啟碁 (6285)-元大-和平券商分點個股進出

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
150.5
漲跌
--
漲幅
0.00%
成交量
2,068張
產業
上市通信網路類股
1056人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－元大-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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	0.1	151.96	1	151.50	150.50	-0.9	6,869	-0.01%
2024/04/29	0	0.00	0.2	150.00	150.50	-0.2	6,984	0.00%
2024/04/25	0	148.00	0	0.00	147.00	0	7,463	0.00%
2024/04/24	0	0.00	0.1	149.00	150.50	-0.1	7,496	0.00%
2024/04/23	2	147.00	0	0.00	144.00	2	7,528	0.03%
2024/04/22	0	0.00	1	146.00	144.00	-1	7,597	-0.01%
2024/04/19	2	144.75	36	147.49	147.00	-34	7,575	-0.45%
2024/04/17	1	146.51	0	0.00	146.50	1	7,501	0.01%
2024/04/16	3	149.00	0.8	148.50	149.50	2.3	7,463	0.03%
2024/04/15	2	154.00	0	0.00	152.50	2	7,438	0.03%
2024/04/12	2	154.00	0.4	155.14	154.50	1.6	7,427	0.02%
2024/04/11	1	155.50	1	156.00	156.00	0	7,396	0.00%
2024/04/10	0	0.00	6	156.17	156.50	-6	7,416	-0.08%
2024/04/09	0	156.00	0	0.00	156.50	0	7,438	0.00%
2024/04/08	1	158.00	1	158.00	157.50	0	7,469	0.00%
2024/04/02	2	156.25	6.3	156.74	157.50	-4.3	7,565	-0.06%
2024/04/01	1	155.01	2	155.50	155.50	-1	7,568	-0.01%
2024/03/29	12	152.67	3	155.67	155.00	9	7,680	0.12%
2024/03/28	2	154.75	14	154.71	154.50	-12	7,549	-0.16%
2024/03/27	1	154.00	4	153.00	156.00	-3	7,564	-0.04%
2024/03/26	5	149.80	4	148.38	149.50	1	7,667	0.01%
2024/03/25	35	153.29	30	152.50	151.50	5	7,776	0.06%
2024/03/22	2	154.50	1	154.00	154.00	1	7,977	0.01%
2024/03/21	4.1	153.76	7	154.21	153.50	-2.9	8,085	-0.04%
2024/03/20	4.1	159.45	10	162.65	157.50	-5.9	8,114	-0.07%
2024/03/19	2.2	158.74	14	160.25	161.00	-11.9	8,335	-0.14%
2024/03/18	2	154.50	6.3	156.55	157.50	-4.3	8,815	-0.05%
2024/03/15	12	155.16	4	155.13	154.50	8	9,454	0.08%
2024/03/14	45.1	159.96	27.4	158.27	155.50	17.6	9,679	0.18%
2024/03/13	3	154.67	15.1	155.61	156.00	-12.1	9,453	-0.13%
2024/03/12	0.1	147.00	5	147.60	150.00	-4.9	9,228	-0.05%
2024/03/11	6	143.17	0	0.00	143.00	6	9,176	0.07%
2024/03/08	15	145.53	4.7	145.46	143.50	10.3	9,265	0.11%
2024/03/07	10.2	150.70	2	151.25	150.00	8.2	9,434	0.09%
2024/03/06	3.1	156.16	3.3	155.41	154.50	-0.2	9,335	0.00%
2024/03/05	8.5	156.91	4	154.88	157.00	4.5	9,277	0.05%
2024/03/04	4	155.88	6	156.83	156.50	-2	9,228	-0.02%
2024/03/01	2	153.50	7.7	152.63	152.50	-5.7	9,124	-0.06%
2024/02/29	5	153.10	7	153.07	153.50	-2	9,171	-0.02%
2024/02/27	3.2	152.45	1	160.00	153.00	2.2	9,163	0.02%
2024/02/26	0	156.50	6.1	157.93	156.00	-6.1	9,082	-0.07%
2024/02/23	2.6	157.70	5.2	157.45	156.00	-2.6	9,025	-0.03%
2024/02/22	13.2	154.20	35.2	152.83	156.50	-22	8,926	-0.25%
2024/02/21	1.1	146.55	0	146.50	146.00	1.1	8,662	0.01%
2024/02/20	4	146.88	0	0.00	145.50	4	8,678	0.05%
2024/02/19	2.2	146.43	11.1	147.10	147.00	-8.9	8,706	-0.10%
2024/02/16	6	142.75	1	141.50	143.00	5	8,673	0.06%
2024/02/05	5.4	141.53	2	142.00	141.50	3.4	8,698	0.04%
2024/02/02	0	0.00	1	143.50	144.00	-1	8,721	-0.01%
2024/02/01	2	144.00	0	0.00	144.00	2	8,882	0.02%
2024/01/31	1	143.00	0	0.00	143.00	1	8,922	0.01%
2024/01/29	0	147.00	0	0.00	146.00	0	9,093	0.00%
2024/01/26	0.2	144.53	0	0.00	144.50	0.2	9,440	0.00%
2024/01/25	6	146.75	0	0.00	145.50	6	9,529	0.06%
2024/01/24	3	147.67	0	0.00	146.50	3	9,653	0.03%
2024/01/23	0	0.00	15	148.43	148.50	-15	9,692	-0.15%
2024/01/22	14	142.82	0	0.00	143.50	14	9,638	0.15%
2024/01/19	47.1	143.60	5.3	145.74	143.00	41.8	9,513	0.44%
2024/01/18	1	151.50	1	150.00	150.00	0	9,211	0.00%
2024/01/17	4	153.50	1	154.50	151.50	3	9,237	0.03%
2024/01/16	1.3	155.23	10.1	156.35	156.50	-8.8	9,180	-0.10%
2024/01/15	3.2	152.81	3	152.50	152.50	0.2	9,096	0.00%
2024/01/10	1	151.50	1	150.00	149.50	0	9,189	0.00%
2024/01/09	3.1	151.31	0	0.00	151.00	3.1	9,200	0.03%
2024/01/08	2	151.27	3	153.00	151.50	-1	9,230	-0.01%
2024/01/05	1	155.47	1	153.50	152.50	0	9,354	0.00%
2024/01/04	1.2	152.50	0	0.00	152.50	1.2	9,493	0.01%
2024/01/03	1	154.50	0	0.00	155.00	1	9,529	0.01%
2024/01/02	6.2	154.77	1.5	155.00	157.50	4.7	9,552	0.05%
2023/12/29	8.7	157.12	1	158.50	156.00	7.7	9,585	0.08%
2023/12/28	8	158.32	1.5	161.00	159.00	6.5	9,660	0.07%
2023/12/27	0	158.50	2.3	158.18	158.50	-2.2	9,767	-0.02%
2023/12/26	3.1	155.88	4	157.63	157.50	-0.9	9,812	-0.01%
2023/12/25	1	153.50	1	152.50	152.50	0	9,759	0.00%
2023/12/22	8.2	155.04	5	156.60	153.00	3.2	9,851	0.03%
2023/12/21	3	153.16	1	152.00	152.00	2	9,821	0.02%
2023/12/20	7.1	155.94	2	156.50	156.50	5.1	9,718	0.05%
2023/12/19	4.4	158.00	7	157.43	157.00	-2.6	9,785	-0.03%
2023/12/18	1	167.00	2.1	163.82	164.00	-1.1	9,908	-0.01%
2023/12/15	3.2	164.77	3.6	166.97	165.50	-0.5	9,963	0.00%
2023/12/14	13	169.77	14.4	168.20	167.50	-1.4	10,063	-0.01%
2023/12/13	12.1	161.58	25.9	164.34	167.00	-13.8	9,718	-0.14%
2023/12/12	25.3	155.37	42	155.86	155.50	-16.7	9,115	-0.18%
2023/12/11	4.3	143.16	66	144.76	149.50	-61.7	8,624	-0.72%
2023/12/08	0.3	140.50	13.1	141.04	140.50	-12.9	8,481	-0.15%
2023/12/07	3	137.33	2	138.00	136.50	1	8,494	0.01%
2023/12/06	1	138.00	0	138.50	138.00	1	8,719	0.01%
2023/12/05	7.8	138.85	2.1	138.00	139.50	5.8	8,880	0.06%
2023/12/04	5	141.20	6	142.17	139.50	-1	9,074	-0.01%
2023/12/01	4	137.75	1	137.50	136.50	3	9,253	0.03%
2023/11/30	1	135.51	0	0.00	136.50	1	9,334	0.01%
2023/11/29	1	138.00	5	138.00	138.00	-4	9,383	-0.04%
2023/11/28	2	136.50	1.3	136.23	136.50	0.7	9,572	0.01%
2023/11/27	10.3	134.93	1.1	133.03	133.00	9.2	9,809	0.09%
2023/11/24	4	137.00	6	137.92	136.50	-2	9,961	-0.02%
2023/11/22	4.3	141.95	4.3	142.82	143.00	0	10,299	0.00%
2023/11/21	12	142.75	47.8	141.85	143.00	-35.8	10,447	-0.34%
2023/11/20	0	0.00	23	138.39	138.00	-23	10,759	-0.21%
2023/11/17	11	136.73	2	137.50	136.50	9	11,114	0.08%
2023/11/16	5	138.50	12	138.83	139.00	-7	11,374	-0.06%
2023/11/15	2	138.00	4	137.50	136.00	-2	11,832	-0.02%
2023/11/14	1.2	137.61	2	139.25	138.00	-0.8	12,056	-0.01%
2023/11/13	11.1	137.33	0	0.00	138.00	11.1	12,445	0.09%
2023/11/10	4	137.50	9.4	138.88	137.00	-5.4	12,513	-0.04%
2023/11/09	12	138.50	2	140.50	137.00	10	12,633	0.08%
2023/11/08	1.1	138.56	12	137.58	139.00	-10.9	12,625	-0.09%
2023/11/07	23	137.80	10	137.10	138.00	13	12,873	0.10%
2023/11/06	19.1	139.48	4.1	140.73	138.50	15.1	13,040	0.12%
2023/11/03	35.8	137.56	17	138.41	139.00	18.8	13,068	0.14%
2023/11/02	0	0.00	9	134.94	135.50	-9	13,063	-0.07%
2023/11/01	18.1	125.23	4.5	121.98	123.50	13.6	13,255	0.10%
2023/10/31	2.1	131.25	4.5	127.50	127.50	-2.4	13,408	-0.02%
2023/10/30	3.2	132.00	13	133.04	132.00	-9.8	14,000	-0.07%
2023/10/27	12	128.79	0	0.00	129.00	12	14,755	0.08%
2023/10/26	3	130.00	4	130.25	129.50	-1	15,216	-0.01%
2023/10/25	1	131.50	0	0.00	132.50	1	15,221	0.01%
2023/10/24	3	126.68	4.2	127.06	128.00	-1.2	15,214	-0.01%
2023/10/20	1	125.00	0	0.00	126.00	1	15,468	0.01%
2023/10/19	0	127.50	0	0.00	128.00	0	15,625	0.00%
2023/10/18	0	126.50	2	127.50	126.00	-2	15,792	-0.01%
2023/10/16	4.1	132.88	3.2	132.11	130.00	0.9	16,291	0.01%
2023/10/13	7.1	135.24	5	136.60	135.50	2.1	16,830	0.01%
2023/10/12	9	132.50	1	132.50	133.00	8	17,006	0.05%
2023/10/11	1	129.00	1	128.50	128.00	0	17,182	0.00%
2023/10/06	1.1	130.10	0.5	130.00	130.00	0.6	17,736	0.00%
2023/10/05	1	131.01	0	0.00	130.00	1	18,185	0.01%
