智擎 (4162)-元大-北投券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
94.9
漲跌
▲1.2
漲幅
+1.28%
成交量
504張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:13:30

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

智擎 (4162)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/04/30	3	93.80	0	0.00	93.70	3	1,425	0.21%
2024/04/29	0.3	95.00	2	94.15	95.30	-1.8	1,430	-0.12%
2024/04/26	1	91.40	1	92.20	91.50	0	1,434	0.00%
2024/04/25	2	91.25	1	91.60	90.60	1	1,449	0.07%
2024/04/23	1.1	90.08	1	90.40	90.20	0.1	1,498	0.00%
2024/04/22	2.1	89.87	1	88.50	88.00	1.1	1,512	0.07%
2024/04/19	3.3	90.08	0	0.00	89.00	3.3	1,523	0.22%
2024/04/17	1	92.60	2	92.95	92.60	-1	1,541	-0.06%
2024/04/16	1.1	92.43	0	0.00	91.00	1.1	1,557	0.07%
2024/04/15	5.2	94.00	0	0.00	94.10	5.2	1,565	0.33%
2024/04/12	4	97.38	1	97.90	97.10	3	1,579	0.19%
2024/04/10	0	0.00	1	98.40	98.80	-1	1,642	-0.06%
2024/04/09	1	97.60	2	98.60	97.60	-1	1,722	-0.06%
2024/04/08	1	99.50	0	0.00	99.10	1	1,770	0.06%
2024/04/03	1	97.70	0	0.00	99.00	1	1,777	0.06%
2024/04/01	0.1	100.00	1	100.00	99.60	-0.9	1,805	-0.05%
2024/03/29	1	99.40	0	0.00	99.20	1	1,813	0.06%
2024/03/28	0	0.00	13	100.00	99.40	-13	1,839	-0.71%
2024/03/27	0	0.00	2	99.20	99.70	-2	1,828	-0.11%
2024/03/26	4	97.43	1	96.80	96.80	3	1,818	0.16%
2024/03/25	1	100.00	12	99.73	101.00	-11	1,816	-0.61%
2024/03/22	0.1	96.50	1	96.70	96.50	-0.9	1,801	-0.05%
2024/03/20	6	95.27	2	96.40	95.80	4	1,855	0.22%
2024/03/19	3.1	96.60	6	97.07	96.80	-2.9	1,864	-0.16%
2024/03/18	2.1	93.50	0	0.00	93.30	2.1	1,855	0.11%
2024/03/15	2.1	93.24	0	0.00	93.20	2.1	1,863	0.11%
2024/03/14	0.1	93.00	0	0.00	92.70	0.1	1,882	0.01%
2024/03/13	0.2	93.84	0	0.00	92.40	0.2	1,896	0.01%
2024/03/12	1.1	95.64	0	0.00	95.60	1.1	1,889	0.06%
2024/03/11	1.1	96.73	1	95.10	95.10	0.1	1,904	0.01%
2024/03/08	1.3	95.31	0	0.00	95.10	1.3	1,924	0.07%
2024/03/07	11.2	95.92	2	97.40	99.30	9.2	1,930	0.48%
2024/03/06	0.2	99.70	1	98.60	98.10	-0.8	1,937	-0.04%
2024/03/05	5	100.50	1	102.00	100.50	4	1,914	0.21%
2024/03/04	7	100.57	0	0.00	100.50	7	1,924	0.36%
2024/03/01	16	102.19	1	104.50	101.50	15	1,939	0.77%
2024/02/29	2	102.00	2	102.75	103.50	0	1,986	0.00%
2024/02/27	4	104.50	12	105.17	103.00	-8	1,995	-0.40%
2024/02/26	5	103.40	5	103.60	104.50	0	1,990	0.00%
2024/02/23	6.1	101.02	0	0.00	101.00	6.1	1,981	0.31%
2024/02/22	5	101.00	0	0.00	101.00	5	2,018	0.25%
2024/02/21	3	101.83	1	102.50	101.50	2	2,043	0.10%
2024/02/20	1.1	100.55	1	101.50	101.50	0.1	2,058	0.00%
2024/02/19	1	102.50	0	0.00	101.50	1	2,075	0.05%
2024/02/16	6.1	103.48	7	104.71	102.00	-0.9	2,096	-0.04%
2024/02/15	11	110.77	3	111.17	110.50	8	2,060	0.39%
2024/02/05	0	0.00	1	106.00	106.50	-1	2,024	-0.05%
2024/02/01	1	107.00	5	107.70	107.00	-4	2,281	-0.18%
2024/01/30	1	105.00	1	107.00	105.00	0	2,702	0.00%
2024/01/29	2	106.00	5	107.00	106.00	-3	2,760	-0.11%
2024/01/26	16	112.22	14.1	112.89	108.50	1.9	2,838	0.07%
2024/01/25	2	105.50	3	104.50	105.00	-1	2,782	-0.04%
2024/01/24	1	98.80	1	100.50	100.50	0	2,896	0.00%
2024/01/23	2	99.75	0.6	99.80	99.40	1.4	3,072	0.05%
2024/01/22	1.1	99.59	1	99.90	100.50	0.1	3,404	0.00%
2024/01/18	0.1	98.63	0	0.00	98.50	0.1	3,814	0.00%
2024/01/17	2.1	99.51	0	0.00	98.30	2.1	4,079	0.05%
2024/01/16	2	103.00	0	0.00	102.50	2	4,486	0.04%
2024/01/15	0.2	103.95	2	105.00	104.50	-1.8	4,586	-0.04%
2024/01/11	0.1	103.00	0	0.00	101.50	0.1	4,609	0.00%
2024/01/10	2	103.00	0	0.00	102.00	2	4,615	0.04%
2024/01/09	1	104.50	0	0.00	104.50	1	4,602	0.02%
2024/01/08	1	107.50	0	0.00	108.00	1	4,592	0.02%
2024/01/05	0	0.00	3	106.50	109.00	-3	4,607	-0.07%
2024/01/03	6	107.75	1	107.50	106.00	5	4,625	0.11%
2024/01/02	0	0.00	5.1	107.81	110.00	-5.1	4,583	-0.11%
2023/12/29	0	0.00	1	105.00	105.50	-1	4,537	-0.02%
2023/12/28	0.1	105.00	2	104.00	104.00	-1.9	4,524	-0.04%
2023/12/27	4	105.50	1	106.00	105.00	3	4,516	0.07%
2023/12/25	0.1	102.50	1.1	103.55	105.00	-1	4,477	-0.02%
2023/12/22	0.1	101.90	0	0.00	101.50	0.1	4,445	0.00%
2023/12/19	0.1	102.00	0	0.00	103.50	0.1	4,422	0.00%
2023/12/18	5	104.60	2	104.25	104.50	3	4,416	0.07%
2023/12/15	1.1	102.50	1	102.75	104.00	0.1	4,397	0.00%
2023/12/13	0.1	98.70	0	0.00	98.60	0.1	4,388	0.00%
2023/12/12	0.1	98.70	0	0.00	97.90	0.1	4,386	0.00%
2023/12/11	1.4	98.22	0	0.00	97.80	1.4	4,378	0.03%
2023/12/08	0.1	100.00	0	0.00	99.40	0.1	4,356	0.00%
2023/12/07	0.1	100.50	0	0.00	100.00	0.1	4,342	0.00%
2023/12/06	0	0.00	2	101.00	100.50	-2	4,337	-0.05%
2023/12/05	2.1	102.71	0	0.00	101.50	2.1	4,321	0.05%
2023/12/04	1.1	104.50	5	104.50	104.00	-4	4,299	-0.09%
2023/11/30	1.1	101.02	0	0.00	100.50	1.1	4,229	0.02%
2023/11/29	0.1	100.50	0	0.00	101.00	0.1	4,229	0.00%
2023/11/28	2.1	101.01	0	0.00	101.50	2.1	4,258	0.05%
2023/11/27	5	105.90	4	105.75	103.00	1	4,236	0.02%
2023/11/22	0.1	102.00	0	0.00	101.50	0.1	4,125	0.00%
2023/11/21	1.1	100.55	1	102.00	101.00	0.1	4,102	0.00%
2023/11/20	4.1	103.15	0	0.00	102.00	4.1	4,063	0.10%
2023/11/17	0.1	103.00	0	0.00	102.50	0.1	4,038	0.00%
2023/11/16	0.1	104.50	0	0.00	102.50	0.1	4,013	0.00%
2023/11/15	1.1	103.52	1	106.00	103.50	0.1	3,985	0.00%
2023/11/14	2.1	104.45	1	104.50	103.00	1.1	3,965	0.03%
2023/11/13	2.1	106.24	4	106.50	106.50	-2	3,934	-0.05%
2023/11/10	6	111.42	7	112.86	106.50	-1	3,926	-0.03%
2023/11/09	2.1	111.02	0	0.00	111.00	2.1	3,726	0.06%
2023/11/08	5	111.00	5	112.50	112.50	0	3,665	0.00%
2023/11/07	13.1	119.19	14.2	117.73	114.00	-1.1	3,538	-0.03%
2023/11/06	0.1	111.00	3	114.83	115.50	-3	3,216	-0.09%
2023/11/03	3.1	113.18	6	116.00	112.00	-3	3,144	-0.09%
2023/11/02	4.1	113.26	1	113.50	114.00	3.1	3,014	0.10%
2023/11/01	8	115.00	4	115.63	114.50	4	2,887	0.14%
2023/10/31	25.1	113.28	21	114.17	113.50	4.1	2,729	0.15%
2023/10/30	24.4	117.65	31	116.63	116.00	-6.7	2,559	-0.26%
2023/10/27	23	114.24	34	115.57	118.00	-11	2,229	-0.49%
2023/10/26	13	111.23	13.1	108.59	107.50	-0.1	2,001	0.00%
2023/10/25	16	111.84	6.1	112.41	111.50	9.9	1,802	0.55%
