啟碁 (6285)-永豐金-台中券商分點個股進出

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
152.0
漲跌
▼0.5
漲幅
-0.33%
成交量
3,240張
產業
上市通信網路類股▼0.69%
1055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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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	0.00	3	151.50	150.50	-3	6,869	-0.04%
2024/04/29	0	0.00	1	149.00	150.50	-1	6,984	-0.01%
2024/04/26	0	0.00	1.1	149.31	147.50	-1.1	7,128	-0.02%
2024/04/25	1	147.00	0	0.00	147.00	1	7,463	0.01%
2024/04/24	1	147.00	0.1	150.00	150.50	0.9	7,496	0.01%
2024/04/23	0	0.00	5.1	145.99	144.00	-5.1	7,528	-0.07%
2024/04/22	5	145.00	2	148.00	144.00	3	7,597	0.04%
2024/04/19	1	147.00	0	0.00	147.00	1	7,575	0.01%
2024/04/18	6	145.42	5	148.00	148.00	1	7,514	0.01%
2024/04/17	0.1	148.00	1	149.99	146.50	-0.9	7,501	-0.01%
2024/04/16	1	148.00	1	150.50	149.50	0	7,463	0.00%
2024/04/12	0	0.00	1	156.00	154.50	-1	7,427	-0.01%
2024/04/11	5	157.00	5	157.00	156.00	0	7,396	0.00%
2024/04/10	0	0.00	0.2	156.50	156.50	-0.2	7,416	0.00%
2024/04/08	1	157.00	3	157.50	157.50	-2	7,469	-0.03%
2024/04/03	2	156.00	3.2	156.47	157.50	-1.2	7,497	-0.02%
2024/04/02	0.5	156.50	0	0.00	157.50	0.5	7,565	0.01%
2024/04/01	0	0.00	1	155.00	155.50	-1	7,568	-0.01%
2024/03/29	2.1	152.14	7	151.21	155.00	-4.9	7,680	-0.06%
2024/03/28	8.3	156.58	2	156.50	154.50	6.3	7,549	0.08%
2024/03/27	4	153.50	4.2	154.58	156.00	-0.2	7,564	0.00%
2024/03/26	2.4	149.16	8	150.38	149.50	-5.6	7,667	-0.07%
2024/03/25	1.3	154.42	2	155.00	151.50	-0.7	7,776	-0.01%
2024/03/22	0	0.00	2	155.00	154.00	-2	7,977	-0.03%
2024/03/21	12.5	153.87	18	154.78	153.50	-5.5	8,085	-0.07%
2024/03/20	6.2	161.19	16	161.63	157.50	-9.9	8,114	-0.12%
2024/03/19	3	159.17	9.4	159.69	161.00	-6.4	8,335	-0.08%
2024/03/18	6.1	156.27	1.1	157.05	157.50	5	8,815	0.06%
2024/03/15	27.3	157.30	22	152.89	154.50	5.3	9,454	0.06%
2024/03/14	12.4	158.85	7.7	160.35	155.50	4.7	9,679	0.05%
2024/03/13	7	156.07	3.1	155.97	156.00	3.9	9,453	0.04%
2024/03/12	1.2	149.48	1.5	148.72	150.00	-0.3	9,228	0.00%
2024/03/11	1.3	142.27	0	0.00	143.00	1.3	9,176	0.01%
2024/03/08	5.2	147.44	71	146.35	143.50	-65.8	9,265	-0.71%
2024/03/07	4.1	150.87	5.1	150.01	150.00	-1	9,434	-0.01%
2024/03/06	3.3	156.68	2	158.75	154.50	1.3	9,335	0.01%
2024/03/05	0	157.00	2	156.00	157.00	-2	9,277	-0.02%
2024/03/04	2	155.50	4	155.50	156.50	-2	9,228	-0.02%
2024/03/01	1	153.50	3	154.66	152.50	-2	9,124	-0.02%
2024/02/29	0	0.00	0.2	153.00	153.50	-0.2	9,171	0.00%
2024/02/27	5.2	156.77	5	154.93	153.00	0.2	9,163	0.00%
2024/02/26	4.3	157.47	2.5	156.74	156.00	1.8	9,082	0.02%
2024/02/23	9.1	155.22	8.3	158.23	156.00	0.8	9,025	0.01%
2024/02/22	17.1	154.64	11	154.77	156.50	6.1	8,926	0.07%
2024/02/21	2.1	146.74	5	147.50	146.00	-2.9	8,662	-0.03%
2024/02/20	2.2	148.27	1	146.50	145.50	1.2	8,678	0.01%
2024/02/19	11.2	146.41	7.2	146.57	147.00	4	8,706	0.05%
2024/02/16	0	0.00	1	141.50	143.00	-1	8,673	-0.01%
2024/02/15	1.1	141.96	1	142.00	141.50	0.1	8,689	0.00%
2024/02/05	7.1	141.51	9	141.94	141.50	-1.9	8,698	-0.02%
2024/02/02	7	142.79	5	142.50	144.00	2	8,721	0.02%
2024/02/01	11	143.32	1	144.50	144.00	10	8,882	0.11%
2024/01/31	4	143.00	2	144.00	143.00	2	8,922	0.02%
2024/01/30	9	144.34	2	145.25	144.00	7	8,981	0.08%
2024/01/29	31.2	145.54	4	146.00	146.00	27.2	9,093	0.30%
2024/01/26	2	144.50	4	145.13	144.50	-2	9,440	-0.02%
2024/01/25	0	0.00	1	147.00	145.50	-1	9,529	-0.01%
2024/01/24	6	147.50	2	148.00	146.50	4	9,653	0.04%
2024/01/23	5.2	147.60	4.5	148.22	148.50	0.7	9,692	0.01%
2024/01/22	10.4	143.08	10	144.65	143.50	0.4	9,638	0.00%
2024/01/19	59.2	144.27	24	143.58	143.00	35.2	9,513	0.37%
2024/01/18	2.1	148.13	2	148.50	150.00	0.1	9,211	0.00%
2024/01/17	9	152.72	3	154.33	151.50	6	9,237	0.06%
2024/01/16	18	155.50	14	156.07	156.50	4	9,180	0.04%
2024/01/15	5	152.50	6	152.17	152.50	-1	9,096	-0.01%
2024/01/12	8	149.50	9	150.33	148.50	-1	9,105	-0.01%
2024/01/11	5	150.00	6	150.25	150.00	-1	9,118	-0.01%
2024/01/10	2	149.50	12	148.75	149.50	-10	9,189	-0.11%
2024/01/09	10	152.25	6	151.42	151.00	4	9,200	0.04%
2024/01/08	2.1	152.01	1	153.00	151.50	1.1	9,230	0.01%
2024/01/05	0	0.00	1.6	152.88	152.50	-1.6	9,354	-0.02%
2024/01/04	3	152.66	5.1	152.51	152.50	-2.1	9,493	-0.02%
2024/01/03	6	155.17	5	155.50	155.00	1	9,529	0.01%
2024/01/02	8.1	156.02	7	156.57	157.50	1.1	9,552	0.01%
2023/12/29	6	157.67	7	158.64	156.00	-1	9,585	-0.01%
2023/12/28	14	159.07	16	159.47	159.00	-2	9,660	-0.02%
2023/12/27	6	158.25	9.6	158.16	158.50	-3.6	9,767	-0.04%
2023/12/26	13	156.81	12	156.34	157.50	1	9,812	0.01%
2023/12/25	5.1	153.02	4.1	153.74	152.50	1	9,759	0.01%
2023/12/22	45	155.93	35	155.06	153.00	10	9,851	0.10%
2023/12/21	16.1	152.68	14	152.54	152.00	2.1	9,821	0.02%
2023/12/20	18.1	157.19	11.1	156.69	156.50	7	9,718	0.07%
2023/12/19	15.9	158.59	15	158.77	157.00	0.9	9,785	0.01%
2023/12/18	16.1	165.45	14	165.25	164.00	2.1	9,908	0.02%
2023/12/15	11.1	166.14	12.8	166.82	165.50	-1.7	9,963	-0.02%
2023/12/14	43.1	167.50	39.8	167.29	167.50	3.3	10,063	0.03%
2023/12/13	29.3	166.04	69.1	164.52	167.00	-39.8	9,718	-0.41%
2023/12/12	40.3	157.13	39.6	157.56	155.50	0.8	9,115	0.01%
2023/12/11	12.1	147.58	34	145.35	149.50	-21.9	8,624	-0.25%
2023/12/08	31	139.82	8	140.56	140.50	23	8,481	0.27%
2023/12/07	2	137.00	2.9	138.23	136.50	-0.9	8,494	-0.01%
2023/12/06	1.4	138.26	1	138.50	138.00	0.4	8,719	0.00%
2023/12/05	10.1	139.28	5.1	137.21	139.50	4.9	8,880	0.06%
2023/12/04	49.1	140.98	31	141.18	139.50	18	9,074	0.20%
2023/12/01	1	136.00	1	137.50	136.50	0	9,253	0.00%
2023/11/30	0.1	135.50	0	0.00	136.50	0.1	9,334	0.00%
2023/11/29	0.2	137.54	1	137.00	138.00	-0.8	9,383	-0.01%
2023/11/28	1.1	135.09	8.1	134.28	136.50	-7	9,572	-0.07%
2023/11/27	3.2	132.86	19	133.05	133.00	-15.8	9,809	-0.16%
2023/11/24	0.1	137.50	0.1	137.50	136.50	0	9,961	0.00%
2023/11/22	21.2	141.97	1	143.00	143.00	20.2	10,299	0.20%
2023/11/21	21	142.33	18.3	142.75	143.00	2.7	10,447	0.03%
2023/11/17	4	137.00	0	137.50	136.50	4	11,114	0.04%
2023/11/16	3	136.67	4.3	138.63	139.00	-1.3	11,374	-0.01%
2023/11/15	2.1	138.47	0	0.00	136.00	2.1	11,832	0.02%
2023/11/14	4	138.25	1	138.50	138.00	3	12,056	0.02%
2023/11/13	5	137.70	7.3	138.15	138.00	-2.3	12,445	-0.02%
2023/11/10	0.1	138.50	1	138.50	137.00	-0.9	12,513	-0.01%
2023/11/09	13.1	139.79	11	137.86	137.00	2.1	12,633	0.02%
2023/11/08	2	139.50	8	139.63	139.00	-6	12,625	-0.05%
2023/11/07	2	137.51	3.1	138.18	138.00	-1.1	12,873	-0.01%
2023/11/06	1.4	139.14	3	140.67	138.50	-1.6	13,040	-0.01%
2023/11/03	19.1	136.63	16.6	137.99	139.00	2.5	13,068	0.02%
2023/11/02	1	131.00	9.5	134.55	135.50	-8.5	13,063	-0.07%
2023/11/01	17.5	122.34	31.2	122.44	123.50	-13.6	13,255	-0.10%
2023/10/31	19	129.34	0	0.00	127.50	19	13,408	0.14%
2023/10/30	6.3	132.00	6	132.00	132.00	0.3	14,000	0.00%
2023/10/27	8	129.50	8	129.56	129.00	0	14,755	0.00%
2023/10/26	5	129.80	5	130.50	129.50	0	15,216	0.00%
2023/10/25	6	129.58	14	132.29	132.50	-8	15,221	-0.05%
2023/10/24	2	127.25	3	126.33	128.00	-1	15,214	-0.01%
2023/10/23	1	125.50	1	125.50	125.50	0	15,297	0.00%
2023/10/20	2	126.50	3.5	125.79	126.00	-1.5	15,468	-0.01%
2023/10/19	1.1	126.50	1	127.50	128.00	0.1	15,625	0.00%
2023/10/18	4.2	126.84	9	127.56	126.00	-4.8	15,792	-0.03%
2023/10/17	2	133.00	1	133.00	130.00	1	15,881	0.01%
2023/10/16	6	130.84	2.1	131.00	130.00	4	16,291	0.02%
2023/10/13	8.1	135.51	11	136.14	135.50	-2.9	16,830	-0.02%
2023/10/12	10.6	132.47	5.4	132.18	133.00	5.2	17,006	0.03%
2023/10/11	4	129.38	2.1	129.48	128.00	1.9	17,182	0.01%
2023/10/06	2.3	129.94	0	0.00	130.00	2.3	17,736	0.01%
2023/10/05	4.1	130.90	1	131.50	130.00	3.1	18,185	0.02%
2023/10/04	2.1	130.05	2	130.50	130.50	0.1	18,717	0.00%
2023/10/03	4.1	133.62	20	134.35	133.00	-15.9	19,190	-0.08%
2023/10/02	7.1	137.51	0	0.00	137.00	7.1	19,328	0.04%
2023/09/28	4.2	136.92	3	139.00	138.00	1.2	19,577	0.01%
2023/09/27	4	136.38	4.1	137.37	137.00	-0.1	20,119	0.00%