2023/10/04	13	130.19	36.5	130.84	130.50	-23.5	18,717	-0.13%
2023/10/03	14	133.61	16	133.06	133.00	-2	19,190	-0.01%
2023/10/02	6	136.59	11	139.14	137.00	-5	19,328	-0.03%
2023/09/28	10	136.50	15	138.83	138.00	-5	19,577	-0.03%
2023/09/27	25.2	135.80	2	136.00	137.00	23.2	20,119	0.12%
2023/09/26	7	140.00	5	141.40	139.00	2	20,268	0.01%
2023/09/25	5	140.90	9	141.72	141.00	-4	20,610	-0.02%
2023/09/22	13.1	138.11	11	138.77	139.00	2.1	20,672	0.01%
2023/09/21	37.6	140.13	13.2	138.47	138.00	24.4	20,718	0.12%
2023/09/20	46	150.38	14	147.39	148.00	32	20,613	0.16%
2023/09/19	28	149.79	32	152.16	154.00	-4	20,440	-0.02%
2023/09/18	1	146.54	0.1	148.50	147.00	0.9	20,130	0.00%
2023/09/15	3.1	147.45	4.1	147.26	147.00	-1	20,113	-0.01%
2023/09/14	5	146.00	31.1	143.52	146.50	-26.1	20,058	-0.13%
2023/09/13	11.5	137.89	0	0.00	140.00	11.5	19,997	0.06%
2023/09/12	1	141.50	4	140.50	142.00	-3	19,843	-0.02%
2023/09/11	3	144.67	2.1	142.75	142.00	0.9	19,768	0.00%
2023/09/08	8.1	139.13	14	140.89	143.00	-5.9	19,591	-0.03%
2023/09/07	15	141.70	19.1	142.48	142.00	-4	19,493	-0.02%
2023/09/06	5	138.80	66.1	138.15	140.50	-61.1	19,252	-0.32%
2023/09/05	4	132.38	24	132.50	132.00	-20	18,930	-0.11%
2023/09/04	0	0.00	1	130.00	130.00	-1	19,147	-0.01%
2023/09/01	26.8	130.45	3.4	130.62	129.50	23.4	19,178	0.12%
2023/08/31	6	133.67	13.1	133.59	134.00	-7.1	19,038	-0.04%
2023/08/30	3.1	130.51	2.3	131.21	131.00	0.7	18,829	0.00%
2023/08/29	27	131.43	19.2	129.85	130.50	7.9	18,716	0.04%
2023/08/28	15	126.67	11.1	127.55	128.00	4	18,495	0.02%
2023/08/25	18.1	124.94	45	125.11	128.00	-26.9	18,358	-0.15%
2023/08/24	30.4	128.59	21.4	129.40	127.50	9	18,178	0.05%
2023/08/23	35	126.10	17	126.94	127.00	18	17,756	0.10%
2023/08/22	11.2	124.04	21	122.64	123.00	-9.8	17,452	-0.06%
2023/08/21	12.1	124.12	48	123.43	124.00	-35.9	17,223	-0.21%
2023/08/18	2	122.48	18.1	117.93	117.50	-16	16,720	-0.10%
2023/08/17	6.1	121.26	59.1	121.77	123.00	-53	16,510	-0.32%
2023/08/16	0	0.00	1	118.00	118.50	-1	16,129	-0.01%
2023/08/15	2	116.75	8	116.94	117.50	-6	16,085	-0.04%
2023/08/14	21.4	116.97	2.2	117.84	118.00	19.3	16,066	0.12%
2023/08/11	16	120.28	21.1	119.71	119.00	-5.1	16,117	-0.03%
2023/08/10	7	115.79	3	118.50	115.50	4	15,880	0.03%
2023/08/09	3	116.83	2	118.00	118.00	1	15,674	0.01%
2023/08/08	21	119.29	5	120.40	118.00	16	15,831	0.10%
2023/08/07	15	118.73	8.5	118.36	120.50	6.5	15,971	0.04%
2023/08/04	5	117.50	21.2	117.68	118.00	-16.2	15,753	-0.10%
2023/08/02	47.2	114.45	50	115.07	113.50	-2.8	15,506	-0.02%
2023/08/01	29.1	118.67	90.3	119.06	120.00	-61.3	14,885	-0.41%
2023/07/31	15.3	112.35	7	114.43	111.50	8.3	14,092	0.06%
2023/07/28	5	107.50	2	109.00	109.50	3	13,660	0.02%
2023/07/27	6.1	107.92	5	109.00	108.00	1	13,657	0.01%
2023/07/26	2.2	107.72	4	107.50	107.50	-1.8	13,667	-0.01%
2023/07/25	3	111.67	3	109.50	109.00	0	13,617	0.00%
2023/07/24	2.3	110.91	9	111.61	112.00	-6.8	13,484	-0.05%
2023/07/21	10	107.90	8	109.00	109.00	2	13,341	0.01%
2023/07/20	27.6	110.86	3	110.50	109.00	24.6	13,231	0.19%
2023/07/19	27	113.11	37	111.42	110.00	-10	13,099	-0.08%
2023/07/18	173.1	120.30	19	118.53	117.00	154.1	12,825	1.20%	大買/鉅額交易
2023/07/17	7.2	117.49	4	118.88	118.00	3.2	12,373	0.03%
2023/07/14	7.1	116.92	10.1	117.70	117.00	-3	12,227	-0.02%
2023/07/13	24.1	117.11	29	117.74	115.50	-4.9	12,008	-0.04%
2023/07/12	44	116.24	5	115.10	116.00	39	11,570	0.34%
2023/07/11	14	118.61	37.1	119.33	121.00	-23.1	11,305	-0.20%
2023/07/10	14	113.29	11	112.95	113.00	3	10,783	0.03%
2023/07/07	40	108.24	30	107.12	107.00	10	10,256	0.10%
2023/07/06	12	107.83	32.3	107.24	107.50	-20.3	10,042	-0.20%
2023/07/05	13	108.00	2.3	106.44	106.00	10.7	9,920	0.11%
2023/07/04	34.1	100.97	4	100.60	103.50	30.1	9,357	0.32%
2023/07/03	29.1	98.73	22.1	102.08	102.50	7.1	9,283	0.08%
2023/06/30	2.1	96.07	1.1	95.33	95.30	0.9	9,204	0.01%
2023/06/29	2.1	97.52	7	97.20	96.50	-4.9	9,636	-0.05%
2023/06/28	1	94.40	1.1	95.60	94.30	-0.1	9,437	0.00%
2023/06/27	5	93.70	0.3	93.39	92.60	4.7	9,333	0.05%
2023/06/26	1	94.09	0.2	93.67	93.30	0.9	9,400	0.01%
2023/06/21	0	94.50	0	0.00	94.20	0	9,396	0.00%
2023/06/20	2	94.90	4.8	94.78	95.10	-2.8	9,327	-0.03%
2023/06/19	6	95.92	12	95.28	95.60	-6	9,248	-0.06%
2023/06/16	2.5	93.64	11	94.28	94.00	-8.5	9,060	-0.09%
2023/06/15	3	92.70	0	0.00	92.60	3	8,933	0.03%
2023/06/14	2	91.85	5	92.50	92.50	-3	8,870	-0.03%
2023/06/13	1	92.10	40	90.65	91.80	-39	8,846	-0.44%
2023/06/12	1	92.40	0	0.00	91.00	1	8,776	0.01%
2023/06/09	4.2	90.77	0	0.00	90.30	4.2	8,679	0.05%
2023/06/08	12	90.78	1	90.00	90.00	11	8,604	0.13%
2023/06/07	0	0.00	3	89.47	90.10	-3	8,341	-0.04%
2023/06/06	1	87.70	0	0.00	87.40	1	8,317	0.01%
2023/06/05	0	88.80	1	88.60	88.50	-1	8,349	-0.01%
2023/06/02	1	88.30	0	0.00	88.50	1	8,443	0.01%
2023/06/01	0	0.00	1	88.30	88.30	-1	8,382	-0.01%
2023/05/31	1	87.50	1	88.30	87.50	0	8,357	0.00%
2023/05/30	10	87.60	0	0.00	87.30	10	8,287	0.12%
2023/05/29	10	87.60	6	87.28	87.50	4	8,284	0.05%
2023/05/26	1	85.40	2	86.05	86.00	-1	8,246	-0.01%
2023/05/25	13.1	85.60	0	0.00	85.50	13.1	8,211	0.16%
2023/05/24	10	84.90	1	84.50	85.40	9	8,184	0.11%
2023/05/23	2	85.25	1	85.50	84.80	1	8,214	0.01%
2023/05/22	1	84.03	0	0.00	85.20	1	8,177	0.01%
2023/05/19	3	84.53	3	84.27	84.10	0	8,144	0.00%
2023/05/17	23	84.13	1.3	84.15	84.10	21.7	8,018	0.27%
2023/05/16	2	86.45	0.4	86.30	86.60	1.7	7,848	0.02%
2023/05/15	10	84.00	0.2	84.20	84.40	9.8	7,823	0.13%
2023/05/12	3.5	84.15	1	82.40	84.10	2.5	7,828	0.03%
2023/05/11	2.3	86.35	1	91.10	85.80	1.3	7,519	0.02%
2023/05/10	1	97.00	0	0.00	95.30	1	7,054	0.01%
2023/05/09	0	0.00	1	95.50	95.80	-1	7,014	-0.01%
2023/05/08	5	96.80	0	0.00	97.00	5	6,966	0.07%
2023/05/05	0	0.00	2	95.30	95.30	-2	6,981	-0.03%
2023/05/03	3	95.53	0	0.00	94.70	3	7,062	0.04%
2023/05/02	3	95.07	0	0.00	94.90	3	7,062	0.04%
2023/04/28	1	92.00	0	0.00	92.40	1	7,018	0.01%
2023/04/27	0	90.70	1	90.60	90.90	-1	6,958	-0.01%
2023/04/25	1	90.01	0	0.00	90.00	1	6,846	0.01%
2023/04/21	4	93.13	2	95.35	92.50	2	6,713	0.03%
2023/04/20	0.1	98.33	0	0.00	97.10	0.1	6,542	0.00%
2023/04/19	5	99.66	9	100.00	100.50	-4	6,415	-0.06%
2023/04/18	2.3	99.16	1	97.80	97.70	1.3	6,253	0.02%
2023/04/17	1	98.40	1	99.40	98.60	0	6,160	0.00%
2023/04/14	1.2	99.15	10	97.20	99.20	-8.9	5,981	-0.15%
2023/04/13	0	0.00	27	96.23	95.90	-27	5,721	-0.47%
2023/04/12	0	0.00	6	98.43	98.50	-6	5,627	-0.11%
2023/04/11	3	98.57	1	98.60	98.40	2	5,599	0.04%
2023/04/10	2	99.75	0	0.00	99.30	2	5,571	0.04%
2023/04/07	15.1	100.47	3	101.00	99.90	12.1	5,358	0.22%
2023/04/06	21.1	101.50	2	101.75	101.00	19.1	5,321	0.36%
2023/03/31	6.3	103.61	4	103.00	103.50	2.3	5,153	0.04%
2023/03/30	16	100.01	15.5	101.39	103.50	0.5	4,796	0.01%
2023/03/29	0.1	94.08	3	93.73	94.40	-2.9	4,239	-0.07%
2023/03/28	2.1	91.22	2	91.35	91.70	0.1	4,164	0.00%
2023/03/27	0.4	92.20	4.1	91.34	92.80	-3.7	3,977	-0.09%
2023/03/24	0	0.00	0.1	89.70	89.60	-0.1	3,857	0.00%
2023/03/23	0	0.00	2	89.20	89.60	-2	3,839	-0.05%
2023/03/17	0	0.00	0.1	86.80	86.60	-0.1	4,046	0.00%
2023/03/16	0	0.00	1	86.10	86.00	-1	4,090	-0.02%
2023/03/13	2.1	88.04	0	0.00	88.20	2.1	4,439	0.05%
2023/03/10	4.1	87.70	0	0.00	86.50	4.1	4,534	0.09%
2023/03/09	6	90.00	9	89.04	88.40	-3	4,924	-0.06%
2023/03/08	6.1	89.15	7	89.47	88.70	-0.9	4,935	-0.02%
