04%
2020/12/03	6	82.92	0	0.00	81.50	6	4,982	0.12%
2020/12/02	1	83.90	8	83.88	83.40	-7	5,117	-0.14%
2020/11/30	2	82.90	21	83.76	82.70	-19	5,368	-0.35%
2020/11/27	1	83.30	2	83.10	83.20	-1	5,568	-0.02%
2020/11/26	5	83.76	6	83.33	83.30	-1	6,032	-0.02%
2020/11/25	7	84.69	12	85.06	83.10	-5	6,291	-0.08%
2020/11/24	2	84.40	6	84.15	84.60	-4	6,492	-0.06%
2020/11/23	1	83.40	5.1	83.19	83.10	-4.1	6,702	-0.06%
2020/11/20	0	0.00	3.1	82.21	82.10	-3.1	6,788	-0.05%
2020/11/19	0	0.00	27.1	80.24	81.80	-27.1	7,057	-0.38%
2020/11/18	1.1	80.53	18	80.83	80.30	-17	7,306	-0.23%
2020/11/17	3	80.50	10	80.95	80.20	-7	7,399	-0.09%
2020/11/16	2	81.10	9	80.83	80.80	-7	7,421	-0.09%
2020/11/13	23.2	80.17	7	81.21	81.80	16.2	7,428	0.22%
2020/11/12	2	81.00	3	81.57	80.80	-1	7,519	-0.01%
2020/11/11	14	83.29	10	82.27	82.00	4	7,531	0.05%
2020/11/10	0	0.00	6	81.57	81.00	-6	7,296	-0.08%
2020/11/09	0	0.00	4	79.85	79.40	-4	7,174	-0.06%
2020/11/06	0	0.00	3	79.67	79.30	-3	7,165	-0.04%
2020/11/04	4	78.60	8	78.13	78.80	-4	7,140	-0.06%
2020/11/03	0	0.00	4	77.05	76.60	-4	7,096	-0.06%
2020/10/30	4	75.40	0	0.00	75.50	4	7,062	0.06%
2020/10/29	7	76.20	0	0.00	76.80	7	7,040	0.10%
2020/10/28	3	76.27	0	0.00	76.20	3	7,014	0.04%
2020/10/27	0	0.00	5	77.90	78.50	-5	6,982	-0.07%
2020/10/26	7	76.33	1	76.30	76.10	6	6,938	0.09%
2020/10/22	1	76.60	0	0.00	77.40	1	6,931	0.01%
2020/10/21	0	0.00	3	77.70	78.10	-3	6,890	-0.04%
2020/10/20	0	0.00	1	79.90	79.90	-1	6,834	-0.01%
2020/10/19	4	81.00	8	81.46	80.90	-4	6,801	-0.06%
2020/10/16	28	81.08	19	80.93	79.70	9	6,727	0.13%
2020/10/15	12	78.18	17	78.76	80.10	-5	6,535	-0.08%
2020/10/14	10	75.65	0	0.00	74.90	10	6,360	0.16%
2020/10/13	2	75.70	10	75.40	75.60	-8	6,355	-0.13%
2020/10/12	5	76.32	1	76.30	76.30	4	6,359	0.06%
2020/10/08	5	76.70	0	0.00	76.60	5	6,367	0.08%
2020/10/07	1	77.30	0	0.00	77.70	1	6,387	0.02%
2020/10/05	2	76.25	1	77.00	76.60	1	6,387	0.02%
2020/09/30	1	76.50	3	75.80	76.40	-2	6,386	-0.03%
2020/09/28	3	76.93	75	74.49	77.00	-72	6,451	-1.12%
2020/09/25	6	74.98	8	75.16	74.60	-2	6,478	-0.03%
2020/09/24	2	76.50	0	0.00	76.60	2	6,380	0.03%
2020/09/23	12.1	79.11	3	78.77	78.30	9.1	6,315	0.14%
2020/09/22	2	81.85	7	82.73	81.30	-5	6,232	-0.08%
2020/09/21	4	83.40	0	0.00	82.80	4	6,183	0.06%
2020/09/18	9	82.89	8	83.26	82.70	1	6,137	0.02%
2020/09/17	10	82.59	12	83.05	83.90	-2	6,020	-0.03%
2020/09/16	0	0.00	18	80.48	80.10	-18	5,739	-0.31%
2020/09/15	4	80.93	3	80.10	80.50	1	5,706	0.02%
2020/09/14	10	78.80	10	79.30	79.40	0	5,699	0.00%
2020/09/11	0	0.00	1	78.80	79.90	-1	5,627	-0.02%
2020/09/10	4	79.65	9	79.82	79.00	-5	5,567	-0.09%
2020/09/09	4	78.35	0	0.00	80.70	4	5,474	0.07%
2020/09/08	3	80.13	0	0.00	80.20	3	5,407	0.06%
2020/09/07	86	82.14	10	80.84	79.40	76	5,325	1.43%
2020/09/04	31.1	82.94	2	82.40	82.70	29.1	5,167	0.56%
2020/09/03	2	85.00	5.4	83.79	83.90	-3.4	5,049	-0.07%
2020/09/02	20	84.92	60	85.25	85.10	-40	4,860	-0.82%
2020/09/01	8	82.83	106	84.13	82.50	-98	4,625	-2.12%	大賣/
2020/08/31	10	82.39	12	82.47	82.50	-2	4,152	-0.05%
2020/08/28	70	78.91	25	79.60	79.60	45	3,880	1.16%
2020/08/27	23	78.03	40	78.53	79.00	-17	3,587	-0.47%
2020/08/26	36	75.81	41	75.59	75.80	-5	3,223	-0.16%
2020/08/25	47	74.60	120	74.51	75.00	-73	3,051	-2.39%	大賣/
2020/08/24	79	72.59	28	73.43	74.00	51	2,725	1.87%
2020/08/21	12	68.59	20	70.03	69.70	-8	2,459	-0.33%
2020/08/20	2	66.15	0	0.00	65.80	2	2,365	0.08%
2020/08/19	1	68.00	0	0.00	67.70	1	2,285	0.04%
2020/08/18	23	70.20	41	69.91	69.40	-18	2,198	-0.82%
2020/08/17	21	69.17	6	69.32	69.40	15	2,076	0.72%
2020/08/14	20	67.25	1	67.20	67.40	19	2,008	0.95%
2020/08/13	1	67.20	2	67.20	67.10	-1	2,008	-0.05%