2023/09/26	5	140.30	2	139.25	139.00	3	20,268	0.01%
2023/09/25	10	140.65	11	141.18	141.00	-1	20,610	0.00%
2023/09/22	4	138.64	4.3	139.47	139.00	-0.3	20,672	0.00%
2023/09/21	14.3	139.99	22	139.25	138.00	-7.7	20,718	-0.04%
2023/09/20	11.3	148.78	4.2	150.48	148.00	7.1	20,613	0.03%
2023/09/19	12.2	151.48	8.2	152.34	154.00	4	20,440	0.02%
2023/09/18	1.1	148.36	4	145.51	147.00	-2.9	20,130	-0.01%
2023/09/15	12.3	146.84	13	147.12	147.00	-0.7	20,113	0.00%
2023/09/14	4	144.13	7	143.79	146.50	-3	20,058	-0.01%
2023/09/13	13.1	138.34	8.1	139.19	140.00	5	19,997	0.02%
2023/09/12	6	140.92	7.1	142.54	142.00	-1.1	19,843	-0.01%
2023/09/11	5	143.40	11.1	143.09	142.00	-6.1	19,768	-0.03%
2023/09/08	2.2	140.14	3.4	140.45	143.00	-1.2	19,591	-0.01%
2023/09/07	8.1	142.00	10	142.15	142.00	-1.9	19,493	-0.01%
2023/09/06	11.2	139.43	63.3	140.81	140.50	-52.1	19,252	-0.27%
2023/09/05	2.3	132.02	4	132.38	132.00	-1.7	18,930	-0.01%
2023/09/04	1.2	128.94	5	129.10	130.00	-3.8	19,147	-0.02%
2023/09/01	15.1	132.32	11	130.27	129.50	4.1	19,178	0.02%
2023/08/31	15	134.03	8	134.56	134.00	7	19,038	0.04%
2023/08/30	3	130.50	8	130.44	131.00	-5	18,829	-0.03%
2023/08/29	18	129.81	14.3	130.96	130.50	3.7	18,716	0.02%
2023/08/28	2	127.75	1	129.00	128.00	1	18,495	0.01%
2023/08/25	5.2	125.88	7	127.71	128.00	-1.8	18,358	-0.01%
2023/08/24	33.1	131.19	26.2	128.49	127.50	6.9	18,178	0.04%
2023/08/23	16	126.19	25	126.98	127.00	-9	17,756	-0.05%
2023/08/22	17	123.62	23.1	123.41	123.00	-6	17,452	-0.03%
2023/08/21	20.2	124.23	36.1	123.93	124.00	-15.9	17,223	-0.09%
2023/08/18	23.9	121.47	10	121.45	117.50	13.9	16,720	0.08%
2023/08/17	113.2	121.72	119.2	121.46	123.00	-6	16,510	-0.04%	大買/大賣/
2023/08/16	2	116.50	5	117.30	118.50	-3	16,129	-0.02%
2023/08/15	9	117.28	7	117.14	117.50	2	16,085	0.01%
2023/08/14	2.1	118.93	6.1	118.33	118.00	-4	16,066	-0.02%
2023/08/11	12.1	119.08	26.3	119.06	119.00	-14.3	16,117	-0.09%
2023/08/10	14	117.34	12.2	116.70	115.50	1.9	15,880	0.01%
2023/08/09	8	117.69	5	118.00	118.00	3	15,674	0.02%
2023/08/08	132	120.59	129	119.24	118.00	3	15,831	0.02%	大買/大賣/
2023/08/07	31	119.81	45	118.98	120.50	-14	15,971	-0.09%
2023/08/04	14	115.50	32	116.30	118.00	-18	15,753	-0.11%
2023/08/02	48	115.69	69.3	117.90	113.50	-21.3	15,506	-0.14%
2023/08/01	38.1	118.71	53.4	119.22	120.00	-15.3	14,885	-0.10%
2023/07/31	21.3	112.94	3.1	114.00	111.50	18.3	14,092	0.13%
2023/07/28	0.1	109.05	1.1	109.04	109.50	-1	13,660	-0.01%
2023/07/27	2.8	108.38	3	108.83	108.00	-0.2	13,657	0.00%
2023/07/26	3.1	107.18	5	108.40	107.50	-2	13,667	-0.01%
2023/07/25	5.4	110.19	5	109.00	109.00	0.4	13,617	0.00%
2023/07/24	21	111.52	20.7	111.83	112.00	0.3	13,484	0.00%
2023/07/21	20.1	107.68	8	106.63	109.00	12.1	13,341	0.09%
2023/07/20	13	111.15	6.1	111.09	109.00	6.9	13,231	0.05%
2023/07/19	25.6	114.87	21.2	111.62	110.00	4.5	13,099	0.03%
2023/07/18	55	119.69	25.5	119.00	117.00	29.5	12,825	0.23%
2023/07/17	28.2	117.40	23	117.50	118.00	5.2	12,373	0.04%
2023/07/14	12.1	117.37	25.1	116.38	117.00	-13	12,227	-0.11%
2023/07/13	10.4	119.24	20.3	117.48	115.50	-9.9	12,008	-0.08%
2023/07/12	19.1	116.37	22.9	115.79	116.00	-3.9	11,570	-0.03%
2023/07/11	34	119.38	16.2	118.07	121.00	17.8	11,305	0.16%
2023/07/10	20.2	112.58	21.2	112.68	113.00	-1	10,783	-0.01%
2023/07/07	76	108.68	73.2	108.45	107.00	2.8	10,256	0.03%
2023/07/06	7.2	107.17	10.4	107.37	107.50	-3.2	10,042	-0.03%
2023/07/05	81.1	107.00	59.3	108.14	106.00	21.8	9,920	0.22%
2023/07/04	3.2	100.40	5	101.51	103.50	-1.8	9,357	-0.02%
2023/07/03	18.5	100.85	34.1	100.52	102.50	-15.6	9,283	-0.17%
2023/06/30	7.1	95.74	1	95.10	95.30	6.1	9,204	0.07%
2023/06/29	8	96.84	8	97.26	96.50	0	9,636	0.00%
2023/06/28	3	95.87	1	95.50	94.30	2	9,437	0.02%
2023/06/27	7.1	92.83	2.5	93.12	92.60	4.6	9,333	0.05%
2023/06/26	0	0.00	1	93.90	93.30	-1	9,400	-0.01%
2023/06/21	3	94.37	5.1	94.30	94.20	-2	9,396	-0.02%
2023/06/20	1	95.59	0	0.00	95.10	1	9,327	0.01%
2023/06/19	2	95.30	2	95.65	95.60	0	9,248	0.00%
2023/06/16	2	94.20	4	93.80	94.00	-2	9,060	-0.02%
2023/06/15	2	92.55	1.3	92.58	92.60	0.7	8,933	0.01%
2023/06/14	8	92.18	7	92.33	92.50	1	8,870	0.01%
2023/06/13	5	91.50	2	91.90	91.80	3	8,846	0.03%
2023/06/12	3	91.33	4	90.93	91.00	-1	8,776	-0.01%
2023/06/09	1	90.20	2	90.95	90.30	-1	8,679	-0.01%
2023/06/08	4	92.43	2	90.70	90.00	2	8,604	0.02%
2023/06/07	3	89.63	0.1	90.00	90.10	3	8,341	0.04%
2023/06/06	2	87.45	0	0.00	87.40	2	8,317	0.02%
2023/06/05	3.1	88.51	115	88.71	88.50	-112	8,349	-1.34%	大賣/鉅額交易
2023/06/02	9	88.06	7	88.11	88.50	2	8,443	0.02%
2023/06/01	1	87.60	2	88.30	88.30	-1	8,382	-0.01%
2023/05/31	3	88.13	0	0.00	87.50	3	8,357	0.04%
2023/05/30	1	86.80	2	87.25	87.30	-1	8,287	-0.01%
2023/05/29	6	87.25	2.1	87.30	87.50	4	8,284	0.05%
2023/05/26	3.1	86.12	1	85.80	86.00	2.1	8,246	0.02%
2023/05/25	93	85.02	1	85.90	85.50	92	8,211	1.12%
2023/05/24	12	84.60	0	0.00	85.40	12	8,184	0.15%
2023/05/23	15	84.99	2	85.00	84.80	13	8,214	0.16%
2023/05/22	1	84.90	3	84.50	85.20	-2	8,177	-0.02%
2023/05/19	2	84.40	0	0.00	84.10	2	8,144	0.02%
2023/05/18	4	84.60	3	84.87	84.30	1	8,123	0.01%
2023/05/17	12	84.11	8	84.26	84.10	4	8,018	0.05%
2023/05/16	1	86.30	3	86.27	86.60	-2	7,848	-0.03%
2023/05/15	1	84.30	1	84.50	84.40	0	7,823	0.00%
2023/05/12	25.1	83.68	6	83.50	84.10	19.1	7,828	0.24%
2023/05/11	29.1	86.79	2.5	86.12	85.80	26.5	7,519	0.35%
2023/05/10	29	96.43	2	97.25	95.30	27	7,054	0.38%
2023/05/09	11	95.64	1	95.80	95.80	10	7,014	0.14%
2023/05/08	1.4	96.76	0	0.00	97.00	1.4	6,966	0.02%
2023/05/05	9	95.67	3.1	95.40	95.30	5.9	6,981	0.09%
2023/05/04	2	94.05	3.9	95.00	95.60	-1.9	7,035	-0.03%
2023/05/03	2.5	94.92	2.1	95.34	94.70	0.4	7,062	0.01%
2023/05/02	1	95.10	5	94.96	94.90	-4	7,062	-0.06%
2023/04/28	6	92.02	2	92.35	92.40	4	7,018	0.06%
2023/04/27	0	89.00	0	0.00	90.90	0	6,958	0.00%
2023/04/26	1	91.30	1	91.70	91.30	0	6,898	0.00%
2023/04/25	3	91.40	0	0.00	90.00	3	6,846	0.04%
2023/04/24	2	92.30	1	92.00	92.30	1	6,757	0.01%
2023/04/21	8.1	94.48	0	0.00	92.50	8.1	6,713	0.12%
2023/04/20	12	98.04	2	97.15	97.10	10	6,542	0.15%
2023/04/19	20	99.91	22	100.34	100.50	-2	6,415	-0.03%
2023/04/18	2	98.60	2	99.25	97.70	0	6,253	0.00%
2023/04/17	4.5	99.52	3.2	100.26	98.60	1.4	6,160	0.02%
2023/04/14	12	97.93	14.3	98.35	99.20	-2.3	5,981	-0.04%
2023/04/13	5.4	96.54	1	97.10	95.90	4.4	5,721	0.08%
2023/04/12	5.1	97.87	1	98.40	98.50	4.1	5,627	0.07%
2023/04/11	1	99.10	0	0.00	98.40	1	5,599	0.02%
2023/04/10	6	99.48	6.4	99.20	99.30	-0.4	5,571	-0.01%
2023/04/07	1.1	100.00	0	0.00	99.90	1.1	5,358	0.02%
2023/04/06	8.2	101.93	6	101.67	101.00	2.2	5,321	0.04%
2023/03/31	5	102.40	6.1	102.78	103.50	-1.1	5,153	-0.02%
2023/03/30	6	99.97	12.1	100.44	103.50	-6.1	4,796	-0.13%
2023/03/29	1	92.00	3	92.87	94.40	-2	4,239	-0.05%
2023/03/28	5.1	92.61	3	91.70	91.70	2.1	4,164	0.05%
2023/03/27	2.1	90.77	16	92.24	92.80	-13.9	3,977	-0.35%
2023/03/24	2	90.00	1.2	89.73	89.60	0.8	3,857	0.02%
2023/03/23	0	0.00	1	89.20	89.60	-1	3,839	-0.03%
2023/03/22	2	88.40	3.5	88.48	88.50	-1.5	3,836	-0.04%
2023/03/21	6.2	87.82	7	88.00	88.00	-0.8	3,876	-0.02%
2023/03/20	2	87.00	2	87.15	87.10	0	3,888	0.00%
2023/03/17	10	86.57	10	86.72	86.60	0	4,046	0.00%
2023/03/16	7.1	86.93	6	86.00	86.00	1.1	4,090	0.03%
2023/03/15	6	88.80	7	88.51	88.50	-1	4,156	-0.02%
2023/03/14	11.1	87.53	8	87.80	87.80	3.1	4,240	0.07%
2023/03/13	6.5	86.08	6.4	87.71	88.20	0.1	4,439	0.00%
2023/03/10	2	88.30	2	87.90	86.50	0	4,534	0.00%
2023/03/09	8	89.90	12	88.52	88.40	-4	4,924	-0.08%
2023/03/08	8	89.06	7	88.83	88.70	1	4,935	0.02%
2023/03/07	14	89.63	19.2	89.35	89.40	-5.2	4,936	-0.11%
2023/03/06	7	86.01	11.1	87.23	87.30	-4.1	4,812	-0.08%
2023/03/03	1	85.00	0	0.00	85.00	1	4,828	0.02%
2023/03/02	7.1	84.70	7	84.50	84.50	0.1	4,929	0.00%
2023/03/01	0	0.00	1	83.40	84.30	-1	5,100	-0.02%
2023/02/24	7	84.43	9	84.38	84.40	-2	5,098	-0.04%
2023/02/23	11	84.07	8	84.30	84.30	3	5,084	0.06%
