宏捷科 (8086)-元大-新莊券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
137.0
漲跌
▲7.0
漲幅
+5.38%
成交量
3,474張
產業
上櫃半導體類股
1335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

宏捷科 (8086)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	3	133.33	3	136.00	137.00	0	6,095	0.00%
2024/04/26	5	130.40	1	129.50	130.00	4	6,101	0.07%
2024/04/25	5	129.50	0	0.00	129.50	5	6,159	0.08%
2024/04/24	2	133.75	1	132.50	133.00	1	6,199	0.02%
2024/04/23	0	0.00	1	128.00	129.50	-1	6,231	-0.02%
2024/04/22	0	129.00	1	126.00	126.50	-1	6,254	-0.02%
2024/04/19	1.5	127.40	0	0.00	130.50	1.5	6,244	0.02%
2024/04/17	1.2	137.19	1	135.50	137.00	0.2	6,273	0.00%
2024/04/16	2.1	132.00	21	132.52	132.00	-18.9	6,267	-0.30%
2024/04/15	0	137.50	0	0.00	137.00	0	6,267	0.00%
2024/04/12	1.1	139.14	0	0.00	139.50	1.1	6,300	0.02%
2024/04/11	3.3	141.98	1	141.50	142.00	2.3	6,385	0.04%
2024/04/10	2	145.00	0	0.00	145.50	2	6,613	0.03%
2024/04/09	4.1	145.26	0	0.00	145.50	4.1	6,700	0.06%
2024/04/08	14.2	146.99	33	150.21	146.00	-18.9	6,701	-0.28%
2024/04/03	23.2	151.75	7.1	153.13	153.00	16.1	6,653	0.24%
2024/04/02	3.1	149.02	2	148.75	150.00	1.1	6,505	0.02%
2024/04/01	3.1	147.52	0	0.00	146.00	3.1	6,500	0.05%
2024/03/29	5	143.50	2	144.00	144.00	3	6,539	0.05%
2024/03/28	2.4	146.08	2	143.75	143.00	0.4	6,631	0.01%
2024/03/27	22	148.07	1	147.00	147.50	21	6,657	0.32%
2024/03/26	0	0.00	1.1	149.54	148.00	-1.1	6,672	-0.02%
2024/03/25	5	155.40	2	155.50	154.00	3	6,721	0.04%
2024/03/22	3	147.83	5.1	148.98	152.00	-2.1	6,761	-0.03%
2024/03/21	5	147.50	5.2	147.13	146.50	-0.2	6,791	0.00%
2024/03/20	5.1	150.11	1	153.00	148.00	4.1	6,725	0.06%
2024/03/19	5	160.90	3	160.50	158.00	2	6,646	0.03%
2024/03/18	4	157.63	3	158.00	158.00	1	6,507	0.02%
2024/03/15	1	153.00	2.1	153.64	153.50	-1.1	6,533	-0.02%
2024/03/14	2.2	148.22	1	150.50	148.00	1.2	6,492	0.02%
2024/03/13	4.1	157.37	1	152.50	153.50	3.1	6,499	0.05%
2024/03/12	6	157.08	11	158.86	157.50	-5	6,554	-0.08%
2024/03/11	8	153.00	14	155.68	154.50	-6	6,616	-0.09%
2024/03/08	8	149.43	6.2	149.95	148.00	1.8	6,843	0.03%
2024/03/07	17.1	159.33	15	159.80	155.50	2.1	6,863	0.03%
2024/03/06	2	156.75	3	155.50	156.50	-1	6,810	-0.01%
2024/03/05	17.4	156.55	17	156.68	153.00	0.4	7,132	0.01%
2024/03/04	3	149.34	3.3	151.03	149.50	-0.3	6,935	0.00%
2024/03/01	8	148.72	16	147.59	149.00	-8	7,028	-0.11%
2024/02/29	0	0.00	3.2	140.82	141.50	-3.2	7,376	-0.04%
2024/02/27	3	140.00	0	0.00	137.50	3	7,583	0.04%
2024/02/26	6	140.67	1.3	140.50	141.50	4.8	7,726	0.06%
2024/02/23	2.2	143.77	3	142.67	142.00	-0.8	7,717	-0.01%
2024/02/22	9.1	148.10	12	147.33	145.50	-2.9	7,700	-0.04%
2024/02/21	12	150.25	17	149.36	147.50	-5	7,663	-0.07%
2024/02/20	7	146.79	9	145.00	143.50	-2	7,390	-0.03%
2024/02/19	2	142.75	28.8	145.24	146.00	-26.8	7,152	-0.37%
2024/02/16	1	131.50	8	131.81	133.00	-7	6,911	-0.10%
2024/02/15	1	129.50	13.6	129.60	131.00	-12.6	6,907	-0.18%
2024/02/05	18	128.47	22.6	128.17	127.50	-4.6	6,912	-0.07%
2024/02/02	5.5	124.77	4	124.25	123.00	1.5	7,017	0.02%
2024/02/01	4	123.63	1.1	122.73	124.50	2.9	7,181	0.04%
2024/01/31	12	123.21	17	123.97	124.00	-5	7,284	-0.07%
2024/01/30	10	118.75	4	119.88	121.00	6	7,457	0.08%
2024/01/29	2	117.00	1	117.50	117.00	1	7,574	0.01%
2024/01/26	1	117.00	1	116.50	117.00	0	7,741	0.00%
2024/01/25	1	116.50	0	0.00	115.50	1	7,829	0.01%
2024/01/24	3	117.67	5	118.10	118.00	-2	8,076	-0.02%
2024/01/22	1	118.00	1	116.50	118.50	0	8,375	0.00%
2024/01/19	5	113.20	3	114.50	115.00	2	8,337	0.02%
2024/01/18	2	113.00	1	113.50	113.00	1	8,290	0.01%
2024/01/17	5	119.50	3	116.00	116.50	2	8,260	0.02%
2024/01/16	1	116.50	0	0.00	116.50	1	8,224	0.01%
2024/01/12	4.9	114.30	0	0.00	113.50	4.9	8,208	0.06%
2024/01/10	1.3	115.55	1	115.00	115.50	0.3	8,148	0.00%
2024/01/09	4	118.75	0	0.00	117.00	4	8,130	0.05%
2024/01/05	10.1	118.40	10	117.90	117.00	0.1	8,054	0.00%
2024/01/04	41.5	122.03	22	120.75	118.50	19.5	7,944	0.25%
2024/01/03	3	122.17	0	0.00	120.00	3	7,701	0.04%
2024/01/02	1	129.00	0	0.00	129.00	1	7,612	0.01%
2023/12/29	1	129.51	2	131.25	131.00	-1	7,661	-0.01%
2023/12/28	0	0.00	2	132.00	128.00	-2	7,880	-0.03%
2023/12/27	0	0.00	3	131.83	132.00	-3	7,841	-0.04%
2023/12/26	4	129.75	3	130.00	130.00	1	7,810	0.01%
2023/12/25	5	127.70	8	129.38	129.50	-3	7,736	-0.04%
2023/12/22	0	0.00	1	124.01	123.50	-1	7,629	-0.01%
2023/12/21	1.1	119.50	0	0.00	119.00	1.1	7,557	0.01%
2023/12/20	7	121.93	2	122.00	122.00	5	7,532	0.07%
2023/12/19	3.4	124.41	1	126.50	122.50	2.4	7,433	0.03%
2023/12/18	1	130.00	2	129.75	129.50	-1	7,350	-0.01%
2023/12/14	3	135.83	0	0.00	134.00	3	7,408	0.04%
2023/12/13	3	136.33	12	136.50	136.00	-9	7,405	-0.12%
2023/12/12	15	138.30	1	138.50	138.00	14	7,399	0.19%
2023/12/11	4	140.75	1	140.50	140.50	3	7,360	0.04%
2023/12/08	5	140.00	8	140.12	139.00	-3	7,394	-0.04%
2023/12/07	9	140.00	8.1	139.18	137.50	0.9	7,512	0.01%
2023/12/06	5	140.10	10.9	140.86	142.00	-5.9	7,637	-0.08%
2023/12/05	43	139.02	32	138.47	139.00	11	7,538	0.15%
2023/12/04	9	138.17	12.2	138.41	139.50	-3.2	7,401	-0.04%
2023/12/01	11	137.50	8	137.38	137.50	3	7,428	0.04%
2023/11/30	17	137.76	41.1	136.58	139.00	-24.1	7,508	-0.32%
2023/11/29	13	129.15	1	131.00	130.50	12	7,336	0.16%
2023/11/28	26.1	126.89	22	125.77	127.50	4.1	7,309	0.06%
2023/11/27	41.2	134.16	34.2	136.38	125.50	7	7,161	0.10%
2023/11/24	5	131.79	13.1	136.63	139.00	-8.1	6,737	-0.12%
2023/11/22	5.1	121.80	1	122.50	122.50	4.1	6,286	0.06%
2023/11/21	2	123.00	1	124.00	124.00	1	6,247	0.02%
2023/11/20	3	123.67	3	122.83	123.00	0	6,208	0.00%
2023/11/17	10	127.50	5	129.50	127.00	5	6,142	0.08%
2023/11/16	6	128.92	10	128.95	129.50	-4	6,124	-0.07%
2023/11/15	4	130.75	2	130.50	129.00	2	6,074	0.03%
2023/11/14	2	129.75	1	129.01	131.00	1	6,020	0.02%
2023/11/13	7	132.21	4	132.38	131.00	3	5,958	0.05%
2023/11/10	14	129.61	16.4	130.93	132.00	-2.4	5,855	-0.04%
2023/11/09	7.4	126.55	7	127.28	129.50	0.4	5,621	0.01%
2023/11/08	7	122.29	4	122.75	123.00	3	5,388	0.06%
2023/11/07	5	120.50	11	120.55	120.00	-6	5,235	-0.11%
2023/11/06	10	116.80	12.1	116.74	116.50	-2.1	4,945	-0.04%
2023/11/03	4	114.13	4.5	112.29	112.00	-0.5	4,829	-0.01%
2023/11/02	11.5	111.91	5	111.90	112.00	6.5	4,675	0.14%
2023/11/01	34	113.13	33	112.38	112.50	1	4,719	0.02%
2023/10/31	3	106.00	14.3	110.50	112.50	-11.3	4,614	-0.25%
2023/10/30	0.1	103.00	5	103.40	102.50	-4.9	4,409	-0.11%
2023/10/27	0	96.80	0	0.00	95.80	0	4,291	0.00%
2023/10/26	2	96.25	1	96.80	96.00	1	4,311	0.02%
2023/10/25	3	99.80	1	99.50	99.80	2	4,325	0.05%
2023/10/24	2	97.90	0	0.00	97.50	2	4,317	0.05%
2023/10/23	0	99.00	1	99.00	98.80	-1	4,354	-0.02%
2023/10/20	0	98.80	2	98.95	99.00	-2	4,363	-0.05%
2023/10/19	8	102.38	0	0.00	101.50	8	4,417	0.18%
2023/10/18	1	105.50	1	107.00	104.50	0	4,446	0.00%
2023/10/17	0	0.00	1	107.00	104.50	-1	4,526	-0.02%
2023/10/16	1	107.00	2	107.25	107.50	-1	4,590	-0.02%
2023/10/12	0	0.00	6	106.08	107.50	-6	4,638	-0.13%
2023/10/11	3	105.50	0	0.00	104.50	3	4,650	0.06%
2023/10/06	2	108.00	1	107.50	107.50	1	4,674	0.02%
2023/10/05	2.2	107.57	1	108.50	107.50	1.2	4,711	0.03%
2023/10/04	25	109.90	17.1	110.86	109.00	7.9	4,741	0.17%
2023/10/03	0.1	109.50	0	0.00	108.50	0.1	4,573	0.00%
2023/09/28	1	109.50	0	0.00	107.50	1	4,924	0.02%
2023/09/27	0	107.50	0	107.75	108.00	0	5,086	0.00%
2023/09/26	0	110.00	1	110.00	108.50	-1	5,103	-0.02%
2023/09/22	1	110.50	4	110.63	111.50	-3	5,146	-0.06%
2023/09/19	13	114.23	1	114.50	113.50	12	5,073	0.24%
2023/09/18	3	119.50	4	119.63	119.00	-1	4,963	-0.02%
2023/09/15	1	118.50	2	118.00	117.00	-1	4,928	-0.02%
2023/09/14	1	119.50	1	118.50	118.00	0	4,887	0.00%
2023/09/13	1	119.00	5	118.80	118.00	-4	4,824	-0.08%
2023/09/12	31	118.47	38.2	119.39	120.50	-7.2	4,754	-0.15%
2023/09/11	25	123.52	24.1	120.27	117.50	0.9	4,616	0.02%
2023/09/08	3	115.33	8.2	115.61	116.50	-5.2	4,370	-0.12%
2023/09/07	18.3	116.34	19.1	116.53	115.00	-0.8	4,311	-0.02%
2023/09/06	7.1	113.93	14.2	114.35	114.00	-7.1	4,118	-0.17%
2023/09/05	41.1	111.80	38	112.18	112.00	3.1	3,955	0.08%
2023/09/04	6.1	107.77	23.2	107.01	110.00	-17.2	3,740	-0.46%
2023/09/01	15.1	100.58	28.9	100.60	100.00	-13.8	3,578	-0.39%
2023/08/31	16.8	97.39	8.1	97.90	97.00	8.7	3,519	0.25%
2023/08/30	3	96.63	11	96.86	97.70	-8	3,555	-0.23%
2023/08/28	0.1	90.61	0	0.00	90.60	0.1	3,558	0.00%
2023/08/24	1	94.60	0	0.00	94.40	1	3,576	0.03%
2023/08/23	1.1	94.35	0.2	93.89	94.60	0.9	3,561	0.03%
2023/08/22	0	0.00	1	90.10	90.40	-1	3,524	-0.03%
2023/08/18	1.5	88.40	1	87.70	87.50	0.5	3,505	0.01%
2023/08/17	1	87.10	2	89.05	89.90	-1	3,515	-0.03%
2023/08/16	1	88.40	2	88.60	88.90	-1	3,512	-0.03%
2023/08/15	1	87.60	0	0.00	88.00	1	3,502	0.03%
2023/08/14	0	0.00	1	90.00	89.50	-1	3,488	-0.03%
2023/08/11	3.3	93.12	1	93.20	91.80	2.3	3,487	0.07%
2023/08/10	3	94.33	0	0.00	93.60	3	3,487	0.09%
2023/08/09	6.5	97.05	2	97.63	94.90	4.5	3,499	0.13%
2023/08/08	4.6	98.86	5	99.26	99.20	-0.4	3,431	-0.01%
2023/08/07	7.4	99.84	6.7	100.25	100.00	0.8	3,397	0.02%
2023/08/04	13	97.92	25	98.58	99.50	-12	3,254	-0.37%
2023/08/02	1	91.40	0.2	91.43	90.50	0.9	3,095	0.03%
2023/08/01	2	92.00	1	92.10	92.50	1	3,084	0.03%
2023/07/31	2.2	93.72	4	92.80	92.30	-1.8	3,097	-0.06%
2023/07/28	3	92.53	2	92.75	91.60	1	3,081	0.03%
2023/07/27	1	91.60	0	0.00	91.10	1	3,068	0.03%
2023/07/26	3.2	91.85	1	90.40	90.00	2.2	3,101	0.07%
2023/07/25	1	96.00	1	95.90	95.50	0	3,086	0.00%