2023/10/24	20	104.33	15.8	107.65	110.00	4.2	1,545	0.27%
2023/10/23	8	97.04	7.4	97.75	100.00	0.6	1,117	0.06%
2023/10/20	2	91.20	7	91.85	91.00	-5	1,026	-0.49%
2023/10/19	2.1	90.06	4	89.48	90.70	-1.9	1,008	-0.19%
2023/10/18	7.1	87.79	2	89.30	87.30	5.1	1,005	0.50%
2023/10/17	3	91.17	1	91.90	90.30	2	995	0.20%
2023/10/16	3	92.13	1	93.20	91.20	2	1,008	0.20%
2023/10/13	1.1	93.74	1	93.80	92.90	0.1	1,010	0.00%
2023/10/12	0.1	94.17	0	0.00	95.00	0.1	985	0.01%
2023/10/11	0.2	91.70	2	94.00	95.20	-1.8	989	-0.18%
2023/10/06	4.1	90.85	2	90.85	90.00	2.1	941	0.22%
2023/10/05	1	88.10	2	87.90	87.70	-1	922	-0.11%
2023/10/02	0.1	88.00	0	0.00	88.20	0.1	995	0.01%
2023/09/28	0	0.00	0.2	87.10	86.80	-0.2	1,003	-0.02%
2023/09/27	1	86.10	1	86.60	86.90	0	1,012	0.00%
2023/09/26	1	87.20	1	88.50	86.00	0	1,024	0.00%
2023/09/22	0	0.00	0.2	86.90	86.60	-0.2	1,049	-0.02%
2023/09/21	1	88.40	2	87.35	87.30	-1	1,062	-0.09%
2023/09/19	2.1	87.49	5	88.74	88.60	-2.9	1,067	-0.27%
2023/09/18	2.1	89.20	0	0.00	87.60	2.1	1,060	0.20%
2023/09/15	1	85.20	7	85.50	86.50	-6	1,033	-0.58%
2023/09/11	0	0.00	1	85.70	84.10	-1	1,055	-0.09%
2023/09/07	2	86.00	0	0.00	86.40	2	1,059	0.19%
2023/09/05	2	86.85	1	86.40	86.50	1	1,063	0.09%
2023/09/04	0.1	87.70	6	87.50	87.40	-5.9	1,065	-0.55%
2023/09/01	6.3	90.03	2	89.80	89.10	4.3	1,071	0.40%
2023/08/30	0	0.00	8	85.50	85.80	-8	1,029	-0.78%
2023/08/29	1	84.00	1	84.50	84.80	0	1,037	0.00%
2023/08/25	2	85.40	0	0.00	86.00	2	1,048	0.19%
2023/08/23	0	0.00	1	86.60	85.50	-1	1,060	-0.09%
2023/08/22	1	85.80	1	86.80	86.30	0	1,066	0.00%
2023/08/21	0	0.00	1	85.90	86.10	-1	1,072	-0.09%
2023/08/17	4	86.45	4	86.13	84.90	0	1,109	0.00%
2023/08/16	4	85.13	4	86.68	87.00	0	1,094	0.00%
2023/08/11	0	0.00	0.7	83.53	83.70	-0.7	1,057	-0.06%
2023/08/10	0	0.00	0.1	85.40	83.50	-0.1	1,068	-0.01%
2023/08/09	0	0.00	0	85.20	84.90	0	1,090	0.00%
2023/08/08	0	0.00	0.2	84.25	83.80	-0.2	1,103	-0.02%
2023/08/04	1	81.90	1	83.20	83.40	0	1,118	0.00%
2023/08/02	2	83.80	1	81.90	81.90	1	1,133	0.09%
2023/08/01	1	84.50	1	86.30	84.90	0	1,126	0.00%
2023/07/31	0.1	86.10	0	0.00	84.50	0.1	1,142	0.00%
2023/07/26	0	0.00	1	85.00	85.00	-1	1,180	-0.08%
2023/07/25	0	0.00	3	85.30	87.50	-3	1,172	-0.26%
2023/07/24	1	86.10	0	0.00	86.00	1	1,159	0.09%
2023/07/21	1.1	89.12	0	0.00	87.10	1.1	1,167	0.09%
2023/07/19	2	90.05	2	89.90	89.80	0	1,192	0.00%
2023/07/18	1	88.50	0	0.00	87.20	1	1,231	0.08%
2023/07/17	3	89.50	1	89.10	90.30	2	1,260	0.16%
2023/07/14	1.1	88.51	0	0.00	88.20	1.1	1,280	0.08%
2023/07/13	1	85.00	2	85.90	85.10	-1	1,270	-0.08%
2023/07/12	1	88.50	2	85.85	86.00	-1	1,273	-0.08%
2023/07/11	0	88.20	0.7	89.03	87.80	-0.7	1,273	-0.05%
2023/07/10	1	92.20	0	0.00	92.00	1	1,244	0.08%
2023/06/29	0.1	97.40	0	0.00	96.80	0.1	1,352	0.00%
2023/06/28	0.1	96.00	0	0.00	95.90	0.1	1,381	0.00%
2023/06/27	0.2	94.92	0.1	95.40	94.60	0.1	1,428	0.01%
2023/06/20	1	93.30	0	0.00	93.20	1	1,549	0.06%
2023/06/19	4	95.00	4	94.88	94.40	0	1,553	0.00%
2023/06/16	0.2	93.90	1	94.20	94.10	-0.8	1,553	-0.05%
2023/06/15	1.1	92.80	0	0.00	93.20	1.1	1,556	0.07%
2023/06/14	0.1	93.90	0	0.00	93.10	0.1	1,568	0.01%
2023/06/13	0.1	94.50	0	0.00	94.50	0.1	1,600	0.01%
2023/06/08	1.1	96.51	0.1	97.00	95.70	1	1,691	0.06%
2023/06/07	4.1	96.73	1	96.60	96.50	3.1	1,725	0.18%
2023/06/06	1.1	94.91	2	94.90	94.90	-1	1,747	-0.05%
2023/06/05	0.1	94.40	0	0.00	94.30	0.1	1,801	0.01%
2023/06/01	0	0.00	1	94.20	93.70	-1	1,841	-0.05%
2023/05/30	2	92.90	1	92.60	92.60	1	1,861	0.05%
2023/05/25	0	0.00	2	94.60	94.20	-2	1,902	-0.11%
2023/05/24	5	96.68	3	96.20	96.30	2	1,949	0.10%
2023/05/23	0.1	98.90	1	96.80	99.00	-1	1,943	-0.05%
2023/05/19	0.1	93.90	0	0.00	93.40	0.1	2,001	0.00%
2023/05/18	0.1	95.20	0	0.00	94.80	0.1	2,024	0.00%
2023/05/17	1.1	94.62	0	0.00	94.60	1.1	2,047	0.05%
2023/05/15	0.1	92.50	0	0.00	92.60	0.1	2,088	0.00%
2023/05/12	1.1	94.52	0	0.00	94.70	1.1	2,145	0.05%
2023/05/11	1	97.20	1	96.70	96.70	0	2,279	0.00%
2023/05/10	0.1	97.50	1	98.10	98.10	-1	2,362	-0.04%
2023/05/09	0	0.00	1	96.90	96.90	-1	2,461	-0.04%
2023/05/08	0.5	100.00	2	100.50	99.60	-1.5	2,559	-0.06%
2023/05/05	3	103.02	3	102.67	101.50	0	2,632	0.00%
2023/05/04	0	100.50	0	0.00	101.50	0	2,706	0.00%
2023/05/03	0.1	100.00	2	100.25	99.50	-2	2,731	-0.07%
2023/05/02	2.2	100.23	0	0.00	100.50	2.2	2,809	0.08%
2023/04/28	1	98.10	0	0.00	97.90	1	2,872	0.03%
2023/04/27	1	95.20	2	96.05	96.00	-1	2,938	-0.03%
2023/04/26	1.1	94.63	1	95.80	96.00	0.1	3,085	0.00%
2023/04/25	3	98.17	1	97.00	97.00	2	3,132	0.06%
2023/04/24	0.1	100.00	1	99.80	98.70	-1	3,242	-0.03%
2023/04/21	6.2	100.00	1	99.50	98.20	5.2	3,315	0.16%
2023/04/20	2.1	104.54	2	108.00	103.50	0.1	3,315	0.00%
2023/04/19	2.1	104.75	1	107.50	107.00	1.1	3,368	0.03%
2023/04/18	0.1	104.50	0	0.00	105.00	0.1	3,402	0.00%
2023/04/17	0.1	105.50	1.2	105.00	105.00	-1.2	3,534	-0.03%
2023/04/14	0.1	106.50	0	0.00	106.00	0.1	3,733	0.00%
2023/04/13	0.1	108.00	0	0.00	108.00	0.1	3,822	0.00%
2023/04/12	0.1	107.50	1	108.00	107.00	-1	3,940	-0.02%
2023/04/11	0.1	108.50	0	0.00	106.50	0.1	4,052	0.00%
2023/04/10	6.1	107.76	2	107.00	107.00	4.1	4,156	0.10%
2023/04/07	1.2	111.17	2	111.50	111.50	-0.8	4,351	-0.02%
2023/04/06	4.2	110.49	5	111.40	110.00	-0.8	4,621	-0.02%
2023/03/31	1.1	108.05	0	0.00	108.00	1.1	4,746	0.02%
2023/03/30	1.1	109.52	0	0.00	109.50	1.1	4,884	0.02%
2023/03/29	3	110.17	6	110.42	111.00	-3	4,941	-0.06%
2023/03/28	7.2	108.09	2	109.00	107.00	5.2	5,010	0.10%
2023/03/27	1	113.50	2.6	113.88	112.50	-1.6	5,058	-0.03%
2023/03/24	5.2	109.50	4.1	109.05	113.00	1.1	5,137	0.02%
2023/03/23	0.1	105.50	0	0.00	104.00	0.1	5,183	0.00%
2023/03/22	0.1	106.00	0	0.00	105.50	0.1	5,420	0.00%
2023/03/21	0.1	106.50	0	0.00	105.00	0.1	5,597	0.00%
2023/03/20	1	105.00	1	104.50	104.50	0	5,713	0.00%
2023/03/17	0.1	103.00	0	0.00	105.00	0.1	5,849	0.00%
2023/03/16	4.3	104.43	2	103.00	103.00	2.3	6,010	0.04%
2023/03/15	1	108.00	1.1	108.48	108.50	-0.1	6,188	0.00%
2023/03/14	0.1	108.50	1	108.00	107.00	-1	6,477	-0.01%