2023/02/22	12.2	84.16	7	84.20	84.20	5.2	5,100	0.10%
2023/02/21	10.2	85.15	10	85.35	85.20	0.2	5,137	0.00%
2023/02/20	20	86.85	7	86.30	86.30	13	5,182	0.25%
2023/02/17	8	87.26	7	87.60	87.60	1	5,220	0.02%
2023/02/16	9.1	87.45	10	87.69	87.60	-0.9	5,321	-0.02%
2023/02/15	8.1	86.00	15	86.38	86.30	-6.9	5,661	-0.12%
2023/02/14	11	86.98	12	86.57	86.70	-1	6,298	-0.02%
2023/02/13	4	85.53	2	86.25	86.20	2	6,363	0.03%
2023/02/10	11	84.52	8	83.30	83.30	3	6,404	0.05%
2023/02/09	8	85.40	10	85.23	85.20	-2	6,464	-0.03%
2023/02/08	10	86.49	9	85.70	85.70	1	6,498	0.02%
2023/02/07	2	85.85	6	86.15	86.00	-4	6,765	-0.06%
2023/02/06	2	85.30	5.3	85.49	85.50	-3.3	6,724	-0.05%
2023/02/03	9	84.82	9	85.36	85.30	0	6,729	0.00%
2023/02/02	10	83.79	1	83.40	85.50	9	6,701	0.13%
2023/02/01	0	0.00	3	83.20	83.50	-3	6,641	-0.05%
2023/01/31	1	81.80	1	82.60	81.60	0	6,592	0.00%
2023/01/30	2	82.10	0	0.00	82.20	2	6,619	0.03%
2023/01/17	0	81.80	0	0.00	81.60	0	6,709	0.00%
2023/01/16	0	0.00	1	81.90	81.90	-1	6,761	-0.01%
2023/01/12	0	82.00	3	82.20	82.00	-3	6,968	-0.04%
2023/01/09	1.1	81.66	0	0.00	81.20	1.1	7,201	0.02%
2023/01/06	0	0.00	3	80.90	81.00	-3	7,412	-0.04%
2023/01/04	0.4	81.40	3.2	80.65	80.40	-2.8	7,506	-0.04%
2022/12/30	0	0.00	2	78.85	78.40	-2	7,604	-0.03%
2022/12/29	5	77.50	0	0.00	77.70	5	7,659	0.07%
2022/12/28	3	78.50	2.1	78.31	78.30	1	7,795	0.01%
2022/12/27	2.5	81.24	0	0.00	80.70	2.5	7,772	0.03%
2022/12/23	3	81.27	0	0.00	80.80	3	7,818	0.04%
2022/12/21	0	0.00	3	82.93	82.50	-3	7,983	-0.04%
2022/12/20	2	81.70	2.3	81.91	81.60	-0.3	8,097	0.00%
2022/12/19	0	0.00	1	84.10	83.90	-1	8,108	-0.01%
2022/12/16	3	85.17	0	0.00	84.80	3	8,167	0.04%
2022/12/15	2	86.85	3	87.00	86.90	-1	8,218	-0.01%
2022/12/14	0	0.00	0.3	85.40	86.40	-0.3	8,229	0.00%
2022/12/13	8	86.16	1	85.30	85.00	7	8,287	0.08%
2022/12/12	3.1	86.87	8	86.91	87.10	-5	8,274	-0.06%
2022/12/09	13.2	86.56	13.1	86.72	86.70	0.2	8,287	0.00%
2022/12/08	2	89.60	2	89.60	89.80	0	8,206	0.00%
2022/12/07	10	87.40	10.2	88.57	88.10	-0.2	8,222	0.00%
2022/12/06	1	89.60	1.8	90.20	89.60	-0.8	8,345	-0.01%
2022/12/05	4.1	92.03	7	93.26	91.60	-2.9	8,468	-0.03%
2022/12/02	11	92.95	2	91.95	92.20	9	8,278	0.11%
2022/12/01	15.6	90.60	18	89.74	92.10	-2.5	8,166	-0.03%
2022/11/30	6.3	85.54	10.1	86.45	86.30	-3.7	7,734	-0.05%
2022/11/29	2	85.65	16	85.95	85.70	-14	7,663	-0.18%
2022/11/28	3	84.57	2	83.90	84.70	1	7,567	0.01%
2022/11/25	14	84.54	9	84.19	84.00	5	7,572	0.07%
2022/11/24	1.1	85.95	4	85.58	85.50	-2.9	7,515	-0.04%
2022/11/23	10.4	83.98	27	83.71	86.00	-16.6	7,435	-0.22%
2022/11/22	12	81.90	13	82.72	82.90	-1	7,289	-0.01%
2022/11/21	1	82.40	2	83.40	82.70	-1	7,304	-0.01%
2022/11/18	4	82.49	6	83.25	82.10	-2	7,399	-0.03%
2022/11/17	6	82.33	19	82.57	82.30	-13	7,376	-0.18%
2022/11/16	27	81.03	16.1	81.67	81.00	10.9	7,310	0.15%
2022/11/15	28	82.16	2	82.10	81.80	26	7,232	0.36%
2022/11/14	5	82.96	5	82.60	82.40	0	7,210	0.00%
2022/11/11	14.8	84.51	12.1	83.95	82.60	2.7	7,216	0.04%
2022/11/10	13.1	86.60	53	88.17	84.60	-39.9	6,871	-0.58%
2022/11/09	13	84.79	16.1	85.43	84.60	-3.1	6,211	-0.05%
2022/11/08	17	83.63	0	0.00	82.80	17	6,123	0.28%
2022/11/07	2.2	84.92	10.1	85.55	85.40	-7.9	6,095	-0.13%
2022/11/04	7	83.07	7	83.43	83.70	0	6,190	0.00%
2022/11/03	16	85.86	16	85.71	83.70	0	6,417	0.00%
2022/11/01	1	84.00	3	84.23	84.30	-2	6,499	-0.03%
2022/10/31	1	83.10	2	83.15	83.70	-1	6,804	-0.01%
2022/10/28	5	82.32	2	82.65	81.50	3	7,129	0.04%
2022/10/27	5	83.28	6	82.65	84.10	-1	7,101	-0.01%
2022/10/26	3	81.20	3	81.67	81.80	0	7,080	0.00%
2022/10/25	8	81.40	2	82.35	81.40	6	6,995	0.09%
2022/10/24	1	84.10	4	83.83	83.30	-3	6,903	-0.04%
2022/10/21	6	81.88	3	82.50	81.80	3	6,871	0.04%
2022/10/20	11	84.39	11.4	84.40	85.00	-0.4	6,801	-0.01%
2022/10/19	14	84.44	15	84.84	84.00	-1	6,709	-0.01%
2022/10/18	7.1	84.80	2	85.25	84.70	5.1	6,676	0.08%
2022/10/17	4	82.18	3.1	83.72	85.00	0.9	6,586	0.01%
2022/10/14	12	87.84	17	88.23	87.60	-5	6,479	-0.08%
2022/10/13	4	83.68	0	0.00	83.40	4	6,250	0.06%
2022/10/11	6	85.55	10	85.57	85.00	-4	6,170	-0.06%
2022/10/07	0.6	87.68	0	87.40	87.60	0.5	6,194	0.01%
2022/10/06	37	87.35	0	0.00	87.50	37	6,207	0.60%
2022/10/05	13	86.05	19.4	86.85	87.00	-6.4	6,160	-0.10%
2022/10/04	2	84.55	6	84.73	84.80	-4	5,993	-0.07%
2022/10/03	2	81.50	3	81.90	82.00	-1	5,935	-0.02%
2022/09/30	9	81.88	7	79.37	81.80	2	5,947	0.03%
2022/09/29	3.1	82.29	4	81.90	82.10	-0.9	5,908	-0.02%
2022/09/28	11.2	83.94	7	83.74	81.00	4.2	5,829	0.07%
2022/09/27	13	84.48	10	83.82	86.10	3	5,690	0.05%
2022/09/26	1	81.50	0	0.00	80.40	1	5,545	0.02%
2022/09/23	8	85.28	6	83.55	83.20	2	5,512	0.04%
2022/09/22	5	84.38	9.1	85.32	86.80	-4.1	5,445	-0.07%
2022/09/21	1.2	85.06	1	84.80	84.30	0.2	5,353	0.00%
2022/09/20	1	85.30	4.2	84.93	85.60	-3.2	5,336	-0.06%
2022/09/19	2.1	82.19	4	82.43	82.60	-2	5,269	-0.04%
2022/09/16	1.1	83.82	4	84.10	83.70	-2.9	5,295	-0.05%
2022/09/15	7.1	85.34	5	85.52	84.20	2.1	5,277	0.04%
2022/09/14	3	83.93	0	0.00	85.00	3	5,221	0.06%
2022/09/13	13	86.93	4	86.40	85.90	9	5,147	0.17%
2022/09/12	7	87.26	26.1	86.50	89.10	-19.1	4,901	-0.39%
2022/09/08	0	0.00	4	83.58	83.20	-4	4,660	-0.09%
2022/09/07	0	0.00	10	81.50	83.00	-10	4,680	-0.21%
2022/09/06	0	0.00	0	81.00	81.30	0	4,681	0.00%
2022/09/05	3	85.09	10	84.60	82.80	-7	4,673	-0.15%
2022/09/02	0	0.00	2	84.55	83.50	-2	4,635	-0.04%
2022/09/01	0	83.60	1	83.40	83.80	-1	4,627	-0.02%
2022/08/31	16	84.39	9	84.50	85.00	7	4,615	0.15%
2022/08/30	0.1	84.40	0	84.00	84.40	0	4,586	0.00%
2022/08/29	7	81.33	14.1	81.41	82.60	-7.1	4,552	-0.15%
2022/08/26	7.1	84.00	1.1	84.06	83.80	6	4,518	0.13%
2022/08/25	9	83.59	7	84.73	84.70	2	4,434	0.04%
2022/08/24	1	81.89	7	81.86	82.20	-6	4,300	-0.14%
2022/08/23	1	80.50	0	0.00	80.60	1	4,256	0.02%
2022/08/22	0	0.00	3	81.50	81.30	-3	4,234	-0.07%
2022/08/19	8	83.53	7	83.94	82.20	1	4,177	0.02%
2022/08/18	4	83.25	11	83.02	84.20	-7	4,096	-0.17%
2022/08/17	1	82.00	23.2	81.50	82.40	-22.2	3,962	-0.56%
2022/08/16	4	81.00	1	81.20	81.20	3	3,910	0.08%
2022/08/15	3.1	80.66	3	80.67	80.90	0.1	3,887	0.00%
2022/08/12	4	81.20	4.2	81.79	81.30	-0.2	3,845	0.00%
2022/08/11	8	81.82	22	82.91	81.50	-14	3,784	-0.37%
2022/08/10	25	82.66	15	83.39	82.20	10	3,609	0.28%
2022/08/09	1.1	80.98	2	80.90	81.00	-0.9	3,343	-0.03%
2022/08/08	20	80.29	24	80.66	80.90	-4	3,214	-0.12%
2022/08/05	13	77.46	31	77.90	79.00	-18	2,992	-0.60%
2022/08/04	13	75.64	7.5	75.67	76.20	5.5	2,710	0.20%
2022/08/03	0	0.00	2	73.60	72.90	-2	2,402	-0.08%
2022/08/02	7	72.91	8	73.95	73.90	-1	2,482	-0.04%
2022/08/01	3	74.37	0.1	74.16	74.40	2.9	2,535	0.11%
2022/07/29	0	74.10	18	74.34	75.00	-18	2,702	-0.67%
2022/07/28	10	73.20	1	73.40	73.40	9	2,877	0.31%
2022/07/27	1	73.67	3	73.23	73.50	-2	2,887	-0.07%
2022/07/26	0	0.00	12	72.20	72.70	-12	2,920	-0.41%
2022/07/25	2	72.45	1	72.70	72.70	1	3,014	0.03%
2022/07/22	3	72.50	3	72.43	72.50	0	3,124	0.00%
2022/07/21	0.1	72.51	1	72.00	72.90	-0.9	3,243	-0.03%
2022/07/20	1.2	72.53	10	72.20	72.60	-8.8	3,436	-0.26%
2022/07/19	3	71.30	0	0.00	72.00	3	3,482	0.09%
2022/07/18	3	71.30	0	0.00	71.90	3	3,588	0.08%
2022/07/15	13	71.71	3	70.43	69.90	10	3,598	0.28%
2022/07/14	0.4	69.40	1	70.40	70.20	-0.7	3,534	-0.02%
2022/07/13	1	65.30	1	65.90	65.70	0	3,460	0.00%
2022/07/12	0	0.00	0	67.40	67.20	0	3,425	0.00%
2022/07/11	0	70.00	2	69.75	68.60	-2	3,402	-0.06%
2022/07/08	0	0.00	1	70.80	69.20	-1	3,387	-0.03%
2022/07/07	3	65.50	4	68.68	68.90	-1	3,343	-0.03%
2022/07/06	0	0.00	2	65.20	64.60	-2	3,310	-0.06%
2022/07/04	0	0.00	1	64.60	62.50	-1	3,317	-0.03%
2022/07/01	1	66.60	2	66.10	63.80	-1	3,295	-0.03%
2022/06/30	0	0.00	0.1	69.74	69.20	-0.1	3,249	0.00%
2022/06/28	0	70.50	0	0.00	70.60	0	3,210	0.00%
2022/06/27	0.3	70.50	0	0.00	70.30	0.3	3,197	0.01%
2022/06/24	0	71.10	0.1	70.80	69.90	0	3,162	0.00%
2022/06/23	1.1	69.18	9	68.89	69.20	-8	3,077	-0.26%
2022/06/22	0.1	68.68	0	0.00	68.40	0.1	3,059	0.00%
2022/06/21	0.1	67.95	0	0.00	68.50	0.1	3,030	0.00%