2023/03/07	2	88.95	5	89.86	89.40	-3	4,936	-0.06%
2023/03/06	0.1	87.30	0	0.00	87.30	0.1	4,812	0.00%
2023/03/01	3.1	82.10	0	0.00	84.30	3.1	5,100	0.06%
2023/02/24	1	84.80	0	0.00	84.40	1	5,098	0.02%
2023/02/22	1	84.20	0	0.00	84.20	1	5,100	0.02%
2023/02/20	20	86.40	0	0.00	86.30	20	5,182	0.39%
2023/02/16	0	0.00	5	87.48	87.60	-5	5,321	-0.09%
2023/02/15	2	85.85	0.1	87.30	86.30	1.9	5,661	0.03%
2023/02/14	0	0.00	1.1	87.00	86.70	-1.1	6,298	-0.02%
2023/02/13	1	83.40	7	86.17	86.20	-6	6,363	-0.09%
2023/02/08	0	0.00	2	85.70	85.70	-2	6,498	-0.03%
2023/02/07	1.1	85.89	0	0.00	86.00	1.1	6,765	0.02%
2023/02/06	2.6	85.54	0	0.00	85.50	2.6	6,724	0.04%
2023/02/03	1.9	85.61	0	0.00	85.30	1.9	6,729	0.03%
2023/02/02	1	83.80	1	84.60	85.50	0	6,701	0.00%
2023/02/01	0	0.00	4	82.90	83.50	-4	6,641	-0.06%
2023/01/31	1.5	81.73	0	0.00	81.60	1.5	6,592	0.02%
2023/01/30	3	82.37	0	0.00	82.20	3	6,619	0.05%
2023/01/16	1	81.60	0	0.00	81.90	1	6,761	0.01%
2023/01/12	1.1	81.98	0.3	82.00	82.00	0.8	6,968	0.01%
2023/01/11	0	0.00	3	81.77	81.80	-3	6,995	-0.04%
2023/01/09	1	81.20	0	0.00	81.20	1	7,201	0.01%
2023/01/06	0	0.00	1	80.50	81.00	-1	7,412	-0.01%
2023/01/05	4	79.90	0	0.00	79.60	4	7,464	0.05%
2023/01/04	6	81.05	1	80.10	80.40	5	7,506	0.07%
2023/01/03	0	79.40	1	79.30	78.90	-1	7,557	-0.01%
2022/12/30	2	78.85	0	0.00	78.40	2	7,604	0.03%
2022/12/29	3	78.00	2	77.55	77.70	1	7,659	0.01%
2022/12/26	1	80.90	0	0.00	81.00	1	7,780	0.01%
2022/12/22	0	0.00	0.2	83.10	82.70	-0.2	7,859	0.00%
2022/12/21	1	82.20	0	0.00	82.50	1	7,983	0.01%
2022/12/20	1.2	82.38	1	81.80	81.60	0.2	8,097	0.00%
2022/12/19	0	0.00	5	84.00	83.90	-5	8,108	-0.06%
2022/12/16	0	0.00	10	84.70	84.80	-10	8,167	-0.12%
2022/12/14	0	0.00	6	86.03	86.40	-6	8,229	-0.07%
2022/12/13	3	86.00	3.4	85.31	85.00	-0.4	8,287	0.00%
2022/12/12	1.4	86.98	0	0.00	87.10	1.4	8,274	0.02%
2022/12/09	3	87.53	2	86.90	86.70	1	8,287	0.01%
2022/12/08	6	87.72	1	89.40	89.80	5	8,206	0.06%
2022/12/07	1	86.91	3	88.20	88.10	-2	8,222	-0.02%
2022/12/06	1.8	90.09	2	90.80	89.60	-0.2	8,345	0.00%
2022/12/05	6	92.73	2	94.80	91.60	4	8,468	0.05%
2022/12/02	2.1	91.61	1	92.60	92.20	1.1	8,278	0.01%
2022/12/01	10.1	90.50	66.4	89.49	92.10	-56.4	8,166	-0.69%
2022/11/30	0	0.00	5	85.78	86.30	-5	7,734	-0.06%
2022/11/29	0	0.00	0.2	85.80	85.70	-0.2	7,663	0.00%
2022/11/28	2	84.50	0	0.00	84.70	2	7,567	0.03%
2022/11/25	4	84.83	2	84.70	84.00	2	7,572	0.03%
2022/11/24	7.5	85.76	7	85.33	85.50	0.5	7,515	0.01%
2022/11/23	1	84.30	3	85.20	86.00	-2	7,435	-0.03%
2022/11/22	3	82.67	7	82.14	82.90	-4	7,289	-0.05%
2022/11/21	1	82.50	1	82.80	82.70	0	7,304	0.00%
2022/11/18	1	82.00	0	0.00	82.10	1	7,399	0.01%
2022/11/17	1	82.10	0	0.00	82.30	1	7,376	0.01%
2022/11/14	1	82.70	1	83.00	82.40	0	7,210	0.00%
2022/11/11	10	83.76	17	86.56	82.60	-7	7,216	-0.10%
2022/11/10	11	86.84	74.3	89.95	84.60	-63.3	6,871	-0.92%
2022/11/09	18.2	85.35	12	85.63	84.60	6.2	6,211	0.10%
2022/11/08	6.1	84.48	5	85.34	82.80	1.1	6,123	0.02%
2022/11/07	5	85.26	7	85.39	85.40	-2	6,095	-0.03%
2022/11/04	4.1	83.20	2.1	83.87	83.70	2	6,190	0.03%
2022/11/03	20.1	85.05	6.2	84.96	83.70	13.9	6,417	0.22%
2022/11/02	3	83.67	1	84.30	84.00	2	6,263	0.03%
2022/10/31	1.1	82.93	2	83.45	83.70	-0.9	6,804	-0.01%
2022/10/28	1	82.10	0	0.00	81.50	1	7,129	0.01%
2022/10/27	0	0.00	1	83.80	84.10	-1	7,101	-0.01%
2022/10/26	0.1	81.40	0	0.00	81.80	0.1	7,080	0.00%
2022/10/25	3	80.67	2	80.40	81.40	1	6,995	0.01%
2022/10/24	1	84.40	3	84.30	83.30	-2	6,903	-0.03%
2022/10/21	5	82.96	0	0.00	81.80	5	6,871	0.07%
2022/10/20	0	84.90	1	83.00	85.00	-1	6,801	-0.01%
2022/10/19	2.1	84.79	2.1	84.11	84.00	0	6,709	0.00%
2022/10/18	0.1	86.50	1	86.70	84.70	-0.9	6,676	-0.01%
2022/10/17	1	84.40	0	0.00	85.00	1	6,586	0.02%
2022/10/14	27	89.05	28	87.56	87.60	-1	6,479	-0.02%
2022/10/13	3	84.63	3.3	83.45	83.40	-0.3	6,250	0.00%
2022/10/12	3	85.17	6	86.07	86.40	-3	6,183	-0.05%
2022/10/11	3	84.50	4	84.83	85.00	-1	6,170	-0.02%
2022/10/07	1.2	87.27	1.2	87.48	87.60	0	6,194	0.00%
2022/10/06	2.1	86.99	7.3	87.59	87.50	-5.2	6,207	-0.08%
2022/10/05	4	86.28	5	87.80	87.00	-1	6,160	-0.02%
2022/10/04	2.1	84.40	5	84.52	84.80	-2.9	5,993	-0.05%
2022/09/30	1	81.50	5	78.82	81.80	-4	5,947	-0.07%
2022/09/29	3	82.27	3	84.07	82.10	0	5,908	0.00%
2022/09/28	9.1	83.96	4	81.30	81.00	5.1	5,829	0.09%
2022/09/27	4.1	85.70	6	84.47	86.10	-2	5,690	-0.03%
2022/09/26	2.1	81.26	2	81.60	80.40	0.1	5,545	0.00%
2022/09/23	2	83.90	10	86.00	83.20	-8	5,512	-0.15%
2022/09/22	3	85.30	17	85.91	86.80	-14	5,445	-0.26%
2022/09/21	0.1	84.80	0	0.00	84.30	0.1	5,353	0.00%
2022/09/20	1.1	85.58	2	85.20	85.60	-0.9	5,336	-0.02%
2022/09/19	0	0.00	4	82.10	82.60	-4	5,269	-0.08%
2022/09/16	0.1	84.20	0	0.00	83.70	0.1	5,295	0.00%
2022/09/15	2	85.15	10	85.35	84.20	-8	5,277	-0.15%
2022/09/14	1	84.20	2	84.30	85.00	-1	5,221	-0.02%
2022/09/13	19	86.64	4.1	86.36	85.90	14.9	5,147	0.29%
2022/09/12	10	86.56	24	86.80	89.10	-14	4,901	-0.29%
2022/09/08	13.1	83.97	10	84.60	83.20	3.1	4,660	0.07%
2022/09/07	1.1	82.97	1	82.90	83.00	0.1	4,680	0.00%
2022/09/06	20	81.30	2	82.10	81.30	18	4,681	0.38%
2022/09/05	2	83.45	1	82.80	82.80	1	4,673	0.02%
2022/09/02	2	83.95	0	0.00	83.50	2	4,635	0.04%
2022/09/01	0	0.00	24	83.49	83.80	-24	4,627	-0.52%
2022/08/31	0	0.00	1	84.70	85.00	-1	4,615	-0.02%
2022/08/30	0	0.00	1	84.10	84.40	-1	4,586	-0.02%
2022/08/29	1	81.12	0	0.00	82.60	1	4,552	0.02%
2022/08/26	6	84.72	0	0.00	83.80	6	4,518	0.13%
2022/08/25	0	0.00	13	84.68	84.70	-13	4,434	-0.29%
2022/08/24	23	81.40	1	81.40	82.20	22	4,300	0.51%
2022/08/23	1	80.80	0	0.00	80.60	1	4,256	0.02%
2022/08/22	24.1	82.00	24	81.01	81.30	0.1	4,234	0.00%
2022/08/19	1	83.70	2	84.20	82.20	-1	4,177	-0.02%
2022/08/18	6	82.38	36	83.74	84.20	-30	4,096	-0.73%
2022/08/17	0	0.00	8	82.04	82.40	-8	3,962	-0.20%
2022/08/16	0	0.00	1	81.00	81.20	-1	3,910	-0.03%
2022/08/15	0	0.00	5	80.72	80.90	-5	3,887	-0.13%
2022/08/12	2	81.40	0.5	81.30	81.30	1.5	3,845	0.04%
2022/08/11	0	0.00	1	81.50	81.50	-1	3,784	-0.03%
2022/08/10	3	82.53	6	82.07	82.20	-3	3,609	-0.08%
2022/08/09	3	80.90	3	80.80	81.00	0	3,343	0.00%
2022/08/08	24	80.23	19	80.69	80.90	5	3,214	0.16%
2022/08/05	4	76.60	10	77.73	79.00	-6	2,992	-0.20%
2022/08/04	0	0.00	25	75.52	76.20	-25	2,710	-0.92%
2022/08/03	0	0.00	3	73.90	72.90	-3	2,402	-0.12%
2022/08/02	0	0.00	2	73.70	73.90	-2	2,482	-0.08%
2022/07/26	1	72.10	0	0.00	72.70	1	2,920	0.03%
2022/07/18	0	0.00	5	70.70	71.90	-5	3,588	-0.14%
2022/07/15	0	0.00	11	70.50	69.90	-11	3,598	-0.31%
2022/07/12	0	0.00	1	67.00	67.20	-1	3,425	-0.03%
2022/07/11	0	0.00	0.2	70.00	68.60	-0.2	3,402	-0.01%
2022/07/08	0	0.00	6	70.23	69.20	-6	3,387	-0.18%
2022/07/07	0.2	68.60	0	0.00	68.90	0.2	3,343	0.01%
2022/07/06	1	64.90	0	0.00	64.60	1	3,310	0.03%
2022/07/04	1	62.60	0	0.00	62.50	1	3,317	0.03%
2022/07/01	0	0.00	2	67.60	63.80	-2	3,295	-0.06%
2022/06/27	0	0.00	1.1	69.35	70.30	-1.1	3,197	-0.03%
2022/06/24	4	71.33	3	69.83	69.90	1	3,162	0.03%
2022/06/23	0	0.00	2	68.95	69.20	-2	3,077	-0.06%
2022/06/22	0	0.00	1	68.60	68.40	-1	3,059	-0.03%
2022/06/20	0	0.00	1	67.20	66.10	-1	3,017	-0.03%
2022/06/17	1	67.60	3	67.57	67.60	-2	3,004	-0.07%
2022/06/16	8	69.46	12	68.49	67.80	-4	2,982	-0.13%
2022/06/15	5.1	68.42	1	68.00	68.50	4.1	2,925	0.14%