2023/07/24	4	97.70	5	96.78	95.90	-1	3,095	-0.03%
2023/07/21	2	97.75	0	0.00	97.50	2	3,030	0.07%
2023/07/20	3	99.50	4	99.58	100.00	-1	3,024	-0.03%
2023/07/19	5.2	98.76	6	99.88	96.20	-0.9	2,932	-0.03%
2023/07/18	7	97.33	9	96.58	96.50	-2	2,905	-0.07%
2023/07/17	1	97.00	8.1	96.21	96.60	-7.1	2,913	-0.24%
2023/07/14	6	97.58	0	0.00	97.60	6	2,935	0.20%
2023/07/13	0	0.00	5.1	99.51	97.60	-5.1	2,963	-0.17%
2023/07/12	4	100.50	4.3	100.58	99.20	-0.3	2,963	-0.01%
2023/07/11	13	101.54	20.3	102.14	103.00	-7.3	2,923	-0.25%
2023/07/10	20	99.13	15	99.43	99.90	5	2,853	0.18%
2023/07/07	10	97.92	12	97.18	96.40	-2	2,797	-0.07%
2023/07/06	12.2	98.51	40	100.08	101.00	-27.8	2,753	-1.01%
2023/07/05	24	97.35	22	96.26	93.90	2	2,569	0.08%
2023/07/04	7	92.01	5	92.42	92.20	2	2,486	0.08%
2023/07/03	18	89.81	1.1	90.84	91.30	17	2,511	0.67%
2023/06/30	6.1	90.75	14	90.02	90.30	-8	2,543	-0.31%
2023/06/29	0	88.21	0	0.00	88.50	0	2,648	0.00%
2023/06/28	0	88.00	0.1	87.87	88.00	-0.1	2,944	0.00%
2023/06/27	1	86.01	0	0.00	86.00	1	3,058	0.03%
2023/06/26	1	86.40	0	0.00	86.30	1	3,127	0.03%
2023/06/21	3	87.23	2	87.10	87.10	1	3,190	0.03%
2023/06/20	0	0.00	1	88.70	88.50	-1	3,180	-0.03%
2023/06/19	1	89.60	2	89.45	89.30	-1	3,181	-0.03%
2023/06/16	0	0.00	2	90.95	90.50	-2	3,177	-0.06%
2023/06/15	3	90.53	2	91.00	92.00	1	3,176	0.03%
2023/06/14	2	89.20	1	88.60	88.60	1	3,176	0.03%
2023/06/13	11	91.46	0	0.00	90.70	11	3,171	0.35%
2023/06/12	1	89.80	1	89.60	89.80	0	3,162	0.00%
2023/06/09	0.1	90.40	8	91.18	90.30	-7.9	3,153	-0.25%
2023/06/08	9	93.18	2	93.10	90.10	7	3,136	0.22%
2023/06/07	3.2	91.98	4	93.17	93.20	-0.8	3,092	-0.03%
2023/06/06	1	87.80	3	88.73	89.60	-2	2,970	-0.07%
2023/06/05	0	0.00	5.6	90.13	90.00	-5.6	2,919	-0.19%
2023/06/02	0.1	87.90	5	88.10	88.10	-4.9	2,829	-0.17%
2023/06/01	6	83.32	8	84.04	84.10	-2	2,751	-0.07%
2023/05/31	13	83.58	8	83.58	82.90	5	2,754	0.18%
2023/05/30	1	81.20	0	0.00	81.00	1	2,709	0.04%
2023/05/29	2	82.15	2	82.75	81.70	0	2,708	0.00%
2023/05/26	2	81.50	2.1	80.91	81.30	-0.1	2,705	0.00%
2023/05/25	2	80.40	0	0.00	80.00	2	2,704	0.07%
2023/05/23	3.4	81.52	4	81.23	81.00	-0.6	2,793	-0.02%
2023/05/22	2	79.80	1	80.10	80.20	1	2,834	0.04%
2023/05/18	1	78.60	2.4	78.03	78.00	-1.4	2,834	-0.05%
2023/05/17	3	77.20	3	77.57	77.40	0	2,828	0.00%
2023/05/16	2	77.50	1	77.50	77.20	1	2,814	0.04%
2023/05/15	6	76.93	3	76.47	76.80	3	2,805	0.11%
2023/05/11	2	79.25	0	0.00	78.70	2	2,804	0.07%
2023/05/10	2	79.20	0	0.00	80.40	2	2,821	0.07%
2023/05/09	1	78.50	0	0.00	78.80	1	2,816	0.04%
2023/05/08	1	81.50	0	0.00	81.00	1	2,812	0.04%
2023/05/05	1	81.00	0	0.00	80.10	1	2,834	0.04%
2023/05/04	1	82.10	2	82.95	81.20	-1	2,828	-0.04%
2023/05/03	3	82.03	0	0.00	82.10	3	2,846	0.11%
2023/05/02	3	85.20	3	84.93	84.30	0	2,862	0.00%
2023/04/28	3	81.23	6	82.18	82.80	-3	2,943	-0.10%
2023/04/27	3	80.17	2	80.40	79.60	1	2,979	0.03%
2023/04/26	1	82.40	1	82.50	82.00	0	2,971	0.00%
2023/04/25	4	84.98	1	86.50	83.00	3	2,969	0.10%
2023/04/21	4	89.88	1	93.20	89.00	3	2,953	0.10%
2023/04/20	4.1	92.64	0	0.00	90.60	4.1	2,945	0.14%
2023/04/19	1	95.00	5	94.74	94.10	-4	3,037	-0.13%
2023/04/18	3.4	93.02	3	94.40	93.00	0.4	3,004	0.01%
2023/04/17	2	93.45	6	92.65	93.90	-4	3,010	-0.13%
2023/04/14	0	0.00	1	90.60	90.40	-1	2,968	-0.03%
2023/04/13	8	91.76	5	93.60	90.40	3	2,945	0.10%
2023/04/12	1	93.40	1.1	93.55	93.40	-0.1	2,911	0.00%
2023/04/11	3.1	92.90	7	92.52	93.70	-3.9	2,871	-0.14%
2023/04/10	8	91.11	1	91.20	91.00	7	2,772	0.25%
2023/04/07	0	0.00	3	90.70	90.60	-3	2,734	-0.11%
2023/04/06	4	87.98	1	88.90	89.00	3	2,638	0.11%
2023/03/31	6.1	86.49	1.2	86.26	87.20	5	2,585	0.19%
2023/03/30	8.3	87.66	9	86.86	87.80	-0.7	2,526	-0.03%
2023/03/29	11.2	87.14	13.1	87.48	85.10	-1.9	2,387	-0.08%
2023/03/28	6	81.40	13.5	81.26	82.30	-7.5	2,095	-0.36%
2023/03/27	16.2	80.42	3	82.53	82.80	13.2	1,974	0.67%
2023/03/24	4	81.00	5	80.64	80.90	-1	1,894	-0.05%
2023/03/23	2	78.65	2	78.45	78.10	0	1,841	0.00%
2023/03/22	1	78.70	0	0.00	78.10	1	1,842	0.05%
2023/03/21	1	78.00	2	77.50	78.00	-1	1,844	-0.05%
2023/03/20	2	77.60	3	78.00	77.30	-1	1,850	-0.05%
2023/03/17	3	76.87	9	76.89	77.00	-6	1,844	-0.33%
2023/03/16	4	73.00	0	0.00	72.10	4	1,803	0.22%
2023/03/15	0	0.00	4	74.80	74.00	-4	1,808	-0.22%
2023/03/14	0	74.95	0	0.00	74.10	0	1,819	0.00%
2023/03/13	0	75.70	1	74.90	75.50	-1	1,855	-0.05%
2023/03/10	2	75.90	0	0.00	75.30	2	1,871	0.11%
2023/03/09	2	78.20	0	0.00	77.80	2	1,897	0.11%
2023/03/08	0	78.70	5	78.50	78.90	-5	1,918	-0.26%
2023/03/06	2	78.65	6	78.82	79.30	-4	1,982	-0.20%
2023/03/03	6	75.23	2	77.20	77.50	4	2,067	0.19%
2023/03/02	0	0.00	1	76.80	76.60	-1	2,322	-0.04%
2023/03/01	2	77.10	3	77.00	77.10	-1	2,428	-0.04%
2023/02/24	3	77.33	1	76.70	76.70	2	2,435	0.08%
2023/02/23	2	78.00	2	78.05	78.00	0	2,420	0.00%
2023/02/22	2	77.75	1	77.80	77.50	1	2,422	0.04%
2023/02/21	8.1	80.68	6.2	79.60	79.20	1.9	2,423	0.08%
2023/02/20	3.2	80.16	2	79.70	81.00	1.2	2,353	0.05%
2023/02/17	1	77.80	0	0.00	76.90	1	2,309	0.04%
2023/02/16	0.2	77.50	0	76.50	77.10	0.2	2,312	0.01%
2023/02/15	1	77.20	1	76.50	76.10	0	2,374	0.00%
2023/02/14	5	77.00	0	0.00	76.20	5	2,405	0.21%
2023/02/13	5	76.02	0	0.00	76.30	5	2,419	0.21%
2023/02/10	0	0.00	1	75.60	76.30	-1	2,431	-0.04%
2023/02/09	2	77.60	1	77.20	77.30	1	2,420	0.04%
2023/02/08	2	79.00	0	0.00	78.80	2	2,417	0.08%
2023/02/06	0	75.70	0	0.00	76.70	0	2,413	0.00%
2023/01/30	3	79.77	7	79.80	79.90	-4	2,435	-0.16%
2023/01/17	2	72.95	2	73.95	74.20	0	2,326	0.00%
2023/01/16	0	0.00	1	71.10	69.90	-1	2,254	-0.04%
2023/01/13	1	70.70	0	0.00	70.50	1	2,238	0.04%
2023/01/12	1	72.50	2	73.40	72.50	-1	2,229	-0.04%
2023/01/11	1	74.50	1	74.60	74.10	0	2,223	0.00%
2023/01/10	1	74.30	4	74.23	74.20	-3	2,221	-0.14%
2023/01/09	12	76.47	8	75.74	75.20	4	2,193	0.18%
2023/01/06	1	71.90	1	72.50	73.10	0	2,076	0.00%
2023/01/05	1	73.50	1	74.10	71.90	0	2,069	0.00%
2023/01/04	1	70.70	1	70.80	70.80	0	2,021	0.00%
2023/01/03	1	68.70	0	0.00	69.10	1	2,013	0.05%
2022/12/29	2	67.85	2	68.75	69.10	0	2,026	0.00%
2022/12/23	1	66.40	1	67.40	67.70	0	2,102	0.00%
2022/12/22	1	67.20	1	67.00	67.00	0	2,115	0.00%
2022/12/21	1	66.60	1	67.10	66.60	0	2,129	0.00%
2022/12/20	2	70.40	2	67.10	67.10	0	2,140	0.00%
2022/12/19	1	70.60	1	71.60	71.20	0	2,137	0.00%
2022/12/14	1	71.90	1	72.00	73.50	0	2,131	0.00%
2022/12/13	0	0.00	6	71.70	71.10	-6	2,120	-0.28%
2022/12/09	2	71.10	2	70.70	69.80	0	2,110	0.00%
2022/12/07	2	73.15	2	71.55	71.50	0	2,092	0.00%
2022/12/06	1.1	74.57	2	73.20	73.20	-0.9	2,080	-0.05%
2022/12/05	3	75.93	1	74.50	74.50	2	2,069	0.10%
2022/12/02	1	75.70	8	75.99	76.10	-7	2,032	-0.34%
2022/12/01	5.1	75.76	6	77.05	75.40	-0.9	2,018	-0.04%
2022/11/30	5	76.30	0	0.00	75.40	5	1,996	0.25%
2022/11/29	2	76.10	1	76.90	76.40	1	1,991	0.05%
2022/11/28	2	79.25	3	78.70	78.80	-1	1,970	-0.05%
2022/11/25	8	79.69	11	79.98	79.30	-3	1,999	-0.15%
2022/11/24	29	78.44	18	78.67	81.50	11	2,007	0.55%
2022/11/23	8	74.19	6	73.77	75.50	2	1,717	0.11%
2022/11/21	0	0.00	1	67.90	67.60	-1	1,615	-0.06%
2022/11/17	1	70.30	1	70.70	70.50	0	1,689	0.00%
2022/11/16	0	0.00	1	68.40	68.60	-1	1,764	-0.06%
2022/11/15	1	68.80	1	67.50	68.50	0	1,755	0.00%
2022/11/14	1	66.90	0	0.00	67.20	1	1,735	0.06%
2022/11/11	4	68.98	5	69.28	65.80	-1	1,720	-0.06%
2022/11/10	0	0.00	2	65.16	66.90	-2	1,656	-0.12%
2022/11/09	2	64.85	4	64.75	64.50	-2	1,622	-0.12%
2022/11/04	0	0.00	1	62.70	63.50	-1	1,608	-0.06%
2022/11/03	2	63.45	1	63.00	63.40	1	1,598	0.06%
2022/11/02	0	0.00	1.5	62.93	63.30	-1.5	1,583	-0.09%
2022/11/01	2	62.30	1	61.40	63.10	1	1,571	0.06%
2022/10/31	3	60.03	5	60.78	61.80	-2	1,530	-0.13%
2022/10/28	2	55.75	0	0.00	56.20	2	1,509	0.13%
2022/10/27	0	0.00	1	60.30	60.30	-1	1,465	-0.07%
2022/10/25	0	0.00	1	58.50	58.00	-1	1,444	-0.07%
2022/10/17	1	58.10	1	58.60	60.50	0	1,477	0.00%
2022/10/05	3	65.37	0	0.00	65.00	3	1,425	0.21%
2022/10/03	1	61.30	1	59.90	59.90	0	1,373	0.00%
2022/09/29	1	60.40	1	59.70	60.20	0	1,383	0.00%
2022/09/28	1	60.00	0	0.00	59.70	1	1,402	0.07%
2022/09/27	6	64.38	0.3	64.00	63.50	5.7	1,407	0.40%
2022/09/23	3	71.27	0	0.00	70.20	3	1,429	0.21%
2022/09/22	1	68.40	1	70.00	71.50	0	1,445	0.00%
2022/09/20	0	0.00	0.3	72.60	72.80	-0.3	1,452	-0.02%
2022/09/15	2	76.35	1	76.90	76.50	1	1,465	0.07%
2022/09/14	1	74.80	0	0.00	75.60	1	1,480	0.07%
2022/09/12	1	76.70	1	77.20	77.10	0	1,525	0.00%
2022/09/06	0	76.20	3	76.77	75.50	-3	1,579	-0.19%
2022/09/05	1	78.89	2	78.60	78.00	-1	1,578	-0.06%
2022/09/02	1	79.50	1	79.50	80.50	0	1,593	0.00%
2022/09/01	6	81.75	2	80.50	80.80	4	1,578	0.25%
2022/08/31	15.1	82.25	20.1	81.82	82.00	-5	1,524	-0.33%
2022/08/29	1	74.80	0	0.00	74.90	1	1,447	0.07%
2022/08/26	0	0.00	1	78.00	77.60	-1	1,501	-0.07%
2022/08/25	2	77.35	1	77.90	77.00	1	1,506	0.07%
2022/08/24	5	79.44	2	78.90	77.20	3	1,540	0.19%
2022/08/23	6	80.35	6	80.52	82.00	0	1,536	0.00%
2022/08/12	0	0.00	0	75.90	75.80	0	1,539	0.00%
2022/08/11	0	0.00	0	73.90	73.50	0	1,545	0.00%
2022/08/08	0	0.00	0	72.00	72.30	0	1,647	0.00%
2022/08/05	2	70.91	0	71.50	70.80	2	1,650	0.12%
2022/08/04	0	68.60	0	0.00	69.20	0	1,658	0.00%
2022/08/03	0.1	72.30	0	0.00	71.30	0.1	1,638	0.01%
2022/08/01	0	0.00	1	73.00	72.40	-1	1,664	-0.06%
2022/07/29	0	0.00	2	72.15	72.10	-2	1,696	-0.12%
2022/07/28	2.1	70.37	0	0.00	70.50	2.1	1,747	0.12%
2022/07/27	3	68.80	1	68.10	70.90	2	1,751	0.12%
2022/07/25	0	0.00	1	77.00	77.50	-1	1,713	-0.06%
2022/07/22	1	78.10	4	78.33	77.60	-3	1,727	-0.17%