2022/06/16	1	69.00	0	0.00	67.80	1	2,982	0.03%
2022/06/15	0	68.40	0.1	68.90	68.50	0	2,925	0.00%
2022/06/10	0	0.00	2	66.40	66.90	-2	2,838	-0.07%
2022/06/09	3	66.43	0	0.00	66.90	3	2,818	0.11%
2022/06/08	0	65.20	0	0.00	65.10	0	2,778	0.00%
2022/06/07	1	64.80	0	0.00	64.60	1	2,771	0.04%
2022/06/02	0	0.00	1	64.50	64.60	-1	2,770	-0.04%
2022/06/01	3	64.30	0	0.00	64.30	3	2,777	0.11%
2022/05/26	0	0.00	1	63.10	62.30	-1	2,737	-0.04%
2022/05/17	0	64.40	0.3	63.70	63.50	-0.2	2,629	-0.01%
2022/05/16	3	65.33	0	0.00	63.90	3	2,607	0.12%
2022/05/13	0	65.20	1	64.20	64.90	-1	2,589	-0.04%
2022/05/12	5	64.26	3	63.80	63.80	2	2,565	0.08%
2022/05/11	3	63.10	2	62.70	62.80	1	2,521	0.04%
2022/05/10	5	61.50	0	0.00	62.70	5	2,476	0.20%
2022/05/09	2	63.90	3	64.30	63.00	-1	2,394	-0.04%
2022/05/06	1	65.62	0	0.00	65.60	1	2,317	0.04%
2022/05/05	24	73.15	11.7	73.01	70.10	12.3	2,151	0.57%
2022/05/04	0	0.00	1	75.30	75.20	-1	1,937	-0.05%
2022/05/03	1.8	76.93	2	76.85	76.00	-0.3	1,921	-0.01%
2022/04/29	24.1	77.14	13	76.78	76.70	11	1,867	0.59%
2022/04/28	11	76.63	11	75.87	75.60	0	1,810	0.00%
2022/04/27	5	75.96	10.1	76.25	75.00	-5.1	1,731	-0.29%
2022/04/26	2.2	77.49	21	77.01	76.30	-18.8	1,662	-1.13%
2022/04/25	0	76.00	1	75.90	76.90	-1	1,434	-0.07%
2022/04/22	3.1	75.52	4	77.10	77.10	-1	1,353	-0.07%
2022/04/21	5	75.42	1	75.30	75.90	4	1,245	0.32%
2022/04/20	0	0.00	3	73.97	74.10	-3	1,182	-0.25%
2022/04/19	1	72.00	0	0.00	71.90	1	1,144	0.09%
2022/04/13	0	0.00	2	71.70	71.70	-2	1,223	-0.16%
2022/03/30	2	72.20	0	0.00	71.80	2	1,531	0.13%
2022/03/29	1	71.00	0	0.00	70.90	1	1,529	0.07%
2022/03/25	2	71.90	1	71.60	71.50	1	1,554	0.06%
2022/03/23	0	0.00	1.7	71.00	71.00	-1.7	1,611	-0.11%
2022/03/22	0	0.00	0.3	70.50	70.50	-0.3	1,685	-0.02%
2022/03/21	0	0.00	4	69.80	70.20	-4	1,849	-0.22%
2022/03/15	3	68.47	0	0.00	68.10	3	2,023	0.15%
2022/03/14	1	69.90	0	0.00	69.90	1	2,022	0.05%
2022/03/10	0	0.00	2	69.95	69.90	-2	2,060	-0.10%
2022/03/09	0	0.00	5	68.84	69.00	-5	2,072	-0.24%
2022/03/08	3	68.13	0	0.00	67.80	3	2,101	0.14%
2022/03/04	1	70.60	0	0.00	71.00	1	2,093	0.05%
2022/03/01	0	0.00	2	71.80	71.80	-2	2,162	-0.09%
2022/02/21	0	0.00	0	73.10	73.10	0	2,279	0.00%
2022/02/18	0	0.00	4	73.50	73.80	-4	2,310	-0.17%
2022/02/16	10	73.00	0	0.00	73.30	10	2,462	0.41%
2022/02/15	11	72.60	0	0.00	72.40	11	2,522	0.44%
2022/02/10	1	73.40	1	73.80	73.90	0	2,779	0.00%
2022/02/07	0	0.00	4	71.20	71.70	-4	3,126	-0.13%
2022/01/25	0	0.00	1	70.50	70.00	-1	3,443	-0.03%
2022/01/21	6	70.13	0	0.00	69.90	6	3,579	0.17%
2022/01/20	1	71.70	1	71.71	71.60	0	3,622	0.00%
2022/01/19	4	73.08	0	0.00	72.60	4	3,750	0.11%
2022/01/18	1	75.20	5	75.40	75.10	-4	3,754	-0.11%
2022/01/17	0	0.00	1	75.00	74.90	-1	3,841	-0.03%
2022/01/06	2	75.75	0	0.00	75.20	2	3,801	0.05%
2022/01/05	0	0.00	5	75.50	75.60	-5	3,797	-0.13%
2022/01/03	1	77.80	3	77.20	77.00	-2	3,788	-0.05%
2021/12/30	0	0.00	5	78.00	78.00	-5	3,799	-0.13%
2021/12/28	5	77.30	2	77.70	76.80	3	3,765	0.08%
2021/12/27	5	77.92	3	77.20	77.70	2	3,700	0.05%
2021/12/24	0	0.00	3	75.63	75.70	-3	3,647	-0.08%
2021/12/23	1	74.60	0	0.00	75.30	1	3,654	0.03%
2021/12/22	1	75.30	0	0.00	75.10	1	3,673	0.03%
2021/12/21	1	74.80	0	0.00	75.10	1	3,732	0.03%
2021/12/20	0	0.00	1	74.60	74.80	-1	3,823	-0.03%
2021/12/17	4	75.53	5	76.06	75.50	-1	3,850	-0.03%
2021/12/16	2	77.70	6	78.20	77.30	-4	3,896	-0.10%
2021/12/15	13	77.95	0	0.00	78.00	13	3,940	0.33%
2021/12/14	1	76.70	1	76.20	76.20	0	3,805	0.00%
2021/12/13	3	75.00	2	75.55	75.40	1	3,715	0.03%
2021/12/10	1	74.60	0	0.00	75.00	1	3,698	0.03%
2021/12/01	2	73.75	1	73.20	74.20	1	3,562	0.03%
2021/11/29	2	74.00	2	73.90	74.60	0	3,537	0.00%
2021/11/26	1	75.00	5	75.02	75.00	-4	3,520	-0.11%
2021/11/25	0	0.00	1	75.90	76.00	-1	3,504	-0.03%
2021/11/23	2	75.10	0	0.00	75.10	2	3,493	0.06%
2021/11/22	1	77.00	10	77.60	77.00	-9	3,466	-0.26%
2021/11/19	1	76.10	0	0.00	75.80	1	3,419	0.03%
2021/11/17	11	75.98	1	77.20	75.80	10	3,382	0.30%
2021/11/16	1	76.60	0	0.00	76.80	1	3,371	0.03%
2021/11/15	5	75.62	1	75.60	75.70	4	3,290	0.12%
2021/11/12	0	0.00	2	74.25	74.50	-2	3,234	-0.06%
2021/11/11	9	75.90	12	75.25	74.90	-3	3,182	-0.09%
2021/11/10	1	78.20	0	0.00	78.80	1	3,037	0.03%
2021/11/09	0	0.00	3	78.63	79.00	-3	3,011	-0.10%
2021/11/08	14	78.24	4	77.98	77.50	10	2,964	0.34%
2021/11/05	6	79.63	1	78.50	79.50	5	2,890	0.17%
2021/11/04	21	78.68	28	79.85	79.90	-7	2,813	-0.25%
2021/11/03	14	79.16	7	79.01	78.20	7	2,662	0.26%
2021/11/02	4	77.10	7	76.63	76.00	-3	2,444	-0.12%
2021/11/01	4	78.90	2	78.20	78.60	2	2,366	0.08%
2021/10/29	77	78.00	108	77.66	77.50	-31	2,283	-1.36%	大賣/
2021/10/28	2	77.30	89	77.31	77.50	-87	2,244	-3.88%
2021/10/27	91	76.91	17	76.67	77.30	74	2,157	3.43%
2021/10/26	1	74.80	0	0.00	75.00	1	2,023	0.05%
2021/10/25	2	74.85	2	74.70	74.90	0	2,002	0.00%
2021/10/22	25	72.14	0	0.00	72.40	25	1,976	1.26%
2021/10/21	1	70.70	0	0.00	70.50	1	2,003	0.05%
2021/10/13	0	0.00	6	70.58	70.40	-6	2,500	-0.24%
2021/10/12	4.1	71.75	2	72.25	71.10	2.1	2,657	0.08%
2021/10/07	1	73.60	2	73.40	73.50	-1	3,125	-0.03%
2021/10/05	0	0.00	6	70.65	72.00	-6	3,346	-0.18%
2021/10/04	0	0.00	1	70.80	70.20	-1	3,370	-0.03%
2021/10/01	1	70.10	0	0.00	70.60	1	3,394	0.03%
2021/09/29	1	71.90	0	0.00	72.10	1	3,414	0.03%
2021/09/28	0	0.00	7	73.24	72.90	-7	3,470	-0.20%
2021/09/27	9	75.49	8	76.26	74.30	1	3,501	0.03%
2021/09/24	1.1	74.32	1	74.60	74.40	0.1	3,447	0.00%
2021/09/23	5	74.44	1	74.20	74.20	4	3,508	0.11%
2021/09/22	2	74.25	1	74.62	74.90	1	3,634	0.03%
2021/09/16	1	70.90	1	71.30	70.50	0	3,562	0.00%
2021/09/14	0	0.00	0.5	70.60	70.60	-0.5	3,567	-0.01%
2021/09/09	6	68.97	1	68.70	69.10	5	3,590	0.14%
2021/09/08	0	0.00	1	70.00	69.30	-1	3,582	-0.03%
2021/09/07	0	0.00	7	70.09	70.50	-7	3,578	-0.20%
2021/09/03	1	70.80	0	0.00	70.70	1	3,586	0.03%
2021/09/01	0	0.00	1	71.50	71.40	-1	3,611	-0.03%
2021/08/30	0	0.00	0.2	72.50	71.90	-0.2	3,588	-0.01%
2021/08/27	0	0.00	1	71.30	71.10	-1	3,572	-0.03%
2021/08/26	1	70.90	0	0.00	70.70	1	3,566	0.03%
2021/08/25	0	0.00	0.3	71.30	71.00	-0.3	3,575	-0.01%
2021/08/24	0.5	70.00	0	0.00	70.00	0.5	3,580	0.01%
2021/08/20	1	68.20	0	0.00	67.80	1	3,572	0.03%
2021/08/16	0	69.00	0	0.00	69.50	0	3,534	0.00%
2021/08/12	1	71.20	0	0.00	71.20	1	3,504	0.03%
2021/08/11	0	0.00	1	71.90	72.20	-1	3,500	-0.03%
2021/08/09	3	72.40	0	0.00	72.00	3	3,502	0.09%
2021/08/05	0	0.00	12	73.93	73.30	-12	3,506	-0.34%
2021/08/04	0	0.00	5	74.22	74.20	-5	3,582	-0.14%
2021/08/03	2	73.70	1	73.50	73.30	1	3,616	0.03%
2021/08/02	0	0.00	1	74.10	74.00	-1	3,588	-0.03%
2021/07/30	0	0.00	2	74.95	74.20	-2	3,582	-0.06%
2021/07/29	0	0.00	1	76.20	76.00	-1	3,604	-0.03%
2021/07/28	6	75.73	5	75.02	76.10	1	3,565	0.03%
2021/07/27	5	77.82	11	78.23	77.60	-6	3,546	-0.17%
2021/07/26	33	79.57	10	79.38	79.10	23	3,527	0.65%
2021/07/23	5	79.22	4	79.25	78.60	1	3,487	0.03%
2021/07/22	1	79.00	17	78.52	79.10	-16	3,545	-0.45%
2021/07/21	10	78.56	2	78.05	76.90	8	3,547	0.23%
2021/07/20	8	79.83	3	80.03	79.10	5	3,441	0.15%
2021/07/19	21	80.40	42	80.25	80.50	-21	3,404	-0.62%
2021/07/16	16	80.10	14	79.56	79.80	2	3,355	0.06%
2021/07/15	40	79.28	18	79.41	78.80	22	3,200	0.69%
2021/07/14	42	78.86	8	78.73	79.00	34	3,035	1.12%
2021/07/13	9.4	78.16	6	77.78	77.00	3.4	2,727	0.12%
2021/07/12	1	74.00	1	74.70	74.70	0	2,556	0.00%
2021/07/09	0	0.00	3	74.83	74.80	-3	2,564	-0.12%
2021/07/08	1	76.00	6	76.75	75.70	-5	2,555	-0.20%
2021/07/07	1	75.90	5	75.96	76.30	-4	2,540	-0.16%
2021/07/06	1	76.60	2	76.60	75.10	-1	2,539	-0.04%
2021/07/05	0	0.00	0.1	76.90	76.80	-0.1	2,552	0.00%
2021/07/02	2	76.80	171	76.56	76.20	-169	2,501	-6.76%	大賣/鉅額交易
2021/07/01	0	0.00	3	75.30	75.40	-3	2,448	-0.12%
2021/06/30	13	76.29	120	76.20	76.00	-107	2,421	-4.42%	大賣/鉅額交易
2021/06/29	10	74.58	19	74.47	76.00	-9	2,314	-0.39%
2021/06/28	5	71.72	4	72.03	72.00	1	2,112	0.05%
2021/06/25	0	0.00	1	70.60	70.30	-1	2,080	-0.05%
2021/06/24	0	0.00	1	69.00	68.90	-1	2,059	-0.05%