2022/06/14	2	67.15	2	66.10	67.30	0	2,866	0.00%
2022/06/10	0	0.00	1	66.30	66.90	-1	2,838	-0.04%
2022/06/09	2	66.45	0	0.00	66.90	2	2,818	0.07%
2022/06/08	2	65.10	0	0.00	65.10	2	2,778	0.07%
2022/06/07	0	0.00	3	64.50	64.60	-3	2,771	-0.11%
2022/05/31	1	64.50	1	64.80	64.80	0	2,770	0.00%
2022/05/27	0	0.00	0.5	63.20	63.10	-0.5	2,738	-0.02%
2022/05/26	1	62.40	0	0.00	62.30	1	2,737	0.04%
2022/05/25	0	0.00	1	63.00	62.90	-1	2,730	-0.04%
2022/05/24	1	63.60	0	0.00	62.50	1	2,747	0.04%
2022/05/23	4.1	62.81	4	63.40	63.70	0.1	2,731	0.00%
2022/05/20	1	62.50	0	0.00	62.50	1	2,714	0.04%
2022/05/19	1	63.20	1	63.00	63.20	0	2,691	0.00%
2022/05/18	2	63.40	0	0.00	63.80	2	2,675	0.07%
2022/05/17	1	64.60	0	0.00	63.50	1	2,629	0.04%
2022/05/16	1	63.80	2	64.60	63.90	-1	2,607	-0.04%
2022/05/13	1	63.90	1	65.00	64.90	0	2,589	0.00%
2022/05/12	1	62.00	4	64.20	63.80	-3	2,565	-0.12%
2022/05/11	3	63.17	1	63.00	62.80	2	2,521	0.08%
2022/05/10	3	62.03	4	62.43	62.70	-1	2,476	-0.04%
2022/05/09	2	64.15	0	0.00	63.00	2	2,394	0.08%
2022/05/06	2	66.45	10	65.64	65.60	-8	2,317	-0.35%
2022/05/05	6	73.02	9.2	72.40	70.10	-3.2	2,151	-0.15%
2022/05/04	8	76.04	11	75.25	75.20	-3	1,937	-0.15%
2022/05/03	6	76.80	0	0.00	76.00	6	1,921	0.31%
2022/04/29	5.1	77.04	6	76.83	76.70	-1	1,867	-0.05%
2022/04/28	5	75.68	5	75.78	75.60	0	1,810	0.00%
2022/04/27	15.2	75.45	3	75.00	75.00	12.2	1,731	0.70%
2022/04/26	8.2	77.45	16.2	77.68	76.30	-8	1,662	-0.48%
2022/04/25	11	76.41	12	76.80	76.90	-1	1,434	-0.07%
2022/04/22	24	76.15	5	76.06	77.10	19	1,353	1.40%
2022/04/21	4	75.08	5	75.90	75.90	-1	1,245	-0.08%
2022/04/20	2	73.10	1	73.70	74.10	1	1,182	0.08%
2022/04/19	0	0.00	1	72.00	71.90	-1	1,144	-0.09%
2022/04/18	10	71.27	1.2	71.58	71.70	8.8	1,168	0.75%
2022/04/15	1.2	71.30	0	0.00	71.10	1.2	1,185	0.10%
2022/04/14	1	72.10	1	72.00	72.70	0	1,216	0.00%
2022/04/13	0.2	72.15	0	0.00	71.70	0.2	1,223	0.02%
2022/04/12	2	71.50	0	0.00	71.30	2	1,258	0.16%
2022/04/11	0	0.00	1	72.80	71.80	-1	1,281	-0.08%
2022/04/08	1	72.00	0	72.50	72.10	1	1,286	0.07%
2022/04/07	0	0.00	1	71.70	70.80	-1	1,313	-0.08%
2022/04/01	1	71.70	0	0.00	71.90	1	1,418	0.07%
2022/03/30	1	72.10	0	0.00	71.80	1	1,531	0.07%
2022/03/28	0	0.00	0.1	70.80	71.00	-0.1	1,536	0.00%
2022/03/25	0.1	71.80	0	0.00	71.50	0.1	1,554	0.00%
2022/03/22	1	70.50	2	70.30	70.50	-1	1,685	-0.06%
2022/03/21	2	69.55	1	70.00	70.20	1	1,849	0.05%
2022/03/18	0	0.00	0.1	69.80	68.50	-0.1	1,943	-0.01%
2022/03/16	0	0.00	1	68.30	68.20	-1	1,960	-0.05%
2022/03/15	30.1	68.82	0	0.00	68.10	30.1	2,023	1.49%
2022/03/10	0	0.00	4	69.70	69.90	-4	2,060	-0.19%
2022/03/09	30	68.55	0	0.00	69.00	30	2,072	1.45%
2022/03/08	1	67.90	0	0.00	67.80	1	2,101	0.05%
2022/03/03	0	0.00	0.2	71.40	71.40	-0.2	2,115	-0.01%
2022/02/25	2	70.80	0	0.00	70.60	2	2,177	0.09%
2022/02/24	1	71.00	0	0.00	70.20	1	2,202	0.05%
2022/02/16	1	73.10	0	0.00	73.30	1	2,462	0.04%
2022/02/11	0	0.00	0.2	73.88	73.90	-0.2	2,727	-0.01%
2022/02/09	0.1	73.40	1	73.40	73.60	-0.9	2,866	-0.03%
2022/02/08	1.1	72.51	0	0.00	72.60	1.1	2,953	0.04%
2022/02/07	1	71.10	0	0.00	71.70	1	3,126	0.03%
2022/01/26	0	0.00	5	70.20	70.10	-5	3,360	-0.15%
2022/01/21	3	70.00	0	0.00	69.90	3	3,579	0.08%
2022/01/20	0	0.00	1	71.70	71.60	-1	3,622	-0.03%
2022/01/19	2	73.30	0	0.00	72.60	2	3,750	0.05%
2022/01/18	1	75.40	0	0.00	75.10	1	3,754	0.03%
2022/01/14	0	0.00	4	73.20	73.90	-4	3,854	-0.10%
2022/01/13	1	73.70	0	0.00	74.40	1	3,864	0.03%
2022/01/12	3	74.00	26	73.90	74.50	-23	3,863	-0.60%
2022/01/07	2	74.95	0	0.00	74.10	2	3,836	0.05%
2022/01/06	1	75.00	0	0.00	75.20	1	3,801	0.03%
2022/01/05	27	75.85	0	0.00	75.60	27	3,797	0.71%
2022/01/04	2	76.75	2	76.60	76.00	0	3,787	0.00%
2021/12/30	2	77.90	3	77.87	78.00	-1	3,799	-0.03%
2021/12/29	3	77.10	3	77.10	77.30	0	3,762	0.00%
2021/12/28	4	77.65	0	0.00	76.80	4	3,765	0.11%
2021/12/27	2	77.95	2	77.50	77.70	0	3,700	0.00%
2021/12/20	1.1	74.55	2	74.65	74.80	-0.9	3,823	-0.02%
2021/12/17	1.1	76.35	11	75.21	75.50	-9.9	3,850	-0.26%
2021/12/16	6	77.50	4	78.23	77.30	2	3,896	0.05%
2021/12/15	5.1	78.10	13	78.22	78.00	-7.9	3,940	-0.20%
2021/12/14	5	76.62	14	76.46	76.20	-9	3,805	-0.24%
2021/12/13	4	75.03	0	0.00	75.40	4	3,715	0.11%
2021/12/10	1	74.80	1	74.30	75.00	0	3,698	0.00%
2021/12/09	3	75.46	5	74.80	74.80	-2	3,690	-0.05%
2021/12/08	0	0.00	1	73.50	73.70	-1	3,622	-0.03%
2021/12/07	0	0.00	1	73.20	72.90	-1	3,615	-0.03%
2021/12/06	0	0.00	1	72.70	72.90	-1	3,604	-0.03%
2021/12/03	8	73.08	0	0.00	73.20	8	3,594	0.22%
2021/12/02	1	73.70	0	0.00	73.20	1	3,588	0.03%
2021/12/01	0	0.00	1	73.60	74.20	-1	3,562	-0.03%
2021/11/30	0	0.00	1	75.50	74.30	-1	3,547	-0.03%
2021/11/29	1	73.50	1	73.80	74.60	0	3,537	0.00%
2021/11/25	0	0.00	6.3	75.70	76.00	-6.3	3,504	-0.18%
2021/11/24	1	74.50	5	75.08	75.20	-4	3,505	-0.11%
2021/11/23	1	75.80	0	0.00	75.10	1	3,493	0.03%
2021/11/22	1.3	77.14	0	0.00	77.00	1.3	3,466	0.04%
2021/11/19	2	75.35	6.1	75.50	75.80	-4.1	3,419	-0.12%
2021/11/18	0	0.00	5	76.50	76.10	-5	3,398	-0.15%
2021/11/17	17	76.30	3	75.90	75.80	14	3,382	0.41%
2021/11/16	7	76.61	2	77.10	76.80	5	3,371	0.15%
2021/11/15	0.1	75.70	2	76.00	75.70	-1.9	3,290	-0.06%
2021/11/12	1	74.00	1	74.00	74.50	0	3,234	0.00%
2021/11/11	14	75.59	0	0.00	74.90	14	3,182	0.44%
2021/11/10	1	77.90	0	0.00	78.80	1	3,037	0.03%
2021/11/09	0	0.00	3	79.13	79.00	-3	3,011	-0.10%
2021/11/08	7	78.17	0	0.00	77.50	7	2,964	0.24%
2021/11/05	12	79.15	6	80.30	79.50	6	2,890	0.21%
2021/11/04	8	79.24	11	79.38	79.90	-3	2,813	-0.11%
2021/11/03	13	79.24	21.3	79.04	78.20	-8.3	2,662	-0.31%
2021/11/02	10	77.93	9	77.36	76.00	1	2,444	0.04%
2021/11/01	13	78.75	2	78.50	78.60	11	2,366	0.46%
2021/10/29	0.1	77.80	0	0.00	77.50	0.1	2,283	0.00%
2021/10/28	6	77.43	3	77.57	77.50	3	2,244	0.13%
2021/10/27	13	76.90	23	77.09	77.30	-10	2,157	-0.46%
2021/10/26	1	75.00	2	74.90	75.00	-1	2,023	-0.05%
2021/10/25	0.2	74.50	7	74.94	74.90	-6.8	2,002	-0.34%
2021/10/22	1	72.30	0	0.00	72.40	1	1,976	0.05%
2021/10/21	2	72.00	0	0.00	70.50	2	2,003	0.10%
2021/10/19	1	70.50	0	0.00	70.20	1	2,094	0.05%
2021/10/15	1	70.70	0	0.00	70.90	1	2,272	0.04%
2021/10/14	0	0.00	1	70.60	70.70	-1	2,383	-0.04%
2021/10/12	0	0.00	1	71.00	71.10	-1	2,657	-0.04%
2021/10/05	0	0.00	1	72.00	72.00	-1	3,346	-0.03%
2021/10/04	0	0.00	1.1	70.68	70.20	-1.1	3,370	-0.03%
2021/10/01	1	70.80	0	0.00	70.60	1	3,394	0.03%
2021/09/30	0	0.00	1	73.00	73.10	-1	3,391	-0.03%
2021/09/29	1	72.00	0	0.00	72.10	1	3,414	0.03%
2021/09/28	1	73.50	0	0.00	72.90	1	3,470	0.03%
2021/09/27	3	75.97	4	75.70	74.30	-1	3,501	-0.03%
2021/09/24	3	74.67	1	74.60	74.40	2	3,447	0.06%
2021/09/23	7	74.76	6	74.30	74.20	1	3,508	0.03%
2021/09/22	3	73.07	9	73.73	74.90	-6	3,634	-0.17%
2021/09/07	1	70.00	0	0.00	70.50	1	3,578	0.03%
2021/09/03	0	0.00	0.3	70.90	70.70	-0.3	3,586	-0.01%
2021/09/02	1	70.40	0	0.00	70.30	1	3,611	0.03%
2021/08/31	3	72.73	2	72.25	72.40	1	3,594	0.03%
2021/08/23	1	70.50	0	69.10	70.50	1	3,582	0.03%
2021/08/19	1	68.70	0	0.00	68.10	1	3,555	0.03%
2021/08/18	3	68.00	0	0.00	69.80	3	3,546	0.08%
2021/08/16	3	68.50	0	0.00	69.50	3	3,534	0.08%
2021/08/12	1	71.30	0	0.00	71.20	1	3,504	0.03%
2021/08/11	0	0.00	2	72.00	72.20	-2	3,500	-0.06%
2021/08/10	0	0.00	1	71.20	72.90	-1	3,491	-0.03%