2022/07/21	1	78.00	0	0.00	78.70	1	1,764	0.06%
2022/07/20	0	0.00	0	76.10	76.40	0	1,792	0.00%
2022/07/19	0	0.00	2	74.40	74.40	-2	1,796	-0.11%
2022/07/15	1	72.40	0	0.00	73.50	1	1,835	0.05%
2022/07/14	4	71.77	10	71.95	72.80	-6	1,835	-0.33%
2022/07/13	11	69.48	0	70.00	69.30	11	1,821	0.60%
2022/07/12	3	68.20	3	69.23	68.60	0	1,825	0.00%
2022/07/07	0	0.00	10	67.60	69.10	-10	1,815	-0.55%
2022/07/06	10	66.10	0	0.00	66.10	10	1,824	0.55%
2022/07/05	4	71.20	34	72.52	70.70	-30	1,812	-1.65%
2022/07/04	30	72.00	1	73.20	72.00	29	1,807	1.61%
2022/07/01	3	79.00	0.2	81.20	77.10	2.8	1,816	0.15%
2022/06/30	3	82.03	2	81.00	85.00	1	1,806	0.06%
2022/06/27	0	0.00	1	84.10	84.90	-1	1,802	-0.06%
2022/06/23	0	0.00	3	79.97	80.70	-3	1,818	-0.16%
2022/06/22	2	81.40	1	80.20	80.20	1	1,829	0.05%
2022/06/17	1	83.60	2	84.30	82.60	-1	1,799	-0.06%
2022/06/16	2	87.00	0	0.00	86.20	2	1,825	0.11%
2022/06/15	0	0.00	2	88.41	91.00	-2	1,818	-0.11%
2022/06/14	1	87.50	2	88.10	88.50	-1	1,838	-0.05%
2022/06/13	3	89.53	0.1	91.00	88.10	2.9	1,867	0.16%
2022/06/09	0	0.00	11	94.23	93.70	-11	1,920	-0.57%
2022/06/08	12.1	93.00	1	92.90	92.90	11.1	1,988	0.56%
2022/06/07	0	0.00	12	94.74	94.60	-12	1,983	-0.61%
2022/06/06	14.1	96.71	0	0.00	96.70	14.1	1,972	0.71%
2022/06/02	0	0.00	0.4	95.00	94.10	-0.4	1,939	-0.02%
2022/05/31	4	93.50	6.1	93.58	94.40	-2.1	1,934	-0.11%
2022/05/30	1	90.00	2	89.90	90.10	-1	1,943	-0.05%
2022/05/27	3	87.57	6	87.07	88.20	-3	1,926	-0.16%
2022/05/24	0	0.00	8	85.45	83.60	-8	1,972	-0.41%
2022/05/23	1	86.10	1	87.00	85.70	0	1,975	0.00%
2022/05/20	8	87.61	0.1	87.50	87.80	7.9	1,996	0.40%
2022/05/19	1	84.20	0	0.00	88.00	1	1,989	0.05%
2022/05/18	4.1	88.91	3.2	88.53	88.00	0.9	2,001	0.04%
2022/05/17	2	87.30	12	86.80	88.80	-10	1,971	-0.51%
2022/05/16	1	83.30	3	84.43	82.00	-2	1,938	-0.10%
2022/05/12	2	83.50	0	0.00	81.30	2	2,035	0.10%
2022/05/09	0.1	80.50	0	0.00	80.00	0.1	2,170	0.00%
2022/05/06	0.1	81.90	2.7	81.47	82.10	-2.7	2,175	-0.12%
2022/05/05	3.5	84.70	2	84.70	85.30	1.5	2,191	0.07%
2022/04/28	1	85.00	0	0.00	83.90	1	2,166	0.05%
2022/04/27	2.3	84.03	3	83.93	83.10	-0.7	2,167	-0.03%
2022/04/26	4.1	90.17	1	90.20	89.80	3.1	2,145	0.15%
2022/04/25	1	91.70	0.7	92.64	92.10	0.3	2,135	0.01%
2022/04/22	1	93.30	0	0.00	94.00	1	2,131	0.05%
2022/04/20	1.2	90.83	0	0.00	90.60	1.2	2,184	0.05%
2022/04/19	1.1	92.28	0	0.00	91.40	1.1	2,299	0.05%
2022/04/18	0.1	91.60	1	91.20	91.50	-0.9	2,333	-0.04%
2022/04/15	2.3	94.94	0	0.00	94.40	2.3	2,345	0.10%
2022/04/13	2	97.90	0	0.00	98.00	2	2,452	0.08%
2022/04/12	0	0.00	2	98.00	97.60	-2	2,501	-0.08%
2022/04/11	2.2	96.34	2.1	96.63	95.00	0.1	2,500	0.00%
2022/04/08	2.2	97.60	1.1	97.42	97.60	1.1	2,513	0.04%
2022/04/07	2	95.30	1	95.70	95.70	1	2,509	0.04%
2022/04/01	0.2	99.20	0.4	99.20	98.80	-0.2	2,510	-0.01%
2022/03/31	1	101.00	2	101.00	100.50	-1	2,508	-0.04%
2022/03/30	0	0.00	0.3	102.16	101.50	-0.3	2,521	-0.01%
2022/03/29	0	0.00	2.1	102.76	103.00	-2.1	2,559	-0.08%
2022/03/28	1	101.00	0.2	102.00	101.50	0.8	2,593	0.03%
2022/03/25	1	101.50	1	102.00	103.00	0	2,609	0.00%
2022/03/24	1	100.00	1	100.00	102.00	0	2,627	0.00%
2022/03/23	0	0.00	1	102.01	101.50	-1	2,726	-0.04%
2022/03/22	1	101.00	0	0.00	101.50	1	2,738	0.04%
2022/03/21	1	102.50	1	102.50	101.50	0	2,741	0.00%
2022/03/18	0	0.00	4	101.13	102.50	-4	2,723	-0.15%
2022/03/17	3	99.40	4	100.88	101.50	-1	2,748	-0.04%
2022/03/16	0	95.47	10	95.60	98.00	-10	2,722	-0.37%
2022/03/15	3	95.17	8	95.36	93.50	-5	2,697	-0.18%
2022/03/14	3	97.50	5	96.82	97.70	-2	2,684	-0.07%
2022/03/11	11.1	98.76	6	98.45	98.20	5.1	2,642	0.19%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	1	101.50	1	100.50	100.50	0	2,586	0.00%
2022/03/08	2	100.50	3	100.97	99.60	-1	2,604	-0.04%
2022/03/07	2	101.75	2	102.00	101.50	0	2,589	0.00%
2022/03/04	2	107.50	2	106.00	106.00	0	2,595	0.00%
2022/03/03	6	109.92	1	110.51	110.00	5	2,628	0.19%
2022/03/02	1.1	104.64	1	105.50	107.00	0.1	2,610	0.00%
2022/03/01	0	0.00	2	104.50	106.50	-2	2,633	-0.08%
2022/02/25	2	102.00	2	101.50	101.50	0	2,676	0.00%
2022/02/24	4	103.00	1	101.00	101.00	3	2,723	0.11%
2022/02/23	0	0.00	0.2	105.00	108.00	-0.2	2,710	-0.01%
2022/02/22	3	106.67	1	104.50	104.50	2	2,759	0.07%
2022/02/18	3.1	108.71	1	109.50	110.00	2.1	2,858	0.07%
2022/02/16	0	0.00	2	110.50	109.00	-2	2,929	-0.07%
2022/02/15	0.1	108.45	0	0.00	107.50	0.1	2,937	0.00%
2022/02/14	2	108.51	3	109.67	108.50	-1	2,902	-0.03%
2022/02/11	4	114.38	1	113.00	113.50	3	2,876	0.10%
2022/02/10	1	115.00	12	115.04	118.00	-11	2,850	-0.39%
2022/02/09	7	112.64	5	112.50	114.50	2	2,845	0.07%
2022/02/08	10.5	117.55	1	117.00	116.00	9.5	2,795	0.34%
2022/02/07	6	113.58	3	114.33	115.00	3	2,876	0.10%
2022/01/26	0	117.50	1	115.06	116.50	-1	2,887	-0.04%
2022/01/25	2.1	117.51	1	118.50	116.50	1.1	2,991	0.04%
2022/01/24	1	115.05	0.4	117.78	118.50	0.6	3,051	0.02%
2022/01/21	2	118.25	0	0.00	117.00	2	3,215	0.06%
2022/01/20	2	119.50	0	0.00	121.50	2	3,291	0.06%
2022/01/19	5	120.00	7.1	121.02	119.50	-2.1	3,567	-0.06%
2022/01/18	1	123.49	2	123.50	122.00	-1	3,646	-0.03%
2022/01/17	0	0.00	2	124.25	124.50	-2	3,659	-0.05%
2022/01/14	0	118.00	0	120.50	123.00	0	3,713	0.00%
2022/01/13	4.1	119.52	2	120.50	119.50	2.1	3,747	0.06%
2022/01/12	9.7	121.30	6.1	120.41	119.00	3.6	3,707	0.10%
2022/01/11	1.1	126.25	2	126.00	125.50	-0.9	3,610	-0.02%
2022/01/10	1.2	129.54	0	0.00	130.50	1.2	3,587	0.03%
2022/01/07	8.4	130.26	4	130.87	130.50	4.3	3,580	0.12%
2022/01/06	1	136.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	4.1	139.51	3	141.33	138.50	1.1	3,510	0.03%
2022/01/04	1	144.00	0	0.00	144.50	1	3,482	0.03%
2022/01/03	0	0.00	2.1	143.99	143.50	-2.1	3,523	-0.06%
2021/12/30	1	141.50	0.1	142.00	142.00	0.9	3,549	0.03%
2021/12/29	1	140.50	1	141.00	142.00	0	3,609	0.00%
2021/12/28	1	143.00	1	144.50	143.00	0	3,672	0.00%
2021/12/27	6.1	140.94	6	141.67	142.50	0.1	3,682	0.00%
2021/12/24	4	141.88	4	142.00	141.50	0	3,727	0.00%
2021/12/23	7	140.14	2	140.50	141.00	5	3,746	0.13%
2021/12/22	2.1	137.83	4	139.00	139.50	-1.9	3,769	-0.05%
2021/12/21	0	0.00	4	136.50	137.50	-4	3,741	-0.11%
2021/12/20	0.1	134.60	1	133.50	133.50	-0.9	3,731	-0.02%
2021/12/17	12.2	136.19	0	0.00	137.50	12.2	3,723	0.33%
2021/12/16	0.1	142.11	6.4	141.68	142.50	-6.2	3,647	-0.17%
2021/12/15	1.1	139.58	0	0.00	140.00	1.1	3,687	0.03%
2021/12/14	5	140.60	0	0.00	139.50	5	3,746	0.13%
2021/12/13	0	144.50	4.1	146.49	144.00	-4	3,887	-0.10%
2021/12/10	1.1	142.04	2	141.50	141.50	-0.9	4,011	-0.02%
2021/12/09	4.2	145.29	0	0.00	144.00	4.2	4,040	0.10%
2021/12/08	5.3	147.38	1	148.00	145.00	4.3	4,087	0.10%
2021/12/06	3	144.83	1	144.00	144.00	2	4,114	0.05%
2021/12/03	1	146.50	0	0.00	146.00	1	4,183	0.02%
2021/12/02	2.1	145.55	1	145.50	146.00	1.1	4,229	0.03%
2021/12/01	0	0.00	0	147.00	146.50	0	4,262	0.00%
2021/11/30	1.1	148.05	0	0.00	147.00	1.1	4,382	0.02%
2021/11/29	5	144.90	6	146.75	147.00	-1	4,439	-0.02%
2021/11/26	6.1	144.16	0	0.00	145.00	6.1	4,498	0.14%
2021/11/25	2	151.50	3	152.00	148.00	-1	4,473	-0.02%
2021/11/24	6	149.25	4	149.50	149.00	2	4,490	0.04%
2021/11/23	8.1	153.79	3	152.50	151.00	5.1	4,467	0.11%
2021/11/22	6	156.09	7	156.07	156.00	-1	4,482	-0.02%
2021/11/19	3.1	156.73	4.5	158.03	156.00	-1.4	4,636	-0.03%
2021/11/18	2	156.75	12	155.54	156.00	-10	4,675	-0.21%
2021/11/17	0	0.00	11.1	155.73	157.50	-11.1	4,698	-0.24%
2021/11/16	26	154.12	4	154.63	154.50	22	4,643	0.47%
2021/11/15	7	153.14	8	152.38	151.50	-1	4,594	-0.02%
2021/11/12	1	153.00	1	152.50	152.50	0	4,614	0.00%
2021/11/11	2	150.75	4	150.38	150.00	-2	4,616	-0.04%
2021/11/10	2	150.00	2	151.00	151.50	0	4,664	0.00%
2021/11/09	5.1	148.12	4	148.50	148.50	1.1	4,682	0.02%
2021/11/08	1	149.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	4	148.88	3	151.33	152.00	1	4,661	0.02%
2021/11/04	5	151.50	10	150.20	150.00	-5	4,693	-0.11%
2021/11/03	7.2	157.65	4	158.50	155.00	3.2	4,630	0.07%
2021/11/02	18.5	161.03	8	156.75	154.00	10.5	4,621	0.23%
2021/11/01	3	160.33	5	159.80	161.00	-2	4,584	-0.04%
2021/10/29	16	163.09	12	162.79	159.50	4	4,642	0.09%
2021/10/28	8.5	158.85	4	159.88	158.50	4.5	4,492	0.10%
2021/10/27	19	158.21	32.1	158.57	161.50	-13.1	4,457	-0.29%
2021/10/26	8.2	148.45	11	148.32	149.00	-2.8	4,249	-0.07%
2021/10/25	1.1	139.35	4	142.25	143.00	-2.9	4,228	-0.07%
2021/10/22	6	139.00	5	139.80	140.00	1	4,315	0.02%
2021/10/21	10	146.35	7	147.57	143.50	3	4,357	0.07%
2021/10/20	3	142.67	3	144.17	143.50	0	4,338	0.00%
2021/10/19	1	142.50	5	142.80	143.00	-4	4,470	-0.09%
2021/10/18	0	0.00	1	139.00	139.00	-1	4,745	-0.02%
2021/10/15	1	139.50	0	139.50	140.00	1	4,962	0.02%
2021/10/14	0	0.00	0	136.00	136.00	0	5,063	0.00%
2021/10/13	0	133.00	1	132.00	133.50	-1	5,126	-0.02%
2021/10/12	2.1	136.52	0.5	135.65	136.50	1.6	5,191	0.03%
2021/10/08	3.6	143.41	8	143.31	142.00	-4.4	5,281	-0.08%
2021/10/07	3	142.50	2	141.00	141.50	1	5,378	0.02%
2021/10/06	6	138.75	7	137.86	137.50	-1	5,607	-0.02%
2021/10/05	10	136.50	5	137.43	138.50	5	5,874	0.09%
2021/10/04	6	134.42	2	134.00	132.00	4	6,024	0.07%
2021/09/29	6	140.33	2	142.25	140.50	4	6,543	0.06%
2021/09/28	0	147.00	0	146.50	148.00	0	6,625	0.00%
2021/09/27	0.5	150.00	0	0.00	149.50	0.5	6,785	0.01%
2021/09/24	4	150.00	0	0.00	150.50	4	6,839	0.06%
2021/09/23	2	151.25	7.3	150.09	150.00	-5.3	6,992	-0.08%
2021/09/22	7	151.58	1	150.50	149.50	6	7,012	0.09%
2021/09/17	9	148.51	10	147.70	150.50	-1	7,006	-0.01%