2021/06/23	2	68.00	1	68.10	68.30	1	2,070	0.05%
2021/06/22	1	66.90	0	0.00	66.90	1	2,077	0.05%
2021/06/18	1	67.90	6	68.40	68.60	-5	2,109	-0.24%
2021/06/16	1	67.10	0	0.00	67.50	1	2,179	0.05%
2021/06/11	4	68.23	0	0.00	67.80	4	2,299	0.17%
2021/06/10	1	68.70	6	68.67	69.40	-5	2,301	-0.22%
2021/06/09	5	66.66	0	0.00	66.50	5	2,291	0.22%
2021/06/08	1	66.20	0	0.00	66.20	1	2,296	0.04%
2021/06/04	1	66.00	0	0.00	65.90	1	2,346	0.04%
2021/06/02	1	66.60	0	0.00	66.90	1	2,384	0.04%
2021/06/01	11	67.74	0	0.00	67.50	11	2,399	0.46%
2021/05/28	1	66.10	0	0.00	66.20	1	2,431	0.04%
2021/05/26	1	65.30	0	0.00	65.60	1	2,507	0.04%
2021/05/25	1	64.90	0	0.00	65.00	1	2,537	0.04%
2021/05/24	1	63.60	0	0.00	63.70	1	2,608	0.04%
2021/05/21	0	0.00	5	64.40	63.90	-5	2,631	-0.19%
2021/05/19	1	62.20	1	62.60	62.50	0	2,681	0.00%
2021/05/18	1	62.10	0	0.00	63.10	1	2,714	0.04%
2021/05/17	7	61.37	4	61.38	61.00	3	2,733	0.11%
2021/05/12	3	62.60	9	61.93	62.20	-6	2,669	-0.22%
2021/05/11	2	67.00	7.8	66.20	66.70	-5.8	2,602	-0.22%
2021/05/10	1	69.40	0	0.00	69.00	1	2,582	0.04%
2021/05/07	2	70.15	0	0.00	70.40	2	2,586	0.08%
2021/05/06	5	68.58	0	0.00	68.80	5	2,607	0.19%
2021/05/04	4	70.38	0	0.00	70.70	4	2,596	0.15%
2021/05/03	6	72.65	0	0.00	72.20	6	2,631	0.23%
2021/04/29	2	75.30	0	0.00	74.40	2	2,619	0.08%
2021/04/28	2	76.35	3	76.33	75.90	-1	2,652	-0.04%
2021/04/27	1	74.30	4	73.85	75.10	-3	2,598	-0.12%
2021/04/26	4	72.30	0	0.00	72.30	4	2,558	0.16%
2021/04/23	3.1	71.62	2	71.75	72.00	1.1	2,577	0.04%
2021/04/22	3	73.57	1	73.52	72.70	2	2,565	0.08%
2021/04/21	3	74.17	4	74.55	74.20	-1	2,530	-0.04%
2021/04/20	7	74.76	9	74.57	74.60	-2	2,572	-0.08%
2021/04/16	1	75.10	0	0.00	75.00	1	2,702	0.04%
2021/04/15	0	0.00	1	73.90	73.70	-1	2,689	-0.04%
2021/04/14	0	0.00	1	73.70	74.70	-1	2,659	-0.04%
2021/04/13	3	76.13	2	76.00	74.80	1	2,693	0.04%
2021/04/12	3	75.97	0	0.00	75.80	3	2,727	0.11%
2021/04/09	4.5	76.53	6	76.73	76.20	-1.5	2,928	-0.05%
2021/04/08	1	76.10	32	75.90	75.80	-31	2,908	-1.07%
2021/04/07	0	0.00	7	75.41	75.70	-7	2,908	-0.24%
2021/04/06	3	74.70	0	0.00	73.90	3	2,893	0.10%
2021/03/31	2	74.50	0	0.00	74.50	2	2,914	0.07%
2021/03/25	3	73.30	2	74.20	74.00	1	2,942	0.03%
2021/03/23	3	73.23	0	0.00	73.00	3	2,993	0.10%
2021/03/22	1	73.80	1	73.30	73.30	0	2,998	0.00%
2021/03/19	7	74.11	0	0.00	74.00	7	3,033	0.23%
2021/03/18	32	74.74	0	0.00	74.90	32	3,033	1.05%
2021/03/17	1	75.30	0	0.00	74.90	1	3,001	0.03%
2021/03/16	0.1	75.40	0	0.00	75.20	0.1	3,058	0.00%
2021/03/09	2	74.50	0	0.00	75.00	2	3,261	0.06%
2021/03/05	0	0.00	1	74.50	74.80	-1	3,315	-0.03%
2021/03/04	0.1	75.40	0	0.00	75.00	0.1	3,344	0.00%
2021/03/03	1	75.60	0	0.00	75.60	1	3,350	0.03%
2021/03/02	2	75.60	0	0.00	75.50	2	3,374	0.06%
2021/02/26	5	76.26	1	77.00	76.30	4	3,451	0.12%
2021/02/24	1	79.50	2	78.90	78.50	-1	3,639	-0.03%
2021/02/23	0	0.00	2	78.60	78.10	-2	3,625	-0.06%
2021/02/22	2	78.95	1	78.60	78.60	1	3,641	0.03%
2021/02/19	1	79.00	0	0.00	79.00	1	3,640	0.03%
2021/02/18	0	0.00	4	77.60	78.90	-4	3,663	-0.11%
2021/02/05	5	76.02	1	76.00	75.70	4	3,707	0.11%
2021/02/04	0	0.00	1	76.10	76.30	-1	3,762	-0.03%
2021/02/03	0	0.00	1	75.30	75.30	-1	3,991	-0.03%
2021/02/02	4	75.08	1	75.20	75.20	3	4,143	0.07%
2021/02/01	1	74.70	0	0.00	75.00	1	4,173	0.02%
2021/01/28	0	0.00	9	76.00	76.10	-9	4,200	-0.21%
2021/01/26	6	77.07	0	0.00	76.20	6	4,228	0.14%
2021/01/25	4	76.65	2	78.00	78.00	2	4,216	0.05%
2021/01/22	2.1	74.62	2	75.00	75.10	0.1	4,158	0.00%
2021/01/21	0	75.10	1	74.40	74.40	-1	4,165	-0.02%
2021/01/20	0.6	76.12	0.2	76.80	75.30	0.4	4,152	0.01%
2021/01/19	0.1	77.00	2	76.70	76.70	-1.9	4,161	-0.05%
2021/01/18	2.1	76.36	0	0.00	76.40	2.1	4,152	0.05%
2021/01/15	1.1	78.32	6	78.03	77.20	-4.9	4,118	-0.12%
2021/01/13	1	78.40	0	0.00	78.40	1	4,163	0.02%
2021/01/12	1	80.10	10	79.22	78.90	-9	4,152	-0.22%
2021/01/11	12	80.93	502	80.80	80.70	-490	4,179	-11.72%	大賣/鉅額交易
2021/01/08	4	78.98	6	78.55	78.30	-2	4,273	-0.05%
2021/01/07	3	79.33	6	79.17	79.00	-3	4,425	-0.07%
2021/01/06	4.2	80.12	4	79.38	78.80	0.2	4,420	0.01%
2021/01/05	0	0.00	1	80.60	80.40	-1	4,365	-0.02%
2021/01/04	8	82.95	55	82.62	81.50	-47	4,336	-1.08%
2020/12/31	41	77.50	1	77.90	77.70	40	4,127	0.97%
2020/12/30	11	77.65	2	77.70	77.70	9	4,112	0.22%
2020/12/29	6	77.37	1	77.60	78.10	5	4,109	0.12%
2020/12/28	0	0.00	1	77.40	77.80	-1	4,111	-0.02%
2020/12/25	0	0.00	2.1	77.63	77.00	-2.1	4,118	-0.05%
2020/12/21	0	76.70	0	0.00	77.00	0	4,341	0.00%
2020/12/18	3.4	77.33	3	77.13	77.20	0.4	4,464	0.01%
2020/12/17	1	77.90	0.1	77.70	78.70	0.9	4,486	0.02%
2020/12/16	0	0.00	0.1	77.40	77.30	-0.1	4,524	0.00%
2020/12/15	2.2	76.05	6	76.05	75.90	-3.8	4,621	-0.08%
2020/12/14	0	0.00	0.3	78.00	78.20	-0.3	4,839	-0.01%
2020/12/11	2.3	76.50	1.2	77.77	78.10	1	4,859	0.02%
2020/12/10	1.3	77.92	1	77.50	77.50	0.3	4,866	0.01%
2020/12/09	1	80.00	0	0.00	79.50	1	4,860	0.02%
2020/12/08	1.2	79.62	0	0.00	79.50	1.2	4,881	0.02%
2020/12/07	1	80.70	0	0.00	80.00	1	4,946	0.02%
2020/12/04	1	81.00	2	82.20	80.90	-1	4,942	-0.02%
2020/12/03	0	0.00	2	81.75	81.50	-2	4,982	-0.04%
2020/12/02	152	83.89	0	0.00	83.40	152	5,117	2.97%	大買/鉅額交易
2020/12/01	353	81.99	0	0.00	82.30	353	5,187	6.80%	大買/鉅額交易
2020/11/27	1	83.30	0	0.00	83.20	1	5,568	0.02%
2020/11/26	3	83.63	1	83.10	83.30	2	6,032	0.03%
2020/11/25	6	84.75	4	83.37	83.10	2	6,291	0.03%
2020/11/24	1	82.90	2	83.60	84.60	-1	6,492	-0.02%
2020/11/23	1	83.40	2.2	82.99	83.10	-1.2	6,702	-0.02%
2020/11/20	97.2	81.45	1	82.00	82.10	96.2	6,788	1.42%
2020/11/19	165	81.49	2	82.00	81.80	163	7,057	2.31%	大買/鉅額交易
2020/11/18	2	80.45	1	80.40	80.30	1	7,306	0.01%
2020/11/17	1	80.60	1	80.90	80.20	0	7,399	0.00%
2020/11/16	3	81.40	0	0.00	80.80	3	7,421	0.04%
2020/11/13	0	0.00	10	81.70	81.80	-10	7,428	-0.13%
2020/11/12	0	0.00	20	81.80	80.80	-20	7,519	-0.27%
2020/11/11	4	82.68	12	82.98	82.00	-8	7,531	-0.11%
2020/11/10	1	81.50	1	81.20	81.00	0	7,296	0.00%
2020/11/09	10	80.18	1	80.00	79.40	9	7,174	0.13%
2020/11/06	11	79.67	0	0.00	79.30	11	7,165	0.15%
2020/11/05	10	78.30	0	0.00	78.70	10	7,157	0.14%
2020/11/04	1	78.00	0	0.00	78.80	1	7,140	0.01%
2020/10/30	0	0.00	1	75.60	75.50	-1	7,062	-0.01%
2020/10/29	0	0.00	2	76.35	76.80	-2	7,040	-0.03%
2020/10/27	6	78.03	0	0.00	78.50	6	6,982	0.09%
2020/10/21	0	0.00	1	79.50	78.10	-1	6,890	-0.01%
2020/10/19	1	81.20	13	81.58	80.90	-12	6,801	-0.18%
2020/10/16	35	80.78	34	82.02	79.70	1	6,727	0.01%
2020/10/15	12	80.20	4	78.63	80.10	8	6,535	0.12%
2020/10/14	3	75.30	10	74.90	74.90	-7	6,360	-0.11%
2020/10/13	1	75.90	2	75.60	75.60	-1	6,355	-0.02%
2020/10/12	2	75.60	3	75.77	76.30	-1	6,359	-0.02%
2020/10/08	2	77.30	2	76.60	76.60	0	6,367	0.00%
2020/10/07	1	77.70	1	77.70	77.70	0	6,387	0.00%
2020/10/06	1	76.90	1	77.30	77.40	0	6,384	0.00%
2020/10/05	0	0.00	1	76.50	76.60	-1	6,387	-0.02%
2020/09/29	1	76.30	0	0.00	76.00	1	6,397	0.02%
2020/09/25	2	74.55	0	0.00	74.60	2	6,478	0.03%
2020/09/24	4	77.48	1	76.80	76.60	3	6,380	0.05%
2020/09/23	12	79.18	10	78.54	78.30	2	6,315	0.03%
2020/09/22	2	82.60	3	81.90	81.30	-1	6,232	-0.02%
2020/09/21	2	83.40	0	0.00	82.80	2	6,183	0.03%
2020/09/18	4	82.65	4	83.03	82.70	0	6,137	0.00%
2020/09/17	9	83.19	9	82.62	83.90	0	6,020	0.00%
2020/09/16	1	80.10	1	80.60	80.10	0	5,739	0.00%
2020/09/15	8	80.50	10	80.60	80.50	-2	5,706	-0.04%
2020/09/14	0	0.00	1	78.70	79.40	-1	5,699	-0.02%
2020/09/11	0	0.00	0.5	79.80	79.90	-0.5	5,627	-0.01%
2020/09/10	1	79.00	0	0.00	79.00	1	5,567	0.02%
2020/09/09	1	80.20	9	80.04	80.70	-8	5,474	-0.15%
2020/09/08	7	80.01	3	80.17	80.20	4	5,407	0.07%
2020/09/07	18	81.57	21	79.33	79.40	-3	5,325	-0.06%
2020/09/04	2	82.30	1	81.90	82.70	1	5,167	0.02%
2020/09/03	4	84.05	1	83.70	83.90	3	5,049	0.06%
2020/09/02	6	85.23	3	84.77	85.10	3	4,860	0.06%
2020/09/01	15	84.63	28	84.36	82.50	-13	4,625	-0.28%
2020/08/31	13	82.31	7	82.33	82.50	6	4,152	0.14%
2020/08/28	5	79.60	8	79.14	79.60	-3	3,880	-0.08%
2020/08/27	8.3	78.01	32	78.17	79.00	-23.7	3,587	-0.66%
