鴻海 (2317)-永豐金-潮州券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5959人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－永豐金-潮州券商分點個股進出

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-潮州券商分點個股進出
永豐金-潮州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
2024/05/22	9.2	169.07	10	168.75	169.00	-0.8	125,395	0.00%
2024/05/21	10.4	166.31	3	166.33	166.00	7.4	124,802	0.01%
2024/05/20	29	167.34	4.1	168.03	167.50	24.9	124,336	0.02%
2024/05/17	35.2	169.40	8.1	169.69	170.00	27.1	123,763	0.02%
2024/05/16	26.6	175.38	23.4	174.85	171.50	3.2	122,712	0.00%
2024/05/15	33	168.17	50.2	170.83	170.50	-17.2	120,759	-0.01%
2024/05/14	19.2	170.79	24	171.31	172.00	-4.8	118,632	0.00%
2024/05/13	17.1	170.59	5	171.60	169.50	12.1	116,850	0.01%
2024/05/10	11.4	169.65	10	170.15	169.50	1.4	115,830	0.00%
2024/05/09	23.3	173.26	26	172.23	170.50	-2.8	114,664	0.00%
2024/05/08	12	169.71	18	169.50	169.50	-6	113,075	-0.01%
2024/05/07	17.2	169.04	22.8	169.51	169.50	-5.6	112,117	0.00%
2024/05/06	17	165.94	81.6	165.40	167.50	-64.6	110,314	-0.06%
2024/05/03	9	157.00	25.8	157.76	156.00	-16.8	107,787	-0.02%
2024/05/02	31	153.13	3.1	153.35	154.00	28	107,073	0.03%
2024/04/30	17.1	157.49	15.1	158.52	156.00	2.1	106,176	0.00%
2024/04/29	10.4	158.91	25	159.44	158.50	-14.7	105,289	-0.01%
2024/04/26	16.2	157.26	23.1	156.13	155.00	-6.9	104,036	-0.01%
2024/04/25	27	152.33	7.2	152.10	151.50	19.8	102,659	0.02%
2024/04/24	10.1	154.03	62.3	151.47	156.00	-52.3	101,157	-0.05%
2024/04/23	13	145.15	11	144.55	144.00	2	98,752	0.00%
2024/04/22	7.1	142.86	4.1	144.11	143.00	3	98,059	0.00%
2024/04/19	57.1	142.82	7	143.21	143.00	50.1	97,247	0.05%
2024/04/18	4	146.51	6	145.83	148.00	-2	95,526	0.00%
2024/04/17	22.1	143.84	21	145.79	146.50	1.1	94,851	0.00%
2024/04/16	44.5	139.80	26	139.69	141.00	18.5	93,480	0.02%
2024/04/15	49.8	146.79	11.1	147.30	146.00	38.7	90,976	0.04%
2024/04/12	26	151.98	33.2	152.12	150.50	-7.2	89,690	-0.01%
2024/04/11	56	150.08	12	149.04	150.00	44	87,961	0.05%
2024/04/10	59.5	155.47	4.3	155.27	154.50	55.3	85,355	0.06%
2024/04/09	38.4	158.58	33.1	159.36	158.00	5.3	84,044	0.01%
2024/04/08	37	157.86	21.1	158.19	158.00	15.9	82,682	0.02%
2024/04/03	44.2	156.80	16.2	156.92	159.00	28	81,311	0.03%
2024/04/02	14.5	156.02	63.1	155.64	159.00	-48.6	79,344	-0.06%
2024/04/01	32.1	151.72	18	152.17	150.50	14.1	76,692	0.02%
2024/03/29	57.4	152.41	27.3	151.71	150.00	30.1	75,560	0.04%
2024/03/28	51.1	153.24	72.6	154.30	155.50	-21.5	73,210	-0.03%
2024/03/27	18.8	146.30	31.8	146.94	148.50	-12.9	70,339	-0.02%
2024/03/26	43	144.53	25.4	143.81	142.00	17.6	68,483	0.03%
2024/03/25	64.1	146.14	49.3	146.29	145.50	14.8	66,381	0.02%
2024/03/22	40.2	144.98	54.4	145.96	145.50	-14.2	64,505	-0.02%
2024/03/21	38.1	142.61	35.7	142.40	142.50	2.4	61,032	0.00%