2023/03/13	1.1	103.02	0	0.00	106.50	1.1	6,694	0.02%
2023/03/10	0.1	106.75	2	106.00	105.50	-1.9	6,961	-0.03%
2023/03/09	0	0.00	1	109.00	108.00	-1	7,442	-0.01%
2023/03/08	3.3	111.06	2	112.00	110.00	1.3	7,646	0.02%
2023/03/07	3.1	114.86	2	113.75	113.00	1.1	7,812	0.01%
2023/03/06	0	0.00	1	116.50	116.00	-1	8,038	-0.01%
2023/03/03	1.1	116.00	2	115.25	115.00	-1	8,303	-0.01%
2023/03/02	2.2	113.83	1	115.50	115.00	1.2	8,561	0.01%
2023/03/01	1	113.00	0	0.00	113.00	1	8,902	0.01%
2023/02/24	0.2	115.00	5	114.50	114.50	-4.9	9,333	-0.05%
2023/02/23	1	115.50	1	116.50	116.50	0	9,673	0.00%
2023/02/22	4.1	116.98	3	115.50	115.50	1.1	9,912	0.01%
2023/02/21	0	0.00	1	120.00	118.50	-1	10,128	-0.01%
2023/02/20	2	121.50	1	120.50	119.00	1	10,449	0.01%
2023/02/17	9	118.28	8	119.06	120.50	1	10,652	0.01%
2023/02/16	0	0.00	1	118.50	118.00	-1	11,041	-0.01%
2023/02/15	2	115.00	1	117.00	115.00	1	11,340	0.01%
2023/02/13	1	117.00	1	115.50	115.00	0	11,495	0.00%
2023/02/10	4	119.00	4	121.75	116.50	0	11,668	0.00%
2023/02/09	13.2	123.38	10	121.50	121.00	3.2	11,688	0.03%
2023/02/08	4	121.63	5.4	121.95	123.00	-1.4	11,638	-0.01%
2023/02/07	4.3	122.19	4	120.63	121.00	0.3	11,670	0.00%
2023/02/06	10	122.70	8	121.00	121.50	2	11,669	0.02%
2023/02/03	7.1	119.37	5	119.90	119.00	2.1	11,657	0.02%
2023/02/02	4.1	116.22	6.5	117.46	119.00	-2.4	11,675	-0.02%
2023/02/01	1	114.00	2	114.25	114.50	-1	11,803	-0.01%
2023/01/31	5	112.49	4	113.13	115.00	1	11,910	0.01%
2023/01/30	8.2	115.33	3	112.17	112.00	5.2	11,924	0.04%
2023/01/17	4.1	112.73	5	112.00	112.00	-0.9	11,965	-0.01%
2023/01/16	9.1	113.56	7	113.57	114.00	2.1	11,956	0.02%
2023/01/13	2	116.75	3	117.17	117.00	-1	11,920	-0.01%
2023/01/12	2.3	120.34	3	117.50	116.00	-0.7	11,956	-0.01%
2023/01/11	8	126.38	3	123.17	122.50	5	11,929	0.04%
2023/01/10	4	128.13	2	128.75	128.00	2	11,953	0.02%
2023/01/09	5	127.80	13.3	128.89	128.50	-8.3	12,071	-0.07%
2023/01/06	4	125.88	9	126.39	125.50	-5	12,121	-0.04%
2023/01/05	25.1	129.63	9	128.39	126.00	16.1	12,308	0.13%
2023/01/04	13	131.69	16.3	132.44	131.50	-3.3	12,352	-0.03%
2023/01/03	5	126.80	4	127.25	128.00	1	12,332	0.01%
2022/12/30	6	126.17	9	126.89	125.00	-3	12,404	-0.02%
2022/12/29	7	123.50	8	124.69	125.00	-1	12,503	-0.01%
2022/12/28	5	123.90	5	126.00	124.00	0	12,557	0.00%
2022/12/27	30	124.37	26	124.40	126.00	4	12,773	0.03%
2022/12/26	36	123.17	30	125.17	123.50	6	12,916	0.05%
2022/12/23	16	119.66	15	119.73	118.50	1	12,901	0.01%
2022/12/22	10	119.75	19	119.16	121.00	-9	13,302	-0.07%
2022/12/21	7	117.29	7.8	118.29	116.00	-0.8	13,477	-0.01%
2022/12/20	15	117.37	17.5	117.87	115.00	-2.5	13,872	-0.02%
2022/12/19	4	119.63	7	120.57	121.00	-3	14,066	-0.02%
2022/12/16	6	119.75	8.2	118.95	117.50	-2.2	14,567	-0.01%
2022/12/15	21.2	122.00	12	121.83	121.50	9.2	14,916	0.06%
2022/12/14	10	122.30	7	122.43	125.50	3	15,006	0.02%
2022/12/13	36.2	129.17	33.2	125.80	124.00	3	14,922	0.02%
2022/12/12	1	124.50	1	126.50	126.00	0	15,033	0.00%
2022/12/09	8.2	126.21	8	126.75	126.00	0.2	15,054	0.00%
2022/12/08	12.1	129.65	7	131.07	126.50	5.1	15,116	0.03%
2022/12/07	21	135.83	21	136.00	133.00	0	15,242	0.00%
2022/12/06	21	140.95	15	137.90	137.50	6	15,318	0.04%
2022/12/05	17	144.21	18	142.58	146.00	-1	15,276	-0.01%
2022/12/02	9	143.78	7	143.14	140.50	2	15,297	0.01%
2022/12/01	29	142.45	42.2	143.25	145.50	-13.2	15,224	-0.09%
2022/11/30	7	138.57	10	138.70	139.00	-3	15,098	-0.02%
2022/11/29	8	134.44	3	136.17	134.50	5	15,207	0.03%
2022/11/28	40	137.00	47.5	137.92	137.50	-7.5	15,301	-0.05%
2022/11/25	10	137.65	8	138.13	133.00	2	15,609	0.01%
2022/11/24	11	137.91	10	138.05	138.50	1	15,786	0.01%
2022/11/23	22	137.55	17	137.76	139.00	5	15,790	0.03%
2022/11/22	33	137.48	35.1	133.35	133.00	-2.1	15,724	-0.01%
2022/11/21	9	137.34	20.5	137.76	140.00	-11.5	15,677	-0.07%
2022/11/18	10	132.05	30.3	132.14	132.00	-20.3	16,016	-0.13%
2022/11/17	22.1	131.05	25	129.52	129.00	-2.9	16,067	-0.02%
2022/11/16	24	128.58	44.1	127.89	127.50	-20.1	16,387	-0.12%
2022/11/15	14	122.79	9.3	122.15	122.50	4.7	16,170	0.03%
2022/11/14	18	125.06	29.2	123.93	125.50	-11.2	16,146	-0.07%
2022/11/11	17	120.15	16	122.06	123.50	1	15,907	0.01%
2022/11/10	0	0.00	5	112.50	112.50	-5	15,655	-0.03%
2022/11/09	4	104.50	2	105.25	102.50	2	15,721	0.01%
2022/11/08	7	104.64	14	104.42	103.50	-7	15,558	-0.04%
2022/11/07	5	97.74	6.1	97.79	98.30	-1.1	15,366	-0.01%
2022/11/04	8.1	94.89	6	95.12	95.70	2.1	15,294	0.01%
2022/11/03	15	97.56	7	97.43	96.10	8	15,262	0.05%
2022/11/02	10	98.33	3	99.17	98.90	7	15,193	0.05%
2022/11/01	4	96.28	11	97.08	97.20	-7	15,161	-0.05%
2022/10/31	1	95.80	16	92.65	94.80	-15	15,243	-0.10%
2022/10/28	15	95.43	19	95.78	90.90	-4	15,161	-0.03%
2022/10/27	13	96.78	45	94.46	98.10	-32	15,131	-0.21%
2022/10/26	10	94.14	6	94.88	94.10	4	15,095	0.03%
2022/10/25	3	95.30	10	93.84	94.00	-7	15,137	-0.05%
2022/10/24	2	98.45	3	98.87	96.90	-1	15,097	-0.01%
2022/10/21	4	99.63	2	98.90	97.00	2	15,130	0.01%
2022/10/20	2	102.50	2	104.00	103.00	0	15,319	0.00%
2022/10/19	9	104.06	4	103.50	103.00	5	15,390	0.03%
2022/10/18	7	104.14	28	105.11	106.00	-21	15,556	-0.13%
2022/10/17	6	99.38	8	101.50	104.50	-2	15,629	-0.01%
2022/10/14	3	104.34	13	105.08	105.50	-10	15,523	-0.06%
2022/10/13	19.2	102.65	13.1	99.49	97.30	6.1	15,500	0.04%
2022/10/12	19	106.29	18	104.53	107.00	1	15,437	0.01%
2022/10/11	5.2	107.79	15	105.53	106.50	-9.8	15,317	-0.06%
2022/10/07	10	110.80	5	111.40	111.00	5	15,252	0.03%
2022/10/06	15	109.47	24	109.60	112.00	-9	15,299	-0.06%
2022/10/05	3	109.50	5	109.30	108.50	-2	15,330	-0.01%
2022/10/04	44.1	111.41	36	110.51	109.50	8.1	15,561	0.05%
2022/10/03	157.2	115.46	59	113.33	107.50	98.2	15,465	0.63%	大買/
2022/09/30	48	114.79	49	114.20	118.00	-1	15,151	-0.01%
2022/09/29	116	116.66	85	114.19	117.00	31	15,015	0.21%	大買/
2022/09/28	29	120.76	41	120.28	114.00	-12	14,622	-0.08%
2022/09/27	56.2	120.54	37	121.97	126.50	19.2	14,448	0.13%