2020/08/12	1	66.70	13	66.69	67.10	-12	1,986	-0.60%
2020/08/11	16	65.76	3	65.80	66.10	13	1,959	0.66%
2020/08/10	2	65.30	1	64.80	64.80	1	1,945	0.05%
2020/08/06	0	0.00	1	65.40	65.40	-1	1,978	-0.05%
2020/08/05	1	65.20	2	65.00	65.20	-1	2,005	-0.05%
2020/08/04	0	0.00	1	64.20	64.00	-1	2,042	-0.05%
2020/08/03	1	63.90	0	0.00	63.80	1	2,058	0.05%
2020/07/30	2	64.10	55	63.30	64.20	-53	2,053	-2.58%
2020/07/29	2	62.85	10	62.80	62.60	-8	2,038	-0.39%
2020/07/28	50	62.60	4	63.10	62.50	46	2,038	2.26%
2020/07/24	5	64.22	0	0.00	63.30	5	2,042	0.24%
2020/07/23	0	0.00	5	65.60	65.10	-5	2,035	-0.25%
2020/07/22	8	65.35	5	65.50	65.70	3	2,041	0.15%
2020/07/21	5	65.10	0	0.00	65.00	5	2,035	0.25%
2020/07/20	1	65.00	0	0.00	64.90	1	2,045	0.05%
2020/07/17	4.5	65.39	110	65.71	65.00	-105.5	2,062	-5.12%	大賣/鉅額交易
2020/07/16	0	0.00	3	66.43	66.50	-3	2,076	-0.14%
2020/07/15	3.5	65.96	0	0.00	65.90	3.5	2,070	0.17%
2020/07/14	14	68.31	0	0.00	68.00	14	2,079	0.67%
2020/07/13	1	69.20	0	0.00	68.70	1	2,052	0.05%
2020/07/10	1	68.80	1	68.70	69.10	0	2,071	0.00%
2020/07/08	5	69.94	1	70.20	70.70	4	2,059	0.19%
2020/07/07	13	70.49	10	70.13	70.40	3	2,043	0.15%
2020/07/06	50	69.54	2	70.20	69.50	48	2,043	2.35%
2020/07/03	2	66.70	0.1	67.00	67.00	1.9	2,054	0.09%
2020/07/01	5	65.60	8	66.23	66.40	-3	2,071	-0.14%
2020/06/30	1	64.30	11	63.05	64.40	-10	2,110	-0.47%
2020/06/29	3	62.27	0	0.00	62.40	3	2,124	0.14%
2020/06/24	10	63.34	0	0.00	63.30	10	2,110	0.47%
2020/06/23	2.5	64.36	0	0.00	64.00	2.5	2,125	0.12%
2020/06/22	2	64.15	1	64.00	64.50	1	2,130	0.05%
2020/06/19	4	63.60	0	0.00	63.60	4	2,145	0.19%
2020/06/18	1	63.10	1	63.70	63.50	0	2,109	0.00%
2020/06/16	0	0.00	17	63.24	63.20	-17	2,158	-0.79%
2020/06/15	1.5	62.97	0	0.00	62.20	1.5	2,214	0.07%
2020/06/12	2	63.20	1	63.20	63.20	1	2,240	0.04%
2020/06/11	3	65.53	2	64.50	63.90	1	2,261	0.04%
2020/06/10	0.5	66.40	0	0.00	66.30	0.5	2,262	0.02%
2020/06/09	11	66.15	16	66.40	66.80	-5	2,355	-0.21%
2020/06/08	13.5	66.23	3	66.20	66.10	10.5	2,431	0.43%
2020/06/05	7	66.97	4	66.88	66.60	3	2,432	0.12%
2020/06/04	2	65.45	26	66.14	66.30	-24	2,422	-0.99%
2020/06/03	6	65.08	6	65.13	65.40	0	2,409	0.00%
2020/06/02	2	64.70	5	65.70	64.50	-3	2,399	-0.13%
2020/06/01	6	63.88	19	64.00	64.30	-13	2,387	-0.54%
2020/05/29	7	63.61	0	0.00	63.20	7	2,381	0.29%
2020/05/28	7	64.03	9	64.67	63.90	-2	2,379	-0.08%
2020/05/27	11	62.92	15	63.89	64.00	-4	2,367	-0.17%
2020/05/26	5	62.60	2	62.90	62.40	3	2,363	0.13%
2020/05/25	5	62.08	0	0.00	62.40	5	2,391	0.21%
2020/05/22	16	62.99	0	0.00	62.50	16	2,439	0.66%
2020/05/21	9	63.20	6	63.25	63.90	3	2,472	0.12%
2020/05/20	6	62.75	0	0.00	62.60	6	2,470	0.24%
2020/05/18	1	61.70	0	0.00	62.10	1	2,457	0.04%
2020/05/15	6	62.40	0	0.00	61.80	6	2,449	0.24%
2020/05/14	5	62.70	2	62.90	62.30	3	2,428	0.12%
2020/05/13	5	63.44	0	0.00	63.80	5	2,413	0.21%
2020/05/12	4	64.60	3	64.40	64.40	1	2,399	0.04%
2020/05/11	0	0.00	6	64.30	65.60	-6	2,366	-0.25%
2020/05/07	16	62.15	2	62.30	62.40	14	2,310	0.61%
2020/05/06	6	61.95	3.1	62.10	61.70	2.9	2,310	0.13%
2020/05/05	10	61.91	2	62.40	62.40	8	2,314	0.35%
2020/05/04	1	61.30	6	61.42	61.50	-5	2,313	-0.22%
2020/04/30	2	62.40	4	62.20	62.40	-2	2,316	-0.09%
2020/04/29	0	0.00	0.3	62.00	61.90	-0.3	2,322	-0.01%
2020/04/28	2	61.50	4	60.60	61.50	-2	2,313	-0.09%
2020/04/27	7.3	60.01	1	60.80	60.00	6.3	2,351	0.27%
2020/04/23	4	59.40	19	59.21	59.30	-15	2,344	-0.64%
2020/04/21	12	58.65	15	58.75	57.80	-3	2,299	-0.13%
2020/04/20	3	59.77	3	60.10	60.50	0	2,277	0.00%
2020/04/17	13	60.82	14	60.98	60.20	-1	2,266	-0.04%
2020/04/16	10	61.39	1	61.50	61.50	9	2,224	0.40%
2020/04/15	6	61.20	2	61.50	61.50	4	2,208	0.18%