2024/03/20	48.4	138.18	48.3	138.73	138.00	0.1	58,649	0.00%
2024/03/19	20.3	133.39	69.4	132.92	136.00	-49.1	55,781	-0.09%
2024/03/18	29.2	133.27	73	133.87	136.00	-43.8	53,182	-0.08%
2024/03/15	28.1	130.61	237.2	130.42	132.00	-209.1	49,532	-0.42%	大賣/鉅額交易
2024/03/14	36	119.72	50.5	120.08	121.00	-14.5	43,236	-0.03%
2024/03/13	50.1	120.04	97.5	120.46	120.50	-47.4	40,314	-0.12%
2024/03/12	53.6	117.70	182.1	115.77	119.00	-128.5	34,910	-0.37%	大賣/鉅額交易
2024/03/11	17	109.59	80.1	108.83	109.50	-63.1	29,389	-0.21%
2024/03/08	33	106.52	33.3	107.77	105.00	-0.3	27,431	0.00%
2024/03/07	62	107.50	64.4	107.90	107.50	-2.4	26,533	-0.01%
2024/03/06	7.5	106.07	13	106.38	106.50	-5.5	26,183	-0.02%
2024/03/05	39	107.44	15.2	107.39	106.50	23.8	26,190	0.09%
2024/03/04	7	104.14	24.1	105.38	106.50	-17.1	25,463	-0.07%
2024/03/01	2	102.50	0	0.00	102.00	2	24,125	0.01%
2024/02/29	8	103.44	2	103.50	103.00	6	24,041	0.02%
2024/02/27	10	104.00	8	103.63	103.50	2	23,750	0.01%
2024/02/26	1	104.00	2.1	103.02	103.50	-1.1	23,649	0.00%
2024/02/23	11	103.50	3	103.50	103.00	8	23,790	0.03%
2024/02/22	3	103.00	0	0.00	103.50	3	24,119	0.01%
2024/02/20	1	104.00	15	104.23	103.50	-14	24,762	-0.06%
2024/02/19	2.1	102.05	2	102.50	103.00	0.1	24,617	0.00%
2024/02/16	1	100.50	3	100.67	101.50	-2	25,053	-0.01%
2024/02/15	2	101.50	1	101.50	101.00	1	25,287	0.00%
2024/02/05	13	101.88	1	101.50	101.50	12	25,125	0.05%
2024/02/02	3	102.00	0	0.00	102.00	3	25,105	0.01%
2024/02/01	1	102.00	2.8	102.14	103.00	-1.8	25,344	-0.01%
2024/01/31	3	102.00	7	102.00	102.50	-4	25,428	-0.02%
2024/01/30	4	102.25	1	102.00	102.00	3	25,581	0.01%
2024/01/29	0	0.00	4.1	102.62	102.50	-4.1	25,927	-0.02%
2024/01/26	8	102.25	7	102.71	102.50	1	26,364	0.00%
2024/01/25	11	101.50	4	101.38	102.00	7	26,353	0.03%
2024/01/24	4	100.88	0	0.00	100.50	4	26,387	0.02%
2024/01/23	0	0.00	9	100.94	101.00	-9	27,103	-0.03%
2024/01/22	8	100.13	2	100.00	99.90	6	29,035	0.02%
2024/01/18	0.8	100.00	0	0.00	99.90	0.8	29,563	0.00%
2024/01/17	9.3	99.04	1	99.20	98.60	8.3	29,936	0.03%
2024/01/16	2	99.80	0	0.00	100.00	2	30,976	0.01%
2024/01/15	1	100.00	0	0.00	100.00	1	31,922	0.00%
2024/01/12	1	101.50	6	100.92	100.50	-5	32,081	-0.02%
2024/01/11	7.8	99.95	16	100.66	100.50	-8.2	32,209	-0.03%
2024/01/10	3	100.50	0	0.00	100.00	3	32,083	0.01%
2024/01/09	1	101.00	0	0.00	101.00	1	31,963	0.00%
2024/01/08	12	101.88	1	103.50	101.50	11	31,828	0.03%
2024/01/05	0	0.00	1	104.00	104.00	-1	31,693	0.00%
2024/01/04	0	0.00	1	104.00	104.00	-1	31,937	0.00%
2024/01/03	1	104.50	2	104.25	104.50	-1	32,154	0.00%
2024/01/02	0	0.00	4	105.00	105.00	-4	32,305	-0.01%
2023/12/29	2	104.50	8	104.38	104.50	-6	32,250	-0.02%
2023/12/28	3	103.50	31	103.53	104.00	-28	32,274	-0.09%
2023/12/27	0	0.00	1	103.50	103.50	-1	32,180	0.00%