2022/09/26	22	126.89	23	125.39	128.00	-1	14,123	-0.01%
2022/09/23	68.1	134.58	48	135.45	128.50	20.1	13,976	0.14%
2022/09/22	7	133.29	22	137.52	141.50	-15	13,628	-0.11%
2022/09/21	6.1	127.16	7	128.57	129.00	-0.9	13,306	-0.01%
2022/09/20	3	127.83	1	129.50	127.50	2	13,189	0.02%
2022/09/19	13.2	130.94	4	129.13	129.00	9.2	13,139	0.07%
2022/09/16	3.2	134.44	4	135.25	136.00	-0.8	13,015	-0.01%
2022/09/15	4.2	135.67	4	135.88	133.00	0.2	13,148	0.00%
2022/09/14	7.2	138.29	6	139.17	136.00	1.2	13,158	0.01%
2022/09/13	8	139.50	16	140.72	136.00	-8	12,977	-0.06%
2022/09/12	19.3	137.89	10	137.65	138.00	9.3	12,917	0.07%
2022/09/08	21	132.83	24	134.10	137.50	-3	12,752	-0.02%
2022/09/07	14	129.89	24	131.40	132.50	-10	12,521	-0.08%
2022/09/06	28	131.52	20	128.93	131.00	8	12,350	0.06%
2022/09/05	22	135.41	14	136.29	135.50	8	11,997	0.07%
2022/09/02	20	134.60	14	135.43	135.00	6	11,796	0.05%
2022/09/01	25	134.86	39	135.42	135.00	-14	11,582	-0.12%
2022/08/31	25.1	132.52	20	133.68	128.00	5.1	11,057	0.05%
2022/08/30	14.1	126.96	14	128.50	127.00	0.1	10,604	0.00%
2022/08/29	6.6	124.73	4.1	124.27	125.50	2.5	10,338	0.02%
2022/08/26	31	125.89	7.1	127.06	124.50	23.9	10,062	0.24%
2022/08/25	74.1	127.34	59	128.03	126.00	15.1	9,671	0.16%
2022/08/24	12	120.29	26.1	122.31	127.00	-14.1	8,980	-0.16%
2022/08/23	30.2	116.83	29	116.79	115.50	1.2	8,671	0.01%
2022/08/22	1	113.00	3.2	115.03	115.50	-2.2	8,082	-0.03%
2022/08/19	9	100.49	10	102.84	105.00	-1	7,963	-0.01%
2022/08/18	13	97.03	15.3	97.74	101.00	-2.3	7,753	-0.03%
2022/08/17	8	92.45	3.3	92.35	93.50	4.7	7,567	0.06%
2022/08/16	7	91.99	6.1	91.99	91.70	1	7,495	0.01%
2022/08/15	1	88.00	3.2	86.46	87.90	-2.2	7,420	-0.03%
2022/08/12	6	87.04	3	87.47	87.50	3	7,396	0.04%
2022/08/11	5	87.94	10.3	87.63	87.50	-5.3	7,401	-0.07%
2022/08/10	3	87.03	4.1	87.61	86.30	-1.1	7,387	-0.01%
2022/08/09	5	83.68	5	83.98	85.00	0	7,324	0.00%
2022/08/08	9	81.86	10	81.88	81.60	-1	7,277	-0.01%
2022/08/05	20.2	83.38	11.1	83.53	83.10	9.2	7,233	0.13%
2022/08/04	5.9	84.60	0	0.00	84.60	5.9	7,104	0.08%
2022/08/03	16.6	95.93	12	96.25	94.00	4.6	7,129	0.06%
2022/08/02	13.3	100.90	6	99.92	99.30	7.3	6,986	0.10%
2022/08/01	3	101.00	16	101.78	103.00	-13	6,882	-0.19%
2022/07/29	3	99.57	2	99.65	99.50	1	6,779	0.01%
2022/07/28	5	97.94	7	98.19	98.50	-2	6,726	-0.03%
2022/07/27	18	99.13	20.1	100.20	98.20	-2.1	6,671	-0.03%
2022/07/26	12	98.99	12	99.46	97.20	0	6,423	0.00%
2022/07/25	22	98.79	20.3	99.54	98.20	1.8	6,342	0.03%
2022/07/22	10.4	95.32	22	94.81	96.50	-11.6	6,095	-0.19%
2022/07/21	4	91.35	5	92.02	92.70	-1	5,955	-0.02%
2022/07/20	12	92.40	5	91.54	91.10	7	5,939	0.12%
2022/07/19	18.1	94.76	5	95.76	93.80	13.1	5,865	0.22%
2022/07/15	8	94.08	7.1	93.46	92.40	0.9	5,783	0.02%
2022/07/14	12	94.06	12	93.67	94.80	0	5,722	0.00%
2022/07/13	17	94.26	20	94.99	94.60	-3	5,583	-0.05%
2022/07/12	32	94.71	30	93.02	89.60	2	5,517	0.04%
2022/07/11	10	89.34	17.1	91.64	94.90	-7.1	5,359	-0.13%
2022/07/08	4	87.38	9	86.98	86.30	-5	5,259	-0.10%
2022/07/07	20	87.88	11.1	87.29	87.20	9	5,215	0.17%
2022/07/06	18	89.49	20	89.61	89.70	-2	5,123	-0.04%
2022/07/05	7	88.77	17	88.92	89.50	-10	5,001	-0.20%
2022/07/04	5	86.26	5	85.56	84.60	0	4,889	0.00%
2022/07/01	1	89.10	19	87.71	88.90	-18	4,828	-0.37%
2022/06/30	29.1	87.89	14	88.99	88.10	15.1	4,743	0.32%
2022/06/29	6	86.25	11	88.33	87.60	-5	4,732	-0.11%
2022/06/28	3	86.77	3.1	86.09	85.20	-0.1	4,860	0.00%
2022/06/27	1	85.10	1	85.30	85.40	0	4,885	0.00%
2022/06/24	3	85.53	2.1	87.10	88.70	0.9	4,994	0.02%
2022/06/23	10	87.76	17.1	87.76	88.80	-7.1	4,925	-0.14%
2022/06/22	6	86.03	8.1	85.92	86.10	-2.1	4,738	-0.04%
2022/06/21	2	82.85	6	82.48	84.00	-4	4,679	-0.09%
2022/06/20	10	82.80	10	83.20	81.50	0	4,778	0.00%
2022/06/17	3	80.80	4	80.40	80.00	-1	4,725	-0.02%
2022/06/16	2	76.60	9	76.53	76.30	-7	4,721	-0.15%
2022/06/15	2	78.20	0	0.00	76.60	2	4,789	0.04%
2022/06/14	2	75.70	0	0.00	74.70	2	4,902	0.04%
2022/06/13	2	80.35	2.3	79.37	77.80	-0.3	4,958	-0.01%
2022/06/09	2	73.40	4	73.20	74.70	-2	4,887	-0.04%
2022/06/08	2	71.10	0	0.00	71.60	2	5,009	0.04%
2022/06/07	0.3	70.56	0	0.00	71.10	0.3	5,329	0.01%
2022/06/06	1	71.40	3	70.37	71.40	-2	5,477	-0.04%
2022/06/02	1	71.11	2	72.20	71.10	-1	5,579	-0.02%
2022/06/01	2.3	72.46	0	0.00	72.40	2.3	5,669	0.04%
2022/05/30	0.2	73.80	0	0.00	74.30	0.2	5,953	0.00%
2022/05/26	0.2	74.50	0	0.00	72.00	0.2	6,223	0.00%
2022/05/23	1	76.49	0	0.00	76.10	1	6,453	0.02%
2022/05/19	0.1	75.30	0	0.00	75.70	0.1	6,463	0.00%
2022/05/17	0	0.00	5	78.34	78.20	-5	6,413	-0.08%
2022/05/12	3.1	78.11	2	77.00	74.80	1.1	6,379	0.02%
2022/05/11	2	80.00	0	0.00	79.50	2	6,320	0.03%
2022/05/10	4.2	81.55	1	82.00	80.90	3.2	6,274	0.05%
2022/05/09	1	84.10	3.1	84.08	83.70	-2.1	6,226	-0.03%
2022/05/06	1.1	83.99	0	0.00	84.60	1.1	6,205	0.02%
2022/05/05	2	86.25	3.2	86.44	86.80	-1.2	6,167	-0.02%
2022/05/04	12.2	87.04	1.1	85.58	84.90	11.1	6,128	0.18%
2022/05/03	0.1	86.00	0	0.00	87.50	0.1	6,084	0.00%
2022/04/29	0	86.10	8	88.03	87.70	-8	6,022	-0.13%
2022/04/28	1	83.60	0	0.00	83.30	1	5,927	0.02%
2022/04/27	1	80.60	3.2	83.04	84.60	-2.2	5,889	-0.04%
2022/04/26	2.2	83.97	0.2	85.50	82.00	2	5,841	0.03%
2022/04/25	0.2	86.95	2	87.35	85.80	-1.8	5,784	-0.03%
2022/04/22	7	88.83	4	89.65	88.90	3	5,736	0.05%
2022/04/21	3	86.40	8.4	88.23	88.50	-5.4	5,626	-0.10%
2022/04/20	4.3	85.44	3.1	84.91	84.80	1.2	5,557	0.02%
2022/04/19	1.2	88.36	0	0.00	87.10	1.2	5,498	0.02%
2022/04/18	4	89.48	2.1	90.40	89.10	1.9	5,412	0.04%
2022/04/15	29.3	89.62	25	89.98	87.80	4.3	5,216	0.08%
2022/04/14	15	86.91	15.2	87.89	88.80	-0.2	4,966	0.00%
2022/04/13	0.1	80.99	1	81.10	81.10	-0.9	4,832	-0.02%
2022/04/12	2	79.00	2.3	80.58	81.10	-0.3	4,813	-0.01%
2022/04/11	0.2	82.40	8	79.88	79.40	-7.8	4,768	-0.16%
2022/04/08	1.1	81.76	1.4	81.53	82.30	-0.3	4,745	-0.01%
2022/04/07	1.1	81.23	2.1	82.57	80.70	-1	4,824	-0.02%
2022/04/06	6.2	83.44	0	84.30	84.60	6.2	4,806	0.13%