2020/04/14	4	60.28	1	60.30	60.10	3	2,184	0.14%
2020/04/13	2	59.50	2	59.30	59.40	0	2,166	0.00%
2020/04/10	1	59.60	37	59.39	60.00	-36	2,179	-1.65%
2020/04/09	3	59.53	3	60.80	59.00	0	2,195	0.00%
2020/04/08	36	57.87	1	58.90	58.80	35	2,147	1.63%
2020/04/07	2	55.30	13	54.98	55.60	-11	2,060	-0.53%
2020/04/06	3	54.03	11	53.55	54.20	-8	2,008	-0.40%
2020/04/01	1	54.20	61	54.04	54.20	-60	1,992	-3.01%
2020/03/31	3	51.87	2	52.05	52.30	1	1,894	0.05%
2020/03/30	1	50.80	3	50.30	51.00	-2	1,870	-0.11%
2020/03/27	5	52.56	5	51.32	51.30	0	1,859	0.00%
2020/03/26	2	51.50	1	51.20	51.50	1	1,842	0.05%
2020/03/25	0	0.00	12	51.97	52.00	-12	1,876	-0.64%
2020/03/23	2	46.78	0	0.00	46.10	2	1,856	0.11%
2020/03/20	15	48.84	14	49.38	49.05	1	1,842	0.05%
2020/03/19	4	45.30	3	45.32	45.10	1	1,806	0.06%
2020/03/18	7	51.70	3	51.07	50.10	4	1,746	0.23%
2020/03/17	1	52.70	3	52.17	52.10	-2	1,719	-0.12%
2020/03/16	6	56.02	12	56.00	55.50	-6	1,688	-0.36%
2020/03/13	1	54.90	5	55.52	57.60	-4	1,672	-0.24%
2020/03/12	18	61.91	2	61.50	60.80	16	1,588	1.01%
2020/03/11	0	0.00	5	67.30	67.30	-5	1,505	-0.33%
2020/03/10	1	68.00	0	0.00	68.00	1	1,551	0.06%
2020/03/09	1	68.50	4	68.60	68.20	-3	1,545	-0.19%
2020/03/04	1	69.00	0	0.00	69.10	1	1,559	0.06%
2020/02/26	0	0.00	1	69.00	69.00	-1	1,602	-0.06%
2020/02/25	2	68.65	2	69.00	69.10	0	1,570	0.00%
2020/02/24	10	69.76	0	0.00	69.50	10	1,523	0.66%
2020/02/21	12	71.75	0	0.00	71.50	12	1,503	0.80%
2020/02/20	0	0.00	1	71.90	72.20	-1	1,529	-0.07%
2020/02/19	1	71.90	0	0.00	71.90	1	1,536	0.07%
2020/02/18	1	71.50	0	0.00	71.70	1	1,561	0.06%
2020/02/13	0	0.00	9	72.78	72.40	-9	1,579	-0.57%
2020/02/12	5	72.20	2	72.10	72.20	3	1,610	0.19%
2020/02/11	0	0.00	2	71.50	71.80	-2	1,647	-0.12%
2020/02/10	1	70.40	1	70.70	70.90	0	1,713	0.00%
2020/02/07	0	0.00	3	71.17	71.10	-3	1,783	-0.17%
2020/02/06	1	72.00	2	71.85	72.00	-1	1,835	-0.05%
2020/02/05	3	70.90	0	0.00	71.00	3	1,894	0.16%
2020/02/04	10	70.59	0	0.00	70.30	10	2,001	0.50%
2020/02/03	2	67.20	0	0.00	68.90	2	2,110	0.09%
2020/01/30	9	71.56	52	71.64	70.10	-43	2,168	-1.98%
2020/01/17	11	75.59	5	76.00	75.60	6	2,197	0.27%
2020/01/16	5	75.50	1	75.40	75.60	4	2,190	0.18%
2020/01/14	0	0.00	1	75.60	75.60	-1	2,212	-0.05%
2020/01/10	2	74.30	0	0.00	74.30	2	2,268	0.09%
2020/01/09	4	74.35	3	74.50	74.20	1	2,277	0.04%
2020/01/08	0	0.00	1	73.60	73.60	-1	2,281	-0.04%
2020/01/07	0.7	74.60	0	0.00	74.50	0.7	2,273	0.03%
2020/01/06	23	74.97	1	74.30	74.30	22	2,279	0.97%
2020/01/03	20	76.60	1	76.70	75.70	19	2,275	0.84%
2020/01/02	2	75.95	1	75.90	76.30	1	2,264	0.04%
2019/12/31	2	75.50	0	0.00	75.50	2	2,270	0.09%
2019/12/30	6	75.48	0	0.00	75.50	6	2,270	0.26%
2019/12/27	2	75.95	0	0.00	75.90	2	2,268	0.09%
2019/12/26	2	75.80	0	0.00	75.80	2	2,268	0.09%
2019/12/25	3	75.40	2	75.50	75.60	1	2,285	0.04%
2019/12/23	6	75.23	0	0.00	75.30	6	2,369	0.25%
2019/12/20	2	76.30	1	76.30	76.10	1	2,385	0.04%
2019/12/19	7.1	75.54	0	0.00	75.70	7.1	2,387	0.30%
2019/12/18	11	75.78	1	75.70	75.60	10	2,390	0.42%
2019/12/17	0	0.00	1	75.10	75.20	-1	2,392	-0.04%
2019/12/16	21	74.48	3.2	74.63	74.60	17.8	2,422	0.74%
2019/12/13	1	74.80	3	74.67	74.60	-2	2,467	-0.08%
2019/12/12	11	74.79	12	75.32	74.80	-1	2,567	-0.04%
2019/12/11	20	74.80	20	75.40	74.80	0	2,569	0.00%
2019/12/10	20	75.10	21	75.05	75.10	-1	2,576	-0.04%
2019/12/09	3	75.10	31	75.00	74.70	-28	2,588	-1.08%
2019/12/05	52	75.27	3	75.80	75.80	49	2,656	1.84%
2019/12/02	1	74.80	2	74.15	74.50	-1	2,878	-0.03%
2019/11/29	20	74.75	0	0.00	75.00	20	3,123	0.64%
2019/11/28	21	75.48	21	75.10	75.10	0	3,153	0.00%
2019/11/27	15	74.88	0	0.00	74.90	15	3,158	0.47%