2021/08/09	1	72.60	0	0.00	72.00	1	3,502	0.03%
2021/08/03	2	73.20	0	0.00	73.30	2	3,616	0.06%
2021/08/02	1	74.30	1	74.10	74.00	0	3,588	0.00%
2021/07/30	1	75.00	0	0.00	74.20	1	3,582	0.03%
2021/07/28	2	75.20	2	75.90	76.10	0	3,565	0.00%
2021/07/27	4	78.10	0	0.00	77.60	4	3,546	0.11%
2021/07/26	7	79.76	3	79.87	79.10	4	3,527	0.11%
2021/07/23	6	79.22	1	79.10	78.60	5	3,487	0.14%
2021/07/22	0	0.00	1	78.80	79.10	-1	3,545	-0.03%
2021/07/21	3	77.53	2	78.20	76.90	1	3,547	0.03%
2021/07/20	17	78.91	1	79.30	79.10	16	3,441	0.46%
2021/07/19	4	79.83	0	0.00	80.50	4	3,404	0.12%
2021/07/16	1	80.30	12.1	80.13	79.80	-11.1	3,355	-0.33%
2021/07/15	1.2	78.65	3	79.37	78.80	-1.8	3,200	-0.06%
2021/07/14	3	78.77	0	0.00	79.00	3	3,035	0.10%
2021/07/13	2	77.35	3	77.57	77.00	-1	2,727	-0.04%
2021/07/12	1	75.00	12	74.43	74.70	-11	2,556	-0.43%
2021/07/08	0	0.00	10	76.60	75.70	-10	2,555	-0.39%
2021/07/06	1	75.10	3	76.40	75.10	-2	2,539	-0.08%
2021/07/05	3	76.83	2	77.20	76.80	1	2,552	0.04%
2021/07/02	7	76.71	47	76.73	76.20	-40	2,501	-1.60%
2021/07/01	52	75.38	51.1	76.05	75.40	0.9	2,448	0.04%
2021/06/30	8	76.05	2	76.40	76.00	6	2,421	0.25%
2021/06/29	2	75.50	9	75.50	76.00	-7	2,314	-0.30%
2021/06/28	5	71.40	19	70.73	72.00	-14	2,112	-0.66%
2021/06/25	0	0.00	4	70.23	70.30	-4	2,080	-0.19%
2021/06/24	5	68.90	0	0.00	68.90	5	2,059	0.24%
2021/06/16	1	67.00	0	0.00	67.50	1	2,179	0.05%
2021/06/11	1	69.10	0	0.00	67.80	1	2,299	0.04%
2021/06/10	10	69.40	0	0.00	69.40	10	2,301	0.43%
2021/06/04	0.1	66.10	1	65.90	65.90	-0.9	2,346	-0.04%
2021/06/03	0	66.80	0	0.00	66.60	0	2,363	0.00%
2021/05/17	0	0.00	1	59.90	61.00	-1	2,733	-0.04%
2021/05/13	0	0.00	2	60.40	63.80	-2	2,705	-0.07%
2021/05/12	9	64.53	2	62.50	62.20	7	2,669	0.26%
2021/05/11	4	66.68	8	66.91	66.70	-4	2,602	-0.15%
2021/05/10	2	69.05	0	0.00	69.00	2	2,582	0.08%
2021/05/07	0	0.00	1	70.30	70.40	-1	2,586	-0.04%
2021/05/06	6	68.88	2	69.60	68.80	4	2,607	0.15%
2021/05/05	6	70.97	1	70.50	70.10	5	2,577	0.19%
2021/05/04	12	71.95	1	71.60	70.70	11	2,596	0.42%
2021/05/03	6	72.68	0	0.00	72.20	6	2,631	0.23%
2021/04/29	4	74.48	0	0.00	74.40	4	2,619	0.15%
2021/04/28	3	76.17	2	76.35	75.90	1	2,652	0.04%
2021/04/27	152	74.69	150	74.72	75.10	2	2,598	0.08%	大買/大賣/
2021/04/26	0	0.00	2	72.45	72.30	-2	2,558	-0.08%
2021/04/23	2	71.80	0	0.00	72.00	2	2,577	0.08%
2021/04/22	10	73.59	1	72.40	72.70	9	2,565	0.35%
2021/04/20	2	74.55	0	0.00	74.60	2	2,572	0.08%
2021/04/19	3	74.87	0	0.00	74.90	3	2,604	0.12%
2021/04/16	2	75.05	3	75.20	75.00	-1	2,702	-0.04%
2021/04/15	4	73.75	4	73.50	73.70	0	2,689	0.00%
2021/04/13	3	75.20	0	0.00	74.80	3	2,693	0.11%
2021/04/12	4	75.90	0	0.00	75.80	4	2,727	0.15%
2021/04/09	0	0.00	8	76.30	76.20	-8	2,928	-0.27%
2021/04/08	1	75.30	2	75.90	75.80	-1	2,908	-0.03%
2021/04/07	0	0.00	1	75.60	75.70	-1	2,908	-0.03%
2021/04/06	3	73.90	0	0.00	73.90	3	2,893	0.10%
2021/03/29	1	74.10	1	74.20	74.00	0	2,924	0.00%
2021/03/26	1	74.00	0	0.00	73.90	1	2,933	0.03%
2021/03/22	7.1	73.28	4	73.30	73.30	3.1	2,998	0.10%
2021/03/19	1	73.90	1	74.10	74.00	0	3,033	0.00%
2021/03/18	6	74.30	0	0.00	74.90	6	3,033	0.20%
2021/03/17	8	74.98	0	0.00	74.90	8	3,001	0.27%
2021/03/16	2	75.10	0	0.00	75.20	2	3,058	0.07%
2021/03/12	0	0.00	1	75.30	75.50	-1	3,116	-0.03%
2021/03/05	1	74.30	0	0.00	74.80	1	3,315	0.03%
2021/03/04	4	75.18	0	0.00	75.00	4	3,344	0.12%
2021/03/02	1	76.60	1	75.60	75.50	0	3,374	0.00%
2021/02/26	5	76.48	0	0.00	76.30	5	3,451	0.14%
2021/02/25	15	78.49	7	79.50	78.20	8	3,576	0.22%
2021/02/24	25	78.67	3	80.07	78.50	22	3,639	0.60%
2021/02/23	3	78.37	0	0.00	78.10	3	3,625	0.08%
2021/02/22	5	78.32	2	78.50	78.60	3	3,641	0.08%
2021/02/19	4	78.90	0	0.00	79.00	4	3,640	0.11%
2021/02/18	0	0.00	10	77.00	78.90	-10	3,663	-0.27%
2021/02/17	0	0.00	2	77.20	77.40	-2	3,699	-0.05%
2021/02/01	2	74.60	0	0.00	75.00	2	4,173	0.05%
2021/01/27	0	0.00	1	76.20	76.40	-1	4,221	-0.02%
2021/01/26	0	0.00	1	77.10	76.20	-1	4,228	-0.02%
2021/01/25	4	76.05	1	78.00	78.00	3	4,216	0.07%
2021/01/21	1	74.70	0	0.00	74.40	1	4,165	0.02%
2021/01/18	1	76.00	3	76.20	76.40	-2	4,152	-0.05%
2021/01/15	0	0.00	3	78.90	77.20	-3	4,118	-0.07%
2021/01/13	11	78.45	0	0.00	78.40	11	4,163	0.26%
2021/01/12	7	80.53	7	78.70	78.90	0	4,152	0.00%
2021/01/11	6	80.65	4	80.90	80.70	2	4,179	0.05%
2021/01/07	3	78.97	2	79.10	79.00	1	4,425	0.02%
2021/01/06	9	80.00	18	79.61	78.80	-9	4,420	-0.20%
2021/01/05	10	80.40	2	80.30	80.40	8	4,365	0.18%
2021/01/04	2	81.60	0	0.00	81.50	2	4,336	0.05%
2020/12/28	1	77.70	0	0.00	77.80	1	4,111	0.02%
2020/12/25	0	0.00	1	78.50	77.00	-1	4,118	-0.02%
2020/12/24	1	77.80	1	77.30	77.30	0	4,104	0.00%
2020/12/22	1	76.00	0	0.00	76.00	1	4,258	0.02%
2020/12/18	1	77.10	0	0.00	77.20	1	4,464	0.02%
2020/12/17	0	0.00	1	78.00	78.70	-1	4,486	-0.02%
2020/12/16	1	76.10	1	77.30	77.30	0	4,524	0.00%
2020/12/15	3	75.83	0	0.00	75.90	3	4,621	0.06%
2020/12/11	13	77.92	1	77.70	78.10	12	4,859	0.25%
2020/12/10	4	77.55	0	0.00	77.50	4	4,866	0.08%
2020/12/09	1	79.50	0	0.00	79.50	1	4,860	0.02%
2020/12/07	1	79.60	1	79.10	80.00	0	4,946	0.00%
2020/12/04	1	80.50	4	80.60	80.90	-3	4,942	-0.06%
2020/12/03	2	82.15	0	0.00	81.50	2	4,982	0.04%
2020/12/02	3	84.30	0	0.00	83.40	3	5,117	0.06%
2020/12/01	1	82.10	2.2	82.13	82.30	-1.2	5,187	-0.02%
2020/11/27	0	83.30	1	82.60	83.20	-1	5,568	-0.02%
2020/11/26	0	0.00	4.7	83.76	83.30	-4.7	6,032	-0.08%
2020/11/25	1	83.80	3	85.00	83.10	-2	6,291	-0.03%
2020/11/24	1	84.80	11	84.10	84.60	-10	6,492	-0.15%
2020/11/23	1	83.20	6	83.13	83.10	-5	6,702	-0.07%
2020/11/19	3	81.30	4	81.80	81.80	-1	7,057	-0.01%
2020/11/18	1	80.50	0	0.00	80.30	1	7,306	0.01%
2020/11/17	2.1	81.04	3	81.10	80.20	-0.9	7,399	-0.01%
2020/11/16	1	80.10	1.1	81.28	80.80	-0.1	7,421	0.00%
2020/11/13	2	80.30	1	81.70	81.80	1	7,428	0.01%
2020/11/12	3	81.03	5	81.00	80.80	-2	7,519	-0.03%
2020/11/11	6	81.92	1	83.80	82.00	5	7,531	0.07%
2020/11/10	1	81.50	3	81.97	81.00	-2	7,296	-0.03%
2020/11/09	2	80.30	1	80.40	79.40	1	7,174	0.01%
2020/11/06	8	79.96	8	79.10	79.30	0	7,165	0.00%
2020/11/05	0	0.00	5	79.20	78.70	-5	7,157	-0.07%
2020/11/04	2	77.05	2	78.45	78.80	0	7,140	0.00%
2020/11/03	1	75.80	2	77.30	76.60	-1	7,096	-0.01%
2020/11/02	1	74.20	0	0.00	74.60	1	7,073	0.01%
2020/10/30	2	76.30	1	75.50	75.50	1	7,062	0.01%
2020/10/28	6	77.08	10	76.85	76.20	-4	7,014	-0.06%
2020/10/27	0	0.00	3	78.50	78.50	-3	6,982	-0.04%
2020/10/22	1	77.40	0	0.00	77.40	1	6,931	0.01%
2020/10/21	2	78.05	1	79.90	78.10	1	6,890	0.01%
2020/10/20	1	80.10	1	79.90	79.90	0	6,834	0.00%
2020/10/19	3	81.03	2	81.55	80.90	1	6,801	0.01%
2020/10/16	10	80.33	3	80.17	79.70	7	6,727	0.10%
2020/10/15	0	0.00	4	79.03	80.10	-4	6,535	-0.06%
2020/10/14	2	74.95	0	0.00	74.90	2	6,360	0.03%
2020/10/13	4	75.55	3	75.30	75.60	1	6,355	0.02%
2020/10/12	1	77.00	2	76.10	76.30	-1	6,359	-0.02%
2020/10/08	2	76.85	1	77.10	76.60	1	6,367	0.02%
2020/09/30	1	76.00	0	0.00	76.40	1	6,386	0.02%
2020/09/29	0	0.00	1	76.10	76.00	-1	6,397	-0.02%
2020/09/25	3	75.33	8	74.29	74.60	-5	6,478	-0.08%
2020/09/24	0	0.00	2	77.45	76.60	-2	6,380	-0.03%
2020/09/23	3	79.07	2	78.50	78.30	1	6,315	0.02%
2020/09/22	2	81.65	8	81.54	81.30	-6	6,232	-0.10%
2020/09/21	4	83.25	2	82.90	82.80	2	6,183	0.03%
2020/09/18	1	83.90	1	82.80	82.70	0	6,137	0.00%
2020/09/17	7	83.53	10	83.12	83.90	-3	6,020	-0.05%