2023/12/26	1.1	103.95	11	103.77	104.00	-9.9	32,097	-0.03%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	0.1	103.50	8	103.38	103.50	-7.9	32,363	-0.02%
2023/12/21	16	103.03	3	103.17	103.50	13	32,468	0.04%
2023/12/20	1.2	103.75	23.5	103.69	104.50	-22.3	32,160	-0.07%
2023/12/19	18.2	101.64	1	102.00	102.50	17.2	31,507	0.05%
2023/12/18	1.6	101.50	13	102.00	102.00	-11.4	31,329	-0.04%
2023/12/15	13.2	101.04	0	0.00	101.50	13.2	31,177	0.04%
2023/12/14	2	102.00	6	101.58	102.00	-4	30,726	-0.01%
2023/12/13	1	101.00	3	100.50	101.00	-2	30,500	-0.01%
2023/12/12	0	0.00	2	101.00	101.00	-2	30,839	-0.01%
2023/12/11	4.3	101.24	0	0.00	101.00	4.3	30,769	0.01%
2023/12/08	5	101.00	2	101.50	101.50	3	30,658	0.01%
2023/12/07	6	101.00	0	0.00	101.00	6	30,887	0.02%
2023/12/06	1	101.50	0	0.00	101.00	1	30,950	0.00%
2023/12/05	1	101.00	3	101.00	101.00	-2	30,895	-0.01%
2023/12/04	0	0.00	1	101.00	101.00	-1	30,773	0.00%
2023/12/01	1.1	101.00	1	101.00	100.50	0.1	30,811	0.00%
2023/11/30	6	101.50	7.1	101.50	101.50	-1.1	30,592	0.00%
2023/11/29	4	102.13	5	102.20	102.00	-1	30,267	0.00%
2023/11/28	0	0.00	3.1	102.50	102.50	-3.1	29,970	-0.01%
2023/11/27	11	101.91	4	101.75	101.50	7	30,482	0.02%
2023/11/24	4	102.00	0	0.00	101.50	4	30,442	0.01%
2023/11/22	5.1	102.40	7	102.29	102.00	-1.9	31,063	-0.01%
2023/11/21	3	101.50	1	102.50	102.50	2	30,942	0.01%
2023/11/20	5	101.10	1	101.01	101.00	4	31,170	0.01%
2023/11/17	2	102.75	11.2	102.59	102.50	-9.2	30,949	-0.03%
2023/11/15	21	100.81	15	100.10	100.50	6	30,054	0.02%
2023/11/14	0.2	100.00	26.2	100.21	100.00	-26	29,488	-0.09%
2023/11/13	3.1	97.67	2	98.20	97.70	1.1	29,120	0.00%
2023/11/10	2	97.45	0	0.00	97.20	2	29,544	0.01%
2023/11/09	4	97.90	3	98.03	97.90	1	30,337	0.00%
2023/11/08	2.1	96.91	4.4	96.87	97.00	-2.3	30,321	-0.01%
2023/11/07	2.5	95.84	1	96.40	96.10	1.5	30,373	0.00%
2023/11/06	5	96.76	2	96.80	96.40	3	30,281	0.01%
2023/11/03	10.6	95.72	0	0.00	95.80	10.6	29,982	0.04%
2023/11/02	5.5	97.38	1	96.60	97.00	4.5	29,758	0.02%
2023/11/01	7	95.76	13.4	96.31	95.60	-6.4	30,097	-0.02%
2023/10/31	14	95.99	13.9	96.31	96.50	0.1	30,309	0.00%
2023/10/30	46.5	95.61	21	94.97	94.50	25.5	29,933	0.09%
2023/10/27	11	98.33	1	98.40	98.20	10	28,083	0.04%
2023/10/26	5.5	98.34	5	98.24	98.50	0.5	28,036	0.00%
2023/10/25	10.4	99.02	6.3	98.90	99.00	4.1	27,773	0.01%
2023/10/24	32.5	98.79	6	98.42	98.30	26.4	27,620	0.10%
2023/10/23	30.2	100.73	34	100.53	100.50	-3.8	26,288	-0.01%
2023/10/20	2.1	103.02	2	103.00	103.50	0.1	25,919	0.00%
2023/10/19	9.2	103.46	0	0.00	103.50	9.2	25,714	0.04%
2023/10/18	4	105.88	1	105.50	105.50	3	25,514	0.01%
2023/10/17	1	106.50	0	0.00	106.50	1	25,614	0.00%
2023/10/16	12.1	107.00	0	0.00	107.00	12.1	26,265	0.05%
2023/10/13	20	107.00	1	107.00	107.50	19	26,851	0.07%
2023/10/12	0	0.00	12	106.88	107.00	-12	27,096	-0.04%
2023/10/11	0	0.00	15	106.07	106.00	-15	27,348	-0.05%