2019/11/26	4	75.10	0	0.00	75.20	4	3,164	0.13%
2019/11/25	14	74.83	11	75.54	74.90	3	3,207	0.09%
2019/11/22	0	0.00	1	75.10	75.10	-1	3,309	-0.03%
2019/11/21	0	0.00	0.2	75.40	75.10	-0.2	3,321	-0.01%
2019/11/20	23	75.12	33	75.52	75.10	-10	3,336	-0.30%
2019/11/19	3	75.10	13	75.26	75.20	-10	3,326	-0.30%
2019/11/18	0	0.00	15	74.73	74.30	-15	3,307	-0.45%
2019/11/15	4	74.15	3	73.90	74.10	1	3,322	0.03%
2019/11/14	21	74.42	1	74.70	74.40	20	3,332	0.60%
2019/11/13	44	75.19	45	74.68	75.10	-1	3,341	-0.03%
2019/11/12	4	74.05	0	0.00	74.20	4	3,370	0.12%
2019/11/11	4	74.43	10	73.80	73.60	-6	3,397	-0.18%
2019/11/07	11	74.90	6	75.25	74.50	5	3,402	0.15%
2019/11/06	20	75.43	16	75.08	75.80	4	3,349	0.12%
2019/11/05	13	74.55	2	74.60	74.50	11	3,319	0.33%
2019/11/04	7	74.56	0	0.00	74.40	7	3,306	0.21%
2019/11/01	8	75.19	0	0.00	74.90	8	3,263	0.25%
2019/10/31	16	76.61	2	76.90	76.00	14	3,189	0.44%
2019/10/30	4	78.00	0	0.00	78.10	4	3,079	0.13%
2019/10/29	26	77.62	2	78.00	77.60	24	3,051	0.79%
2019/10/28	18	78.53	3	78.97	78.60	15	3,016	0.50%
2019/10/25	0	0.00	2	80.15	80.10	-2	2,977	-0.07%
2019/10/24	0	0.00	2	80.70	81.10	-2	2,963	-0.07%
2019/10/23	2	80.75	1	81.00	80.30	1	2,977	0.03%
2019/10/22	0	0.00	2	80.65	80.60	-2	2,996	-0.07%
2019/10/21	1	81.50	0	0.00	80.80	1	3,002	0.03%
2019/10/18	4	81.35	3	82.57	81.00	1	3,026	0.03%
2019/10/17	1	81.40	10	81.20	81.20	-9	2,964	-0.30%
2019/10/15	0	0.00	5	81.00	80.60	-5	2,957	-0.17%
2019/10/14	5	81.46	1	81.60	81.00	4	2,958	0.14%
2019/10/09	11	80.02	5	81.10	81.00	6	2,945	0.20%
2019/10/08	4	81.15	3	80.80	80.60	1	2,935	0.03%
2019/10/07	11	82.05	5	83.50	81.90	6	2,919	0.21%
2019/10/04	1	81.90	1	81.80	81.90	0	2,893	0.00%
2019/10/03	1	81.60	0	0.00	82.00	1	2,895	0.03%
2019/10/02	5	82.16	1	82.40	82.60	4	2,892	0.14%
2019/10/01	5	82.24	0	0.00	82.30	5	2,883	0.17%
2019/09/27	6	81.82	3	81.50	81.60	3	2,870	0.10%
2019/09/26	8	83.83	12	84.52	83.30	-4	2,833	-0.14%
2019/09/25	4	82.65	2	83.35	83.80	2	2,796	0.07%
2019/09/24	0	0.00	5	83.84	83.00	-5	2,801	-0.18%
2019/09/23	1	82.80	8	83.24	82.80	-7	2,766	-0.25%
2019/09/20	10	83.09	11	82.98	83.00	-1	2,772	-0.04%
2019/09/19	0	0.00	6	82.72	82.80	-6	2,758	-0.22%
2019/09/18	2	82.70	11	82.27	81.90	-9	2,777	-0.33%
2019/09/17	24	83.08	7	82.63	81.20	17	2,728	0.62%
2019/09/16	0	0.00	2	81.55	81.80	-2	2,666	-0.08%
2019/09/12	0	0.00	1	81.80	81.80	-1	2,675	-0.04%
2019/09/11	0	0.00	6	81.55	81.50	-6	2,670	-0.22%
2019/09/10	0	0.00	4	81.73	81.30	-4	2,650	-0.15%
2019/09/09	3	81.33	2	82.10	81.50	1	2,612	0.04%
2019/09/06	1	82.10	0	0.00	82.10	1	2,543	0.04%
2019/09/05	2	81.40	2	81.70	81.90	0	2,451	0.00%
2019/09/04	4	81.45	3	81.73	82.00	1	2,365	0.04%
2019/09/03	12	81.11	17	81.08	80.70	-5	2,259	-0.22%
2019/09/02	2	78.60	2	78.85	79.00	0	1,996	0.00%
2019/08/30	1	78.80	0	0.00	78.80	1	1,958	0.05%
2019/08/29	14	78.90	3	78.77	78.80	11	1,932	0.57%
2019/08/28	7	79.47	4	79.63	79.30	3	1,914	0.16%
2019/08/27	3	80.03	22	79.92	79.20	-19	1,862	-1.02%
2019/08/26	3	76.63	0	0.00	77.00	3	1,752	0.17%
2019/08/23	2	77.65	1	77.70	77.80	1	1,743	0.06%
2019/08/21	1	78.20	0	0.00	78.10	1	1,741	0.06%
2019/08/20	3	77.83	6	77.47	77.80	-3	1,728	-0.17%
2019/08/19	0	0.00	3	78.40	77.80	-3	1,724	-0.17%
2019/08/16	2	78.00	0	0.00	78.00	2	1,719	0.12%
2019/08/15	0	0.00	5	77.30	77.90	-5	1,728	-0.29%
2019/08/14	0	0.00	8	77.90	77.90	-8	1,708	-0.47%
2019/08/13	3	77.07	2	77.20	77.20	1	1,703	0.06%
2019/08/12	5	75.70	12	76.68	76.90	-7	1,729	-0.40%
2019/08/08	6	73.40	5	74.00	73.70	1	1,715	0.06%
2019/08/07	6	72.57	4	73.10	73.10	2	1,763	0.11%
2019/08/06	3	74.33	3	74.70	74.80	0	1,788	0.00%
2019/08/05	2	75.80	4.1	75.30	75.10	-2.1	1,838	-0.11%