2021/09/16	6	145.76	0	146.00	144.50	6	7,056	0.09%
2021/09/15	10.1	147.98	3	147.67	150.00	7.1	7,098	0.10%
2021/09/14	3	158.17	0	0.00	159.50	3	7,042	0.04%
2021/09/13	4	158.25	0.5	158.00	157.00	3.5	7,067	0.05%
2021/09/10	1	162.00	0	164.00	163.50	1	7,043	0.01%
2021/09/08	10.1	166.48	12	164.29	164.00	-2	7,095	-0.03%
2021/09/07	3.1	169.45	0	0.00	165.00	3.1	7,193	0.04%
2021/09/06	16.2	172.41	16.2	172.80	172.00	0	7,207	0.00%
2021/09/03	16.1	176.86	6.2	174.90	174.00	9.9	7,311	0.14%
2021/09/02	4.3	173.92	15	173.97	175.00	-10.7	7,603	-0.14%
2021/09/01	16	174.25	6.1	173.50	175.00	9.9	7,580	0.13%
2021/08/31	1	165.57	0.1	165.00	168.50	0.9	7,481	0.01%
2021/08/30	3	170.33	1	167.50	166.00	2	7,499	0.03%
2021/08/27	1.1	170.86	3.2	169.66	170.50	-2.1	7,502	-0.03%
2021/08/26	2	169.50	15	169.63	170.50	-13	7,514	-0.17%
2021/08/25	20.1	167.53	8	168.13	170.00	12.1	7,537	0.16%
2021/08/24	5	159.30	14.3	157.86	162.00	-9.3	7,398	-0.13%
2021/08/23	12.1	154.63	14	154.43	155.00	-1.9	7,405	-0.03%
2021/08/20	3.1	142.94	3.1	143.81	145.00	0	7,416	0.00%
2021/08/19	5.1	144.61	4	145.74	144.50	1	7,559	0.01%
2021/08/18	1	139.21	1	145.50	150.00	0	7,845	0.00%
2021/08/17	1	147.50	1.2	146.58	145.50	-0.2	7,965	0.00%
2021/08/16	1.2	140.53	1.1	141.71	147.50	0.1	7,970	0.00%
2021/08/13	5	149.97	1.1	145.12	145.00	3.9	7,943	0.05%
2021/08/12	0	0.00	1	152.00	153.50	-1	7,946	-0.01%
2021/08/11	0.1	152.00	0	152.00	152.00	0.1	8,010	0.00%
2021/08/10	3.6	153.09	2	155.00	154.00	1.6	8,085	0.02%
2021/08/09	2.7	161.43	2	161.50	158.50	0.7	8,142	0.01%
2021/08/06	2	163.00	1	163.00	162.50	1	8,227	0.01%
2021/08/05	2	163.00	6	162.42	163.50	-4	8,291	-0.05%
2021/08/04	5.2	165.33	2	166.50	165.50	3.2	8,341	0.04%
2021/08/03	4	161.75	1	161.50	162.00	3	8,289	0.04%
2021/08/02	3	163.32	1	161.00	161.50	2	8,306	0.02%
2021/07/30	2	168.00	11.1	169.76	164.00	-9.1	8,322	-0.11%
2021/07/29	8	165.94	5	166.38	167.00	3	8,323	0.04%
2021/07/28	6	164.59	11.2	161.33	165.00	-5.2	8,391	-0.06%
2021/07/27	7.1	173.62	1	179.50	169.50	6.1	8,463	0.07%
2021/07/26	4.1	176.77	8	178.44	177.50	-4	8,524	-0.05%
2021/07/23	17	178.29	18	177.22	176.00	-1	8,542	-0.01%
2021/07/22	35.1	186.92	20	187.38	183.50	15.1	8,500	0.18%
2021/07/21	6	183.34	9.5	184.79	187.50	-3.5	8,323	-0.04%
2021/07/20	18	177.58	35	176.67	173.50	-17	8,132	-0.21%
2021/07/19	24	179.44	2	182.48	181.00	22	8,090	0.27%
2021/07/16	6	178.83	4.5	182.65	178.00	1.5	8,076	0.02%
2021/07/15	10	187.10	4	184.50	186.00	6	8,031	0.07%
2021/07/14	18.1	185.14	21.3	181.96	187.00	-3.2	7,974	-0.04%
2021/07/13	23.5	187.05	22	181.50	181.50	1.5	7,875	0.02%
2021/07/12	20.3	180.65	34.2	181.48	187.00	-13.8	7,644	-0.18%
2021/07/09	35	172.60	85.4	173.19	171.00	-50.3	7,354	-0.68%
2021/07/08	62	169.17	58	170.04	170.00	4	7,228	0.06%
2021/07/07	41	167.10	22.6	165.93	167.50	18.4	7,034	0.26%
2021/07/06	0	0.00	2	161.75	160.50	-2	6,822	-0.03%
2021/07/05	9.4	162.82	12	162.13	161.50	-2.6	6,856	-0.04%
2021/07/02	20.2	158.96	27.2	159.59	160.50	-7	6,846	-0.10%
2021/07/01	3.3	154.82	2.2	155.64	150.00	1.1	6,993	0.02%
2021/06/30	16	157.34	9	159.83	155.50	7	6,981	0.10%
2021/06/29	4	156.50	14	156.46	154.00	-10	6,883	-0.15%
2021/06/28	1	156.00	4.1	155.50	156.50	-3.1	6,977	-0.04%
2021/06/25	4	157.00	6	157.42	155.00	-2	6,965	-0.03%
2021/06/24	19	155.92	18.1	156.15	155.50	0.9	6,906	0.01%
2021/06/23	11	151.82	19.2	151.46	152.00	-8.2	6,737	-0.12%
2021/06/22	4.3	149.80	3	151.17	148.50	1.3	6,674	0.02%
2021/06/21	1	150.50	1	150.00	149.50	0	6,650	0.00%
2021/06/18	4	149.75	6	149.75	149.00	-2	6,656	-0.03%
2021/06/17	4	149.13	11	147.77	151.00	-7	6,696	-0.10%
2021/06/16	21.1	152.50	20	149.03	148.50	1.1	6,684	0.02%
2021/06/15	2	149.75	3	150.00	151.00	-1	6,544	-0.02%
2021/06/11	12	148.62	17	149.76	147.00	-5	6,582	-0.08%
2021/06/10	39.1	150.83	31.1	148.65	147.00	8	6,566	0.12%
2021/06/09	9	141.17	6.1	140.92	141.00	2.9	6,218	0.05%
2021/06/08	0	0.00	3	138.83	138.00	-3	6,244	-0.05%
2021/06/07	7	138.43	3	138.83	138.50	4	6,302	0.06%
2021/06/04	0	0.00	4.1	138.24	140.00	-4.1	6,304	-0.07%
2021/06/03	0	0.00	6	138.17	137.50	-6	6,390	-0.09%
2021/06/02	7	139.43	5	137.20	136.00	2	6,376	0.03%
2021/06/01	0	0.00	1	143.48	143.00	-1	6,310	-0.02%
2021/05/28	9	139.89	9.1	141.06	141.50	-0.1	6,278	0.00%
2021/05/27	10.1	137.77	10	138.50	138.00	0.1	6,266	0.00%
2021/05/26	20	136.00	31.1	135.71	135.50	-11.1	6,186	-0.18%
2021/05/25	3	129.17	10.7	134.20	135.00	-7.7	5,925	-0.13%
2021/05/24	13	122.08	11.2	122.34	123.00	1.8	5,848	0.03%
2021/05/21	11	120.27	3.1	120.50	122.00	7.9	5,878	0.13%
2021/05/20	4.1	120.18	2	119.75	117.00	2.1	5,981	0.04%
2021/05/19	2	120.50	1.2	118.78	121.50	0.9	6,021	0.01%
2021/05/18	8	120.63	1.3	121.82	123.00	6.7	6,011	0.11%
2021/05/17	2	115.50	7.1	115.29	117.00	-5.1	6,035	-0.09%
2021/05/14	9.3	119.38	4.1	118.38	116.00	5.2	6,001	0.09%
2021/05/13	2.4	115.42	3.2	115.78	121.50	-0.8	6,052	-0.01%
2021/05/12	2.5	111.98	4.1	110.97	113.00	-1.6	6,237	-0.03%
2021/05/11	5.3	119.11	42	118.99	119.00	-36.7	6,303	-0.58%
2021/05/10	2	131.50	1.1	133.95	129.50	0.9	6,376	0.01%
2021/05/07	9.1	133.37	8.2	133.35	134.50	0.9	6,490	0.01%
2021/05/06	1.2	128.33	3.1	124.58	124.00	-1.9	6,531	-0.03%
2021/05/05	7.3	131.33	3.1	130.89	127.00	4.2	6,646	0.06%
2021/05/04	8.4	129.95	14.4	131.16	129.00	-5.9	6,867	-0.09%
2021/05/03	8.8	144.36	6	150.00	141.50	2.8	7,454	0.04%
2021/04/29	3	158.17	5	157.50	156.00	-2	7,692	-0.03%
2021/04/28	12.2	159.98	2	158.54	158.00	10.2	7,845	0.13%
2021/04/27	31	157.18	5.1	156.90	159.00	26	7,982	0.33%
2021/04/26	1.7	152.22	0.3	152.20	152.00	1.5	8,109	0.02%
2021/04/23	0.4	150.54	4	149.88	152.00	-3.6	8,168	-0.04%
2021/04/22	2.1	153.63	2	154.25	148.50	0.1	8,232	0.00%
2021/04/21	1.1	155.65	4	155.77	156.00	-2.9	8,435	-0.03%
2021/04/20	7.2	159.35	0	0.00	159.00	7.2	8,825	0.08%
2021/04/19	1.1	156.33	4	155.00	158.00	-3	9,012	-0.03%
2021/04/16	5.1	154.60	4	155.87	152.50	1.1	9,471	0.01%
2021/04/15	2.1	154.45	0.1	158.00	156.00	2	9,474	0.02%
2021/04/14	5.3	153.70	9.8	155.21	155.00	-4.6	9,509	-0.05%
2021/04/13	10.2	162.03	13.5	160.48	158.50	-3.3	9,638	-0.03%
2021/04/12	16.2	165.28	8.7	166.85	163.00	7.5	9,678	0.08%
2021/04/09	7.2	167.51	27	166.48	164.00	-19.8	9,762	-0.20%
2021/04/08	29.2	169.43	21	169.17	166.50	8.2	9,878	0.08%
2021/04/07	30.5	166.43	37.5	166.53	165.50	-6.9	9,876	-0.07%
2021/04/06	23	156.11	6	155.16	157.00	17	9,798	0.17%
2021/04/01	9	155.06	3	154.50	153.00	6	10,358	0.06%
2021/03/31	20.5	153.80	14	154.50	156.00	6.5	10,433	0.06%
2021/03/30	7	147.64	5	148.20	149.00	2	10,451	0.02%
2021/03/29	12	145.59	3	146.17	147.50	9	10,529	0.09%
2021/03/26	2	143.76	1.1	144.00	145.50	0.9	10,544	0.01%
2021/03/25	4.2	140.79	3	141.00	141.00	1.2	10,589	0.01%
2021/03/24	6	142.50	2	142.50	142.50	4	10,613	0.04%
2021/03/23	2.2	142.03	6	142.42	142.50	-3.8	10,681	-0.04%
2021/03/22	42.4	141.09	38	141.84	141.00	4.4	10,744	0.04%
2021/03/19	2.1	146.73	2	145.00	144.50	0.1	10,707	0.00%
2021/03/18	3.1	147.84	8	147.88	148.00	-4.9	10,725	-0.05%
2021/03/17	8.4	147.32	10	148.95	146.00	-1.6	10,821	-0.01%
2021/03/16	17.4	148.12	10	146.15	146.50	7.4	10,811	0.07%
2021/03/15	8.2	147.92	8	148.56	147.50	0.2	10,953	0.00%
2021/03/12	7	152.57	3	152.67	152.00	4	10,983	0.04%
2021/03/11	1.7	150.06	1	150.50	150.50	0.7	11,073	0.01%
2021/03/10	4	149.51	1	151.00	148.00	3	11,186	0.03%
2021/03/09	11.4	147.20	21	146.67	149.50	-9.6	11,559	-0.08%
2021/03/08	2	156.00	4	154.00	152.50	-2	12,197	-0.02%
2021/03/05	3	156.67	2	156.00	156.50	1	12,262	0.01%
2021/03/04	6	159.92	1	159.50	158.00	5	12,337	0.04%
2021/03/03	3	162.33	0	0.00	163.00	3	12,440	0.02%
2021/03/02	6	164.25	1.3	163.38	161.00	4.7	12,817	0.04%
2021/02/26	12	160.33	5	160.50	159.50	7	12,899	0.05%
2021/02/25	3	167.17	2.2	167.68	166.00	0.8	12,939	0.01%
2021/02/24	6	168.33	10	170.35	166.50	-4	13,244	-0.03%
2021/02/23	9	168.39	3	167.67	167.50	6	13,435	0.04%
2021/02/22	12	171.71	22	171.48	171.00	-10	13,582	-0.07%
2021/02/19	7	165.64	7.3	167.16	167.00	-0.3	13,916	0.00%
2021/02/18	3	163.67	1	162.00	164.50	2	14,899	0.01%
2021/02/17	10	162.45	5.2	161.82	164.50	4.9	15,466	0.03%
2021/02/05	3	158.00	6	156.17	156.00	-3	15,559	-0.02%
2021/02/04	14	157.71	12	157.96	159.50	2	15,583	0.01%
2021/02/03	33	169.20	21.3	169.58	163.00	11.7	15,439	0.08%
2021/02/02	16.6	161.23	12	162.92	168.00	4.6	15,199	0.03%
2021/02/01	3.1	152.18	3	154.50	155.50	0.1	15,066	0.00%
2021/01/29	7.1	159.96	7	158.93	155.00	0.1	14,987	0.00%
2021/01/28	10	162.05	7	161.50	160.00	3	14,856	0.02%
2021/01/27	15	166.50	16	166.66	166.50	-1	14,893	-0.01%
2021/01/26	28	169.12	26	168.06	163.00	2	14,728	0.01%
2021/01/25	65.4	170.50	80	173.64	167.00	-14.7	14,401	-0.10%
2021/01/22	27	160.00	48.1	162.70	166.00	-21.1	13,660	-0.15%
2021/01/21	9	151.06	14.2	151.57	151.00	-5.2	13,328	-0.04%
2021/01/20	22	149.41	19.3	149.42	146.50	2.7	13,151	0.02%
2021/01/19	28	149.43	24.2	149.59	150.00	3.8	12,974	0.03%
2021/01/18	4	141.13	5	140.90	142.50	-1	12,790	-0.01%
2021/01/15	14	144.89	6.1	143.54	142.50	7.9	12,768	0.06%
2021/01/14	23	150.00	21.1	151.03	146.00	1.9	12,692	0.02%
2021/01/13	30.5	148.14	33	148.03	149.00	-2.6	12,473	-0.02%
2021/01/12	24.1	143.76	21.5	142.52	140.00	2.7	12,074	0.02%
2021/01/11	47.3	142.19	61.2	142.63	144.50	-14	11,881	-0.12%
2021/01/08	9	132.83	8	133.06	134.00	1	11,457	0.01%
2021/01/07	19	133.97	18	134.11	132.50	1	11,486	0.01%