2023/10/06	0	0.00	0.3	105.00	105.50	-0.3	27,369	0.00%
2023/10/05	0.2	103.50	0	0.00	103.50	0.2	27,528	0.00%
2023/10/04	7.1	103.00	0	0.00	103.00	7.1	27,645	0.03%
2023/10/03	0.1	104.00	0	0.00	104.00	0.1	27,599	0.00%
2023/10/02	0	0.00	1.1	104.55	104.50	-1.1	27,816	0.00%
2023/09/28	4.2	103.76	2	104.00	104.00	2.2	28,735	0.01%
2023/09/27	6.2	104.05	1	103.50	104.00	5.2	29,226	0.02%
2023/09/26	2.2	104.32	0	0.00	104.00	2.2	30,286	0.01%
2023/09/25	2	105.50	1	105.00	105.50	1	31,242	0.00%
2023/09/22	13.1	105.00	0	0.00	105.00	13.1	31,773	0.04%
2023/09/21	8	105.00	7	105.00	105.00	1	32,181	0.00%
2023/09/20	7	106.29	1	106.00	106.00	6	32,555	0.02%
2023/09/19	13	106.81	2.1	107.00	106.50	10.9	33,360	0.03%
2023/09/18	5	106.00	0	0.00	106.50	5	34,796	0.01%
2023/09/15	5	106.10	0	0.00	106.00	5	35,058	0.01%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	14	106.00	0	0.00	106.00	14	35,116	0.04%
2023/09/12	0.1	106.50	3	107.17	107.50	-2.9	35,594	-0.01%
2023/09/11	1	105.01	1	105.50	105.00	0	35,679	0.00%
2023/09/08	5	105.00	0	0.00	106.00	5	35,975	0.01%
2023/09/07	15	105.57	1	106.00	105.50	14	36,936	0.04%
2023/09/06	8	106.00	1	106.50	106.00	7	38,325	0.02%
2023/09/05	2	107.00	1	106.50	107.00	1	38,319	0.00%
2023/09/04	2	106.25	1	106.00	106.50	1	38,384	0.00%
2023/09/01	1	107.50	2	107.00	107.50	-1	38,403	0.00%
2023/08/31	5	105.50	59	105.52	106.50	-54	38,772	-0.14%
2023/08/30	3	106.50	9	106.33	106.00	-6	38,234	-0.02%
2023/08/29	14.3	105.65	11.4	105.69	106.00	2.9	38,783	0.01%
2023/08/28	2.1	108.48	4.1	108.50	108.00	-2	38,485	-0.01%
2023/08/25	1	108.00	5	108.40	108.00	-4	39,185	-0.01%
2023/08/24	13.2	109.83	25	109.14	109.50	-11.8	40,302	-0.03%
2023/08/23	1	106.50	2	106.50	106.50	-1	40,756	0.00%
2023/08/22	2.1	106.50	1	106.50	106.50	1.1	41,061	0.00%
2023/08/21	0.3	106.00	5	106.50	106.00	-4.7	41,271	-0.01%
2023/08/18	3.1	106.18	3	105.83	106.00	0.1	41,354	0.00%
2023/08/17	1.1	106.95	10	105.90	106.50	-8.9	41,432	-0.02%
2023/08/16	13.5	105.78	6.1	105.99	105.50	7.4	41,323	0.02%
2023/08/15	40	107.63	2	107.00	107.00	38	41,146	0.09%
2023/08/14	1	109.50	2	110.00	110.00	-1	40,542	0.00%
2023/08/11	9.5	108.63	0	0.00	108.50	9.5	40,690	0.02%
2023/08/10	1	110.50	2	110.50	110.00	-1	41,012	0.00%
2023/08/09	0	0.00	7	110.57	110.50	-7	41,109	-0.02%
2023/08/08	0.1	110.00	1	110.99	110.50	-0.9	41,947	0.00%
2023/08/07	8.1	111.18	10.2	110.52	109.50	-2.1	41,823	0.00%
2023/08/04	14.1	110.85	6	110.42	111.00	8.1	41,358	0.02%
2023/08/02	11.1	108.23	0	0.00	108.00	11.1	41,384	0.03%
2023/08/01	1	109.50	3	110.00	110.50	-2	40,993	0.00%
2023/07/31	5	109.20	1	109.00	108.50	4	40,803	0.01%
2023/07/28	6	109.75	5	109.50	109.50	1	40,510	0.00%
2023/07/27	8	110.81	4	112.00	110.50	4	40,589	0.01%
2023/07/26	6.1	111.50	5	111.50	111.50	1.1	40,899	0.00%