2019/08/02	1	75.90	3	76.00	75.80	-2	1,915	-0.10%
2019/08/01	2	78.20	0	0.00	78.20	2	1,926	0.10%
2019/07/30	0	0.00	2	78.00	77.60	-2	2,021	-0.10%
2019/07/29	7	78.83	1	79.20	78.50	6	2,026	0.30%
2019/07/26	1	78.80	6	79.30	79.00	-5	2,048	-0.24%
2019/07/25	4	79.05	1	79.30	79.20	3	2,053	0.15%
2019/07/23	1	77.80	3	77.87	77.70	-2	2,090	-0.10%
2019/07/22	2	75.80	1	77.20	77.50	1	2,094	0.05%
2019/07/19	1	76.00	0	0.00	75.80	1	2,071	0.05%
2019/07/18	0	0.00	8	75.56	75.40	-8	2,088	-0.38%
2019/07/17	0	0.00	1	75.60	75.40	-1	2,123	-0.05%
2019/07/16	3	76.70	11	76.80	76.30	-8	2,181	-0.37%
2019/07/15	1	76.30	0	0.00	76.30	1	2,201	0.05%
2019/07/12	2	76.40	0	0.00	76.30	2	2,269	0.09%
2019/07/10	3	75.10	4	75.15	75.20	-1	2,481	-0.04%
2019/07/09	0	0.00	5	75.10	75.20	-5	2,571	-0.19%
2019/07/08	0	0.00	2	74.60	74.50	-2	2,582	-0.08%
2019/07/05	7	74.57	10	74.60	74.50	-3	2,613	-0.11%
2019/07/04	2	74.50	0	0.00	74.40	2	2,641	0.08%
2019/07/02	1	74.70	3	74.37	74.70	-2	2,677	-0.07%
2019/07/01	4	74.40	4	74.55	74.50	0	2,702	0.00%
2019/06/27	2	73.00	5	73.60	73.60	-3	2,782	-0.11%
2019/06/26	2	72.40	11	72.79	73.00	-9	2,778	-0.32%
2019/06/25	11	74.35	3	73.70	72.90	8	2,776	0.29%
2019/06/24	2	72.00	0	0.00	72.30	2	2,766	0.07%
2019/06/21	4	72.68	10	72.89	72.00	-6	2,805	-0.21%
2019/06/20	10	72.30	5	71.74	72.40	5	2,813	0.18%
2019/06/19	1	71.10	0.1	71.20	71.10	0.9	2,896	0.03%
2019/06/17	1	70.20	1	70.50	70.50	0	3,057	0.00%
2019/06/13	2	70.70	1.1	70.84	70.70	0.9	3,380	0.03%
2019/06/12	5	71.00	0.1	70.90	70.50	4.9	3,426	0.14%
2019/06/11	3.4	70.83	0.1	70.80	70.60	3.3	3,487	0.09%
2019/06/10	2	70.10	2.1	70.09	70.50	-0.1	3,491	0.00%
2019/06/06	3	69.00	13	69.26	69.10	-10	3,513	-0.28%
2019/06/05	8	70.05	0	0.00	69.60	8	3,537	0.23%
2019/06/03	2	69.50	9	69.70	69.60	-7	3,580	-0.20%
2019/05/30	3	70.37	2	70.40	70.30	1	3,624	0.03%
2019/05/29	0	0.00	2	69.60	70.10	-2	3,673	-0.05%
2019/05/28	2	68.60	0	0.00	68.60	2	3,689	0.05%
2019/05/27	1	70.00	4	69.73	69.70	-3	3,743	-0.08%
2019/05/24	4.3	69.81	0	0.00	69.80	4.3	3,827	0.11%
2019/05/23	11	69.80	0	0.00	70.10	11	3,829	0.29%
2019/05/22	1	70.10	0	0.00	70.40	1	3,843	0.03%
2019/05/21	1	68.60	4	68.73	69.50	-3	3,853	-0.08%
2019/05/20	6.9	67.94	0	0.00	67.50	6.9	3,903	0.18%
2019/05/16	2	70.25	18	70.32	69.70	-16	3,894	-0.41%
2019/05/15	12	69.50	0	0.00	69.20	12	3,886	0.31%
2019/05/14	13	69.13	4	69.03	69.30	9	3,919	0.23%
2019/05/13	3	71.43	0	0.00	70.20	3	3,910	0.08%
2019/05/10	13	74.42	13	73.72	73.50	0	3,847	0.00%
2019/05/09	11	76.03	6	75.80	75.80	5	3,794	0.13%
2019/05/08	16.3	77.73	2	77.75	77.50	14.3	3,787	0.38%
2019/05/07	12	78.68	1	79.00	78.70	11	3,763	0.29%
2019/05/06	1	80.40	1	79.50	79.50	0	3,772	0.00%
2019/05/03	1	81.40	5.1	81.34	81.10	-4.1	3,773	-0.11%
2019/04/30	1	80.10	1	79.70	80.00	0	3,910	0.00%
2019/04/29	2	79.45	2	78.90	78.60	0	3,962	0.00%
2019/04/26	3	80.10	1	80.70	80.00	2	3,981	0.05%
2019/04/25	6	81.02	21	81.01	80.80	-15	3,983	-0.38%
2019/04/24	5	81.10	3	81.30	80.80	2	4,000	0.05%
2019/04/23	4	81.15	2	82.40	81.10	2	4,027	0.05%
2019/04/22	12	81.90	3	82.20	81.80	9	4,006	0.22%
2019/04/19	4	80.30	0	0.00	80.40	4	3,969	0.10%
2019/04/18	7	80.69	12	80.85	80.10	-5	3,974	-0.13%
2019/04/17	2	83.05	1	83.80	82.00	1	3,968	0.03%
2019/04/16	161	83.10	157	83.65	83.40	4	3,921	0.10%	大買/大賣/
2019/04/15	2	80.60	5	81.92	82.80	-3	3,849	-0.08%
2019/04/12	2	79.80	3	80.27	79.90	-1	3,857	-0.03%
2019/04/11	12	80.96	6	79.87	79.90	6	3,945	0.15%
2019/04/09	0	0.00	1	81.80	81.60	-1	4,012	-0.02%
2019/04/08	0.5	81.30	5	81.34	81.50	-4.5	4,052	-0.11%
2019/04/03	1	80.80	3	80.80	80.60	-2	4,051	-0.05%
2019/04/02	5	81.30	1	81.80	81.10	4	4,059	0.10%