2022/04/01	14.4	86.93	9	87.76	85.90	5.4	4,732	0.11%
2022/03/31	20.1	91.53	5	93.84	89.60	15.1	4,496	0.34%
2022/03/30	13	98.82	6	98.28	98.20	7	4,203	0.17%
2022/03/29	4	99.30	13	99.44	99.80	-9	4,081	-0.22%
2022/03/28	11	97.44	3.2	99.09	94.60	7.8	3,854	0.20%
2022/03/25	5	99.46	1	101.00	97.00	4	3,748	0.11%
2022/03/24	3	100.20	1.1	98.18	98.10	2	3,661	0.05%
2022/03/23	13	97.71	18	99.11	99.60	-5	3,503	-0.14%
2022/03/22	7	95.99	10	94.78	94.20	-3	3,278	-0.09%
2022/03/21	1	90.50	8	90.48	91.00	-7	3,098	-0.23%
2022/03/18	4	91.08	2	90.75	93.00	2	3,007	0.07%
2022/03/17	9	90.57	15.1	90.81	91.80	-6.1	2,904	-0.21%
2022/03/16	5	84.24	5	84.00	84.50	0	2,733	0.00%
2022/03/15	7	82.99	5.2	83.67	81.60	1.8	2,631	0.07%
2022/03/14	8.1	80.25	15.6	80.63	81.00	-7.5	2,527	-0.30%
2022/03/11	14.9	82.29	11.2	84.19	81.20	3.7	2,459	0.15%
2022/03/10	14.3	90.86	8	90.19	88.00	6.3	2,301	0.27%
2022/03/09	1	82.70	3.1	86.49	88.10	-2.1	1,984	-0.11%
2022/03/08	7.1	82.17	5	82.44	80.10	2.1	1,852	0.11%
2022/03/07	5	87.22	9	86.22	85.00	-4	1,753	-0.23%
2022/03/04	4	90.20	5.2	89.29	89.10	-1.2	1,673	-0.07%
2022/03/03	3.1	86.89	2.3	87.71	89.50	0.8	1,559	0.05%
2022/03/02	1	80.00	6.8	82.34	85.20	-5.8	1,389	-0.42%
2022/03/01	3.8	77.09	4	77.63	78.00	-0.2	1,175	-0.02%
2022/02/25	2	77.55	21.1	76.62	77.90	-19.1	1,116	-1.71%
2022/02/24	2	74.60	1	73.60	73.60	1	1,005	0.10%
2022/02/23	10.2	71.79	4	72.68	73.20	6.2	912	0.68%
2022/02/17	2	67.30	0	0.00	67.00	2	830	0.24%
2022/02/16	0	67.40	0	0.00	67.80	0	827	0.00%
2022/02/14	0	0.00	1	66.00	66.30	-1	812	-0.12%
2022/02/07	0	0.00	3	61.00	62.90	-3	786	-0.38%
2022/01/18	0	0.00	1	65.00	64.00	-1	775	-0.13%
2022/01/14	0	0.00	6	64.50	63.60	-6	777	-0.77%
2022/01/13	1	66.20	0	0.00	66.10	1	771	0.13%
2022/01/12	0	0.00	2	66.85	67.40	-2	765	-0.26%
2022/01/11	1	66.00	0	0.00	66.00	1	754	0.13%
2022/01/05	0	0.00	10	68.00	67.70	-10	728	-1.37%
2022/01/04	0	0.00	1	71.00	70.00	-1	715	-0.14%
2022/01/03	0	0.00	2	70.80	70.30	-2	709	-0.28%
2021/12/30	10	72.20	5	70.38	72.60	5	686	0.73%
2021/12/29	0	0.00	1	70.70	71.50	-1	559	-0.18%
2021/12/27	2	65.50	1	65.50	64.40	1	483	0.21%
2021/12/20	2	63.60	0	0.00	63.90	2	479	0.42%
2021/12/15	0	0.00	1	63.20	63.10	-1	472	-0.21%
2021/12/14	3	63.50	0	0.00	63.10	3	475	0.63%
2021/12/13	1	65.60	1	65.10	65.20	0	461	0.00%
2021/12/09	0	0.00	1	62.90	62.70	-1	441	-0.23%
2021/12/08	2	62.35	0	0.00	62.80	2	442	0.45%
2021/12/07	0	0.00	1.5	63.07	62.60	-1.5	433	-0.35%
2021/12/03	3	64.23	1	63.60	63.80	2	415	0.48%
2021/12/02	4	62.70	2	62.50	63.60	2	402	0.50%
2021/12/01	3	59.63	2.1	59.77	60.40	0.9	371	0.24%
2021/11/29	0	0.00	1	56.20	56.50	-1	323	-0.31%
2021/11/26	2	58.10	1	58.40	57.10	1	313	0.32%
2021/11/25	3	58.27	1	59.00	58.50	2	307	0.65%
2021/11/18	0	0.00	1	56.50	56.70	-1	287	-0.35%
2021/11/17	1	56.50	0	0.00	56.30	1	282	0.35%
2021/11/15	1	56.60	0	0.00	56.90	1	286	0.35%
2021/11/09	0	0.00	2	57.60	58.20	-2	292	-0.68%
2021/11/05	2	58.30	0	0.00	58.20	2	298	0.67%
2021/10/29	1	58.70	0	0.00	58.90	1	325	0.31%
2021/10/28	0	0.00	3	58.57	58.50	-3	325	-0.92%
2021/10/25	0	0.00	2	57.70	57.60	-2	327	-0.61%
2021/10/22	4	58.08	2	59.65	57.70	2	332	0.60%
2021/10/21	0	0.00	2	57.70	58.60	-2	330	-0.61%
2021/10/20	1	58.00	0	0.00	57.10	1	330	0.30%
2021/10/12	2	56.80	1	57.00	56.70	1	347	0.29%
2021/10/08	1	56.10	1	57.20	56.60	0	348	0.00%
2021/10/07	3	54.40	4	54.50	55.80	-1	347	-0.29%
2021/10/05	1	53.80	0	0.00	54.70	1	369	0.27%
2021/10/01	3	55.67	0	0.00	55.10	3	401	0.75%
2021/09/30	0	0.00	1	56.20	55.40	-1	403	-0.25%
2021/09/29	1.1	54.98	0	0.00	54.50	1.1	400	0.27%
2021/09/28	0	0.00	2	56.00	55.80	-2	398	-0.50%
2021/09/27	1	55.90	0	0.00	55.90	1	401	0.25%
2021/09/24	0	0.00	1	56.40	56.70	-1	405	-0.25%
2021/09/23	3	55.80	0	0.00	55.40	3	407	0.74%
2021/09/22	1	54.60	0	0.00	54.60	1	409	0.24%
2021/09/17	2	55.70	0	0.00	55.50	2	411	0.49%
2021/09/16	4	56.50	0	0.00	56.40	4	411	0.97%
2021/09/15	5	57.42	0	0.00	57.10	5	410	1.22%
2021/09/08	0	0.00	5	60.04	60.00	-5	420	-1.19%
2021/08/31	0	0.00	1	61.00	61.80	-1	457	-0.22%
2021/08/26	1	60.90	1	61.00	60.30	0	469	0.00%
2021/08/24	5	58.76	0	0.00	58.80	5	516	0.97%
2021/08/23	0.3	58.80	0	0.00	59.20	0.3	535	0.05%
2021/08/19	1	58.80	0	0.00	58.60	1	549	0.18%
2021/08/17	0	0.00	1	63.20	61.60	-1	550	-0.18%
2021/08/12	0	0.00	1	63.30	63.50	-1	559	-0.18%
2021/08/11	1	63.80	0	0.00	63.30	1	572	0.17%
2021/08/06	1	66.50	0	0.00	66.20	1	607	0.16%
2021/08/05	0	0.00	0.1	66.00	66.30	-0.1	615	-0.02%
2021/07/28	0.1	62.90	0	0.00	62.30	0.1	676	0.01%
2021/06/04	0	0.00	2	67.90	68.00	-2	1,458	-0.14%
2021/06/03	2	68.80	0	0.00	68.80	2	1,464	0.14%
2021/06/02	0	0.00	1	68.40	67.70	-1	1,473	-0.07%
2021/06/01	1	66.10	2	67.60	69.00	-1	1,496	-0.07%
2021/05/31	1	64.60	1	66.40	64.00	0	1,480	0.00%
2021/05/27	1	66.00	1	65.80	66.60	0	1,542	0.00%
2021/05/26	0.1	65.60	0	0.00	65.40	0.1	1,606	0.01%
2021/05/25	1	63.70	1	65.30	63.60	0	1,728	0.00%
2021/05/21	0	0.00	2	64.80	65.00	-2	1,940	-0.10%
2021/05/20	2	64.30	0	0.00	63.60	2	1,936	0.10%
2021/05/19	1	64.10	0	0.00	64.30	1	1,940	0.05%
2021/05/18	1	60.60	1	61.90	62.40	0	1,933	0.00%
2021/05/13	0	0.00	1	63.20	63.50	-1	1,896	-0.05%
2021/05/12	1	66.70	0	0.00	62.10	1	1,884	0.05%
2021/05/11	10	65.45	0	0.00	65.10	10	1,858	0.54%
2021/05/07	0	0.00	1	67.60	68.40	-1	1,843	-0.05%
2021/05/05	1	67.30	0	0.00	67.00	1	1,824	0.05%
2021/04/26	0.1	70.60	0	0.00	71.00	0.1	1,747	0.00%
2021/04/21	0.2	73.00	0	0.00	72.70	0.2	1,745	0.01%
2021/04/12	1	75.20	0	0.00	81.80	1	1,530	0.07%
2021/04/09	1	75.70	1	74.20	74.40	0	1,445	0.00%
2021/04/06	0	0.00	2	72.40	72.60	-2	1,390	-0.14%
2021/03/30	0	0.00	1	72.30	72.30	-1	1,362	-0.07%
2021/03/24	3	75.50	3	74.90	75.50	0	1,297	0.00%
2021/03/19	1	74.20	5	73.80	74.00	-4	1,188	-0.34%
2021/03/18	5	72.60	0	0.00	73.60	5	1,127	0.44%
2021/03/11	0	0.00	1	71.50	70.30	-1	1,072	-0.09%
2021/03/09	0	0.00	2	71.00	69.20	-2	1,065	-0.19%
2021/03/08	2	69.40	0	0.00	71.40	2	1,066	0.19%
2021/03/05	0	0.00	1	68.30	68.60	-1	1,052	-0.10%