2020/09/15	0	0.00	1	80.20	80.50	-1	5,706	-0.02%
2020/09/14	0	0.00	5	79.52	79.40	-5	5,699	-0.09%
2020/09/11	4	78.43	0	0.00	79.90	4	5,627	0.07%
2020/09/10	5	79.40	5	80.00	79.00	0	5,567	0.00%
2020/09/09	5	80.30	8	79.69	80.70	-3	5,474	-0.05%
2020/09/08	5	80.00	5	80.00	80.20	0	5,407	0.00%
2020/09/07	2	79.75	6	80.45	79.40	-4	5,325	-0.08%
2020/09/04	1	82.70	6	82.57	82.70	-5	5,167	-0.10%
2020/09/03	3	83.77	15	84.27	83.90	-12	5,049	-0.24%
2020/09/02	21	84.84	13	85.15	85.10	8	4,860	0.16%
2020/09/01	100	84.64	122	82.77	82.50	-22	4,625	-0.48%	大賣/
2020/08/31	2	81.65	136	82.09	82.50	-134	4,152	-3.23%	大賣/鉅額交易
2020/08/28	5	80.40	7	79.84	79.60	-2	3,880	-0.05%
2020/08/27	5	77.74	20	78.32	79.00	-15	3,587	-0.42%
2020/08/26	8	75.58	3.2	76.11	75.80	4.8	3,223	0.15%
2020/08/25	3	74.33	1	77.10	75.00	2	3,051	0.07%
2020/08/24	1	73.10	22.3	74.00	74.00	-21.3	2,725	-0.78%
2020/08/21	1	66.70	2	70.00	69.70	-1	2,459	-0.04%
2020/08/19	0	0.00	2	69.10	67.70	-2	2,285	-0.09%
2020/08/18	0	0.00	1	71.00	69.40	-1	2,198	-0.05%
2020/08/17	3	69.30	74	68.73	69.40	-71	2,076	-3.42%
2020/08/14	1	67.20	1	67.30	67.40	0	2,008	0.00%
2020/08/13	1	67.10	0	0.00	67.10	1	2,008	0.05%
2020/08/12	1	66.80	0	0.00	67.10	1	1,986	0.05%
2020/08/11	1	64.50	0	0.00	66.10	1	1,959	0.05%
2020/08/05	0	0.00	1	64.50	65.20	-1	2,005	-0.05%
2020/08/04	0	0.00	1	64.00	64.00	-1	2,042	-0.05%
2020/07/31	2	64.05	1	64.20	64.30	1	2,070	0.05%
2020/07/27	2	62.05	0	0.00	62.00	2	2,034	0.10%
2020/07/24	1	63.30	0	0.00	63.30	1	2,042	0.05%
2020/07/16	0	0.00	1	66.20	66.50	-1	2,076	-0.05%
2020/07/15	1	65.80	1	66.30	65.90	0	2,070	0.00%
2020/07/14	11	67.89	0	0.00	68.00	11	2,079	0.53%
2020/07/13	6	68.75	0	0.00	68.70	6	2,052	0.29%
2020/07/09	10	70.40	0	0.00	70.30	10	2,067	0.48%
2020/07/07	10	69.80	0	0.00	70.40	10	2,043	0.49%
2020/07/06	0	0.00	2	69.35	69.50	-2	2,043	-0.10%
2020/07/02	0	0.00	0	67.00	66.90	0	2,083	0.00%
2020/06/29	0	0.00	1.1	62.24	62.40	-1.1	2,124	-0.05%
2020/06/23	1	64.00	0	0.00	64.00	1	2,125	0.05%
2020/06/19	0	0.00	1	64.00	63.60	-1	2,145	-0.05%
2020/06/18	0	0.00	0	64.00	63.50	0	2,109	0.00%
2020/06/17	4	63.50	0	0.00	63.20	4	2,119	0.19%
2020/06/16	1	63.20	0	0.00	63.20	1	2,158	0.05%
2020/06/09	0	0.00	1	66.80	66.80	-1	2,355	-0.04%
2020/06/04	0	0.00	4.1	66.01	66.30	-4.1	2,422	-0.17%
2020/06/02	20	64.55	1	65.50	64.50	19	2,399	0.79%
2020/05/28	0	0.00	2	64.80	63.90	-2	2,379	-0.08%
2020/05/21	0	0.00	1	63.30	63.90	-1	2,472	-0.04%
2020/05/20	1	62.70	0	0.00	62.60	1	2,470	0.04%
2020/05/12	12	64.97	6	64.47	64.40	6	2,399	0.25%
2020/05/11	10	65.10	1	62.50	65.60	9	2,366	0.38%
2020/05/08	20	62.60	1	62.00	62.00	19	2,319	0.82%
2020/05/07	1	62.70	0	0.00	62.40	1	2,310	0.04%
2020/05/06	0	0.00	1	61.90	61.70	-1	2,310	-0.04%
2020/05/05	45	62.17	2	62.00	62.40	43	2,314	1.86%
2020/05/04	27	61.43	1	61.30	61.50	26	2,313	1.12%
2020/04/30	1.2	61.98	4	62.38	62.40	-2.8	2,316	-0.12%
2020/04/28	0	0.00	5	60.50	61.50	-5	2,313	-0.22%
2020/04/27	0.2	60.30	6	60.62	60.00	-5.8	2,351	-0.25%
2020/04/21	12	58.20	1	58.40	57.80	11	2,299	0.48%
2020/04/20	0	0.00	5	60.50	60.50	-5	2,277	-0.22%
2020/04/17	3	60.70	3	60.60	60.20	0	2,266	0.00%
2020/04/16	1	61.60	0	0.00	61.50	1	2,224	0.04%
2020/04/14	1.3	59.76	0	0.00	60.10	1.3	2,184	0.06%
2020/04/10	1	58.40	2	59.25	60.00	-1	2,179	-0.05%
2020/04/09	2	59.50	7	59.91	59.00	-5	2,195	-0.23%
2020/04/08	0	0.00	13	59.14	58.80	-13	2,147	-0.61%
2020/04/07	0	0.00	2	55.85	55.60	-2	2,060	-0.10%
2020/04/06	7	53.83	0	0.00	54.20	7	2,008	0.35%
2020/04/01	3	54.50	2	55.05	54.20	1	1,992	0.05%
2020/03/31	20	52.25	0	0.00	52.30	20	1,894	1.06%
2020/03/27	3	51.13	0	0.00	51.30	3	1,859	0.16%
2020/03/26	1	51.40	0	0.00	51.50	1	1,842	0.05%
2020/03/25	0	0.00	1	52.30	52.00	-1	1,876	-0.05%
2020/03/23	0	0.00	1	46.55	46.10	-1	1,856	-0.05%
2020/03/20	4	48.48	1	49.50	49.05	3	1,842	0.16%
2020/03/19	0	0.00	2	47.18	45.10	-2	1,806	-0.11%
2020/03/18	2	52.15	0	0.00	50.10	2	1,746	0.11%
2020/03/17	1	52.80	1	52.40	52.10	0	1,719	0.00%
2020/03/16	2	56.20	0	0.00	55.50	2	1,688	0.12%
2020/03/13	4.5	56.66	1	54.80	57.60	3.5	1,672	0.21%
2020/03/12	16	61.77	4.5	61.69	60.80	11.5	1,588	0.72%
2020/03/10	4.1	68.09	1	67.50	68.00	3.1	1,551	0.20%
2020/03/09	2	68.40	2	69.50	68.20	0	1,545	0.00%
2020/03/05	0	0.00	4	70.48	70.60	-4	1,562	-0.26%
2020/03/04	1	68.90	0	0.00	69.10	1	1,559	0.06%
2020/03/03	1	69.30	0	0.00	69.10	1	1,583	0.06%
2020/03/02	0	0.00	3	69.37	68.80	-3	1,592	-0.19%
2020/02/27	0	0.00	4	68.60	69.00	-4	1,603	-0.25%
2020/02/25	9	69.06	0	0.00	69.10	9	1,570	0.57%
2020/02/24	8	69.94	0	0.00	69.50	8	1,523	0.53%
2020/02/21	0	0.00	3	71.60	71.50	-3	1,503	-0.20%
2020/02/14	2	72.40	3	72.50	72.50	-1	1,575	-0.06%
2020/02/13	0	0.00	1	72.50	72.40	-1	1,579	-0.06%
2020/02/11	0	0.00	2	71.50	71.80	-2	1,647	-0.12%
2020/02/05	4	70.40	0	0.00	71.00	4	1,894	0.21%
2020/02/04	3	70.30	0	0.00	70.30	3	2,001	0.15%
2020/02/03	5	68.80	1	67.70	68.90	4	2,110	0.19%
2020/01/31	5	70.20	2	70.70	70.70	3	2,123	0.14%
2020/01/30	13	70.59	0	0.00	70.10	13	2,168	0.60%
2020/01/17	3	75.77	2	75.75	75.60	1	2,197	0.05%
2020/01/16	0	0.00	20	75.55	75.60	-20	2,190	-0.91%
2020/01/15	2	75.40	1	75.80	75.30	1	2,198	0.05%
2020/01/14	0	0.00	10	75.45	75.60	-10	2,212	-0.45%
2020/01/09	10	74.20	0	0.00	74.20	10	2,277	0.44%
2020/01/06	1	74.50	0	0.00	74.30	1	2,279	0.04%
2019/12/23	1	75.50	0	0.00	75.30	1	2,369	0.04%
2019/12/20	0	0.00	3	76.30	76.10	-3	2,385	-0.13%
2019/12/19	1	75.40	0	0.00	75.70	1	2,387	0.04%
2019/12/16	2	74.60	1	74.60	74.60	1	2,422	0.04%
2019/12/11	0	0.00	2	75.10	74.80	-2	2,569	-0.08%
2019/12/09	2	75.05	0	0.00	74.70	2	2,588	0.08%
2019/12/05	1	75.80	3	75.20	75.80	-2	2,656	-0.08%
2019/12/02	0	0.00	6	74.25	74.50	-6	2,878	-0.21%
2019/11/29	3	74.80	0	0.00	75.00	3	3,123	0.10%
2019/11/28	12	75.12	1	75.00	75.10	11	3,153	0.35%
2019/11/26	4	74.88	1	74.80	75.20	3	3,164	0.09%
2019/11/25	1	75.00	0	0.00	74.90	1	3,207	0.03%
2019/11/22	5	75.30	0	0.00	75.10	5	3,309	0.15%
2019/11/19	4	75.45	0	0.00	75.20	4	3,326	0.12%
2019/11/18	1	74.30	0	0.00	74.30	1	3,307	0.03%
2019/11/15	9	74.59	0	0.00	74.10	9	3,322	0.27%
2019/11/14	1	75.10	5	74.68	74.40	-4	3,332	-0.12%
2019/11/13	7	74.89	1	75.30	75.10	6	3,341	0.18%
2019/11/12	1	74.20	0	0.00	74.20	1	3,370	0.03%
2019/11/11	1	74.20	1	74.40	73.60	0	3,397	0.00%
2019/11/08	2	75.20	0	0.00	75.00	2	3,389	0.06%
2019/11/07	0	0.00	2	74.85	74.50	-2	3,402	-0.06%
2019/11/06	2	75.50	0	0.00	75.80	2	3,349	0.06%
2019/11/05	12	74.44	0	0.00	74.50	12	3,319	0.36%
2019/11/04	1	74.70	3	74.60	74.40	-2	3,306	-0.06%
2019/11/01	2	75.50	1	76.30	74.90	1	3,263	0.03%
2019/10/31	8	76.24	0	0.00	76.00	8	3,189	0.25%
2019/10/29	5	77.38	0	0.00	77.60	5	3,051	0.16%
2019/10/28	3	78.43	1	78.50	78.60	2	3,016	0.07%
2019/10/24	1	80.50	0	0.00	81.10	1	2,963	0.03%
2019/10/23	5	80.56	0	0.00	80.30	5	2,977	0.17%
2019/10/22	5	80.50	1	80.80	80.60	4	2,996	0.13%
2019/10/18	1	81.30	3	82.07	81.00	-2	3,026	-0.07%
2019/10/16	0	0.00	1	81.10	80.60	-1	2,954	-0.03%
2019/10/15	1	80.90	1	80.80	80.60	0	2,957	0.00%
2019/10/14	2	81.50	0	0.00	81.00	2	2,958	0.07%
2019/10/09	1	81.00	0	0.00	81.00	1	2,945	0.03%
2019/10/07	1	82.00	0	0.00	81.90	1	2,919	0.03%
2019/10/03	1	82.20	0	0.00	82.00	1	2,895	0.03%
2019/10/02	0	0.00	2	82.65	82.60	-2	2,892	-0.07%