2020/08/26	5	75.70	11	75.81	75.80	-6	3,223	-0.19%
2020/08/25	16	75.39	10	75.56	75.00	6	3,051	0.20%
2020/08/24	15	73.25	2	74.85	74.00	13	2,725	0.48%
2020/08/20	4	65.05	4	64.05	65.80	0	2,365	0.00%
2020/08/19	3	68.13	1	68.10	67.70	2	2,285	0.09%
2020/08/18	7	70.13	11	69.95	69.40	-4	2,198	-0.18%
2020/08/17	0	0.00	12	69.22	69.40	-12	2,076	-0.58%
2020/08/14	1	67.30	1	67.10	67.40	0	2,008	0.00%
2020/08/13	1	67.30	8	67.73	67.10	-7	2,008	-0.35%
2020/08/12	6	66.85	5	67.00	67.10	1	1,986	0.05%
2020/08/06	0	0.00	5	65.80	65.40	-5	1,978	-0.25%
2020/08/05	0	0.00	30	64.93	65.20	-30	2,005	-1.50%
2020/08/03	11	63.99	1	64.10	63.80	10	2,058	0.49%
2020/07/31	20	64.30	0	0.00	64.30	20	2,070	0.97%
2020/07/30	17	63.69	16	64.50	64.20	1	2,053	0.05%
2020/07/29	1	62.50	0	0.00	62.60	1	2,038	0.05%
2020/07/27	1	62.50	0	0.00	62.00	1	2,034	0.05%
2020/07/24	5	63.50	3	63.90	63.30	2	2,042	0.10%
2020/07/23	0	0.00	1	65.50	65.10	-1	2,035	-0.05%
2020/07/22	1	65.50	0	0.00	65.70	1	2,041	0.05%
2020/07/17	5	65.70	0	0.00	65.00	5	2,062	0.24%
2020/07/16	0	0.00	2	65.80	66.50	-2	2,076	-0.10%
2020/07/15	1	65.80	0	0.00	65.90	1	2,070	0.05%
2020/07/14	10	67.95	51	68.07	68.00	-41	2,079	-1.97%
2020/07/10	5	68.50	3	68.80	69.10	2	2,071	0.10%
2020/07/09	1	70.20	5	70.26	70.30	-4	2,067	-0.19%
2020/07/07	8	70.04	0	0.00	70.40	8	2,043	0.39%
2020/07/06	5	69.40	2	69.60	69.50	3	2,043	0.15%
2020/07/03	1	66.70	6	67.00	67.00	-5	2,054	-0.24%
2020/07/02	1	66.50	0	0.00	66.90	1	2,083	0.05%
2020/07/01	52	65.97	11	65.98	66.40	41	2,071	1.98%
2020/06/30	12	63.00	0	0.00	64.40	12	2,110	0.57%
2020/06/18	1	63.60	0	0.00	63.50	1	2,109	0.05%
2020/06/15	3.2	63.34	3	62.80	62.20	0.2	2,214	0.01%
2020/06/12	5	62.80	5	63.20	63.20	0	2,240	0.00%
2020/06/11	5	64.50	6	64.80	63.90	-1	2,261	-0.04%
2020/06/10	2	66.60	0	0.00	66.30	2	2,262	0.09%
2020/06/09	1	66.40	7	66.56	66.80	-6	2,355	-0.25%
2020/06/08	2	66.35	0	0.00	66.10	2	2,431	0.08%
2020/06/05	1	67.00	5	67.10	66.60	-4	2,432	-0.16%
2020/06/04	0	0.00	5	66.20	66.30	-5	2,422	-0.21%
2020/06/03	1	65.10	0	0.00	65.40	1	2,409	0.04%
2020/05/28	10	64.60	10	64.75	63.90	0	2,379	0.00%
2020/05/27	0	0.00	11	64.00	64.00	-11	2,367	-0.46%
2020/05/25	13	62.38	0	0.00	62.40	13	2,391	0.54%
2020/05/22	0.1	62.80	0	0.00	62.50	0.1	2,439	0.00%
2020/05/20	0	0.00	2	62.70	62.60	-2	2,470	-0.08%
2020/05/19	5	63.20	0	0.00	63.20	5	2,467	0.20%
2020/05/18	1	62.10	0	0.00	62.10	1	2,457	0.04%
2020/05/15	2	62.50	11	62.14	61.80	-9	2,449	-0.37%
2020/05/14	10.1	62.70	8	62.56	62.30	2.1	2,428	0.09%
2020/05/13	6	63.52	2	63.20	63.80	4	2,413	0.17%
2020/05/12	5	64.00	0	0.00	64.40	5	2,399	0.21%
2020/05/11	8.1	65.11	11	64.09	65.60	-2.9	2,366	-0.12%
2020/05/08	5	62.00	0	0.00	62.00	5	2,319	0.22%
2020/05/07	6	61.97	0	0.00	62.40	6	2,310	0.26%
2020/05/06	0	0.00	2	61.80	61.70	-2	2,310	-0.09%
2020/05/05	1	62.10	0	0.00	62.40	1	2,314	0.04%
2020/05/04	1	61.30	1	61.40	61.50	0	2,313	0.00%
2020/04/30	5	62.00	15	62.00	62.40	-10	2,316	-0.43%
2020/04/29	13	62.11	6	62.07	61.90	7	2,322	0.30%
2020/04/28	1	60.10	1	61.10	61.50	0	2,313	0.00%
2020/04/27	0	0.00	2	60.30	60.00	-2	2,351	-0.09%
2020/04/24	5	59.20	0	0.00	59.00	5	2,337	0.21%
2020/04/20	2	59.40	0	0.00	60.50	2	2,277	0.09%
2020/04/17	5	60.20	5	60.70	60.20	0	2,266	0.00%
2020/04/15	0	0.00	2	61.75	61.50	-2	2,208	-0.09%
2020/04/09	4	59.18	0	0.00	59.00	4	2,195	0.18%
2020/04/07	0	0.00	1	54.90	55.60	-1	2,060	-0.05%
2020/04/06	1	53.60	0	0.00	54.20	1	2,008	0.05%
2020/04/01	3	54.67	7	53.19	54.20	-4	1,992	-0.20%
2020/03/30	5	50.20	0	0.00	51.00	5	1,870	0.27%
2020/03/27	0	0.00	5	53.00	51.30	-5	1,859	-0.27%
2020/03/26	1	51.00	0	0.00	51.50	1	1,842	0.05%
2020/03/25	0	0.00	6	52.50	52.00	-6	1,876	-0.32%
2020/03/24	0	0.00	21	48.47	48.30	-21	1,852	-1.13%
2020/03/23	25	46.45	0	0.00	46.10	25	1,856	1.35%
2020/03/20	1	47.75	6	47.93	49.05	-5	1,842	-0.27%
2020/03/19	14	46.85	2	48.20	45.10	12	1,806	0.66%
2020/03/17	0	0.00	3	51.70	52.10	-3	1,719	-0.17%
2020/03/16	6	55.55	0	0.00	55.50	6	1,688	0.36%
2020/03/13	1	54.80	1	55.20	57.60	0	1,672	0.00%
2020/03/12	3	62.00	0	0.00	60.80	3	1,588	0.19%
2020/03/10	1	67.50	4	68.10	68.00	-3	1,551	-0.19%
2020/03/09	1	69.00	0	0.00	68.20	1	1,545	0.06%
2020/03/02	0	0.00	1	69.50	68.80	-1	1,592	-0.06%
2020/02/26	1	69.00	0	0.00	69.00	1	1,602	0.06%
2020/02/24	1	70.00	1	70.50	69.50	0	1,523	0.00%
2020/02/19	0	0.00	1	71.80	71.90	-1	1,536	-0.07%
2020/02/17	0	0.00	5	72.20	72.10	-5	1,566	-0.32%
2020/02/14	0	0.00	1	72.40	72.50	-1	1,575	-0.06%
2020/02/12	0	0.00	5	72.30	72.20	-5	1,610	-0.31%
2020/02/10	7	70.71	2	70.10	70.90	5	1,713	0.29%
2020/02/07	0	0.00	3	71.70	71.10	-3	1,783	-0.17%
2020/02/06	1	71.80	1	72.20	72.00	0	1,835	0.00%
2020/02/05	0	0.00	5	71.20	71.00	-5	1,894	-0.26%
2020/02/04	0	0.00	21	70.01	70.30	-21	2,001	-1.05%
2020/02/03	10	68.40	15	68.90	68.90	-5	2,110	-0.24%
2020/01/31	5	70.80	4	70.48	70.70	1	2,123	0.05%
2020/01/30	0	0.00	3	70.50	70.10	-3	2,168	-0.14%
2020/01/20	5	75.50	2	75.45	75.50	3	2,169	0.14%
2020/01/16	1	75.50	0	0.00	75.60	1	2,190	0.05%
2020/01/15	15	75.55	0	0.00	75.30	15	2,198	0.68%
2020/01/14	14	75.30	0	0.00	75.60	14	2,212	0.63%
2020/01/07	0	0.00	10	74.30	74.50	-10	2,273	-0.44%
2020/01/06	2	74.90	0	0.00	74.30	2	2,279	0.09%
2020/01/03	13	76.32	0	0.00	75.70	13	2,275	0.57%
2020/01/02	1	76.10	10	76.02	76.30	-9	2,264	-0.40%
2019/12/31	1	75.40	0	0.00	75.50	1	2,270	0.04%
2019/12/30	7	75.51	0	0.00	75.50	7	2,270	0.31%
2019/12/27	3	75.80	3	75.90	75.90	0	2,268	0.00%
2019/12/26	2	75.90	1	75.80	75.80	1	2,268	0.04%
2019/12/25	2	75.50	0	0.00	75.60	2	2,285	0.09%
2019/12/23	3	75.40	1	75.70	75.30	2	2,369	0.08%
2019/12/20	2	76.05	0	0.00	76.10	2	2,385	0.08%
2019/12/19	0	0.00	1	75.80	75.70	-1	2,387	-0.04%
2019/12/18	1	75.50	6	75.78	75.60	-5	2,390	-0.21%
2019/12/17	0	0.00	1	75.00	75.20	-1	2,392	-0.04%
2019/12/16	1	74.40	1	74.80	74.60	0	2,422	0.00%
2019/12/12	1	75.20	0	0.00	74.80	1	2,567	0.04%
2019/12/10	1	74.70	1	75.00	75.10	0	2,576	0.00%
2019/12/09	1	75.00	2	74.70	74.70	-1	2,588	-0.04%
2019/12/05	8	75.31	20	75.53	75.80	-12	2,656	-0.45%
2019/12/04	3	73.90	0	0.00	74.00	3	2,687	0.11%
2019/12/03	4	74.23	0	0.00	74.20	4	2,770	0.14%
2019/12/02	2	74.80	9	74.01	74.50	-7	2,878	-0.24%
2019/11/29	13	75.38	0	0.00	75.00	13	3,123	0.42%
2019/11/28	2	75.00	0	0.00	75.10	2	3,153	0.06%
2019/11/27	4	74.90	0	0.00	74.90	4	3,158	0.13%
2019/11/25	6	74.85	4	75.28	74.90	2	3,207	0.06%
2019/11/22	5	75.10	0	0.00	75.10	5	3,309	0.15%
2019/11/20	1	75.20	0	0.00	75.10	1	3,336	0.03%
2019/11/19	2	75.70	5	75.50	75.20	-3	3,326	-0.09%
2019/11/15	3	74.00	0	0.00	74.10	3	3,322	0.09%
2019/11/13	0	0.00	2	74.60	75.10	-2	3,341	-0.06%
2019/11/12	1	73.60	1	74.30	74.20	0	3,370	0.00%
2019/11/11	1	74.20	0	0.00	73.60	1	3,397	0.03%
2019/11/08	3	75.00	4	75.20	75.00	-1	3,389	-0.03%
2019/11/07	10	74.67	2	74.85	74.50	8	3,402	0.24%
2019/11/06	0	0.00	13	75.54	75.80	-13	3,349	-0.39%
2019/11/05	7	74.51	13	74.43	74.50	-6	3,319	-0.18%
2019/11/04	1	74.70	1	74.60	74.40	0	3,306	0.00%
2019/11/01	13	75.28	3	75.80	74.90	10	3,263	0.31%
2019/10/31	5	76.42	0	0.00	76.00	5	3,189	0.16%
2019/10/28	1	79.40	11	78.94	78.60	-10	3,016	-0.33%
2019/10/24	1	80.40	0	0.00	81.10	1	2,963	0.03%
2019/10/23	1	80.40	0	0.00	80.30	1	2,977	0.03%
2019/10/22	1	80.90	0	0.00	80.60	1	2,996	0.03%
2019/10/21	0	0.00	1	80.90	80.80	-1	3,002	-0.03%
2019/10/18	2	82.00	4	82.33	81.00	-2	3,026	-0.07%
2019/10/17	1	81.40	0	0.00	81.20	1	2,964	0.03%
2019/10/16	10	80.60	0	0.00	80.60	10	2,954	0.34%
2019/10/14	2	81.10	0	0.00	81.00	2	2,958	0.07%
2019/10/09	6	80.57	3	80.47	81.00	3	2,945	0.10%
2019/10/08	1	80.60	2	81.05	80.60	-1	2,935	-0.03%
2019/10/07	3.8	81.74	0	0.00	81.90	3.8	2,919	0.13%
2019/10/04	5	82.20	0	0.00	81.90	5	2,893	0.17%
2019/10/03	0	0.00	5	82.00	82.00	-5	2,895	-0.17%
2019/10/02	0	0.00	2	82.50	82.60	-2	2,892	-0.07%
2019/10/01	0	0.00	1	82.50	82.30	-1	2,883	-0.03%
2019/09/27	4	81.65	17	81.69	81.60	-13	2,870	-0.45%
2019/09/26	12	84.42	12	83.41	83.30	0	2,833	0.00%