2021/01/06	17	136.91	20	136.20	133.50	-3	11,728	-0.03%
2021/01/05	23	137.67	5	138.50	138.50	18	11,645	0.15%
2021/01/04	10.1	136.95	8	137.50	138.50	2.1	11,776	0.02%
2020/12/31	15.3	138.86	14	139.29	135.00	1.3	11,690	0.01%
2020/12/30	13	137.85	12	138.17	137.00	1	11,732	0.01%
2020/12/29	10	136.55	7	136.71	136.50	3	11,841	0.03%
2020/12/28	26.4	137.57	24	136.94	138.00	2.4	11,835	0.02%
2020/12/25	0	0.00	9	129.44	131.00	-9	11,339	-0.08%
2020/12/24	9	128.61	12	128.46	127.00	-3	11,406	-0.03%
2020/12/23	2	124.75	6	126.00	128.00	-4	11,591	-0.03%
2020/12/22	5	125.00	10.2	125.31	122.00	-5.2	11,699	-0.04%
2020/12/21	2	122.75	7.1	123.16	126.00	-5.1	11,830	-0.04%
2020/12/18	7	124.14	3	125.17	123.00	4	11,962	0.03%
2020/12/17	8	124.94	16.4	125.39	125.50	-8.4	12,014	-0.07%
2020/12/16	4	123.88	35	123.70	123.50	-31	12,000	-0.26%
2020/12/15	10.1	119.67	5.2	118.83	119.00	4.9	12,041	0.04%
2020/12/14	4.4	122.23	1	121.50	121.00	3.4	12,254	0.03%
2020/12/11	31	121.31	21	124.00	121.50	10	12,564	0.08%
2020/12/10	31	125.06	0	0.00	125.00	31	12,969	0.24%
2020/12/09	11	129.23	11	128.86	128.50	0	13,476	0.00%
2020/12/08	2	124.75	15	123.80	124.50	-13	13,588	-0.10%
2020/12/07	9.1	123.67	0	0.00	123.00	9.1	13,556	0.07%
2020/12/04	13	127.58	9.2	128.76	129.00	3.8	13,392	0.03%
2020/12/03	20	132.05	22	131.75	128.00	-2	13,218	-0.02%
2020/12/02	53	130.83	91.4	129.63	131.00	-38.4	12,834	-0.30%
2020/12/01	25	122.54	21	120.71	123.50	4	12,089	0.03%
2020/11/30	18	122.53	5.9	122.26	121.50	12.1	12,080	0.10%
2020/11/27	23	123.43	7	123.21	122.00	16	11,996	0.13%
2020/11/26	33	123.89	33	124.24	124.50	0	11,870	0.00%
2020/11/25	9	119.56	4	118.63	117.00	5	11,431	0.04%
2020/11/24	7	121.29	8	121.56	120.50	-1	11,304	-0.01%
2020/11/23	32	125.13	12	124.58	122.00	20	11,216	0.18%
2020/11/20	5	120.60	20	123.45	126.00	-15	10,951	-0.14%
2020/11/19	17	122.00	31	121.16	121.00	-14	10,676	-0.13%
2020/11/18	23	120.50	35.6	121.68	121.50	-12.6	10,487	-0.12%
2020/11/17	67	122.90	51.1	121.88	118.50	15.9	10,075	0.16%
2020/11/16	25	115.32	52	117.80	119.00	-27	9,131	-0.30%
2020/11/13	3	104.50	38	107.20	108.50	-35	8,563	-0.41%
2020/11/12	3	104.17	10	103.90	104.50	-7	8,433	-0.08%
2020/11/11	4	102.25	3	101.83	102.50	1	8,359	0.01%
2020/11/10	7	101.50	1	102.50	100.50	6	8,369	0.07%
2020/11/09	1	104.00	5	103.80	104.00	-4	8,364	-0.05%
2020/11/06	2	103.50	8	103.81	103.00	-6	8,358	-0.07%
2020/11/05	0	0.00	3	102.83	103.00	-3	8,347	-0.04%
2020/11/04	13	103.88	15	103.70	102.50	-2	8,368	-0.02%
2020/11/03	2	101.00	4	100.63	100.50	-2	8,487	-0.02%
2020/11/02	25	99.20	7	98.11	99.50	18	8,522	0.21%
2020/10/30	12	99.92	3	100.33	98.50	9	8,509	0.11%
2020/10/29	18	100.02	7	99.83	100.50	11	8,513	0.13%
2020/10/28	9	102.56	2	103.50	102.00	7	8,516	0.08%
2020/10/27	1	103.00	2.1	103.05	104.50	-1.1	8,513	-0.01%
2020/10/26	1	103.00	4	103.75	102.00	-3	8,498	-0.04%
2020/10/23	14	103.54	14	103.89	104.00	0	8,564	0.00%
2020/10/22	12	100.58	25	101.68	101.00	-13	8,547	-0.15%
2020/10/21	23	103.04	22	104.00	102.50	1	8,582	0.01%
2020/10/20	4	102.88	0	0.00	102.50	4	8,585	0.05%
2020/10/19	2	103.00	8	102.94	103.00	-6	8,628	-0.07%
2020/10/16	20	103.33	19.3	103.99	101.00	0.7	8,639	0.01%
2020/10/15	8	104.25	8	103.94	103.50	0	8,629	0.00%
2020/10/14	36	107.85	28.2	108.13	105.00	7.8	8,754	0.09%
2020/10/13	19.2	105.34	27	105.46	106.00	-7.8	8,527	-0.09%
2020/10/12	34	105.74	42	103.42	106.00	-8	8,498	-0.09%
2020/10/08	21	101.14	43	101.97	101.00	-22	8,424	-0.26%
2020/10/07	35	104.71	31	105.66	102.50	4	8,470	0.05%
2020/10/06	42	104.36	68	104.57	104.50	-26	8,478	-0.31%
2020/10/05	22	102.18	20	102.98	103.50	2	8,798	0.02%
2020/09/30	10	100.50	11	100.91	101.50	-1	9,160	-0.01%
2020/09/29	19	101.27	16	100.22	101.00	3	9,258	0.03%
2020/09/28	32	101.23	52	99.30	102.00	-20	9,259	-0.22%
2020/09/25	29	97.71	39	97.57	94.60	-10	9,281	-0.11%
2020/09/24	23	98.73	11	99.05	97.10	12	9,450	0.13%
2020/09/23	8	99.81	19	99.90	102.00	-11	9,534	-0.12%
2020/09/22	17	97.53	26	97.12	98.00	-9	9,348	-0.10%
2020/09/21	5	98.10	6	98.48	97.40	-1	9,295	-0.01%
2020/09/18	7	99.06	14	98.94	98.60	-7	9,229	-0.08%
2020/09/17	22	101.61	26	101.79	100.00	-4	9,114	-0.04%
2020/09/16	35	100.82	33	101.08	100.00	2	8,922	0.02%
2020/09/15	38	100.78	59	100.21	102.00	-21	8,637	-0.24%
2020/09/14	89	99.72	76	98.94	96.70	13	8,137	0.16%
2020/09/11	33	94.06	72	93.94	95.30	-39	7,562	-0.52%
2020/09/10	3	89.43	7	89.64	89.20	-4	7,233	-0.06%
2020/09/09	1	87.50	2	88.20	89.00	-1	7,201	-0.01%
2020/09/08	2	87.55	27	88.21	88.20	-25	7,241	-0.35%
2020/09/07	2	88.35	1	87.40	87.40	1	7,315	0.01%
2020/09/04	2	85.45	4	86.83	87.40	-2	7,363	-0.03%
2020/09/03	20	89.39	3	89.73	88.00	17	7,371	0.23%
2020/09/02	6	85.70	4	86.50	87.30	2	7,348	0.03%
2020/09/01	0	0.00	20	85.40	85.10	-20	7,370	-0.27%
2020/08/31	5	87.10	1	87.20	86.30	4	7,492	0.05%
2020/08/28	21	87.18	0	0.00	87.20	21	7,879	0.27%
2020/08/27	7	87.89	11	88.98	88.10	-4	7,968	-0.05%
2020/08/26	8	89.03	19	88.76	89.50	-11	8,010	-0.14%
2020/08/25	1	84.80	1	85.00	85.00	0	7,989	0.00%
2020/08/24	5	84.44	4	84.20	85.00	1	8,016	0.01%
2020/08/21	8	83.38	1	84.40	84.50	7	8,076	0.09%
2020/08/20	37	81.84	30	80.83	81.50	7	8,083	0.09%
2020/08/19	11	87.34	3	88.10	86.20	8	8,041	0.10%
2020/08/18	11	89.17	21	89.50	88.80	-10	8,071	-0.12%
2020/08/17	19	91.80	4	92.00	91.70	15	8,058	0.19%
2020/08/14	6	92.40	1	92.40	92.60	5	8,104	0.06%
2020/08/13	9	92.08	3	93.10	91.60	6	8,157	0.07%
2020/08/12	25	93.18	10.1	93.18	93.10	14.9	8,303	0.18%
2020/08/11	4	95.50	13	95.51	94.60	-9	8,348	-0.11%
2020/08/10	8	98.23	9	98.17	96.10	-1	8,378	-0.01%
2020/08/07	30	99.95	28	100.30	98.50	2	8,401	0.02%
2020/08/05	6	97.75	4	97.55	97.50	2	8,329	0.02%
2020/08/04	2	96.55	8	96.60	96.60	-6	8,709	-0.07%
2020/08/03	1	96.30	6	97.50	96.10	-5	9,128	-0.05%
2020/07/31	3	96.03	8	96.59	97.20	-5	9,216	-0.05%
2020/07/30	6	94.13	2	93.95	94.50	4	9,312	0.04%
2020/07/29	4	92.23	3	93.23	93.80	1	9,369	0.01%
2020/07/28	16	96.03	26	94.77	91.90	-10	9,396	-0.11%
2020/07/27	10	96.37	14	96.70	95.90	-4	9,428	-0.04%
2020/07/24	15	97.99	8	97.78	96.10	7	9,679	0.07%
2020/07/23	10	98.87	7	98.86	98.60	3	9,680	0.03%
2020/07/22	7	98.73	13	98.96	99.10	-6	9,783	-0.06%
2020/07/21	5	97.24	4	97.13	97.70	1	9,763	0.01%
2020/07/20	4	95.53	1	97.20	95.40	3	9,771	0.03%
2020/07/17	23	98.90	17.5	98.18	97.20	5.5	9,794	0.06%
2020/07/16	8	96.83	10	97.19	96.30	-2	9,711	-0.02%
2020/07/15	37	97.17	5.1	98.30	96.00	31.9	9,738	0.33%
2020/07/14	34	98.74	9	98.74	97.70	25	9,932	0.25%
2020/07/13	13	101.04	15	101.27	102.00	-2	9,837	-0.02%
2020/07/10	25	102.48	36	103.99	101.00	-11	9,772	-0.11%
2020/07/09	118	109.73	55.2	109.17	107.00	62.8	9,605	0.65%	大買/
2020/07/08	45	106.21	22.1	106.36	110.50	22.9	9,125	0.25%
2020/07/07	4	101.50	25.1	101.18	101.00	-21.1	8,593	-0.25%
2020/07/06	18	100.58	15	100.11	101.00	3	8,494	0.04%
2020/07/03	28.5	100.11	33	99.56	98.20	-4.5	8,424	-0.05%
2020/07/02	23	99.22	49	99.03	99.10	-26	8,282	-0.31%
2020/07/01	51	94.46	65	95.34	95.60	-14	7,965	-0.18%
2020/06/30	6	90.22	1	90.30	90.50	5	7,750	0.06%
2020/06/29	5	90.62	2	90.30	90.60	3	7,847	0.04%
2020/06/24	2	92.00	2	93.10	91.90	0	7,896	0.00%
2020/06/23	3	92.70	34	93.20	92.20	-31	8,098	-0.38%
2020/06/22	19	94.67	14	93.58	93.40	5	8,226	0.06%
2020/06/19	7	93.91	2	94.50	93.40	5	8,300	0.06%
2020/06/18	4	93.20	12	93.28	93.10	-8	8,361	-0.10%
2020/06/17	4	92.63	11	92.90	93.00	-7	8,467	-0.08%
2020/06/16	5	92.50	25	92.17	93.30	-20	8,585	-0.23%
2020/06/15	5	91.16	14	91.18	89.90	-9	8,755	-0.10%
2020/06/12	22	89.83	9.1	89.35	91.40	12.9	8,897	0.15%
2020/06/11	21	91.66	11	92.07	90.10	10	9,037	0.11%
2020/06/10	36	94.77	7	94.71	94.50	29	9,128	0.32%
2020/06/09	0	0.00	3	93.57	93.70	-3	9,272	-0.03%
2020/06/08	12	94.51	14	94.62	93.00	-2	9,412	-0.02%
2020/06/05	9	94.13	13	93.84	94.00	-4	9,435	-0.04%
2020/06/04	14	94.21	5	94.82	93.50	9	9,492	0.09%
2020/06/03	46	96.04	54	95.69	93.70	-8	9,494	-0.08%
2020/06/02	31	93.10	25	92.75	91.10	6	9,284	0.06%
2020/06/01	7	91.54	20	91.44	91.90	-13	9,379	-0.14%
2020/05/29	11	88.53	12	89.24	90.80	-1	9,702	-0.01%
2020/05/28	5	89.48	3	88.07	87.80	2	9,720	0.02%
2020/05/27	2	89.10	3	89.10	88.80	-1	9,788	-0.01%
2020/05/26	5	89.30	30	88.93	88.50	-25	9,806	-0.25%
2020/05/25	10	87.00	9	87.18	88.80	1	9,789	0.01%
2020/05/22	19	86.24	8	87.10	85.90	11	9,781	0.11%
2020/05/21	19	87.71	8	87.36	88.80	11	9,752	0.11%
2020/05/20	17	85.65	11	85.65	85.30	6	9,695	0.06%
2020/05/19	11	86.29	9	86.52	86.70	2	9,667	0.02%
2020/05/18	37	87.44	28	86.81	85.80	9	9,616	0.09%
2020/05/15	19	91.45	6	91.82	91.10	13	9,483	0.14%
2020/05/14	16	93.71	5	93.74	92.30	11	9,493	0.12%
2020/05/13	1	95.10	10	94.05	95.30	-9	9,489	-0.09%
2020/05/12	32	95.19	19	94.55	93.40	13	9,548	0.14%
2020/05/11	25	99.27	33.3	98.97	97.50	-8.3	9,540	-0.09%
2020/05/08	41	94.65	48	94.92	96.10	-7	9,189	-0.08%
2020/05/07	17	91.05	32	91.14	91.40	-15	8,821	-0.17%
2020/05/06	42	89.52	16	89.67	89.00	26	8,781	0.30%
2020/05/05	16	88.28	5	89.16	88.50	11	8,759	0.13%
2020/05/04	1	88.40	1	89.00	88.50	0	9,065	0.00%
2020/04/30	23	91.50	29	92.33	90.60	-6	9,148	-0.07%
2020/04/29	46	92.57	32	92.65	91.50	14	9,139	0.15%
2020/04/28	2	89.40	17	89.32	89.80	-15	8,958	-0.17%
2020/04/27	20	88.98	8.1	89.06	88.70	12	9,014	0.13%
2020/04/24	18	87.40	8	87.50	87.60	10	8,918	0.11%
2020/04/23	17	88.36	49	87.75	87.00	-32	8,920	-0.36%
2020/04/22	20	85.79	4	87.00	87.50	16	8,959	0.18%