2019/09/27	3	81.93	8	81.66	81.60	-5	2,870	-0.17%
2019/09/26	0	0.00	10	84.33	83.30	-10	2,833	-0.35%
2019/09/25	1	82.90	5	83.16	83.80	-4	2,796	-0.14%
2019/09/24	0	0.00	1	84.20	83.00	-1	2,801	-0.04%
2019/09/23	1	82.80	0	0.00	82.80	1	2,766	0.04%
2019/09/20	5	83.10	3	83.13	83.00	2	2,772	0.07%
2019/09/19	7	82.80	8.3	82.66	82.80	-1.3	2,758	-0.05%
2019/09/18	0	0.00	3	82.20	81.90	-3	2,777	-0.11%
2019/09/17	9	82.62	11	81.77	81.20	-2	2,728	-0.07%
2019/09/16	1	81.60	0	0.00	81.80	1	2,666	0.04%
2019/09/10	0	0.00	4	81.60	81.30	-4	2,650	-0.15%
2019/09/09	4	81.70	0	0.00	81.50	4	2,612	0.15%
2019/09/06	10	82.20	18	82.26	82.10	-8	2,543	-0.31%
2019/09/05	2	81.65	0	0.00	81.90	2	2,451	0.08%
2019/09/04	10	81.70	4	81.85	82.00	6	2,365	0.25%
2019/09/03	22	81.34	18	81.59	80.70	4	2,259	0.18%
2019/09/02	2	78.40	0	0.00	79.00	2	1,996	0.10%
2019/08/30	1	78.80	1	78.50	78.80	0	1,958	0.00%
2019/08/29	2	78.70	0	0.00	78.80	2	1,932	0.10%
2019/08/28	2	80.60	7	79.81	79.30	-5	1,914	-0.26%
2019/08/27	10	79.49	16	79.49	79.20	-6	1,862	-0.32%
2019/08/23	0	0.00	1.1	77.67	77.80	-1.1	1,743	-0.06%
2019/08/22	1	77.80	0	0.00	77.80	1	1,743	0.06%
2019/08/21	6	78.30	6	78.10	78.10	0	1,741	0.00%
2019/08/20	0.1	77.60	1	78.10	77.80	-0.9	1,728	-0.05%
2019/08/19	1	78.00	0	0.00	77.80	1	1,724	0.06%
2019/08/16	0	0.00	1	78.10	78.00	-1	1,719	-0.06%
2019/08/15	2	78.10	2	77.30	77.90	0	1,728	0.00%
2019/08/14	0	0.00	1.1	77.81	77.90	-1.1	1,708	-0.06%
2019/08/13	1	76.90	0	0.00	77.20	1	1,703	0.06%
2019/08/12	0	0.00	5	77.10	76.90	-5	1,729	-0.29%
2019/08/08	3	73.30	1	73.40	73.70	2	1,715	0.12%
2019/08/07	5	72.50	1	73.40	73.10	4	1,763	0.23%
2019/08/06	2	74.15	0	0.00	74.80	2	1,788	0.11%
2019/08/05	1	76.00	0	0.00	75.10	1	1,838	0.05%
2019/08/02	2	76.00	0	0.00	75.80	2	1,915	0.10%
2019/08/01	2	78.00	0	0.00	78.20	2	1,926	0.10%
2019/07/31	0	0.00	0.2	78.70	78.30	-0.2	1,978	-0.01%
2019/07/29	0	0.00	17	79.20	78.50	-17	2,026	-0.84%
2019/07/26	2	79.20	0	0.00	79.00	2	2,048	0.10%
2019/07/25	1	79.00	0	0.00	79.20	1	2,053	0.05%
2019/07/24	1	78.80	2	78.75	78.80	-1	2,081	-0.05%
2019/07/23	1	77.80	0	0.00	77.70	1	2,090	0.05%
2019/07/22	3	76.80	2	77.50	77.50	1	2,094	0.05%
2019/07/18	0	0.00	1	75.60	75.40	-1	2,088	-0.05%
2019/07/17	2	75.60	5	75.80	75.40	-3	2,123	-0.14%
2019/07/16	0	0.00	4	76.40	76.30	-4	2,181	-0.18%
2019/07/11	0	0.00	2	75.75	75.40	-2	2,337	-0.09%
2019/07/10	1	75.00	5	75.20	75.20	-4	2,481	-0.16%
2019/07/09	5	75.20	6	75.05	75.20	-1	2,571	-0.04%
2019/07/03	1	74.10	1	74.40	74.00	0	2,657	0.00%
2019/07/02	1	74.40	0	0.00	74.70	1	2,677	0.04%
2019/07/01	1	74.50	2	74.50	74.50	-1	2,702	-0.04%
2019/06/27	2	73.00	4	73.40	73.60	-2	2,782	-0.07%
2019/06/26	2	71.85	1	72.80	73.00	1	2,778	0.04%
2019/06/25	2.2	73.66	3	74.40	72.90	-0.8	2,776	-0.03%
2019/06/24	4	72.40	2	72.10	72.30	2	2,766	0.07%
2019/06/21	0	0.00	2	73.10	72.00	-2	2,805	-0.07%
2019/06/20	4	72.25	0	0.00	72.40	4	2,813	0.14%
2019/06/19	0	0.00	1	71.00	71.10	-1	2,896	-0.03%
2019/06/12	1	70.70	0	0.00	70.50	1	3,426	0.03%
2019/06/11	2	70.90	0	0.00	70.60	2	3,487	0.06%
2019/06/10	2	70.10	0	0.00	70.50	2	3,491	0.06%
2019/06/06	0	0.00	3	69.30	69.10	-3	3,513	-0.09%
2019/06/05	4	69.93	0	0.00	69.60	4	3,537	0.11%
2019/06/04	1	69.80	0	0.00	69.60	1	3,556	0.03%
2019/06/03	6	69.77	1	70.00	69.60	5	3,580	0.14%
2019/05/31	10	70.65	0	0.00	70.80	10	3,592	0.28%
2019/05/28	0	0.00	1	70.00	68.60	-1	3,689	-0.03%
2019/05/27	0.7	70.00	1	69.80	69.70	-0.3	3,743	-0.01%
2019/05/24	1	69.60	0	0.00	69.80	1	3,827	0.03%
2019/05/23	0.3	70.50	2	70.00	70.10	-1.7	3,829	-0.05%
2019/05/22	0	0.00	1	70.20	70.40	-1	3,843	-0.03%
2019/05/21	3	68.90	2	69.05	69.50	1	3,853	0.03%
2019/05/20	5	67.50	1.1	68.09	67.50	3.9	3,903	0.10%
2019/05/17	5	68.42	1	68.50	68.50	4	3,911	0.10%
2019/05/16	1	70.30	2	70.35	69.70	-1	3,894	-0.03%
2019/05/15	4	69.25	0	0.00	69.20	4	3,886	0.10%
2019/05/14	2.1	69.14	1	69.20	69.30	1.1	3,919	0.03%
2019/05/13	1	70.50	0	0.00	70.20	1	3,910	0.03%
2019/05/10	8	74.93	2	75.90	73.50	6	3,847	0.16%
2019/05/09	0	0.00	1	77.30	75.80	-1	3,794	-0.03%
2019/05/08	7	77.51	0	0.00	77.50	7	3,787	0.18%
2019/05/07	2	78.75	5	78.60	78.70	-3	3,763	-0.08%
2019/05/06	1	79.70	6	79.62	79.50	-5	3,772	-0.13%
2019/05/03	4	81.20	4	81.35	81.10	0	3,773	0.00%
2019/05/02	1	79.60	1	80.20	80.50	0	3,808	0.00%
2019/04/30	4	80.00	1	80.00	80.00	3	3,910	0.08%
2019/04/29	8	78.85	0	0.00	78.60	8	3,962	0.20%
2019/04/26	1	80.00	1	80.40	80.00	0	3,981	0.00%
2019/04/25	3	80.97	1	80.80	80.80	2	3,983	0.05%
2019/04/24	1	81.00	1	80.80	80.80	0	4,000	0.00%
2019/04/23	3	81.30	0	0.00	81.10	3	4,027	0.07%
2019/04/22	6	82.08	11	82.35	81.80	-5	4,006	-0.12%
2019/04/19	20	80.45	0	0.00	80.40	20	3,969	0.50%
2019/04/18	9	81.34	5.1	80.70	80.10	3.9	3,974	0.10%
2019/04/17	5	82.70	7	83.49	82.00	-2	3,968	-0.05%
2019/04/16	1	83.30	5	83.50	83.40	-4	3,921	-0.10%
2019/04/15	8.2	81.70	2	82.65	82.80	6.2	3,849	0.16%
2019/04/11	4	79.93	0	0.00	79.90	4	3,945	0.10%
2019/04/10	2	80.80	0	0.00	80.90	2	4,001	0.05%
2019/04/09	1	81.80	3	82.20	81.60	-2	4,012	-0.05%
2019/04/08	3	81.27	6	81.33	81.50	-3	4,052	-0.07%
2019/04/03	4	80.65	0	80.70	80.60	4	4,051	0.10%
2019/04/02	1	81.20	5	81.78	81.10	-4	4,059	-0.10%
2019/04/01	2	82.00	5.1	83.29	82.00	-3.1	4,061	-0.08%
2019/03/29	4	80.83	0	0.00	81.00	4	3,987	0.10%
2019/03/28	1	80.50	0	0.00	80.50	1	4,008	0.02%
2019/03/27	11	80.94	0	0.00	80.90	11	4,039	0.27%
2019/03/26	0	0.00	2	82.00	81.60	-2	4,075	-0.05%
2019/03/22	1	82.10	1	84.50	81.70	0	4,118	0.00%
2019/03/21	1	82.80	2.3	82.71	82.80	-1.3	4,101	-0.03%
2019/03/20	0	0.00	7	82.77	82.80	-7	4,119	-0.17%
2019/03/19	3	81.50	1	81.60	81.70	2	4,097	0.05%
2019/03/18	1	80.50	1	81.60	81.60	0	4,130	0.00%
2019/03/15	0	0.00	6	77.10	76.50	-6	3,954	-0.15%
2019/03/14	0	0.00	5	77.10	76.70	-5	3,935	-0.13%
2019/03/11	5	78.94	0	0.00	78.80	5	3,943	0.13%
2019/03/07	5	78.10	3	78.20	77.70	2	4,032	0.05%
2019/03/05	3	78.10	5	78.50	77.40	-2	4,202	-0.05%
2019/03/04	4	79.60	1	79.40	78.70	3	4,188	0.07%
2019/02/27	0	0.00	9	78.91	78.60	-9	4,145	-0.22%
2019/02/26	0	0.00	14	79.24	78.80	-14	4,137	-0.34%
2019/02/25	0	0.00	8	78.49	78.90	-8	4,080	-0.20%
2019/02/22	1	77.20	0	0.00	77.10	1	4,000	0.02%
2019/02/21	2	77.90	5	77.56	77.60	-3	4,007	-0.07%
2019/02/20	2	77.20	0	0.00	77.30	2	3,990	0.05%
2019/02/19	2	77.30	1	77.90	77.20	1	3,955	0.03%
2019/02/18	1	75.90	3	76.50	76.50	-2	3,889	-0.05%
2019/02/15	1	75.60	1	75.60	75.40	0	3,863	0.00%
2019/02/13	5.7	76.32	1	76.50	76.30	4.7	3,813	0.12%
2019/02/12	10	75.71	0	0.00	75.70	10	3,760	0.27%
2019/02/11	0	0.00	2	76.60	76.30	-2	3,724	-0.05%
2019/01/30	6	74.55	1	75.70	75.40	5	3,703	0.14%
2019/01/29	6	74.85	1.1	74.83	74.70	4.9	3,688	0.13%
2019/01/28	0	0.00	5	76.40	76.20	-5	3,652	-0.14%
2019/01/25	9	75.82	0	0.00	75.60	9	3,646	0.25%
2019/01/23	0	0.00	6	76.95	77.30	-6	3,604	-0.17%
2019/01/22	9	76.32	0	0.00	75.50	9	3,566	0.25%
2019/01/21	1	77.30	0	0.00	77.50	1	3,489	0.03%
2019/01/18	1	78.00	1	78.40	78.70	0	3,424	0.00%
2019/01/17	0	0.00	3	80.40	79.40	-3	3,394	-0.09%
2019/01/16	3	81.10	0	0.00	80.60	3	3,450	0.09%
2019/01/14	0	0.00	1	80.10	79.80	-1	3,408	-0.03%
2019/01/11	2	79.60	0	0.00	79.60	2	3,413	0.06%
2019/01/10	1	80.40	3	81.30	80.60	-2	3,390	-0.06%