2019/04/01	3	82.17	3	83.03	82.00	0	4,061	0.00%
2019/03/29	4	80.75	1	80.40	81.00	3	3,987	0.08%
2019/03/28	5	80.72	1	80.90	80.50	4	4,008	0.10%
2019/03/27	17	80.92	2	81.00	80.90	15	4,039	0.37%
2019/03/26	4	82.48	3	83.40	81.60	1	4,075	0.02%
2019/03/25	1	80.70	8	81.14	82.10	-7	4,063	-0.17%
2019/03/22	15.1	82.77	13	83.67	81.70	2.1	4,118	0.05%
2019/03/21	1	82.90	3	82.80	82.80	-2	4,101	-0.05%
2019/03/20	9	82.87	11	82.31	82.80	-2	4,119	-0.05%
2019/03/19	2	81.85	8	81.66	81.70	-6	4,097	-0.15%
2019/03/18	8.2	81.41	11	79.34	81.60	-2.8	4,130	-0.07%
2019/03/15	2	76.65	0	0.00	76.50	2	3,954	0.05%
2019/03/14	5	76.84	0	0.00	76.70	5	3,935	0.13%
2019/03/13	1	79.00	1	78.50	78.20	0	3,921	0.00%
2019/03/12	0	0.00	1	79.00	78.70	-1	3,938	-0.03%
2019/03/11	2	78.75	0	0.00	78.80	2	3,943	0.05%
2019/03/08	8	77.08	3	77.27	78.20	5	4,004	0.12%
2019/03/07	3	78.03	7	78.31	77.70	-4	4,032	-0.10%
2019/03/05	10	78.10	5	78.60	77.40	5	4,202	0.12%
2019/03/04	8	78.91	9	79.31	78.70	-1	4,188	-0.02%
2019/02/27	3	78.60	36	78.70	78.60	-33	4,145	-0.80%
2019/02/26	5	78.86	6	79.28	78.80	-1	4,137	-0.02%
2019/02/25	8	78.66	8	78.43	78.90	0	4,080	0.00%
2019/02/22	1	77.30	2	77.30	77.10	-1	4,000	-0.02%
2019/02/21	7	77.59	2	77.85	77.60	5	4,007	0.12%
2019/02/20	10	77.16	3	77.03	77.30	7	3,990	0.18%
2019/02/19	62	77.66	57	77.46	77.20	5	3,955	0.13%
2019/02/18	1	76.20	0	0.00	76.50	1	3,889	0.03%
2019/02/15	2.3	75.58	0	75.80	75.40	2.3	3,863	0.06%
2019/02/14	15	76.32	2	76.00	76.10	13	3,842	0.34%
2019/02/13	7	76.59	6	76.97	76.30	1	3,813	0.03%
2019/02/12	4	75.65	4	75.62	75.70	0	3,760	0.00%
2019/02/11	19	76.34	1	77.00	76.30	18	3,724	0.48%
2019/01/30	2	75.50	2	75.10	75.40	0	3,703	0.00%
2019/01/29	13	75.41	6	74.90	74.70	7	3,688	0.19%
2019/01/28	7	76.04	1	76.50	76.20	6	3,652	0.16%
2019/01/25	8	75.66	0	0.00	75.60	8	3,646	0.22%
2019/01/24	7	76.71	0	0.00	76.50	7	3,606	0.19%
2019/01/23	13	76.88	6	76.30	77.30	7	3,604	0.19%
2019/01/22	6	76.15	2	75.65	75.50	4	3,566	0.11%
2019/01/21	3	77.43	3	77.60	77.50	0	3,489	0.00%
2019/01/18	14	78.95	1	78.30	78.70	13	3,424	0.38%
2019/01/17	2	79.90	1	79.40	79.40	1	3,394	0.03%
2019/01/16	11	80.88	11	80.63	80.60	0	3,450	0.00%
2019/01/15	3	80.80	6	81.68	81.00	-3	3,446	-0.09%
2019/01/14	2	79.70	1	79.80	79.80	1	3,408	0.03%
2019/01/11	3	79.80	1	79.60	79.60	2	3,413	0.06%
2019/01/10	0	0.00	5	80.46	80.60	-5	3,390	-0.15%
2019/01/09	0	0.00	1	80.61	80.60	-1	3,377	-0.03%
2019/01/08	0	0.00	2	82.50	82.50	-2	3,328	-0.06%
2019/01/07	1	82.30	0	0.00	82.00	1	3,293	0.03%
2019/01/04	3	82.17	6	82.72	83.10	-3	3,226	-0.09%
2019/01/03	2	82.50	4	82.05	82.20	-2	3,165	-0.06%
2019/01/02	6	81.80	5	81.78	80.90	1	3,059	0.03%
2018/12/28	16	79.90	15	79.78	79.90	1	2,974	0.03%
2018/12/27	0	0.00	4	79.68	79.00	-4	2,964	-0.13%
2018/12/26	2	77.20	1	77.39	77.10	1	2,902	0.03%
2018/12/25	21	78.39	3	78.00	78.10	18	2,887	0.62%
2018/12/24	17	79.76	1	80.50	80.50	16	2,843	0.56%
2018/12/22	1	77.80	0	0.00	78.10	1	2,792	0.04%
2018/12/21	11	77.78	0	0.00	77.90	11	2,821	0.39%
2018/12/20	6	78.37	1	78.40	78.40	5	2,799	0.18%
2018/12/19	6	78.97	1	79.70	78.80	5	2,767	0.18%
2018/12/18	1	79.30	0	0.00	78.60	1	2,707	0.04%
2018/12/17	54	80.34	58	79.22	79.10	-4	2,711	-0.15%
2018/12/14	5	80.18	3	80.80	80.90	2	2,682	0.07%
2018/12/13	3	79.77	0	0.00	80.00	3	2,665	0.11%
2018/12/12	4	80.23	10	80.58	80.50	-6	2,751	-0.22%
2018/12/11	1	79.50	4	80.02	80.50	-3	2,727	-0.11%
2018/12/10	10	77.40	1	77.10	77.30	9	2,619	0.34%
2018/12/07	3	76.10	1	76.30	76.40	2	2,597	0.08%
2018/12/06	0	0.00	5	74.48	74.20	-5	2,591	-0.19%
2018/12/04	1	79.40	1	78.70	78.30	0	2,572	0.00%