2020/04/21	5	87.64	20	87.37	86.10	-15	8,978	-0.17%
2020/04/20	14	86.86	18	87.73	87.90	-4	9,018	-0.04%
2020/04/17	54	91.62	24	91.44	88.10	30	8,971	0.33%
2020/04/16	16	87.86	12	87.57	87.80	4	8,827	0.05%
2020/04/15	3	88.00	11	88.13	87.80	-8	8,853	-0.09%
2020/04/14	9	86.47	10.1	87.25	88.00	-1.1	9,047	-0.01%
2020/04/13	6	84.98	8	84.58	85.30	-2	9,083	-0.02%
2020/04/10	9	86.51	6	86.57	86.20	3	9,123	0.03%
2020/04/09	22	87.75	18	88.25	86.50	4	9,195	0.04%
2020/04/08	33	90.35	44	91.08	89.60	-11	9,340	-0.12%
2020/04/07	38	87.04	128	86.28	87.30	-90	9,232	-0.97%	大賣/
2020/04/06	24	80.84	22	81.12	81.20	2	9,085	0.02%
2020/04/01	15	78.44	18.1	78.63	79.50	-3.1	9,076	-0.03%
2020/03/31	22	78.99	6	78.95	77.90	16	9,050	0.18%
2020/03/30	33	75.72	13	75.91	78.40	20	9,000	0.22%
2020/03/27	33	78.78	16	77.24	75.70	17	8,991	0.19%
2020/03/26	49	74.49	29	74.65	75.70	20	8,840	0.23%
2020/03/25	10.1	74.63	37	74.55	75.70	-27	8,754	-0.31%
2020/03/24	14	68.20	17	68.51	69.80	-3	8,674	-0.03%
2020/03/23	15	61.97	7	62.59	63.80	8	8,641	0.09%
2020/03/20	33	61.98	32	61.97	63.30	1	8,804	0.01%
2020/03/19	29	60.08	17	59.94	57.60	12	8,700	0.14%
2020/03/18	12	69.94	7	72.10	64.00	5	8,591	0.06%
2020/03/17	36	73.54	32	74.33	70.50	4	8,513	0.05%
2020/03/16	31	78.21	23	79.66	75.60	8	8,509	0.09%
2020/03/13	24	79.38	17	80.87	83.50	7	8,405	0.08%
2020/03/12	31	86.24	13	87.44	87.70	18	8,233	0.22%
2020/03/11	16	93.74	9	95.10	92.40	7	8,168	0.09%
2020/03/10	19	92.84	23	92.75	95.90	-4	8,272	-0.05%
2020/03/09	26	94.48	12	94.78	92.40	14	8,457	0.17%
2020/03/06	21	100.10	16	98.96	98.60	5	8,419	0.06%
2020/03/05	29	99.75	53	99.65	99.60	-24	8,434	-0.28%
2020/03/04	54	99.08	50	98.31	96.80	4	8,409	0.05%
2020/03/03	13	96.74	17	96.34	95.70	-4	8,435	-0.05%
2020/03/02	20	88.48	22	89.91	94.40	-2	8,804	-0.02%
2020/02/27	19	92.01	16	95.88	90.00	3	9,012	0.03%
2020/02/26	13	96.82	9.1	96.98	96.00	3.9	8,934	0.04%
2020/02/25	21	95.08	20	94.78	97.80	1	8,892	0.01%
2020/02/24	12	95.73	6	95.47	95.00	6	8,833	0.07%
2020/02/21	3	97.27	4	98.30	97.80	-1	8,794	-0.01%
2020/02/20	7	98.43	4	98.38	97.60	3	8,782	0.03%
2020/02/19	8	97.48	3	97.70	97.70	5	8,733	0.06%
2020/02/18	9	97.71	9	97.91	96.50	0	8,702	0.00%
2020/02/17	10	97.49	16	98.03	97.20	-6	8,639	-0.07%
2020/02/14	21	100.03	7	99.81	99.90	14	8,553	0.16%
2020/02/13	10	101.90	8	102.19	100.00	2	8,543	0.02%
2020/02/12	17.1	102.20	23	102.46	101.00	-5.9	8,589	-0.07%
2020/02/11	3	98.50	36	98.48	99.70	-33	8,629	-0.38%
2020/02/10	22	95.67	39	95.56	95.40	-17	8,773	-0.19%
2020/02/07	3	99.30	13	100.45	97.00	-10	9,047	-0.11%
2020/02/06	9	98.86	29	99.27	100.50	-20	9,113	-0.22%
2020/02/05	71	99.35	21	99.90	97.80	50	9,034	0.55%
2020/02/04	7	95.59	19	96.16	96.40	-12	8,705	-0.14%
2020/02/03	10	93.05	15	92.72	94.90	-5	8,610	-0.06%
2020/01/31	7	89.40	12	89.73	91.20	-5	8,511	-0.06%
2020/01/30	27	88.91	5	90.00	87.30	22	8,531	0.26%
2020/01/20	5	95.14	6	95.52	96.90	-1	8,456	-0.01%
2020/01/17	5	95.20	3	95.27	94.50	2	8,431	0.02%
2020/01/16	4	93.98	5	94.68	95.30	-1	8,427	-0.01%
2020/01/15	24	96.16	18	96.40	95.80	6	8,401	0.07%
2020/01/14	26	93.92	31	94.28	95.20	-5	8,835	-0.06%
2020/01/13	5	90.40	7	90.49	90.70	-2	9,053	-0.02%
2020/01/10	28	89.10	25	88.91	89.30	3	9,268	0.03%
2020/01/09	18	91.66	6	91.72	91.80	12	9,510	0.13%
2020/01/08	27	92.74	28	91.88	90.20	-1	10,031	-0.01%
2020/01/07	24	98.74	30	99.02	97.60	-6	10,026	-0.06%
2020/01/06	17	101.44	4	100.00	100.00	13	10,400	0.12%
2020/01/03	4	103.00	8	103.88	101.50	-4	10,881	-0.04%
2020/01/02	19	104.45	47	103.86	105.00	-28	11,064	-0.25%
2019/12/31	13	99.33	12	99.40	99.50	1	10,948	0.01%
2019/12/30	19	99.77	9	99.83	99.00	10	11,076	0.09%
2019/12/27	10	102.05	24	101.88	101.50	-14	11,597	-0.12%
2019/12/26	20	100.00	6	100.57	100.00	14	11,658	0.12%
2019/12/25	14	100.45	8	100.54	100.00	6	11,688	0.05%
2019/12/24	15	99.06	18	99.48	98.30	-3	11,747	-0.03%
2019/12/23	9	102.20	6	100.58	99.90	3	11,804	0.03%
2019/12/20	6	104.58	9	104.11	103.50	-3	11,897	-0.03%
2019/12/19	14	105.04	3	105.33	105.50	11	12,162	0.09%
2019/12/18	32	107.05	25	107.84	106.00	7	12,220	0.06%
2019/12/17	34	109.09	60.1	109.60	109.50	-26.1	12,325	-0.21%
2019/12/16	8	104.81	4	104.38	104.50	4	12,218	0.03%
2019/12/13	27	106.63	22	104.82	104.50	5	12,755	0.04%
2019/12/12	5	104.60	3	105.00	104.50	2	13,105	0.02%
2019/12/11	22	104.61	12	104.96	104.00	10	13,238	0.08%
2019/12/10	0	0.00	4	101.25	102.00	-4	13,436	-0.03%
2019/12/09	6	104.92	4	104.88	103.50	2	13,574	0.01%
2019/12/06	6	105.17	8	105.31	105.50	-2	13,831	-0.01%
2019/12/05	21	105.86	6	105.17	104.00	15	14,405	0.10%
2019/12/04	34	109.91	36	109.13	107.50	-2	14,663	-0.01%
2019/12/03	6	106.75	13	107.27	108.50	-7	14,865	-0.05%
2019/12/02	18	105.17	9	107.39	106.00	9	15,401	0.06%
2019/11/29	23	112.65	21	111.98	111.50	2	15,404	0.01%
2019/11/28	26	112.37	29	113.52	112.00	-3	15,298	-0.02%
2019/11/27	36	111.00	21	111.21	111.00	15	14,921	0.10%
2019/11/26	28	103.34	16	107.13	108.50	12	14,529	0.08%
2019/11/25	2	98.95	0	0.00	98.90	2	14,310	0.01%
2019/11/21	0	0.00	3	92.17	94.20	-3	14,551	-0.02%
2019/11/20	1	92.50	0	0.00	94.20	1	14,664	0.01%
2019/11/18	0	0.00	1	102.50	101.00	-1	14,718	-0.01%
2019/11/15	2	102.00	13	100.18	99.90	-11	14,824	-0.07%
2019/11/14	0	0.00	1	101.00	101.00	-1	14,868	-0.01%
2019/11/13	2	102.50	0	0.00	102.00	2	14,962	0.01%
2019/11/12	1	97.00	46	99.73	98.10	-45	15,137	-0.30%
2019/11/11	5	105.00	7	105.57	103.00	-2	15,473	-0.01%
2019/11/08	15	110.93	9	109.78	108.50	6	15,364	0.04%
2019/11/07	16	110.22	8	112.94	109.50	8	15,210	0.05%
2019/11/06	34	118.00	8	116.88	115.00	26	15,132	0.17%
2019/11/05	14	121.43	38	121.26	124.00	-24	14,872	-0.16%
2019/11/04	3	114.83	2	116.00	115.00	1	14,941	0.01%
2019/11/01	11	112.41	15	111.20	114.50	-4	15,078	-0.03%
2019/10/31	3	109.83	6	109.42	108.50	-3	15,118	-0.02%
2019/10/30	15	108.50	0	0.00	112.00	15	15,199	0.10%
2019/10/29	13	116.46	7.2	113.47	109.50	5.8	15,252	0.04%
2019/10/28	8	117.25	9	117.00	116.50	-1	15,252	-0.01%
2019/10/25	1	114.00	1	114.50	113.50	0	15,235	0.00%
2019/10/24	0	0.00	9	115.06	115.50	-9	15,301	-0.06%
2019/10/23	7	116.36	6	115.67	115.00	1	15,372	0.01%
2019/10/22	31	118.85	35.2	118.46	119.00	-4.2	15,430	-0.03%
2019/10/21	23	110.80	35	112.07	113.00	-12	15,094	-0.08%
2019/10/18	21	108.69	22	109.59	108.00	-1	15,045	-0.01%
2019/10/17	14.1	105.78	19.3	104.20	110.00	-5.2	15,039	-0.03%
2019/10/16	91	108.51	29	104.19	100.50	62	14,737	0.42%
2019/10/15	32	106.50	65	107.10	106.00	-33	14,272	-0.23%
2019/10/14	19	106.95	12.5	107.94	107.50	6.5	14,100	0.05%
2019/10/09	30	98.14	47	97.48	100.50	-17	13,740	-0.12%
2019/10/08	72	91.13	53	90.59	91.40	19	13,266	0.14%
2019/10/07	19	88.33	15	88.59	88.70	4	13,351	0.03%
2019/10/04	8	88.53	10	88.44	87.60	-2	13,312	-0.02%
2019/10/03	38	88.67	22	89.02	88.30	16	13,326	0.12%
2019/10/02	8	85.21	6	85.60	85.80	2	12,862	0.02%
2019/10/01	3	83.87	4	84.60	84.70	-1	12,819	-0.01%
2019/09/27	6	82.15	5	83.10	83.90	1	12,934	0.01%
2019/09/26	9	84.09	12	84.08	84.40	-3	12,980	-0.02%
2019/09/25	2	83.50	5	83.42	83.90	-3	12,975	-0.02%
2019/09/24	17	83.57	10	82.97	82.60	7	13,061	0.05%
2019/09/23	8	87.63	8	87.95	87.50	0	12,912	0.00%
2019/09/20	9	86.83	22	87.13	87.30	-13	13,227	-0.10%
2019/09/19	15	86.29	9	86.30	86.60	6	13,442	0.04%
2019/09/18	49	87.21	51	86.96	86.00	-2	13,397	-0.01%
2019/09/17	28	85.73	15	85.32	85.40	13	12,890	0.10%
2019/09/16	21	82.94	19	83.20	84.00	2	12,510	0.02%
2019/09/12	17	82.64	29	82.81	82.00	-12	12,372	-0.10%
2019/09/11	5	81.32	6	81.48	80.50	-1	12,101	-0.01%
2019/09/10	19	81.03	23	80.65	81.20	-4	11,925	-0.03%
2019/09/09	35	82.25	59	82.13	83.00	-24	11,628	-0.21%
2019/09/06	33	78.90	33	79.02	78.00	0	10,977	0.00%
2019/09/05	66	77.01	66	76.78	76.20	0	10,564	0.00%
2019/09/04	79	73.11	68	74.71	77.10	11	10,169	0.11%
2019/09/03	41	70.80	38	70.48	70.10	3	9,589	0.03%
2019/09/02	7	68.07	6	68.07	68.70	1	9,455	0.01%
2019/08/30	5	67.72	9	67.97	67.00	-4	9,453	-0.04%
2019/08/29	19	66.42	18	66.28	67.50	1	9,601	0.01%
2019/08/28	9	65.23	17	65.09	65.90	-8	9,688	-0.08%
2019/08/27	12	65.71	11	66.43	66.00	1	9,756	0.01%
2019/08/26	12	65.97	11	66.30	66.00	1	9,649	0.01%
2019/08/23	8	70.11	7	69.67	69.50	1	9,512	0.01%
2019/08/22	9	72.01	11	71.85	71.50	-2	9,384	-0.02%
2019/08/21	4	70.48	7	71.00	71.40	-3	9,339	-0.03%
2019/08/20	7	71.59	6	71.62	70.50	1	9,302	0.01%
2019/08/19	8	70.69	13	70.83	70.80	-5	9,206	-0.05%
2019/08/16	8	70.83	5	71.24	70.10	3	9,176	0.03%
2019/08/15	16	71.24	8	71.41	71.20	8	9,143	0.09%
2019/08/14	40	75.50	40	75.75	74.20	0	9,003	0.00%
2019/08/13	4	71.45	6	71.72	71.30	-2	8,675	-0.02%
2019/08/12	2	72.35	4	71.45	71.10	-2	8,647	-0.02%
2019/08/08	14	71.54	16	71.53	71.40	-2	8,592	-0.02%
2019/08/07	12	69.38	8	69.64	69.90	4	8,444	0.05%
2019/08/06	56	66.10	17	67.99	69.20	39	8,398	0.46%
2019/08/05	30	69.78	20	69.39	66.80	10	8,224	0.12%
2019/08/02	21	71.40	21	71.67	72.70	0	8,045	0.00%
2019/08/01	26	71.93	27	72.25	73.50	-1	7,985	-0.01%
2019/07/31	15	70.82	15	71.39	71.00	0	7,850	0.00%
2019/07/30	18	71.91	17	72.12	71.70	1	7,746	0.01%
2019/07/29	4	73.78	5	73.82	73.80	-1	7,627	-0.01%
2019/07/26	15	74.09	14	73.94	74.30	1	7,588	0.01%
2019/07/25	5	72.82	6	72.92	74.60	-1	7,550	-0.01%
2019/07/24	6	73.63	48	73.31	72.80	-42	7,436	-0.56%
2019/07/23	21	73.77	49	74.50	72.80	-28	7,315	-0.38%
2019/07/22	17	73.26	35	73.75	74.00	-18	7,166	-0.25%