2019/09/25	0	0.00	8	83.68	83.80	-8	2,796	-0.29%
2019/09/24	1	83.40	2	84.20	83.00	-1	2,801	-0.04%
2019/09/23	3	83.27	16	83.15	82.80	-13	2,766	-0.47%
2019/09/20	2	83.40	5	83.20	83.00	-3	2,772	-0.11%
2019/09/18	0	0.00	4	82.13	81.90	-4	2,777	-0.14%
2019/09/17	21	83.04	5	82.24	81.20	16	2,728	0.59%
2019/09/16	0	0.00	1	81.30	81.80	-1	2,666	-0.04%
2019/09/12	0	0.00	1	81.80	81.80	-1	2,675	-0.04%
2019/09/10	0	0.00	7	81.60	81.30	-7	2,650	-0.26%
2019/09/09	5	82.06	1	82.40	81.50	4	2,612	0.15%
2019/09/06	4	82.15	1	82.40	82.10	3	2,543	0.12%
2019/09/05	9.1	81.67	0	0.00	81.90	9.1	2,451	0.37%
2019/09/04	0	0.00	5	81.28	82.00	-5	2,365	-0.21%
2019/09/03	12	81.27	5	80.84	80.70	7	2,259	0.31%
2019/09/02	0	0.00	3	78.77	79.00	-3	1,996	-0.15%
2019/08/30	3	78.73	0	0.00	78.80	3	1,958	0.15%
2019/08/29	2	78.95	1	78.80	78.80	1	1,932	0.05%
2019/08/28	13	80.36	9	79.79	79.30	4	1,914	0.21%
2019/08/27	5	79.54	8	79.46	79.20	-3	1,862	-0.16%
2019/08/23	0	0.00	1	77.20	77.80	-1	1,743	-0.06%
2019/08/22	1	78.20	2	78.30	77.80	-1	1,743	-0.06%
2019/08/21	0	0.00	0.8	77.80	78.10	-0.8	1,741	-0.05%
2019/08/19	0	0.00	10	78.24	77.80	-10	1,724	-0.58%
2019/08/16	1	78.00	0	0.00	78.00	1	1,719	0.06%
2019/08/15	0	0.00	1	78.00	77.90	-1	1,728	-0.06%
2019/08/14	5	77.92	2	78.70	77.90	3	1,708	0.18%
2019/08/13	6	77.27	0	0.00	77.20	6	1,703	0.35%
2019/08/12	2	76.60	4	76.95	76.90	-2	1,729	-0.12%
2019/08/08	1	74.00	1	73.80	73.70	0	1,715	0.00%
2019/08/06	1	74.80	1	74.50	74.80	0	1,788	0.00%
2019/08/02	6	76.57	2.2	76.91	75.80	3.8	1,915	0.20%
2019/07/31	0	0.00	0	78.70	78.30	0	1,978	0.00%
2019/07/30	3	77.87	5	78.48	77.60	-2	2,021	-0.10%
2019/07/29	0	0.00	2	79.00	78.50	-2	2,026	-0.10%
2019/07/26	0	0.00	2	79.10	79.00	-2	2,048	-0.10%
2019/07/25	0	0.00	3	78.90	79.20	-3	2,053	-0.15%
2019/07/24	2	78.70	5	79.00	78.80	-3	2,081	-0.14%
2019/07/23	2	77.80	0	0.00	77.70	2	2,090	0.10%
2019/07/22	1	75.60	3	77.80	77.50	-2	2,094	-0.10%
2019/07/19	0	0.00	1	76.00	75.80	-1	2,071	-0.05%
2019/07/17	3	75.40	0	0.00	75.40	3	2,123	0.14%
2019/07/12	2	76.65	0	0.00	76.30	2	2,269	0.09%
2019/07/11	0	0.00	7	75.46	75.40	-7	2,337	-0.30%
2019/07/03	0	0.00	1	74.30	74.00	-1	2,657	-0.04%
2019/07/02	5	74.70	0	0.00	74.70	5	2,677	0.19%
2019/07/01	4	74.55	3	74.60	74.50	1	2,702	0.04%
2019/06/27	1	73.10	0	0.00	73.60	1	2,782	0.04%
2019/06/26	3	72.00	2	72.40	73.00	1	2,778	0.04%
2019/06/25	11	73.72	1	73.80	72.90	10	2,776	0.36%
2019/06/24	0	0.00	2	72.50	72.30	-2	2,766	-0.07%
2019/06/21	0	0.00	3	73.10	72.00	-3	2,805	-0.11%
2019/06/20	1	72.30	0	0.00	72.40	1	2,813	0.04%
2019/06/19	1	71.00	1	70.80	71.10	0	2,896	0.00%
2019/06/18	1	70.10	0	0.00	70.00	1	2,936	0.03%
2019/06/12	1	70.60	0	0.00	70.50	1	3,426	0.03%
2019/06/04	5	69.70	0	0.00	69.60	5	3,556	0.14%
2019/06/03	2	69.60	0	0.00	69.60	2	3,580	0.06%
2019/05/31	0	0.00	2	70.80	70.80	-2	3,592	-0.06%
2019/05/24	0	0.00	2	70.00	69.80	-2	3,827	-0.05%
2019/05/22	0	0.00	6	69.95	70.40	-6	3,843	-0.16%
2019/05/20	5	67.30	0	0.00	67.50	5	3,903	0.13%
2019/05/17	2	69.50	11.1	68.94	68.50	-9.1	3,911	-0.23%
2019/05/16	5	70.02	4	70.55	69.70	1	3,894	0.03%
2019/05/15	5	69.46	5	69.80	69.20	0	3,886	0.00%
2019/05/14	6	67.62	0	0.00	69.30	6	3,919	0.15%
2019/05/13	1	70.40	4	70.58	70.20	-3	3,910	-0.08%
2019/05/10	2	73.65	27	73.83	73.50	-25	3,847	-0.65%
2019/05/09	1	75.70	1.2	76.42	75.80	-0.2	3,794	-0.01%
2019/05/08	2	77.70	1	77.30	77.50	1	3,787	0.03%
2019/05/07	6	78.70	22	78.49	78.70	-16	3,763	-0.43%
2019/05/06	9	79.66	1	80.00	79.50	8	3,772	0.21%
2019/05/03	8	81.49	0	0.00	81.10	8	3,773	0.21%
2019/04/29	1	78.80	5.6	79.76	78.60	-4.6	3,962	-0.12%
2019/04/26	3	80.10	0	0.00	80.00	3	3,981	0.08%
2019/04/25	7	80.94	0	0.00	80.80	7	3,983	0.18%
2019/04/22	3	82.23	3	82.30	81.80	0	4,006	0.00%
2019/04/19	0	0.00	2	80.80	80.40	-2	3,969	-0.05%
2019/04/18	3	80.47	15	80.20	80.10	-12	3,974	-0.30%
2019/04/17	2	83.35	0	0.00	82.00	2	3,968	0.05%
2019/04/16	34	83.08	0	0.00	83.40	34	3,921	0.87%
2019/04/15	1	81.40	12	82.15	82.80	-11	3,849	-0.29%
2019/04/11	5	79.90	2	80.50	79.90	3	3,945	0.08%
2019/04/09	2	81.65	1	81.70	81.60	1	4,012	0.02%
2019/04/08	31	81.42	0	0.00	81.50	31	4,052	0.76%
2019/04/03	4	80.85	15	80.64	80.60	-11	4,051	-0.27%
2019/04/02	2	81.15	19	81.10	81.10	-17	4,059	-0.42%
2019/04/01	1	81.80	11	82.55	82.00	-10	4,061	-0.25%
2019/03/29	3	80.80	0	0.00	81.00	3	3,987	0.08%
2019/03/28	2	80.50	8	80.96	80.50	-6	4,008	-0.15%
2019/03/27	5	80.88	1	80.70	80.90	4	4,039	0.10%
2019/03/26	5	81.98	0	0.00	81.60	5	4,075	0.12%
2019/03/25	2	80.75	0	0.00	82.10	2	4,063	0.05%
2019/03/22	2	84.40	6	84.12	81.70	-4	4,118	-0.10%
2019/03/21	5	82.78	16	82.80	82.80	-11	4,101	-0.27%
2019/03/20	13	82.30	8	82.83	82.80	5	4,119	0.12%
2019/03/19	5	82.04	0	0.00	81.70	5	4,097	0.12%
2019/03/18	2	81.60	26	80.82	81.60	-24	4,130	-0.58%
2019/03/15	1	76.70	0	0.00	76.50	1	3,954	0.03%
2019/03/14	4	77.18	0	0.00	76.70	4	3,935	0.10%
2019/03/13	4	78.60	1	78.90	78.20	3	3,921	0.08%
2019/03/12	1	78.80	0	0.00	78.70	1	3,938	0.03%
2019/03/11	0	0.00	2	78.80	78.80	-2	3,943	-0.05%
2019/03/08	2	77.05	2	77.70	78.20	0	4,004	0.00%
2019/03/07	0	0.00	1	78.30	77.70	-1	4,032	-0.02%
2019/03/06	1	78.30	0	0.00	78.10	1	4,069	0.02%
2019/03/04	13	79.00	2	79.35	78.70	11	4,188	0.26%
2019/02/27	12	78.68	1	78.80	78.60	11	4,145	0.27%
2019/02/26	0	0.00	6	79.45	78.80	-6	4,137	-0.15%
2019/02/25	7	78.41	2	78.60	78.90	5	4,080	0.12%
2019/02/22	16	77.43	0	0.00	77.10	16	4,000	0.40%
2019/02/21	11	77.81	0	0.00	77.60	11	4,007	0.27%
2019/02/20	9	77.10	0	0.00	77.30	9	3,990	0.23%
2019/02/19	4	77.48	5	77.80	77.20	-1	3,955	-0.03%
2019/02/18	1	76.00	0	0.00	76.50	1	3,889	0.03%
2019/02/14	6	76.00	0	0.00	76.10	6	3,842	0.16%
2019/02/13	1	76.20	6	77.17	76.30	-5	3,813	-0.13%
2019/02/12	3	75.70	0	0.00	75.70	3	3,760	0.08%
2019/02/11	0	0.00	1	76.30	76.30	-1	3,724	-0.03%
2019/01/30	0	0.00	1	75.70	75.40	-1	3,703	-0.03%
2019/01/29	4	74.90	0	0.00	74.70	4	3,688	0.11%
2019/01/28	1	76.00	1	76.60	76.20	0	3,652	0.00%
2019/01/25	4	75.70	0	0.00	75.60	4	3,646	0.11%
2019/01/23	0	0.00	1	77.30	77.30	-1	3,604	-0.03%
2019/01/22	7	75.59	0	0.00	75.50	7	3,566	0.20%
2019/01/21	5	77.62	1	77.70	77.50	4	3,489	0.11%
2019/01/18	3	78.20	2	78.25	78.70	1	3,424	0.03%
2019/01/17	5	79.70	0	0.00	79.40	5	3,394	0.15%
2019/01/16	0	0.00	4	80.40	80.60	-4	3,450	-0.12%
2019/01/15	0	0.00	2	81.60	81.00	-2	3,446	-0.06%
2019/01/11	2	79.80	2	79.70	79.60	0	3,413	0.00%
2019/01/10	2	80.20	0	0.00	80.60	2	3,390	0.06%
2019/01/09	13	81.34	0	0.00	80.60	13	3,377	0.38%
2019/01/08	2	81.50	0	0.00	82.50	2	3,328	0.06%
2019/01/07	11	82.18	3	84.60	82.00	8	3,293	0.24%
2019/01/04	3	81.00	0	0.00	83.10	3	3,226	0.09%
2019/01/03	5	82.16	2	82.20	82.20	3	3,165	0.09%
2019/01/02	0	0.00	2	82.05	80.90	-2	3,059	-0.07%
2018/12/27	0	0.00	5	79.86	79.00	-5	2,964	-0.17%
2018/12/26	2	77.45	0	0.00	77.10	2	2,902	0.07%
2018/12/25	5.5	78.17	0	0.00	78.10	5.5	2,887	0.19%
2018/12/24	0	0.00	1	78.73	80.50	-1	2,843	-0.04%
2018/12/21	2	77.80	0	0.00	77.90	2	2,821	0.07%
2018/12/20	1	78.40	0	0.00	78.40	1	2,799	0.04%
2018/12/19	1	79.50	0	0.00	78.80	1	2,767	0.04%
2018/12/17	0	0.00	1	83.00	79.10	-1	2,711	-0.04%
2018/12/14	0	0.00	2	81.20	80.90	-2	2,682	-0.07%
2018/12/12	1	80.40	1	80.50	80.50	0	2,751	0.00%
2018/12/11	1	78.10	21.1	79.33	80.50	-20.1	2,727	-0.74%
2018/12/10	0	0.00	5	77.90	77.30	-5	2,619	-0.19%
2018/12/07	0	0.00	2	76.35	76.40	-2	2,597	-0.08%
2018/12/06	28	74.95	46	75.19	74.20	-18	2,591	-0.69%
2018/12/05	18	76.21	13	76.82	76.80	5	2,574	0.19%
2018/12/04	17	78.48	17	78.63	78.30	0	2,572	0.00%
2018/12/03	3	79.07	14	79.09	79.50	-11	2,563	-0.43%
2018/11/30	4	76.73	0	0.00	77.00	4	2,500	0.16%
2018/11/29	46	78.13	44	77.10	77.00	2	2,526	0.08%
2018/11/28	49	77.33	59	77.29	77.50	-10	2,469	-0.40%
2018/11/27	0	0.00	1	73.50	73.60	-1	2,308	-0.04%
2018/11/23	5	71.22	0	0.00	71.10	5	2,275	0.22%
2018/11/22	25	73.32	0	0.00	73.00	25	2,257	1.11%
2018/11/21	0	0.00	3	73.87	73.80	-3	2,251	-0.13%