2018/12/03	1	77.50	5	79.42	79.50	-4	2,563	-0.16%
2018/11/30	4	76.45	2	76.90	77.00	2	2,500	0.08%
2018/11/29	3	77.20	9	77.84	77.00	-6	2,526	-0.24%
2018/11/28	7	77.14	6	76.72	77.50	1	2,469	0.04%
2018/11/27	3	72.67	3	73.23	73.60	0	2,308	0.00%
2018/11/26	1	71.90	0	0.00	72.20	1	2,279	0.04%
2018/11/23	1	71.10	0	0.00	71.10	1	2,275	0.04%
2018/11/22	2	73.45	0	0.00	73.00	2	2,257	0.09%
2018/11/20	1	74.10	4	74.98	74.00	-3	2,246	-0.13%
2018/11/19	3	74.63	3	74.73	74.70	0	2,228	0.00%
2018/11/15	0	0.00	1	73.80	73.90	-1	2,186	-0.05%
2018/11/13	2	71.40	0	0.00	73.20	2	2,206	0.09%
2018/11/12	0	0.00	1	73.40	73.30	-1	2,190	-0.05%
2018/11/09	4	73.40	8	74.30	73.50	-4	2,193	-0.18%
2018/11/08	2	74.15	0	0.00	73.90	2	2,154	0.09%
2018/11/06	2	74.05	0	0.00	71.50	2	2,124	0.09%
2018/11/05	0	0.00	1	72.20	73.00	-1	2,099	-0.05%
2018/11/02	1	72.20	0	0.00	72.80	1	2,116	0.05%
2018/11/01	1	72.00	4	72.53	72.30	-3	2,118	-0.14%
2018/10/31	0	0.00	19	70.29	72.00	-19	2,107	-0.90%
2018/10/30	3	68.10	1	68.00	68.80	2	2,121	0.09%
2018/10/29	1	70.00	24	70.59	68.90	-23	2,137	-1.08%
2018/10/26	0	0.00	3	73.07	72.60	-3	2,098	-0.14%
2018/10/25	0	0.00	3	73.30	72.60	-3	2,058	-0.15%
2018/10/24	1	72.50	15	73.15	74.00	-14	2,031	-0.69%
2018/10/23	1	71.50	4	71.60	71.20	-3	1,948	-0.15%
2018/10/19	5	69.30	0	0.00	71.00	5	1,922	0.26%
2018/10/15	1	67.10	6	67.00	67.00	-5	1,935	-0.26%
2018/10/11	0	0.00	36	66.03	64.30	-36	1,976	-1.82%
2018/10/09	0	0.00	2	69.30	69.90	-2	1,985	-0.10%
2018/10/05	5	69.92	0	0.00	70.00	5	1,991	0.25%
2018/10/04	1	72.00	0	0.00	72.00	1	1,985	0.05%
2018/10/03	0.5	72.80	4	72.75	72.70	-3.5	1,991	-0.17%
2018/09/28	2	74.60	0	0.00	74.10	2	2,032	0.10%
2018/09/27	0	0.00	7	74.73	74.90	-7	2,000	-0.35%
2018/09/26	3	74.33	0.2	73.60	73.40	2.8	1,980	0.14%
2018/09/25	0	0.00	1	75.20	75.20	-1	1,964	-0.05%
2018/09/21	5	74.72	5	74.70	75.10	0	1,938	0.00%
2018/09/20	11	74.07	9	74.29	74.10	2	1,904	0.10%
2018/09/19	6	73.17	0	0.00	72.60	6	1,830	0.33%
2018/09/18	15	74.13	12	74.08	74.10	3	1,753	0.17%
2018/09/17	20	70.80	46	71.09	72.50	-26	1,596	-1.63%
2018/09/14	2	68.90	5	68.82	68.80	-3	1,514	-0.20%
2018/09/13	29	68.46	11	68.30	68.10	18	1,496	1.20%
2018/09/12	2	69.40	0	0.00	69.00	2	1,486	0.13%
2018/09/10	23	71.97	2	70.69	69.20	21	1,457	1.44%
2018/09/07	1	70.80	0	0.00	70.80	1	1,430	0.07%
2018/09/06	1.4	72.12	0	0.00	71.80	1.4	1,407	0.10%
2018/09/05	2	73.35	2	72.88	71.90	0	1,384	0.00%
2018/09/04	1	69.30	0	0.00	69.20	1	1,313	0.08%
2018/08/23	0.2	68.80	1	68.30	68.50	-0.8	1,420	-0.06%
2018/08/22	3	68.40	0	0.00	68.30	3	1,426	0.21%
2018/08/15	0	0.00	5	71.00	71.00	-5	1,408	-0.35%
2018/08/13	1	70.70	2	72.60	72.00	-1	1,495	-0.07%
2018/08/07	2	78.90	0	0.00	78.90	2	1,462	0.14%
2018/08/06	2	80.05	0	0.00	79.10	2	1,475	0.14%
2018/08/03	0	0.00	2	79.10	79.00	-2	1,436	-0.14%
2018/08/01	0	0.00	2	76.40	76.40	-2	1,441	-0.14%
2018/07/27	1	77.00	1	77.00	76.90	0	1,476	0.00%
2018/07/25	1	75.50	0	0.00	75.50	1	1,485	0.07%
2018/07/23	2	77.85	1	78.00	78.20	1	1,449	0.07%
2018/07/19	0	0.00	2	77.05	76.60	-2	1,439	-0.14%
2018/07/18	2	77.25	3	77.37	77.60	-1	1,464	-0.07%
2018/07/17	2	75.35	1	75.00	77.00	1	1,424	0.07%
2018/07/16	0	0.00	2	74.90	74.20	-2	1,446	-0.14%
2018/07/13	0	0.00	1	75.70	75.20	-1	1,491	-0.07%
2018/07/11	0	0.00	1	74.10	73.70	-1	1,514	-0.07%
2018/07/10	1	74.90	0	0.00	74.80	1	1,533	0.07%
2018/07/09	0	0.00	3	73.37	74.40	-3	1,534	-0.20%
2018/07/06	1	73.90	1	73.90	73.90	0	1,524	0.00%
2018/07/05	0	0.00	9	72.13	71.70	-9	1,502	-0.60%
2018/06/29	1	71.90	1	72.10	72.70	0	1,573	0.00%
2018/06/27	0	0.00	1	71.60	71.20	-1	1,567	-0.06%
2018/06/26	2	71.95	10	71.10	71.50	-8	1,574	-0.51%