2019/01/09	5	81.60	4	80.80	80.60	1	3,377	0.03%
2019/01/08	0	0.00	5	81.70	82.50	-5	3,328	-0.15%
2019/01/07	2	81.75	0	0.00	82.00	2	3,293	0.06%
2019/01/04	1	83.30	5	83.12	83.10	-4	3,226	-0.12%
2019/01/03	5	82.12	15	82.49	82.20	-10	3,165	-0.32%
2019/01/02	0	0.00	2	81.65	80.90	-2	3,059	-0.07%
2018/12/28	0	0.00	5	79.84	79.90	-5	2,974	-0.17%
2018/12/27	10	79.40	3	79.40	79.00	7	2,964	0.24%
2018/12/26	0	0.00	1	77.60	77.10	-1	2,902	-0.03%
2018/12/25	2	78.25	0	0.00	78.10	2	2,887	0.07%
2018/12/21	5	78.10	2	77.70	77.90	3	2,821	0.11%
2018/12/20	1	78.40	0	0.00	78.40	1	2,799	0.04%
2018/12/19	7	79.49	5	79.84	78.80	2	2,767	0.07%
2018/12/18	3	79.00	0	0.00	78.60	3	2,707	0.11%
2018/12/17	3	80.23	21	82.90	79.10	-18	2,711	-0.66%
2018/12/14	3	81.03	0	0.00	80.90	3	2,682	0.11%
2018/12/13	0	0.00	0	80.00	80.00	0	2,665	0.00%
2018/12/12	3	80.67	1	80.80	80.50	2	2,751	0.07%
2018/12/11	1	79.50	23	80.03	80.50	-22	2,727	-0.81%
2018/12/10	6	76.92	1	77.30	77.30	5	2,619	0.19%
2018/12/07	1	75.40	3	76.40	76.40	-2	2,597	-0.08%
2018/12/06	10	74.35	0	0.00	74.20	10	2,591	0.39%
2018/12/05	2	76.20	0	0.00	76.80	2	2,574	0.08%
2018/12/04	0	0.00	3	78.60	78.30	-3	2,572	-0.12%
2018/12/03	3	78.90	32	79.60	79.50	-29	2,563	-1.13%
2018/11/30	7	76.60	3	76.90	77.00	4	2,500	0.16%
2018/11/29	9	77.58	0	0.00	77.00	9	2,526	0.36%
2018/11/28	2	76.50	22	77.22	77.50	-20	2,469	-0.81%
2018/11/23	2	72.25	0	0.00	71.10	2	2,275	0.09%
2018/11/19	0	0.00	1	74.70	74.70	-1	2,228	-0.04%
2018/11/16	0	0.00	1	73.70	73.40	-1	2,196	-0.05%
2018/11/13	0	0.00	1	72.10	73.20	-1	2,206	-0.05%
2018/11/09	4	73.25	2	74.25	73.50	2	2,193	0.09%
2018/11/07	1	72.10	1	72.90	73.20	0	2,125	0.00%
2018/11/06	0	0.00	1	74.40	71.50	-1	2,124	-0.05%
2018/11/02	1	72.60	0	0.00	72.80	1	2,116	0.05%
2018/10/29	11	69.35	0	0.00	68.90	11	2,137	0.51%
2018/10/26	0	0.00	1	74.20	72.60	-1	2,098	-0.05%
2018/10/25	2	72.65	2	72.60	72.60	0	2,058	0.00%
2018/10/24	1	73.70	15	73.48	74.00	-14	2,031	-0.69%
2018/10/23	1	71.90	1	71.20	71.20	0	1,948	0.00%
2018/10/19	1	69.60	2	69.25	71.00	-1	1,922	-0.05%
2018/10/18	0	0.00	1	71.00	71.10	-1	1,917	-0.05%
2018/10/16	1	69.00	1	69.70	69.70	0	1,934	0.00%
2018/10/12	0.2	67.70	0	0.00	67.50	0.2	1,939	0.01%
2018/10/11	2	65.60	0	0.00	64.30	2	1,976	0.10%
2018/10/05	2	69.50	5	69.66	70.00	-3	1,991	-0.15%
2018/09/28	1	76.00	1	74.40	74.10	0	2,032	0.00%
2018/09/27	1	74.60	7	74.63	74.90	-6	2,000	-0.30%
2018/09/26	1	73.70	6	74.10	73.40	-5	1,980	-0.25%
2018/09/25	8	75.05	0	0.00	75.20	8	1,964	0.41%
2018/09/21	3	74.70	2	75.45	75.10	1	1,938	0.05%
2018/09/20	4	73.75	1	74.50	74.10	3	1,904	0.16%
2018/09/19	1	73.50	0	0.00	72.60	1	1,830	0.05%
2018/09/18	12	74.49	5	74.32	74.10	7	1,753	0.40%
2018/09/17	1	72.40	7	70.33	72.50	-6	1,596	-0.38%
2018/09/13	1	68.30	0	0.00	68.10	1	1,496	0.07%
2018/09/12	2	68.50	0	0.00	69.00	2	1,486	0.13%
2018/09/11	5	70.06	0	0.00	70.00	5	1,476	0.34%
2018/09/06	0	0.00	1	72.30	71.80	-1	1,407	-0.07%
2018/09/05	3	72.57	6	73.12	71.90	-3	1,384	-0.22%
2018/09/04	0	0.00	0	69.50	69.20	0	1,313	0.00%
2018/09/03	0	0.00	2	68.21	68.00	-2	1,313	-0.16%
2018/08/24	1	69.00	1	69.10	67.30	0	1,427	0.00%
2018/08/23	0	0.00	113	68.43	68.50	-113	1,420	-7.95%	大賣/鉅額交易
2018/08/22	0	0.00	34	68.43	68.30	-34	1,426	-2.38%
2018/08/21	0	0.00	1	68.80	68.50	-1	1,428	-0.07%
2018/08/20	5	68.16	0	0.00	68.10	5	1,419	0.35%
2018/08/17	1	69.60	3	69.83	69.50	-2	1,395	-0.14%
2018/08/13	1	72.80	0	0.00	72.00	1	1,495	0.07%
2018/08/10	1	74.30	0	0.00	73.90	1	1,479	0.07%
2018/08/08	16	78.87	0	0.00	79.00	16	1,469	1.09%
2018/08/07	0	0.00	1	79.40	78.90	-1	1,462	-0.07%
2018/08/06	152	80.30	0	0.00	79.10	152	1,475	10.30%	大買/鉅額交易
2018/08/03	2	78.00	0	0.00	79.00	2	1,436	0.14%
2018/08/02	5	76.80	1	76.80	76.70	4	1,421	0.28%
2018/07/31	5	76.20	0	0.00	76.20	5	1,478	0.34%
2018/07/25	5	75.50	0	0.00	75.50	5	1,485	0.34%
2018/07/24	20	77.12	1	77.20	77.50	19	1,467	1.29%
2018/07/20	1	77.60	1	77.20	77.20	0	1,449	0.00%
2018/07/19	1	77.20	37	77.12	76.60	-36	1,439	-2.50%
2018/07/18	40	77.61	4	77.60	77.60	36	1,464	2.46%
2018/07/17	4	75.23	3	76.20	77.00	1	1,424	0.07%
2018/07/10	0	0.00	1	75.30	74.80	-1	1,533	-0.07%
2018/07/03	0	0.00	30	72.03	71.80	-30	1,530	-1.96%
2018/07/02	1	71.70	0	0.00	71.60	1	1,539	0.06%
2018/06/27	0	0.00	20	71.60	71.20	-20	1,567	-1.28%
2018/06/25	0	0.00	1	71.30	71.70	-1	1,599	-0.06%
2018/06/20	1	73.70	0	0.00	73.40	1	1,631	0.06%
2018/06/19	0	0.00	1	73.50	73.80	-1	1,641	-0.06%
2018/06/13	0	0.00	0	73.90	73.90	0	1,650	0.00%
2018/06/12	0	73.70	0	0.00	73.70	0	1,682	0.00%
2018/06/11	0	0.00	1	75.20	74.00	-1	1,694	-0.06%
2018/06/08	0	0.00	2	75.00	74.50	-2	1,697	-0.12%
2018/06/07	0	0.00	4	73.50	74.00	-4	1,681	-0.24%
2018/06/06	0	0.00	8	73.90	74.00	-8	1,693	-0.47%
2018/06/05	20	74.10	0	0.00	73.60	20	1,711	1.17%
2018/06/04	1	73.50	0	0.00	73.90	1	1,713	0.06%
2018/06/01	3	73.30	2	72.85	72.80	1	1,727	0.06%
2018/05/29	1	71.50	1	71.60	71.50	0	1,757	0.00%
2018/05/28	20	71.60	1	71.80	71.90	19	1,781	1.07%
2018/05/25	10	71.60	2	71.40	71.50	8	1,784	0.45%
2018/05/24	3	71.20	3	71.00	70.80	0	1,787	0.00%
2018/05/21	6	71.55	1	70.00	71.50	5	1,742	0.29%
2018/05/17	0	0.00	16	68.24	68.10	-16	1,709	-0.94%
2018/05/16	16	67.13	0	0.00	66.90	16	1,707	0.94%
2018/05/15	1	66.90	4	67.65	67.90	-3	1,690	-0.18%
2018/05/10	3	66.10	0	0.00	66.00	3	1,672	0.18%
2018/05/09	2	67.30	0	0.00	66.70	2	1,645	0.12%
2018/05/08	3	68.43	0	0.00	68.10	3	1,622	0.18%
2018/05/02	0	0.00	1	70.50	70.40	-1	1,636	-0.06%
2018/04/26	2	67.85	0	0.00	67.70	2	1,656	0.12%
2018/04/24	0	0.00	1	69.60	69.70	-1	1,633	-0.06%
2018/04/20	2	69.75	0	0.00	69.00	2	1,594	0.13%
2018/04/19	2	71.40	3	71.00	71.40	-1	1,519	-0.07%
2018/04/18	5	73.00	0	0.00	72.70	5	1,468	0.34%
2018/04/17	1	73.50	0	0.00	73.50	1	1,453	0.07%
2018/04/13	1	75.90	1.3	75.85	75.90	-0.3	1,416	-0.02%
2018/04/10	2	77.05	0	0.00	76.60	2	1,465	0.14%
2018/04/02	0	0.00	1	79.90	79.00	-1	1,435	-0.07%
2018/03/30	5	76.42	0	0.00	76.40	5	1,397	0.36%
2018/03/28	1	76.90	0	0.00	76.00	1	1,385	0.07%
2018/03/27	2	77.30	1	77.70	76.90	1	1,353	0.07%
2018/03/23	2	77.00	0	0.00	77.50	2	1,326	0.15%
2018/03/16	2	79.95	1	80.10	79.80	1	1,259	0.08%
2018/03/14	0	0.00	1	79.40	79.00	-1	1,208	-0.08%
2018/03/13	2	79.00	0	0.00	79.10	2	1,194	0.17%
2018/03/12	0	0.00	1	78.90	78.80	-1	1,181	-0.08%
2018/03/09	1	79.00	0	0.00	78.90	1	1,177	0.08%
2018/03/07	1	78.70	0	0.00	78.00	1	1,145	0.09%
2018/03/06	1	78.50	0	0.00	78.10	1	1,127	0.09%
2018/03/05	5	78.54	0	0.00	78.50	5	1,103	0.45%
2018/03/02	1	79.70	0	0.00	79.70	1	1,062	0.09%
2018/02/26	0	0.00	3	81.43	81.30	-3	1,080	-0.28%
2018/02/22	3	80.00	1	81.40	80.20	2	1,086	0.18%
2018/02/12	1	81.20	0	0.00	80.30	1	1,084	0.09%
2018/02/09	3	79.00	0	0.00	80.80	3	1,091	0.27%
2018/02/08	2	81.50	1	81.50	81.50	1	1,094	0.09%
2018/02/06	3	81.50	0	0.00	81.30	3	1,120	0.27%
2018/02/05	2	84.50	0	0.00	84.20	2	1,104	0.18%
2018/02/02	1	85.10	1	85.30	85.20	0	1,111	0.00%
2018/01/30	1	86.40	1	86.00	85.80	0	1,157	0.00%
2018/01/29	2	87.25	0.1	86.60	86.60	1.9	1,152	0.17%
2018/01/25	3	87.73	1	87.00	86.40	2	1,162	0.17%
2018/01/24	0	0.00	7	87.86	88.20	-7	1,161	-0.60%
2018/01/18	2	86.60	0	0.00	86.70	2	1,151	0.17%
2018/01/16	0	0.00	1	87.30	86.30	-1	1,157	-0.09%
2018/01/04	0	0.00	11	88.32	89.10	-11	1,282	-0.86%