2021/03/03	0	0.00	5	71.70	71.60	-5	1,021	-0.49%
2021/03/02	3	77.30	5	75.00	71.50	-2	1,005	-0.20%
2021/02/26	6	73.00	0	0.00	76.10	6	964	0.62%
2021/02/25	3	72.80	4.2	73.52	72.80	-1.2	898	-0.13%
2021/02/24	7	70.76	11.1	70.38	69.60	-4.1	771	-0.53%
2021/02/18	4	50.20	0	0.00	50.40	4	560	0.71%
2021/02/04	2	49.25	0	0.00	49.05	2	553	0.36%
2021/01/26	0	0.00	7	50.20	49.30	-7	541	-1.29%
2021/01/20	0	0.00	1	50.50	50.30	-1	527	-0.19%
2021/01/15	1.2	53.79	0	0.00	54.50	1.2	507	0.24%
2021/01/14	2	52.70	0	0.00	52.50	2	494	0.40%
2021/01/13	0.3	53.60	0	0.00	53.70	0.3	486	0.05%
2021/01/08	0	0.00	1	54.20	54.20	-1	475	-0.21%
2021/01/07	1	55.00	0	0.00	54.90	1	477	0.21%
2020/12/23	0.2	60.50	0	0.00	60.50	0.2	467	0.05%
2020/12/21	0	0.00	2	59.50	60.30	-2	471	-0.42%
2020/12/18	3	59.20	0	0.00	58.80	3	476	0.63%
2020/12/17	0	0.00	6	58.65	58.70	-6	481	-1.25%
2020/12/16	0	0.00	1	58.30	58.80	-1	482	-0.21%
2020/12/11	0	0.00	3	60.23	59.10	-3	482	-0.62%
2020/12/10	8	61.50	0	0.00	60.60	8	481	1.66%
2020/12/09	1	62.20	0	0.00	61.80	1	482	0.21%
2020/12/08	2	63.00	3	63.20	63.10	-1	480	-0.21%
2020/11/27	2	59.60	1	60.10	59.40	1	433	0.23%
2020/11/26	10.2	58.38	0	0.00	57.90	10.2	421	2.42%
2020/11/25	0.2	59.00	1	59.60	59.70	-0.8	419	-0.19%
2020/11/23	0	0.00	7	56.99	57.00	-7	411	-1.70%
2020/11/20	1.1	57.84	0	0.00	57.50	1.1	422	0.26%
2020/11/19	1.1	58.91	3	58.27	58.60	-1.9	421	-0.45%
2020/11/18	3	55.43	0	0.00	56.30	3	413	0.73%
2020/11/13	0	55.10	0	0.00	55.00	0	458	0.01%
2020/11/05	0	0.00	1	55.80	56.60	-1	512	-0.20%
2020/10/30	1	55.30	0	0.00	54.40	1	571	0.18%
2020/10/29	0.1	55.00	0	0.00	54.90	0.1	581	0.02%
2020/10/28	0	0.00	13	56.33	55.50	-13	595	-2.18%
2020/10/22	0	0.00	1	58.90	58.10	-1	650	-0.15%
2020/10/21	0	0.00	15	59.70	59.30	-15	667	-2.25%
2020/10/16	1	60.80	0	0.00	60.50	1	712	0.14%
2020/10/15	0	0.00	22	61.70	60.70	-22	737	-2.98%
2020/10/14	0	0.00	14	63.23	62.60	-14	779	-1.80%
2020/10/13	0	0.00	45	61.09	62.60	-45	859	-5.24%
2020/10/12	0	0.00	49	59.79	59.10	-49	859	-5.70%
2020/09/30	0	0.00	1	61.80	61.00	-1	1,335	-0.07%
2020/09/25	33	62.15	49	62.16	61.20	-16	1,512	-1.06%
2020/09/23	15	64.73	15	64.97	64.70	0	1,726	0.00%
2020/09/17	0	0.00	1	68.90	68.30	-1	1,857	-0.05%
2020/09/11	1	68.20	0	0.00	67.90	1	2,215	0.05%
2020/09/07	0.3	69.30	0	0.00	69.10	0.3	2,513	0.01%
2020/09/01	0	0.00	1	72.40	70.80	-1	2,726	-0.04%
2020/08/27	0	0.00	1	71.60	70.80	-1	3,006	-0.03%
2020/08/26	1	70.80	0	0.00	70.40	1	3,048	0.03%
2020/08/24	0	0.00	1	68.80	68.80	-1	3,382	-0.03%
2020/08/21	2	66.70	24	66.87	68.50	-22	3,473	-0.63%
2020/08/20	16	67.18	17	67.51	66.10	-1	3,583	-0.03%
2020/08/19	2	71.00	1	72.20	70.60	1	3,644	0.03%
2020/08/17	0.2	70.70	0	0.00	70.60	0.2	3,648	0.01%
2020/08/13	1	70.20	0	0.00	69.90	1	3,658	0.03%
2020/08/11	0	0.00	1	72.70	73.10	-1	3,649	-0.03%
2020/08/06	1	78.00	0	0.00	75.60	1	3,625	0.03%
2020/08/05	0	0.00	1	75.60	76.90	-1	3,618	-0.03%
2020/08/04	0	0.00	2	74.50	74.40	-2	3,605	-0.06%
2020/07/29	19	72.52	21	73.89	72.50	-2	3,646	-0.05%
2020/07/23	1	75.90	0	0.00	75.60	1	3,625	0.03%
2020/07/22	1	77.80	0	0.00	77.70	1	3,622	0.03%
2020/07/20	2	72.55	41	73.08	75.50	-39	3,579	-1.09%
2020/07/17	10	77.58	6	77.70	74.10	4	3,535	0.11%
2020/07/16	3	83.00	0	0.00	82.20	3	3,461	0.09%
2020/07/15	1	84.50	1	82.60	81.60	0	3,449	0.00%
2020/07/14	2	82.20	3	87.20	82.20	-1	3,422	-0.03%
2020/07/13	5	89.42	7.3	87.77	87.20	-2.3	3,386	-0.07%
2020/07/10	7	84.63	1	82.00	84.00	6	3,259	0.18%
2020/07/09	1	85.00	7	83.49	83.50	-6	3,161	-0.19%
2020/07/08	3	81.03	0	0.00	80.60	3	3,033	0.10%
2020/07/07	0	0.00	1	80.30	79.60	-1	2,989	-0.03%
2020/07/06	2	83.15	0	0.00	84.00	2	2,934	0.07%
2020/07/02	7	84.91	5	84.32	83.50	2	2,836	0.07%
2020/07/01	1	79.00	1	81.40	80.60	0	2,680	0.00%
2020/06/30	0	0.00	3	80.17	80.00	-3	2,664	-0.11%
2020/06/29	0	0.00	4	78.88	80.00	-4	2,643	-0.15%
2020/06/23	3	80.87	7	81.03	80.10	-4	2,602	-0.15%
2020/06/22	1	79.00	0	0.00	78.70	1	2,505	0.04%
2020/06/18	3	84.80	3	83.00	82.70	0	2,440	0.00%
2020/06/17	0	0.00	4	74.70	78.10	-4	2,272	-0.18%
2020/06/16	13	75.18	10	77.00	74.40	3	2,197	0.14%
2020/06/15	0	0.00	5.1	72.95	75.60	-5.1	2,101	-0.24%
2020/06/12	2	68.85	1	68.20	68.80	1	2,036	0.05%
2020/06/11	2	74.80	0	0.00	69.00	2	2,031	0.10%
2020/06/10	2	74.10	1	74.50	74.00	1	1,987	0.05%
2020/06/09	15	75.21	21	76.39	74.80	-6	1,958	-0.31%
2020/06/08	6	77.13	0	0.00	74.70	6	1,924	0.31%
2020/06/05	0	0.00	4	76.80	78.10	-4	1,865	-0.21%
2020/06/04	21	71.82	16	69.31	74.60	5	1,735	0.29%
2020/06/03	31.1	72.60	33.2	70.40	70.00	-2.1	1,635	-0.13%
2020/06/02	2	71.20	0	0.00	72.00	2	1,589	0.13%
2020/06/01	8	73.61	5	74.46	75.50	3	1,543	0.19%
2020/05/29	9	69.98	11	70.30	72.30	-2	1,371	-0.15%
2020/05/28	14	67.23	1	66.90	66.90	13	1,205	1.08%
2020/05/27	19	66.14	5.1	66.75	67.40	13.9	1,119	1.24%
2020/05/26	178	62.48	0	0.00	63.50	178	1,004	17.72%	大買/鉅額交易
2020/05/25	40	59.00	0	0.00	58.70	40	926	4.32%
2020/05/22	4	57.00	0	0.00	57.00	4	925	0.43%
2020/05/07	0	0.00	16	55.62	56.60	-16	1,099	-1.46%
2020/05/06	0	0.00	7	58.00	55.20	-7	1,079	-0.65%
2020/04/27	1	51.20	2	50.60	51.30	-1	1,028	-0.10%
2020/04/24	0	0.00	1	49.55	49.40	-1	1,019	-0.10%
2020/04/23	1	49.80	0	0.00	49.35	1	1,019	0.10%
2020/04/20	0.1	51.10	0	0.00	51.20	0.1	1,002	0.01%
2020/04/17	3	50.63	0	0.00	50.10	3	996	0.30%
2020/04/16	4	50.80	2	51.80	50.90	2	987	0.20%
2020/04/15	0	0.00	1	48.25	49.00	-1	965	-0.10%
2020/04/14	1	47.70	1	47.90	48.15	0	961	0.00%
2020/04/13	6	47.49	0	0.00	47.15	6	954	0.63%
2020/04/10	2	49.18	0	0.00	47.60	2	947	0.21%
2020/04/08	3	46.35	0	0.00	46.20	3	923	0.32%
2020/04/06	1	44.00	0	0.00	44.70	1	913	0.11%
2020/03/20	2	36.30	2	35.55	36.45	0	800	0.00%
2020/03/19	1	33.30	0	0.00	33.30	1	785	0.13%
2020/03/17	1	40.05	0	0.00	39.95	1	753	0.13%
2020/03/16	4	47.80	0	0.00	44.35	4	729	0.55%
2020/02/20	0	0.00	5	66.90	66.80	-5	622	-0.80%
2020/02/19	1	64.00	2	66.30	68.50	-1	600	-0.17%
2020/02/18	1	62.30	3	63.17	63.30	-2	536	-0.37%