2018/11/20	27	74.14	0	0.00	74.00	27	2,246	1.20%
2018/11/19	0	0.00	26	74.71	74.70	-26	2,228	-1.17%
2018/11/16	7	73.76	0	0.00	73.40	7	2,196	0.32%
2018/11/15	20	73.90	20	73.90	73.90	0	2,186	0.00%
2018/11/14	15	72.89	16	73.69	72.80	-1	2,188	-0.05%
2018/11/13	30	71.56	0	0.00	73.20	30	2,206	1.36%
2018/11/12	0	0.00	10	73.80	73.30	-10	2,190	-0.46%
2018/11/09	9	72.90	1	73.90	73.50	8	2,193	0.36%
2018/11/08	0	0.00	11	74.00	73.90	-11	2,154	-0.51%
2018/11/07	0	0.00	15	73.40	73.20	-15	2,125	-0.71%
2018/11/06	9	72.68	8	74.40	71.50	1	2,124	0.05%
2018/11/05	0	0.00	2	73.20	73.00	-2	2,099	-0.10%
2018/11/02	5	72.00	11	72.67	72.80	-6	2,116	-0.28%
2018/10/31	0	0.00	1	70.60	72.00	-1	2,107	-0.05%
2018/10/30	1	67.80	0.2	69.00	68.80	0.8	2,121	0.04%
2018/10/29	6	69.55	0	0.00	68.90	6	2,137	0.28%
2018/10/26	2	71.50	7	72.73	72.60	-5	2,098	-0.24%
2018/10/25	1	73.40	2	72.70	72.60	-1	2,058	-0.05%
2018/10/24	0	0.00	24	73.60	74.00	-24	2,031	-1.18%
2018/10/23	2	71.35	0	0.00	71.20	2	1,948	0.10%
2018/10/19	5	68.76	0	0.00	71.00	5	1,922	0.26%
2018/10/18	0.3	71.10	0	0.00	71.10	0.3	1,917	0.02%
2018/10/17	0	0.00	2	71.00	71.10	-2	1,931	-0.10%
2018/10/12	0	0.00	2	65.90	67.50	-2	1,939	-0.10%
2018/10/11	2	64.00	12	65.93	64.30	-10	1,976	-0.51%
2018/10/09	2	70.30	0	0.00	69.90	2	1,985	0.10%
2018/10/08	3	70.50	0	0.00	70.50	3	1,986	0.15%
2018/10/05	4	69.75	1	69.70	70.00	3	1,991	0.15%
2018/10/04	7	72.06	0	0.00	72.00	7	1,985	0.35%
2018/10/03	2	72.70	0	0.00	72.70	2	1,991	0.10%
2018/10/02	5	74.30	1.1	74.55	74.10	3.9	1,991	0.20%
2018/09/28	2	75.40	0	0.00	74.10	2	2,032	0.10%
2018/09/27	0	0.00	10	74.88	74.90	-10	2,000	-0.50%
2018/09/26	5	73.46	0	0.00	73.40	5	1,980	0.25%
2018/09/25	6	75.10	0	0.00	75.20	6	1,964	0.31%
2018/09/21	1	74.70	3	74.90	75.10	-2	1,938	-0.10%
2018/09/20	7	74.17	10	74.56	74.10	-3	1,904	-0.16%
2018/09/19	6	72.98	25	73.36	72.60	-19	1,830	-1.04%
2018/09/18	15	74.13	6	74.58	74.10	9	1,753	0.51%
2018/09/17	0	0.00	10	71.70	72.50	-10	1,596	-0.63%
2018/09/14	5	68.70	0	0.00	68.80	5	1,514	0.33%
2018/09/13	9	68.22	0	0.00	68.10	9	1,496	0.60%
2018/09/12	5	69.12	3	69.20	69.00	2	1,486	0.13%
2018/09/11	13	70.42	0	0.00	70.00	13	1,476	0.88%
2018/09/07	1	70.80	0	0.00	70.80	1	1,430	0.07%
2018/09/06	1	72.60	0	0.00	71.80	1	1,407	0.07%
2018/09/05	2	72.80	9	72.30	71.90	-7	1,384	-0.51%
2018/09/03	0.1	68.50	0	0.00	68.00	0.1	1,313	0.00%
2018/08/31	0	0.00	0	69.00	68.60	0	1,349	0.00%
2018/08/30	1	69.20	0	0.00	68.90	1	1,365	0.07%
2018/08/28	1	69.20	1	68.90	68.70	0	1,375	0.00%
2018/08/27	0	0.00	1	68.60	68.50	-1	1,384	-0.07%
2018/08/24	1	68.10	0	0.00	67.30	1	1,427	0.07%
2018/08/20	1	68.00	5	68.00	68.10	-4	1,419	-0.28%
2018/08/17	4	69.60	0	0.00	69.50	4	1,395	0.29%
2018/08/15	5	71.26	1	71.50	71.00	4	1,408	0.28%
2018/08/13	9	72.30	0	0.00	72.00	9	1,495	0.60%
2018/08/10	0	0.00	4	73.90	73.90	-4	1,479	-0.27%
2018/08/08	6	78.92	7	78.90	79.00	-1	1,469	-0.07%
2018/08/03	8	78.86	21	78.61	79.00	-13	1,436	-0.90%
2018/07/30	3	76.00	0	0.00	76.70	3	1,479	0.20%
2018/07/25	11	75.82	0	0.00	75.50	11	1,485	0.74%
2018/07/24	3	77.00	0	0.00	77.50	3	1,467	0.20%
2018/07/23	0	0.00	4	77.70	78.20	-4	1,449	-0.28%
2018/07/20	1	77.10	1	77.30	77.20	0	1,449	0.00%
2018/07/19	1	77.20	1	76.90	76.60	0	1,439	0.00%
2018/07/18	5	77.62	6	77.83	77.60	-1	1,464	-0.07%
2018/07/17	3	76.30	24	76.34	77.00	-21	1,424	-1.47%
2018/07/16	3	74.93	0	0.00	74.20	3	1,446	0.21%
2018/07/13	2	75.20	2	76.40	75.20	0	1,491	0.00%
2018/07/12	0	0.00	6	75.25	75.40	-6	1,503	-0.40%
2018/07/11	3	73.60	0	0.00	73.70	3	1,514	0.20%
2018/07/05	0	0.00	1	71.80	71.70	-1	1,502	-0.07%
2018/07/04	3	71.20	0	0.00	71.20	3	1,515	0.20%
2018/06/29	0	0.00	2	72.75	72.70	-2	1,573	-0.13%
2018/06/22	4	71.30	0	0.00	71.30	4	1,619	0.25%
2018/06/21	1	72.10	0	0.00	72.30	1	1,626	0.06%
2018/06/15	5	73.00	0	0.00	73.10	5	1,633	0.31%
2018/06/14	0	0.00	1	73.70	73.50	-1	1,642	-0.06%
2018/06/11	5	74.04	1	74.20	74.00	4	1,694	0.24%
2018/06/08	2	75.05	0	0.00	74.50	2	1,697	0.12%
2018/06/05	2	73.60	6	74.23	73.60	-4	1,711	-0.23%
2018/06/01	1	73.50	17	73.02	72.80	-16	1,727	-0.93%
2018/05/31	0	0.00	3	71.10	71.60	-3	1,710	-0.18%
2018/05/30	6	70.55	1	70.70	70.50	5	1,748	0.29%
2018/05/29	1	71.60	1	71.80	71.50	0	1,757	0.00%
2018/05/28	0	0.00	5	71.90	71.90	-5	1,781	-0.28%
2018/05/25	2	71.60	1	71.40	71.50	1	1,784	0.06%
2018/05/24	6	70.92	2	71.45	70.80	4	1,787	0.22%
2018/05/22	12	70.01	0	0.00	69.70	12	1,782	0.67%
2018/05/21	5	70.28	14	69.89	71.50	-9	1,742	-0.52%
2018/05/18	4	67.65	5	68.50	68.00	-1	1,704	-0.06%
2018/05/16	5	67.00	0	0.00	66.90	5	1,707	0.29%
2018/05/15	0	0.00	5	66.64	67.90	-5	1,690	-0.30%
2018/05/14	2	65.95	2	66.70	66.10	0	1,692	0.00%
2018/05/11	4	65.88	5	66.34	66.10	-1	1,676	-0.06%
2018/05/10	5	66.12	0	0.00	66.00	5	1,672	0.30%
2018/05/09	12	66.93	5	67.08	66.70	7	1,645	0.43%
2018/05/08	5	68.54	0	0.00	68.10	5	1,622	0.31%
2018/05/07	1	69.80	0	0.00	69.70	1	1,607	0.06%
2018/04/30	0	0.00	2	69.70	69.80	-2	1,648	-0.12%
2018/04/27	0	0.00	6	68.22	68.20	-6	1,660	-0.36%
2018/04/26	17	69.06	3	70.07	67.70	14	1,656	0.85%
2018/04/25	1	69.70	1	70.20	70.00	0	1,636	0.00%
2018/04/24	6	69.48	5	70.16	69.70	1	1,633	0.06%
2018/04/23	2	68.95	19	69.56	69.50	-17	1,602	-1.06%
2018/04/20	20.3	69.83	13	69.85	69.00	7.3	1,594	0.46%
2018/04/19	22	71.55	1	71.30	71.40	21	1,519	1.38%
2018/04/18	5	72.70	0.1	73.20	72.70	4.9	1,468	0.34%
2018/04/16	3	74.80	0	0.00	74.80	3	1,423	0.21%
2018/04/13	2	76.00	0	0.00	75.90	2	1,416	0.14%
2018/04/11	1	76.00	0	0.00	76.00	1	1,430	0.07%
2018/04/10	3.2	76.88	0	0.00	76.60	3.2	1,465	0.22%
2018/04/09	0	0.00	1	78.00	78.00	-1	1,468	-0.07%
2018/04/03	2	77.35	0	0.00	78.00	2	1,452	0.14%
2018/04/02	0	0.00	6	78.13	79.00	-6	1,435	-0.42%
2018/03/31	0	0.00	6	77.37	77.70	-6	1,402	-0.43%
2018/03/30	1	76.40	0	0.00	76.40	1	1,397	0.07%
2018/03/29	0	0.00	1	76.40	76.40	-1	1,388	-0.07%
2018/03/28	9	75.86	2	76.00	76.00	7	1,385	0.51%
2018/03/27	1	76.90	0	0.00	76.90	1	1,353	0.07%
2018/03/23	3	77.20	5	77.12	77.50	-2	1,326	-0.15%
2018/03/22	3	78.40	1	78.30	78.30	2	1,314	0.15%
2018/03/21	0	0.00	1	78.80	78.70	-1	1,292	-0.08%
2018/03/20	5	78.68	0	0.00	78.70	5	1,287	0.39%
2018/03/19	5	79.42	0	0.00	79.40	5	1,273	0.39%
2018/03/16	5	79.98	1	80.40	79.80	4	1,259	0.32%
2018/03/15	3	79.30	0	0.00	79.30	3	1,225	0.24%
2018/03/14	0	0.00	1	79.20	79.00	-1	1,208	-0.08%
2018/03/13	7	78.96	0	0.00	79.10	7	1,194	0.59%
2018/03/12	1	79.00	0	0.00	78.80	1	1,181	0.08%
2018/03/09	2	78.65	0	0.00	78.90	2	1,177	0.17%
2018/03/07	2	78.70	0	0.00	78.00	2	1,145	0.17%
2018/03/06	1	78.90	1.1	78.88	78.10	-0.1	1,127	0.00%
2018/03/02	1	79.60	0	0.00	79.70	1	1,062	0.09%
2018/03/01	6	80.72	1	80.91	80.10	5	1,068	0.47%
2018/02/27	1	81.50	0	0.00	81.60	1	1,081	0.09%
2018/02/26	9	81.53	0	0.00	81.30	9	1,080	0.83%
2018/02/23	1	80.90	1	80.80	81.00	0	1,090	0.00%
2018/02/21	1	81.20	0	0.00	81.20	1	1,081	0.09%
2018/02/12	1	80.00	0	0.00	80.30	1	1,084	0.09%
2018/02/09	4	80.38	0	0.00	80.80	4	1,091	0.37%
2018/02/08	6	81.58	0	0.00	81.50	6	1,094	0.55%
2018/02/07	0	0.00	1	82.50	82.60	-1	1,110	-0.09%
2018/02/06	10	82.40	0	0.00	81.30	10	1,120	0.89%
2018/02/05	0	0.00	5	84.38	84.20	-5	1,104	-0.45%
2018/02/01	3	85.90	59	86.19	86.00	-56	1,163	-4.81%
2018/01/31	0	0.00	4	85.85	86.80	-4	1,158	-0.35%
2018/01/29	3	87.30	0	0.00	86.60	3	1,152	0.26%
2018/01/26	2	86.65	0	0.00	86.50	2	1,156	0.17%
2018/01/25	4.4	87.45	0	0.00	86.40	4.4	1,162	0.38%
2018/01/24	1	88.00	4.1	88.05	88.20	-3.1	1,161	-0.27%
2018/01/23	0	0.00	1	87.10	86.90	-1	1,152	-0.09%
2018/01/22	0	0.00	2	86.55	86.90	-2	1,140	-0.18%
2018/01/10	0	0.00	0	85.50	85.20	0	1,243	0.00%
2018/01/09	3	86.93	0	0.00	85.70	3	1,282	0.23%
2018/01/08	0	0.00	10	87.80	87.90	-10	1,285	-0.78%
2018/01/05	1	88.00	4	88.43	88.10	-3	1,283	-0.23%
2018/01/04	6	88.23	1	88.40	89.10	5	1,282	0.39%
2018/01/03	13	86.87	2	87.20	87.20	11	1,247	0.88%
2018/01/02	1	85.50	0	0.00	85.60	1	1,233	0.08%