2018/06/20	1	72.60	0	0.00	73.40	1	1,631	0.06%
2018/06/19	14	74.39	0	0.00	73.80	14	1,641	0.85%
2018/06/15	0.1	73.00	0	0.00	73.10	0.1	1,633	0.01%
2018/06/14	0	0.00	2	73.40	73.50	-2	1,642	-0.12%
2018/06/12	1	73.70	0	0.00	73.70	1	1,682	0.06%
2018/06/11	6	74.12	0	0.00	74.00	6	1,694	0.35%
2018/06/07	0.8	74.00	0	0.00	74.00	0.8	1,681	0.05%
2018/06/01	1	73.90	1	74.30	72.80	0	1,727	0.00%
2018/05/31	5	71.40	1	71.60	71.60	4	1,710	0.23%
2018/05/30	0	0.00	2	70.70	70.50	-2	1,748	-0.11%
2018/05/29	1	71.60	0	0.00	71.50	1	1,757	0.06%
2018/05/28	13	71.92	1	71.40	71.90	12	1,781	0.67%
2018/05/24	11	70.90	0	0.00	70.80	11	1,787	0.62%
2018/05/23	3	70.50	1	70.20	70.10	2	1,784	0.11%
2018/05/22	34	70.13	0	0.00	69.70	34	1,782	1.91%
2018/05/18	6	68.20	0	0.00	68.00	6	1,704	0.35%
2018/05/11	1	66.00	1	66.40	66.10	0	1,676	0.00%
2018/05/10	1	66.00	1	66.00	66.00	0	1,672	0.00%
2018/05/09	0	0.00	1	66.80	66.70	-1	1,645	-0.06%
2018/05/04	0	0.00	2	69.50	69.50	-2	1,608	-0.12%
2018/04/27	1	68.00	0	0.00	68.20	1	1,660	0.06%
2018/04/26	2	69.50	1	70.00	67.70	1	1,656	0.06%
2018/04/25	2	69.80	0	0.00	70.00	2	1,636	0.12%
2018/04/24	1	69.80	0	0.00	69.70	1	1,633	0.06%
2018/04/20	7	69.79	0	0.00	69.00	7	1,594	0.44%
2018/04/17	0	0.00	1	72.70	73.50	-1	1,453	-0.07%
2018/04/13	1	75.90	1	75.80	75.90	0	1,416	0.00%
2018/04/09	0	0.00	30	78.24	78.00	-30	1,468	-2.04%
2018/04/02	10	79.10	0	0.00	79.00	10	1,435	0.70%
2018/03/31	0	0.00	1	77.70	77.70	-1	1,402	-0.07%
2018/03/30	0.1	76.80	0	0.00	76.40	0.1	1,397	0.01%
2018/03/28	3	76.03	0	0.00	76.00	3	1,385	0.22%
2018/03/27	11	76.95	0	0.00	76.90	11	1,353	0.81%
2018/03/26	1	77.10	0	0.00	77.30	1	1,337	0.07%
2018/03/23	1	77.30	0	0.00	77.50	1	1,326	0.08%
2018/03/21	1	78.80	0	0.00	78.70	1	1,292	0.08%
2018/03/20	0	0.00	1	78.70	78.70	-1	1,287	-0.08%
2018/03/19	0	0.00	1	79.50	79.40	-1	1,273	-0.08%
2018/03/16	12	79.97	0	0.00	79.80	12	1,259	0.95%
2018/03/15	1	79.70	2	79.50	79.30	-1	1,225	-0.08%
2018/03/13	2	78.95	0	0.00	79.10	2	1,194	0.17%
2018/03/12	0	0.00	6	79.35	78.80	-6	1,181	-0.51%
2018/03/09	7	78.67	0	0.00	78.90	7	1,177	0.59%
2018/03/08	0	0.00	2	78.75	78.90	-2	1,152	-0.17%
2018/03/07	2	78.60	0	0.00	78.00	2	1,145	0.17%
2018/03/06	1	78.50	1	78.90	78.10	0	1,127	0.00%
2018/03/05	2	78.95	0	0.00	78.50	2	1,103	0.18%
2018/03/01	2	80.60	0	0.00	80.10	2	1,068	0.19%
2018/02/27	0	0.00	1	81.60	81.60	-1	1,081	-0.09%
2018/02/26	5	81.42	0	0.00	81.30	5	1,080	0.46%
2018/02/23	1	80.70	0	0.00	81.00	1	1,090	0.09%
2018/02/22	4	80.93	0	0.00	80.20	4	1,086	0.37%
2018/02/06	0	0.00	3	82.27	81.30	-3	1,120	-0.27%
2018/02/05	2	84.00	1	84.30	84.20	1	1,104	0.09%
2018/02/02	2	85.30	0	0.00	85.20	2	1,111	0.18%
2018/02/01	2	86.00	0	0.00	86.00	2	1,163	0.17%
2018/01/31	0	0.00	4	86.78	86.80	-4	1,158	-0.35%
2018/01/30	1	86.20	2	87.20	85.80	-1	1,157	-0.09%
2018/01/29	1	86.80	1	86.60	86.60	0	1,152	0.00%
2018/01/26	2	86.15	21	86.24	86.50	-19	1,156	-1.64%
2018/01/25	2	86.85	0	0.00	86.40	2	1,162	0.17%
2018/01/24	21	88.17	3	88.13	88.20	18	1,161	1.55%
2018/01/23	0	0.00	5	87.26	86.90	-5	1,152	-0.43%
2018/01/22	1	85.90	0	0.00	86.90	1	1,140	0.09%
2018/01/19	3	85.90	0	0.00	85.80	3	1,150	0.26%
2018/01/18	0	0.00	4	87.25	86.70	-4	1,151	-0.35%
2018/01/17	1	86.10	1	86.20	86.30	0	1,152	0.00%
2018/01/16	7	86.71	2	87.20	86.30	5	1,157	0.43%
2018/01/15	0	0.00	1	86.80	86.80	-1	1,154	-0.09%
2018/01/12	0	0.00	3	85.53	85.30	-3	1,181	-0.25%
2018/01/09	5	86.86	0	0.00	85.70	5	1,282	0.39%
2018/01/08	0	0.00	2	87.85	87.90	-2	1,285	-0.16%
2018/01/05	0	0.00	2	88.30	88.10	-2	1,283	-0.16%
2018/01/04	0	0.00	1	88.00	89.10	-1	1,282	-0.08%
2018/01/03	0	0.00	1	87.20	87.20	-1	1,247	-0.08%