2020/02/17	2	62.60	1	63.30	62.60	1	544	0.18%
2020/02/14	6	62.28	0	0.00	62.10	6	543	1.10%
2020/02/12	1	60.30	6	59.87	60.50	-5	469	-1.07%
2020/02/07	0	0.00	1	54.40	54.20	-1	409	-0.24%
2020/02/05	2	55.40	0	0.00	55.20	2	412	0.48%
2020/01/31	1	56.20	0	0.00	55.30	1	411	0.24%
2020/01/08	1	63.50	0	0.00	63.30	1	388	0.26%
2020/01/02	0	0.00	0.7	68.30	68.30	-0.7	394	-0.18%
2019/12/13	0	0.00	1	67.80	66.60	-1	486	-0.21%
2019/12/06	0	0.00	1	68.70	68.40	-1	535	-0.19%
2019/12/03	1	70.10	0	0.00	70.30	1	575	0.17%
2019/11/28	1	71.40	2	71.45	71.50	-1	597	-0.17%
2019/11/26	0	0.00	2	70.35	69.20	-2	657	-0.30%
2019/11/25	1	71.00	0	0.00	70.00	1	664	0.15%
2019/11/22	4	71.50	0	0.00	71.40	4	680	0.59%
2019/11/18	1	68.10	0	0.00	68.10	1	715	0.14%
2019/11/15	0	0.00	1	69.10	69.50	-1	738	-0.14%
2019/11/14	1	69.00	0	0.00	67.50	1	769	0.13%
2019/11/12	0.2	71.50	0	0.00	71.80	0.2	862	0.02%
2019/11/07	1	74.50	1	75.30	75.50	0	916	0.00%
2019/11/06	0	0.00	2	74.30	74.40	-2	926	-0.22%
2019/11/05	1	75.20	0	0.00	74.50	1	946	0.11%
2019/11/01	0	0.00	1	74.60	74.50	-1	968	-0.10%
2019/10/31	0	0.00	1	72.60	72.90	-1	970	-0.10%
2019/10/30	1	74.20	3	74.30	73.70	-2	970	-0.21%
2019/10/29	2	72.30	0	0.00	72.00	2	971	0.21%
2019/10/24	1	72.30	0	0.00	72.40	1	1,019	0.10%
2019/10/21	0.1	73.00	0	0.00	73.10	0.1	1,032	0.01%
2019/10/15	1	72.40	0	0.00	71.90	1	1,058	0.09%
2019/10/09	1	72.70	0	0.00	72.70	1	1,050	0.10%
2019/10/08	1	75.00	0	0.00	73.90	1	1,050	0.10%
2019/10/07	1	74.60	0	0.00	74.80	1	1,053	0.09%
2019/10/02	1	76.60	0	0.00	76.70	1	1,052	0.10%
2019/09/23	0	0.00	0.2	79.40	80.00	-0.2	1,021	-0.02%
2019/09/20	1	79.40	1	79.60	79.40	0	1,018	0.00%
2019/09/16	1	78.50	2	78.40	78.50	-1	1,016	-0.10%
2019/09/12	1	77.90	0	0.00	78.20	1	1,022	0.10%
2019/09/10	1	79.60	4	79.33	79.50	-3	1,005	-0.30%
2019/09/06	0	0.00	1	75.50	75.10	-1	971	-0.10%
2019/09/03	1	76.30	0	0.00	76.50	1	974	0.10%
2019/09/02	2	77.50	0	0.00	76.40	2	969	0.21%
2019/08/29	1	77.50	2	77.20	77.50	-1	940	-0.11%
2019/08/22	1	75.50	1	74.30	75.00	0	843	0.00%
2019/08/19	0	0.00	2	74.80	75.00	-2	802	-0.25%
2019/08/16	2	71.90	1	72.10	72.10	1	781	0.13%
2019/08/15	0	0.00	3	66.67	69.50	-3	727	-0.41%
2019/08/14	5	65.06	1	64.60	64.10	4	672	0.59%
2019/08/13	1	67.60	0	0.00	67.90	1	643	0.16%
2019/08/07	1	71.00	0	0.00	69.10	1	619	0.16%
2019/08/06	1	72.50	13	71.80	71.50	-12	608	-1.97%
2019/08/05	0.1	75.80	0	0.00	75.80	0.1	594	0.02%
2019/08/02	0	0.00	1	79.30	78.40	-1	589	-0.17%
2019/08/01	1	80.30	0	0.00	80.20	1	585	0.17%
2019/07/31	13	81.00	0	0.00	81.40	13	581	2.24%
2019/07/30	0.2	80.80	12	88.10	80.50	-11.8	569	-2.07%
2019/07/29	0	0.00	1	89.50	89.00	-1	528	-0.19%
2019/07/19	12	92.31	0	0.00	91.10	12	513	2.34%
2019/07/18	1	92.50	0	0.00	91.50	1	505	0.20%
2019/07/12	0	0.00	1	89.40	89.50	-1	485	-0.21%
2019/07/11	0	0.00	2	90.20	89.50	-2	487	-0.41%
2019/07/09	1	91.80	2	91.80	90.60	-1	486	-0.21%
2019/07/03	0	0.00	24	91.00	91.00	-24	534	-4.49%
2019/07/01	0	0.00	0.3	90.00	90.50	-0.3	533	-0.06%
2019/06/28	1	90.10	0	0.00	89.80	1	530	0.19%
2019/06/21	2	92.00	0	0.00	92.50	2	538	0.37%
2019/06/14	1	90.50	0	0.00	89.00	1	551	0.18%
2019/06/13	0	0.00	1	92.80	92.10	-1	547	-0.18%
2019/06/11	6	90.30	0	0.00	93.50	6	548	1.09%
2019/06/10	6	89.20	0	0.00	89.20	6	550	1.09%
2019/05/31	12	89.03	1	89.80	89.00	11	713	1.54%
2019/05/30	1.1	90.00	0	0.00	89.90	1.1	772	0.14%
2019/05/29	0	0.00	1	91.60	91.50	-1	790	-0.13%
2019/05/24	1	88.80	0	0.00	87.80	1	795	0.13%
2019/05/23	2	89.60	0	0.00	87.60	2	797	0.25%
2019/05/21	1	92.30	0	0.00	92.60	1	791	0.13%
2019/05/20	7	92.01	0	0.00	91.80	7	799	0.88%
2019/05/17	0	0.00	1	97.50	94.30	-1	800	-0.12%
2019/05/16	0	0.00	1	96.60	95.60	-1	817	-0.12%
2019/05/15	7	94.03	0	0.00	94.00	7	818	0.86%
2019/05/14	2	93.60	0	0.00	93.80	2	817	0.24%
2019/05/08	0.3	104.00	0	0.00	104.00	0.3	801	0.04%
2019/05/06	2.1	105.40	2	103.50	103.50	0.1	803	0.01%
2019/05/02	2	106.00	2	106.00	106.00	0	807	0.00%
2019/04/30	2	105.00	2	106.50	106.50	0	806	0.00%
2019/04/24	0	0.00	1	108.00	108.00	-1	822	-0.12%
2019/04/19	1	106.50	0	0.00	107.00	1	823	0.12%
2019/04/01	1	106.50	0	0.00	106.50	1	767	0.13%
2019/03/27	2	107.75	1	106.00	106.00	1	757	0.13%
2019/03/26	0	0.00	13	108.00	107.50	-13	746	-1.74%
2019/03/25	1	109.00	14	109.00	108.00	-13	742	-1.75%
2019/03/20	1	111.00	0	0.00	111.50	1	747	0.13%
2019/03/19	0	111.50	0	0.00	112.50	0	740	0.00%
2019/03/15	0	0.00	9	114.00	114.00	-9	731	-1.23%
2019/03/14	0	0.00	3	115.00	113.50	-3	735	-0.41%
2019/03/13	4	114.50	0	0.00	114.50	4	730	0.55%
2019/03/12	13	116.19	0	0.00	117.00	13	717	1.81%
2019/03/11	10	119.00	1	119.50	116.00	9	722	1.25%
2019/03/07	1	117.50	2	117.00	116.50	-1	708	-0.14%
2019/03/06	1	113.50	3.1	112.06	114.00	-2.1	648	-0.32%
2019/03/05	14	112.29	9	112.89	108.00	5	603	0.83%
2019/03/04	0	0.00	1	108.00	108.50	-1	544	-0.18%
2019/02/27	1	104.50	0	0.00	104.00	1	525	0.19%
2019/02/22	0	0.00	1	107.00	105.50	-1	534	-0.19%
2019/02/21	0	0.00	2	107.00	106.50	-2	531	-0.38%
2019/02/18	1	106.50	1	105.00	105.00	0	512	0.00%
2019/02/15	2	105.50	0	0.00	105.50	2	504	0.40%
2019/01/25	0	0.00	1	105.50	105.50	-1	551	-0.18%
2019/01/18	0	0.00	1	103.50	102.50	-1	612	-0.16%
2019/01/17	1	102.00	0	0.00	103.00	1	620	0.16%
2019/01/16	4	101.00	1	101.50	102.50	3	619	0.48%
2019/01/14	1	109.50	0	0.00	109.50	1	599	0.17%
2019/01/11	1	111.00	0	0.00	110.50	1	603	0.17%
2019/01/09	2	113.75	1	111.50	113.00	1	605	0.17%
2019/01/04	1	114.00	1	113.50	114.00	0	610	0.00%
2019/01/03	0	0.00	1	110.50	110.00	-1	622	-0.16%
2019/01/02	2	109.75	0	0.00	109.50	2	631	0.32%
2018/12/25	0	0.00	1	111.50	111.50	-1	691	-0.14%
2018/12/21	1	110.50	0	0.00	110.50	1	705	0.14%
2018/12/19	1	115.00	0	0.00	112.50	1	706	0.14%
2018/12/13	0	0.00	1	123.00	118.00	-1	712	-0.14%
2018/12/12	1	114.50	0	0.00	116.00	1	698	0.14%
2018/12/06	0	0.00	1	109.00	107.50	-1	701	-0.14%
2018/12/03	0	0.00	1	112.00	110.00	-1	699	-0.14%
2018/11/29	1	105.50	1	107.00	107.00	0	675	0.00%