2019/07/19	31	71.75	18	71.63	72.40	13	6,836	0.19%
2019/07/18	11	68.67	9	68.22	68.90	2	6,579	0.03%
2019/07/17	28	70.19	7	69.40	69.00	21	6,507	0.32%
2019/07/16	15	70.17	20	69.19	68.50	-5	6,374	-0.08%
2019/07/15	24	70.67	7	71.13	69.80	17	6,340	0.27%
2019/07/12	27	72.44	34	72.16	72.00	-7	6,566	-0.11%
2019/07/11	56	72.93	37	72.31	72.50	19	6,451	0.29%
2019/07/10	11	67.52	20	67.96	68.40	-9	6,067	-0.15%
2019/07/09	37	67.54	30	67.37	67.50	7	5,994	0.12%
2019/07/08	12	65.84	23	65.85	66.40	-11	5,837	-0.19%
2019/07/05	11	64.47	13	64.97	65.10	-2	5,746	-0.03%
2019/07/04	16	64.53	10	64.68	64.00	6	5,678	0.11%
2019/07/03	34	66.46	23	65.97	65.00	11	5,522	0.20%
2019/07/02	6	64.83	16	65.63	66.00	-10	5,438	-0.18%
2019/07/01	14	65.88	12	65.60	65.60	2	5,352	0.04%
2019/06/28	10	64.70	33	64.41	64.50	-23	5,160	-0.45%
2019/06/27	37	63.15	48	63.01	65.00	-11	5,060	-0.22%
2019/06/26	37	59.82	43	60.30	60.20	-6	4,783	-0.13%
2019/06/25	8	57.45	20	57.23	57.10	-12	4,876	-0.25%
2019/06/24	2	57.75	22	56.94	57.40	-20	5,093	-0.39%
2019/06/21	1	58.30	11	57.11	56.10	-10	5,048	-0.20%
2019/06/20	1	55.60	15	55.43	56.60	-14	4,983	-0.28%
2019/06/19	7	54.54	22	54.55	55.10	-15	5,046	-0.30%
2019/06/18	14	53.42	15	53.05	53.00	-1	4,947	-0.02%
2019/06/17	2	52.05	5	52.56	52.80	-3	4,964	-0.06%
2019/06/14	4	52.63	12	52.30	52.00	-8	5,048	-0.16%
2019/06/13	2	51.90	4	52.35	53.00	-2	5,187	-0.04%
2019/06/12	4	52.65	4	52.95	52.10	0	5,480	0.00%
2019/06/11	2	51.60	16	51.46	52.10	-14	5,405	-0.26%
2019/06/10	33	51.52	22	51.38	51.50	11	5,338	0.21%
2019/06/06	6	49.98	8	50.08	50.80	-2	5,275	-0.04%
2019/06/05	29	50.59	32	50.16	49.95	-3	5,209	-0.06%
2019/06/04	13	48.24	16	48.39	48.55	-3	5,016	-0.06%
2019/06/03	41	46.09	53	46.92	48.15	-12	4,902	-0.24%
2019/05/31	5	43.76	5	43.55	43.80	0	4,754	0.00%
2019/05/30	10	42.17	11	42.16	42.50	-1	4,751	-0.02%
2019/05/29	2	41.43	2	41.53	41.65	0	4,759	0.00%
2019/05/28	11	41.70	11	41.71	41.90	0	4,771	0.00%
2019/05/27	1	41.25	1	41.40	41.35	0	4,812	0.00%
2019/05/24	2	41.40	1	41.70	41.50	1	4,878	0.02%
2019/05/23	5	40.69	10	40.72	41.25	-5	4,893	-0.10%
2019/05/22	20	43.31	21	42.62	41.80	-1	4,936	-0.02%
2019/05/21	12	40.55	7	40.62	42.20	5	5,003	0.10%
2019/05/20	13	42.13	16	42.03	41.40	-3	5,012	-0.06%
2019/05/17	15	44.09	11	44.40	43.80	4	5,016	0.08%
2019/05/16	1	46.55	1	46.05	45.25	0	5,312	0.00%
2019/05/15	6	47.43	0	0.00	47.50	6	5,368	0.11%
2019/05/14	6	45.46	7	46.20	46.70	-1	5,442	-0.02%
2019/05/13	12	49.79	9	48.78	47.80	3	5,543	0.05%
2019/05/10	5	51.22	3	50.70	51.00	2	5,558	0.04%
2019/05/09	10	51.15	14	51.28	50.40	-4	5,544	-0.07%
2019/05/08	3	49.77	2	50.45	50.70	1	5,517	0.02%
2019/05/07	0	0.00	1	51.20	51.20	-1	5,530	-0.02%
2019/05/06	6	50.85	5	51.32	50.70	1	5,630	0.02%
2019/05/03	5	52.64	4	52.83	52.70	1	5,628	0.02%
2019/05/02	11	52.85	15	52.27	53.00	-4	5,637	-0.07%
2019/04/30	5	50.36	3	50.50	50.50	2	5,604	0.04%
2019/04/29	5	50.62	4	50.43	50.00	1	5,725	0.02%
2019/04/26	6	51.10	9	51.34	51.70	-3	5,741	-0.05%
2019/04/25	0	0.00	1	52.90	52.50	-1	5,731	-0.02%
2019/04/24	6	53.33	15	53.20	52.90	-9	5,765	-0.16%
2019/04/23	18	53.80	13	53.35	53.50	5	5,780	0.09%
2019/04/22	1	53.90	4	54.33	54.00	-3	5,789	-0.05%
2019/04/19	26	54.07	4	54.03	54.00	22	5,830	0.38%
2019/04/18	52	54.69	67	55.34	53.70	-15	5,847	-0.26%
2019/04/17	6	52.77	3	53.03	52.70	3	5,583	0.05%
2019/04/16	5	52.54	4	52.83	52.70	1	5,734	0.02%
2019/04/15	10	52.27	6	52.35	53.00	4	5,824	0.07%
2019/04/12	3	52.33	6	52.32	52.00	-3	5,956	-0.05%
2019/04/11	8	53.33	6	53.50	53.10	2	6,111	0.03%
2019/04/10	3	54.10	3	54.40	54.00	0	6,532	0.00%
2019/04/09	12	54.18	12	54.63	54.00	0	7,067	0.00%
2019/04/08	14	54.63	12	54.83	54.30	2	7,208	0.03%
2019/04/03	6	52.87	17	53.17	53.30	-11	7,461	-0.15%
2019/04/02	12	54.61	21	54.95	54.30	-9	7,776	-0.12%
2019/04/01	10	55.21	10	54.60	54.00	0	7,759	0.00%
2019/03/29	12	54.77	23	54.74	54.00	-11	7,666	-0.14%
2019/03/28	65	55.11	81	54.66	52.80	-16	7,511	-0.21%
2019/03/27	26	52.32	55	50.91	53.90	-29	7,012	-0.41%
2019/03/26	34	48.99	15	48.96	49.00	19	6,655	0.29%
2019/03/25	9	48.67	4	48.50	48.45	5	6,643	0.08%
2019/03/22	27	49.87	117	49.82	49.90	-90	6,623	-1.36%	大賣/
2019/03/21	8	48.83	4	48.93	48.85	4	6,491	0.06%
2019/03/20	19	49.05	4	48.88	48.80	15	6,638	0.23%
2019/03/19	52	49.12	19	49.05	49.05	33	6,655	0.50%
2019/03/18	28	48.79	21	48.70	48.70	7	6,553	0.11%
2019/03/15	31	49.02	35	48.56	47.50	-4	6,382	-0.06%
2019/03/14	8	46.53	9	46.53	46.25	-1	6,063	-0.02%
2019/03/13	4	45.99	0	0.00	46.10	4	6,087	0.07%
2019/03/12	11	46.38	6	46.08	46.00	5	6,160	0.08%
2019/03/11	3	45.70	3	45.67	45.85	0	6,200	0.00%
2019/03/08	7	44.86	11	45.00	45.20	-4	6,283	-0.06%
2019/03/07	20	45.57	10	45.55	45.40	10	6,448	0.16%
2019/03/06	13	46.94	7	47.08	46.80	6	6,502	0.09%
2019/03/05	7	47.59	4	47.73	47.50	3	6,528	0.05%
2019/03/04	2	46.78	15	46.94	47.80	-13	6,592	-0.20%
2019/02/27	9	46.98	5	47.18	46.90	4	6,590	0.06%
2019/02/26	8	48.17	11	48.02	47.80	-3	6,617	-0.05%
2019/02/25	8	48.10	12	48.21	47.80	-4	6,610	-0.06%
2019/02/22	6	47.73	4	47.71	47.55	2	6,555	0.03%
2019/02/21	11	48.25	10	48.15	48.45	1	6,544	0.02%
2019/02/20	16	48.43	11	48.57	47.95	5	6,498	0.08%
2019/02/19	53	48.20	13	48.27	48.00	40	6,403	0.62%
2019/02/18	7	47.86	11	48.04	47.60	-4	6,414	-0.06%
2019/02/15	37	48.69	69	48.79	47.55	-32	6,359	-0.50%
2019/02/14	37	46.62	12	46.68	46.75	25	6,030	0.41%
2019/02/13	13	46.03	40	46.30	46.10	-27	5,949	-0.45%
2019/02/12	17	45.95	19	45.93	46.20	-2	5,884	-0.03%
2019/02/11	2	43.95	6	44.37	44.55	-4	5,769	-0.07%
2019/01/30	10	43.14	5	43.13	43.00	5	5,735	0.09%
2019/01/29	8	43.27	14	43.44	43.15	-6	5,798	-0.10%
2019/01/28	6	44.26	16	44.37	44.10	-10	5,802	-0.17%
2019/01/25	15	44.41	19	44.29	44.15	-4	5,810	-0.07%
2019/01/24	8	43.51	3	43.68	43.40	5	5,742	0.09%
2019/01/23	11	43.22	16	43.02	43.30	-5	5,746	-0.09%
2019/01/22	12	42.73	13	42.98	42.50	-1	5,729	-0.02%
2019/01/21	56	42.43	13	42.78	42.90	43	5,709	0.75%
2019/01/18	23	42.80	8	42.99	42.95	15	5,604	0.27%
2019/01/17	16	43.48	7	43.46	43.05	9	5,601	0.16%
2019/01/16	6	45.03	5	44.94	44.40	1	5,581	0.02%
2019/01/15	12	44.87	23	45.01	44.95	-11	5,569	-0.20%
2019/01/14	6	45.53	1	46.00	44.70	5	5,556	0.09%
2019/01/11	22	45.39	12	45.55	45.25	10	5,558	0.18%
2019/01/10	12	45.74	10	45.92	45.50	2	5,491	0.04%
2019/01/09	21.3	45.97	17	46.05	45.10	4.3	5,407	0.08%
2019/01/08	40.2	45.77	54	45.78	45.70	-13.8	5,307	-0.26%
2019/01/07	20.3	45.76	16	45.76	44.15	4.3	5,135	0.08%
2019/01/04	28	44.45	25	44.51	45.00	3	5,047	0.06%
2019/01/03	17.2	46.67	11	47.00	45.85	6.2	4,916	0.13%
2019/01/02	49	48.30	58	47.76	48.50	-9	4,756	-0.19%
2018/12/28	114	47.20	121	46.56	47.90	-7	4,319	-0.16%	大買/大賣/
2018/12/27	14	43.91	25	44.13	43.90	-11	3,808	-0.29%
2018/12/26	84	44.19	70	43.51	42.00	14	3,655	0.38%
2018/12/25	60	43.52	80	43.47	44.85	-20	3,311	-0.60%
2018/12/24	18	41.70	25	41.10	41.75	-7	2,931	-0.24%
2018/12/22	2	38.90	1	38.95	39.10	1	2,883	0.03%
2018/12/21	15	38.34	8	38.44	39.40	7	2,892	0.24%
2018/12/20	2	39.40	7	38.65	38.50	-5	2,885	-0.17%
2018/12/19	5	40.30	4	40.56	40.15	1	2,911	0.03%
2018/12/18	2	41.00	3	41.08	40.25	-1	2,911	-0.03%
2018/12/17	5	41.77	2	42.00	41.80	3	2,892	0.10%
2018/12/14	6	41.72	12	41.80	41.85	-6	2,893	-0.21%
2018/12/13	23	43.62	15	43.26	43.00	8	2,877	0.28%
2018/12/12	2	41.15	7	41.39	42.45	-5	2,716	-0.18%
2018/12/11	3	39.50	1	39.45	39.45	2	2,657	0.08%
2018/12/10	1	38.95	0	0.00	39.40	1	2,707	0.04%
2018/12/07	5	40.00	3	40.20	39.90	2	2,766	0.07%
2018/12/06	10	40.19	7	40.79	39.50	3	2,882	0.10%
2018/12/05	6	41.68	5	41.79	41.55	1	2,854	0.04%
2018/12/04	7	42.30	17	42.58	41.80	-10	2,842	-0.35%
2018/12/03	4	41.99	13	42.14	42.45	-9	2,839	-0.32%
2018/11/30	20	41.47	1	41.70	40.25	19	2,770	0.69%
2018/11/29	7	40.09	9	39.98	40.40	-2	2,639	-0.08%
2018/11/28	21	38.60	21	38.11	38.60	0	2,650	0.00%
2018/11/27	4	37.41	9	37.48	37.95	-5	2,627	-0.19%
2018/11/26	4	36.54	3	36.82	36.70	1	2,557	0.04%
2018/11/23	5	36.60	5	36.85	36.15	0	2,564	0.00%
2018/11/21	10	36.40	10	36.01	36.45	0	2,504	0.00%
2018/11/19	1	36.55	1	36.55	36.55	0	2,480	0.00%
2018/11/16	14	36.54	2	36.28	36.10	12	2,479	0.48%
2018/11/15	10	36.51	2	36.48	36.20	8	2,482	0.32%
2018/11/14	9	38.41	4	39.13	38.00	5	2,415	0.21%
2018/11/13	2	36.63	13	36.85	39.65	-11	2,406	-0.46%
2018/11/12	10	39.15	0	0.00	39.20	10	2,402	0.42%
2018/11/09	8	39.34	0	0.00	39.35	8	2,445	0.33%
2018/11/08	14	41.12	30	40.68	40.15	-16	2,469	-0.65%
2018/11/07	5	41.55	6	41.59	41.35	-1	2,494	-0.04%
2018/11/06	61	41.45	10	41.70	41.00	51	2,523	2.02%
2018/11/05	4	40.84	1	40.90	40.90	3	2,478	0.12%
2018/11/02	7	40.22	73	40.55	40.30	-66	2,474	-2.67%
2018/11/01	30	39.99	12	39.92	39.80	18	2,459	0.73%
2018/10/31	1	38.10	2	38.50	38.40	-1	2,464	-0.04%
2018/10/30	13	36.60	1	36.25	36.80	12	2,458	0.49%
2018/10/29	5	36.11	0	0.00	36.20	5	2,473	0.20%
2018/10/26	4	36.96	7	35.85	35.90	-3	2,504	-0.12%
2018/10/24	8	39.51	5	39.63	39.40	3	2,583	0.12%
2018/10/23	4	40.94	22	41.28	40.25	-18	2,666	-0.68%
2018/10/22	15	42.71	1	42.65	42.35	14	2,671	0.52%
2018/10/19	10	41.34	1	40.40	42.45	9	2,701	0.33%
2018/10/18	0	0.00	3	40.98	40.45	-3	2,745	-0.11%
2018/10/17	1	40.30	1	40.30	40.45	0	2,849	0.00%
2018/10/16	4	40.35	4	40.26	39.95	0	2,978	0.00%
2018/10/15	0	0.00	2	39.90	40.00	-2	3,010	-0.07%
2018/10/12	7	38.43	1	38.60	39.30	6	3,074	0.20%
2018/10/11	3	37.57	0	0.00	37.50	3	3,112	0.10%