2018/11/23	0	0.00	1	103.00	100.50	-1	674	-0.15%
2018/11/16	1	104.50	0	0.00	105.50	1	664	0.15%
2018/11/07	0	0.00	3	105.17	105.00	-3	696	-0.43%
2018/11/06	0	0.00	1	103.00	102.00	-1	703	-0.14%
2018/11/05	0	0.00	1	99.00	98.70	-1	676	-0.15%
2018/11/02	3	103.17	2	102.00	102.00	1	673	0.15%
2018/10/31	0.2	104.50	0	0.00	104.50	0.2	672	0.03%
2018/10/30	1	102.50	0	0.00	103.50	1	670	0.15%
2018/10/29	1	109.00	0	0.00	108.50	1	670	0.15%
2018/10/25	2.1	112.74	1	114.50	112.50	1.1	711	0.15%
2018/10/24	1	117.00	0	0.00	117.00	1	712	0.14%
2018/10/19	0	0.00	1	117.00	119.50	-1	731	-0.14%
2018/10/18	0	0.00	2	120.00	120.00	-2	734	-0.27%
2018/10/17	1	120.50	2	120.50	120.50	-1	751	-0.13%
2018/10/16	1	121.50	0	0.00	121.00	1	762	0.13%
2018/10/15	30	124.17	33	121.12	121.00	-3	768	-0.39%
2018/10/12	1	116.00	0	0.00	117.00	1	770	0.13%
2018/10/11	1	114.00	0	0.00	114.50	1	817	0.12%
2018/10/09	0	0.00	1	128.50	126.50	-1	818	-0.12%
2018/10/04	5	134.00	0	0.00	132.00	5	977	0.51%
2018/09/21	1	124.00	0	0.00	124.00	1	1,030	0.10%
2018/09/13	0	0.00	1	129.50	129.50	-1	1,186	-0.08%
2018/09/11	1	123.50	3	123.00	123.50	-2	1,200	-0.17%
2018/09/10	3	123.00	0	0.00	123.00	3	1,220	0.25%
2018/08/24	0	0.00	1	135.00	134.50	-1	1,519	-0.07%
2018/08/21	1	134.50	0	0.00	135.50	1	1,534	0.07%
2018/08/15	0	0.00	1	135.00	134.00	-1	1,521	-0.07%
2018/08/14	1	132.50	0	0.00	136.00	1	1,517	0.07%
2018/08/13	0.4	132.50	1	133.00	132.50	-0.6	1,507	-0.04%
2018/08/09	0	0.00	1	140.00	140.50	-1	1,483	-0.07%
2018/08/08	1	143.00	0	0.00	142.50	1	1,484	0.07%
2018/08/07	1	145.50	1	145.50	143.50	0	1,500	0.00%
2018/08/06	1	140.00	0	0.00	142.50	1	1,475	0.07%
2018/08/02	2	145.50	3	146.00	141.50	-1	1,460	-0.07%
2018/08/01	0	0.00	0.2	140.00	140.50	-0.2	1,418	-0.01%
2018/07/31	1	138.00	5	138.00	138.50	-4	1,412	-0.28%
2018/07/26	2	139.00	2	140.00	140.00	0	1,433	0.00%
2018/07/24	5	139.00	0	0.00	138.00	5	1,418	0.35%
2018/07/23	1	132.50	0	0.00	131.50	1	1,406	0.07%
2018/07/20	2	138.25	0	0.00	137.00	2	1,400	0.14%
2018/07/19	0	0.00	5	140.50	138.00	-5	1,395	-0.36%
2018/07/18	5	141.80	0	0.00	141.50	5	1,386	0.36%
2018/07/17	0	0.00	1	147.00	145.50	-1	1,345	-0.07%
2018/07/16	2.1	146.76	3	147.00	146.50	-1	1,328	-0.07%
2018/07/13	21.4	148.89	25	150.52	151.00	-3.7	1,315	-0.28%
2018/07/12	2	142.00	0	0.00	142.00	2	1,184	0.17%
2018/07/10	0	0.00	15	131.00	132.00	-15	1,166	-1.29%
2018/07/09	1	132.00	4	132.75	132.00	-3	1,172	-0.26%
2018/07/06	1	128.00	0	0.00	128.00	1	1,165	0.09%
2018/07/05	18.2	129.22	0	0.00	128.00	18.2	1,159	1.57%
2018/07/02	3	145.00	0	0.00	139.50	3	1,169	0.26%
2018/06/28	1	143.00	0	0.00	143.00	1	1,192	0.08%
2018/06/22	0	0.00	3	150.33	150.00	-3	1,131	-0.27%
2018/06/21	1	141.50	1	140.50	139.00	0	1,072	0.00%
2018/06/19	0.1	136.50	0	0.00	136.00	0.1	1,082	0.01%
2018/06/14	4	149.13	2	151.00	145.50	2	1,055	0.19%
2018/06/12	1	147.00	6	146.00	147.00	-5	1,062	-0.47%
2018/06/11	6	151.00	0	0.00	149.50	6	1,056	0.57%
2018/06/08	1	146.50	1	146.50	149.50	0	1,036	0.00%
2018/06/05	12	154.33	13	151.04	150.00	-1	969	-0.10%
2018/06/04	1	150.00	2	145.75	150.00	-1	938	-0.11%
2018/06/01	0	0.00	8.2	136.44	139.00	-8.2	877	-0.93%
2018/05/30	1.2	129.42	0	0.00	130.00	1.2	838	0.14%
2018/05/29	0	0.00	3	131.00	131.50	-3	830	-0.36%
2018/05/25	1.2	127.00	0	0.00	128.50	1.2	826	0.15%
2018/05/24	1	128.00	0	0.00	127.50	1	829	0.12%
2018/05/23	4	128.13	0	0.00	129.50	4	833	0.48%
2018/05/22	0.1	126.00	0	0.00	126.00	0.1	851	0.01%
2018/05/18	1	128.50	3	128.00	128.50	-2	862	-0.23%
2018/05/16	1	130.50	0	0.00	128.50	1	874	0.11%
2018/05/15	1	132.00	5	131.10	130.00	-4	875	-0.46%
2018/05/14	3	136.17	0	0.00	136.00	3	875	0.34%
2018/05/10	2	137.00	1	139.50	138.00	1	870	0.11%
2018/05/09	0	0.00	1	140.00	137.50	-1	864	-0.12%
2018/05/07	2	139.75	0	0.00	139.00	2	864	0.23%
2018/05/04	3	141.33	4	141.00	140.00	-1	865	-0.12%
2018/04/30	0	0.00	1	139.50	141.00	-1	843	-0.12%
2018/04/27	3	136.67	2	139.75	138.50	1	844	0.12%
2018/04/26	2	141.25	2	144.50	137.50	0	844	0.00%
2018/04/24	3	144.50	0	0.00	143.00	3	840	0.36%
2018/04/13	0	0.00	3	148.50	151.00	-3	873	-0.34%
2018/04/12	1	152.00	0	0.00	149.00	1	871	0.11%
2018/04/09	1	151.00	0.5	152.50	154.00	0.5	855	0.06%
2018/04/02	1	149.00	1	149.50	148.50	0	828	0.00%
2018/03/26	2	141.50	0	0.00	141.50	2	775	0.26%
2018/03/22	2	148.00	2	149.00	144.00	0	754	0.00%
2018/03/19	3	144.83	3	145.67	145.00	0	729	0.00%
2018/03/16	2	145.00	8	145.00	144.50	-6	731	-0.82%
2018/03/15	0	0.00	2	139.50	139.50	-2	727	-0.28%
2018/03/14	0	0.00	0.1	138.00	139.00	-0.1	725	-0.01%
2018/03/12	0	0.00	2	136.50	136.50	-2	783	-0.26%
2018/03/09	0	0.00	1	133.50	133.50	-1	783	-0.13%
2018/03/07	2	134.00	3	133.83	132.50	-1	779	-0.13%
2018/03/05	1	130.00	3	131.00	128.50	-2	770	-0.26%
2018/03/01	0.2	130.00	0	0.00	129.00	0.2	797	0.03%
2018/02/27	2	129.50	0	0.00	130.00	2	808	0.25%
2018/02/26	1	129.00	0	0.00	128.50	1	807	0.12%
2018/02/23	2	131.25	1	129.50	130.00	1	804	0.12%
2018/02/22	3	132.33	2	129.50	132.00	1	799	0.13%
2018/02/21	1	123.50	0	0.00	123.50	1	782	0.13%
2018/02/12	1.1	122.55	0	0.00	122.50	1.1	796	0.14%
2018/02/09	1	124.00	0	0.00	123.50	1	788	0.13%
2018/02/06	3.1	133.77	0	0.00	129.00	3.1	780	0.40%
2018/02/05	3	141.67	1	142.00	142.00	2	762	0.26%
2018/02/01	1	148.00	0	0.00	146.50	1	789	0.13%
2018/01/31	1	147.00	0	0.00	147.00	1	790	0.13%
2018/01/30	1	148.50	1	148.50	147.50	0	788	0.00%
2018/01/26	1	151.00	2	152.00	151.00	-1	790	-0.13%
2018/01/25	1	151.00	0	0.00	150.00	1	794	0.13%
2018/01/24	0	0.00	0.2	151.00	151.00	-0.2	803	-0.02%
2018/01/22	1	149.00	12	151.58	149.50	-11	813	-1.35%
2018/01/19	1	154.00	0	0.00	152.00	1	828	0.12%
2018/01/17	1	151.00	0	0.00	151.00	1	886	0.11%
2018/01/16	0	0.00	1	157.00	154.50	-1	949	-0.11%
2018/01/15	0	0.00	1	151.00	151.00	-1	908	-0.11%
2018/01/11	1	146.50	0	0.00	145.50	1	904	0.11%
2018/01/10	0	0.00	1	150.50	149.50	-1	905	-0.11%
2018/01/09	1	148.00	0	0.00	148.00	1	898	0.11%
2018/01/03	1	151.50	0	0.00	151.50	1	895	0.11%