2018/10/09	3	42.28	3	42.58	41.65	0	3,142	0.00%
2018/10/08	5	43.08	12	43.58	42.75	-7	3,154	-0.22%
2018/10/05	8	44.88	6	44.83	43.55	2	3,258	0.06%
2018/10/04	11	46.61	4	46.45	46.20	7	3,325	0.21%
2018/10/03	4	47.86	4	48.66	47.70	0	3,350	0.00%
2018/10/02	1	49.45	1	49.35	49.20	0	3,405	0.00%
2018/10/01	1	49.40	0	0.00	49.40	1	3,436	0.03%
2018/09/28	4	48.65	3	48.32	48.35	1	3,507	0.03%
2018/09/27	0	0.00	1	48.75	48.75	-1	3,577	-0.03%
2018/09/26	22	50.30	8	50.28	49.40	14	3,633	0.39%
2018/09/25	1	48.50	1	48.55	49.10	0	3,761	0.00%
2018/09/21	4	48.20	3	47.73	48.20	1	3,890	0.03%
2018/09/20	2	47.40	2	47.63	46.70	0	4,035	0.00%
2018/09/17	0	0.00	1	48.80	49.00	-1	4,447	-0.02%
2018/09/14	15	47.53	11	48.50	48.70	4	4,592	0.09%
2018/09/13	5	46.56	5	46.50	46.70	0	4,756	0.00%
2018/09/12	7	45.83	4	46.61	45.70	3	4,871	0.06%
2018/09/11	1	50.10	2	50.50	50.50	-1	4,994	-0.02%
2018/09/10	6	50.38	9	51.80	49.55	-3	5,604	-0.05%
2018/09/07	7	54.36	0	0.00	54.50	7	6,257	0.11%
2018/09/06	1	56.30	13	56.62	56.30	-12	6,334	-0.19%
2018/09/05	9	57.62	10	57.62	57.00	-1	6,570	-0.02%
2018/09/04	68	58.47	69	57.82	57.90	-1	6,611	-0.02%
2018/09/03	6	56.28	5	55.66	55.80	1	6,561	0.02%
2018/08/31	1	57.10	1	57.60	57.50	0	6,616	0.00%
2018/08/30	7	58.57	5	58.44	58.00	2	6,861	0.03%
2018/08/29	1	57.60	1	58.00	58.00	0	6,964	0.00%
2018/08/28	4	58.38	5	57.84	57.60	-1	7,024	-0.01%
2018/08/27	5	56.78	5	57.28	57.60	0	7,060	0.00%
2018/08/24	1	55.60	3	56.30	56.30	-2	7,115	-0.03%
2018/08/23	2	56.50	7	56.89	56.80	-5	7,142	-0.07%
2018/08/22	8	58.39	5	58.14	57.80	3	7,151	0.04%
2018/08/21	6	57.40	7	56.56	57.40	-1	7,158	-0.01%
2018/08/20	13	56.03	3	56.03	55.60	10	7,213	0.14%
2018/08/17	3	56.33	3	55.90	55.90	0	7,281	0.00%
2018/08/16	14	56.02	8	56.46	56.80	6	7,284	0.08%
2018/08/15	9	57.46	2	57.40	57.40	7	7,251	0.10%
2018/08/14	8	57.94	15	57.49	59.00	-7	7,260	-0.10%
2018/08/13	7	56.16	9	55.98	55.10	-2	7,271	-0.03%
2018/08/10	7	59.13	5	58.86	58.70	2	7,230	0.03%
2018/08/09	9	59.52	6	59.55	59.50	3	7,274	0.04%
2018/08/08	5	60.50	2.1	60.93	60.40	2.9	7,342	0.04%
2018/08/07	15	60.81	3	61.00	61.00	12	7,403	0.16%
2018/08/06	4	60.08	4	60.23	60.60	0	7,457	0.00%
2018/08/03	5	60.20	5	60.28	60.30	0	7,509	0.00%
2018/08/02	6	59.68	18	59.97	60.20	-12	7,587	-0.16%
2018/08/01	15	60.26	3	60.17	60.60	12	7,627	0.16%
2018/07/31	21	58.88	11	58.60	58.50	10	7,749	0.13%
2018/07/30	10	59.07	6	58.68	57.10	4	7,696	0.05%
2018/07/27	8	61.93	3	61.87	62.20	5	7,659	0.07%
2018/07/26	8	62.35	3	62.27	62.00	5	7,659	0.07%
2018/07/25	6	61.52	4	62.00	61.40	2	7,631	0.03%
2018/07/24	18	60.99	1	60.70	61.60	17	7,564	0.22%
2018/07/23	17	61.16	6	61.23	61.00	11	7,538	0.15%
2018/07/20	6	68.03	2	69.45	67.70	4	7,467	0.05%
2018/07/19	16	68.76	0	0.00	68.50	16	7,479	0.21%
2018/07/18	6	70.17	10	69.92	69.20	-4	7,561	-0.05%
2018/07/17	3	72.33	21	71.77	71.10	-18	7,634	-0.24%
2018/07/16	2	74.00	3	73.87	73.00	-1	7,668	-0.01%
2018/07/13	11	74.99	3	75.17	74.10	8	7,717	0.10%
2018/07/12	27	73.56	8	72.64	74.30	19	7,777	0.24%
2018/07/11	3	71.13	4	71.20	71.50	-1	7,951	-0.01%
2018/07/10	2	69.20	9	70.37	71.20	-7	8,152	-0.09%
2018/07/09	0	0.00	13	68.80	68.80	-13	8,229	-0.16%
2018/07/06	13	68.65	21	68.77	70.00	-8	8,437	-0.09%
2018/07/05	20	70.87	11	70.37	69.30	9	8,417	0.11%
2018/07/04	17	69.48	8	69.48	69.50	9	8,517	0.11%
2018/07/03	26	71.35	26	71.15	69.30	0	8,542	0.00%
2018/07/02	29	76.41	30	76.23	74.00	-1	8,382	-0.01%
2018/06/29	25	77.05	26	76.88	76.80	-1	8,241	-0.01%
2018/06/28	24	76.28	31	75.95	75.00	-7	8,087	-0.09%
2018/06/27	34	76.34	61	76.81	75.20	-27	7,997	-0.34%
2018/06/26	24	73.03	22	73.27	73.30	2	7,753	0.03%
2018/06/25	6	75.10	2	76.20	74.00	4	7,689	0.05%
2018/06/22	21	75.33	11	76.60	74.60	10	7,564	0.13%
2018/06/21	6	73.50	52	74.25	74.50	-46	7,364	-0.62%
2018/06/20	82	71.42	56	72.65	70.10	26	7,220	0.36%
2018/06/19	105	78.45	62	78.35	75.80	43	6,988	0.62%	大買/
2018/06/15	33	75.35	62	77.79	78.70	-29	6,386	-0.45%
2018/06/14	4	72.03	11	72.35	71.60	-7	5,697	-0.12%
2018/06/13	43	70.87	59	71.34	72.80	-16	5,649	-0.28%
2018/06/12	14	69.16	5	69.14	68.80	9	5,449	0.17%
2018/06/11	7	68.73	40	69.00	67.80	-33	5,399	-0.61%
2018/06/08	8	68.96	5	69.90	69.10	3	5,381	0.06%
2018/06/07	39	71.81	37	71.72	70.40	2	5,354	0.04%
2018/06/06	15	68.95	29	68.87	68.80	-14	5,211	-0.27%
2018/06/05	25	67.44	17	67.66	66.70	8	5,110	0.16%
2018/06/04	12	68.03	3	68.00	67.40	9	5,120	0.18%
2018/06/01	8	67.16	4	67.03	67.30	4	5,098	0.08%
2018/05/31	1	66.10	5	66.28	66.00	-4	5,079	-0.08%
2018/05/30	3	64.83	5	65.20	65.50	-2	5,094	-0.04%
2018/05/29	18	66.48	17	66.96	66.30	1	5,095	0.02%
2018/05/28	12	67.45	23	67.35	67.70	-11	5,067	-0.22%
2018/05/25	15	65.79	15	65.48	66.30	0	5,030	0.00%
2018/05/24	10	64.70	2	64.70	64.40	8	4,960	0.16%
2018/05/23	1	63.80	6	63.58	63.60	-5	4,964	-0.10%
2018/05/22	5	64.38	5	65.50	64.20	0	5,011	0.00%
2018/05/21	7	64.81	2	64.75	64.80	5	5,012	0.10%
2018/05/18	21	63.65	18	63.22	63.30	3	4,974	0.06%
2018/05/17	12	64.22	12	64.21	63.60	0	5,028	0.00%
2018/05/16	12	63.88	4	63.93	63.40	8	5,027	0.16%
2018/05/15	4	67.03	4	68.73	65.70	0	5,024	0.00%
2018/05/14	9	68.28	9	68.01	68.00	0	5,097	0.00%
2018/05/11	22	68.98	21	69.36	67.50	1	5,060	0.02%
2018/05/10	24	68.58	31	68.38	68.60	-7	5,084	-0.14%
2018/05/09	11	67.78	14	68.43	67.20	-3	5,131	-0.06%
2018/05/08	35	67.43	28	68.01	67.10	7	5,160	0.14%
2018/05/07	6	65.10	3	64.60	64.60	3	5,373	0.06%
2018/05/04	23	64.42	19	64.67	64.00	4	5,382	0.07%
2018/05/02	1	63.20	2	63.25	63.30	-1	5,381	-0.02%
2018/04/30	2	61.10	4	61.95	62.20	-2	5,457	-0.04%
2018/04/27	24	61.33	23	61.52	61.00	1	5,518	0.02%
2018/04/26	11	62.47	5	60.16	59.70	6	5,516	0.11%
2018/04/25	4	61.90	4	62.55	62.50	0	5,500	0.00%
2018/04/24	18	61.12	16	61.33	61.90	2	5,534	0.04%
2018/04/23	7	65.86	3	66.17	65.10	4	5,446	0.07%
2018/04/20	11	69.98	1	68.90	68.80	10	5,457	0.18%
2018/04/19	39	72.23	30	72.61	72.00	9	5,521	0.16%
2018/04/18	47	71.88	69	72.15	72.60	-22	5,457	-0.40%
2018/04/17	38	72.87	23	72.95	71.00	15	5,323	0.28%
2018/04/16	33	72.75	58	72.49	73.90	-25	5,120	-0.49%
2018/04/13	19	69.75	11	69.80	69.50	8	5,003	0.16%
2018/04/12	44	68.58	44	68.36	68.10	0	4,916	0.00%
2018/04/11	3	65.10	2	65.20	65.60	1	4,770	0.02%
2018/04/10	23	66.78	36	67.64	65.20	-13	4,870	-0.27%
2018/04/09	5	64.20	12	65.22	65.60	-7	4,948	-0.14%
2018/04/03	4	59.40	14	59.92	59.70	-10	4,918	-0.20%
2018/04/02	2	60.95	0	0.00	60.70	2	4,969	0.04%
2018/03/31	2	60.60	1	60.70	60.60	1	5,078	0.02%
2018/03/30	3	61.47	2	61.75	61.00	1	5,215	0.02%
2018/03/29	1	62.10	0	0.00	61.90	1	5,457	0.02%
2018/03/28	2	61.80	1	62.80	62.80	1	5,551	0.02%
2018/03/27	3	62.37	1	62.40	62.40	2	5,731	0.03%
2018/03/26	7	62.71	4	62.90	62.60	3	5,896	0.05%
2018/03/23	9	62.31	9	62.69	63.20	0	6,013	0.00%
2018/03/22	15	65.58	18	65.02	64.20	-3	6,360	-0.05%
2018/03/21	15	65.43	5	65.26	65.80	10	6,585	0.15%
2018/03/20	14	63.81	19	63.79	64.90	-5	6,685	-0.07%
2018/03/19	14	64.12	2	64.20	63.60	12	6,963	0.17%
2018/03/16	5	66.52	10	67.73	65.60	-5	7,111	-0.07%
2018/03/15	6	67.58	6	68.03	67.30	0	7,364	0.00%
2018/03/14	3	67.57	3	67.97	67.30	0	7,818	0.00%
2018/03/13	15	67.93	9	67.66	67.60	6	8,097	0.07%
2018/03/12	39	66.43	52	67.15	66.80	-13	8,360	-0.16%
2018/03/09	2	64.00	2	64.25	64.50	0	8,627	0.00%
2018/03/08	10	63.80	9	63.81	64.20	1	9,055	0.01%
2018/03/07	6	62.47	7	63.64	62.00	-1	9,434	-0.01%
2018/03/06	4	63.28	1	64.00	63.00	3	9,910	0.03%
2018/03/05	9	64.27	104	64.21	63.50	-95	10,312	-0.92%	大賣/
2018/03/02	2	66.00	2	66.55	66.00	0	10,928	0.00%
2018/03/01	8	67.38	9	67.66	67.30	-1	11,114	-0.01%
2018/02/27	4	68.85	1	68.50	67.90	3	11,471	0.03%
2018/02/26	1	68.10	12	68.28	67.80	-11	12,192	-0.09%
2018/02/23	12	68.70	4	68.63	68.20	8	12,693	0.06%
2018/02/22	7	68.70	8	68.51	68.00	-1	12,907	-0.01%
2018/02/21	6	67.05	9	66.27	67.80	-3	12,973	-0.02%
2018/02/12	3	63.53	2	64.15	63.20	1	13,107	0.01%
2018/02/09	7	61.80	12	62.25	63.10	-5	13,187	-0.04%
2018/02/08	13	64.56	10	64.89	64.00	3	13,132	0.02%
2018/02/07	4	68.08	13	68.19	66.70	-9	13,079	-0.07%
2018/02/06	7	66.67	3	66.93	65.30	4	13,028	0.03%
2018/02/05	8	70.65	5	71.66	72.50	3	12,926	0.02%
2018/02/02	30	74.69	15	74.29	73.10	15	12,932	0.12%
2018/02/01	101	73.37	78	73.56	73.90	23	12,910	0.18%	大買/
2018/01/31	87	72.45	76	72.71	72.50	11	12,812	0.09%
2018/01/30	166	73.48	93	72.83	71.60	73	12,766	0.57%	大買/
2018/01/29	6	69.77	5	69.76	69.80	1	12,415	0.01%
2018/01/26	2	69.55	1	70.00	69.60	1	12,561	0.01%
2018/01/25	3	68.43	4	68.28	69.70	-1	12,866	-0.01%
2018/01/24	11	68.89	50	68.22	68.70	-39	12,819	-0.30%
2018/01/23	6	70.98	15	72.11	70.20	-9	12,762	-0.07%
2018/01/22	4	70.70	2	72.15	71.50	2	12,869	0.02%
2018/01/19	1	70.20	4	70.60	70.80	-3	12,893	-0.02%
2018/01/18	14	72.09	10	70.87	70.10	4	13,001	0.03%
2018/01/17	26	71.87	5	71.78	72.30	21	13,148	0.16%
2018/01/16	42	73.35	30	72.19	71.30	12	13,100	0.09%
2018/01/15	37	70.27	7	71.24	71.70	30	12,963	0.23%
2018/01/12	14	67.86	10	68.41	68.50	4	12,811	0.03%
2018/01/11	7	68.24	8	68.23	67.90	-1	12,812	-0.01%
2018/01/10	12	67.66	6	68.03	67.40	6	12,790	0.05%
2018/01/09	19	70.75	43	68.62	68.80	-24	12,750	-0.19%
2018/01/08	15	72.38	1	73.98	71.90	14	12,615	0.11%
2018/01/05	14	73.96	11	74.14	73.60	3	12,565	0.02%
2018/01/04	30	73.50	15	73.39	73.20	15	12,503	0.12%
2018/01/03	15	72.81	26	73.47	74.50	-11	12,357	-0.09%
2018/01/02	4	67.25	6	68.37	69.10	-2	12,118	-0.02%