2023/07/25	6.1	111.09	14	111.04	112.00	-7.9	40,721	-0.02%
2023/07/24	3	108.50	3.1	107.52	108.00	-0.1	39,989	0.00%
2023/07/21	2	107.50	3	107.83	107.50	-1	40,226	0.00%
2023/07/20	4	108.00	5	108.20	108.00	-1	40,260	0.00%
2023/07/19	12.1	110.17	4	112.00	108.50	8.1	40,018	0.02%
2023/07/18	17	111.74	21.1	112.19	112.00	-4.1	39,654	-0.01%
2023/07/17	15.1	110.13	3	110.17	110.50	12.1	39,110	0.03%
2023/07/14	0	0.00	13	107.88	109.50	-13	38,735	-0.03%
2023/07/13	5	107.90	8	107.75	107.00	-3	38,284	-0.01%
2023/07/12	1	107.50	3.5	107.00	107.50	-2.5	38,042	-0.01%
2023/07/11	6	104.92	4	105.00	105.00	2	37,842	0.01%
2023/07/10	5.4	105.63	1	104.50	104.50	4.4	37,828	0.01%
2023/07/07	3	105.33	0	0.00	105.50	3	37,756	0.01%
2023/07/06	11.1	105.91	5	106.20	105.50	6.1	37,732	0.02%
2023/07/05	19.2	108.22	2	108.25	108.50	17.2	36,789	0.05%
2023/07/04	57.1	110.20	5	111.60	110.00	52.1	36,139	0.14%
2023/07/03	16.7	114.61	46.2	114.07	115.00	-29.5	35,462	-0.08%
2023/06/30	12	111.92	5	112.40	113.00	7	34,309	0.02%
2023/06/29	12.5	113.78	3	114.50	113.00	9.5	33,829	0.03%
2023/06/28	4.2	114.76	7	115.29	115.00	-2.8	33,522	-0.01%
2023/06/27	11	115.09	5	115.50	114.00	6	33,179	0.02%
2023/06/26	9	115.50	36.1	115.57	115.50	-27.1	32,601	-0.08%
2023/06/21	8	112.31	7	112.86	113.00	1	32,082	0.00%
2023/06/20	9	112.28	1	113.00	112.50	8	32,028	0.02%
2023/06/19	6	112.17	10	112.50	112.50	-4	31,892	-0.01%
2023/06/16	6.1	111.59	9.2	111.89	111.00	-3.1	31,825	-0.01%
2023/06/15	35.5	111.68	11	111.05	111.50	24.5	31,398	0.08%
2023/06/14	24	112.38	3.1	112.00	112.50	20.9	31,855	0.07%
2023/06/13	51.1	112.59	41.5	112.05	112.50	9.6	31,723	0.03%
2023/06/12	28.2	110.55	53	109.78	110.50	-24.8	30,901	-0.08%
2023/06/09	4	107.50	3	107.50	108.00	1	29,760	0.00%
2023/06/08	16.2	107.16	1	107.00	107.00	15.2	29,876	0.05%
2023/06/07	4	107.50	11	107.55	108.00	-7	30,051	-0.02%
2023/06/06	5	106.60	4	106.88	107.00	1	30,703	0.00%
2023/06/05	18.1	107.89	15	107.50	107.50	3.1	30,622	0.01%
2023/06/02	6.1	107.75	5	108.30	108.00	1.1	31,419	0.00%
2023/06/01	3	106.83	17	107.35	108.00	-14	31,156	-0.04%
2023/05/31	6.1	106.75	4.3	106.03	106.50	1.8	30,871	0.01%
2023/05/30	4.2	106.86	36	106.83	107.00	-31.8	30,356	-0.10%
2023/05/29	20.2	105.05	20.2	104.45	105.50	0	29,635	0.00%
2023/05/26	11.5	102.85	0	0.00	102.50	11.5	29,233	0.04%
2023/05/25	11	102.73	8	102.75	102.50	3	28,999	0.01%
2023/05/24	2.4	102.58	1	103.00	103.00	1.4	28,936	0.00%
2023/05/23	1	102.50	2	102.50	102.50	-1	28,904	0.00%
2023/05/22	0	0.00	2.5	102.59	103.00	-2.5	28,907	-0.01%
2023/05/19	9	102.50	2	102.50	103.00	7	29,083	0.02%
2023/05/18	2	103.50	62	102.52	103.00	-60	29,193	-0.21%
2023/05/17	2	102.50	3	102.67	102.50	-1	29,333	0.00%
2023/05/16	10.4	102.40	1	103.00	102.00	9.4	28,993	0.03%
2023/05/15	13	102.12	1	102.01	102.00	12	28,601	0.04%
2023/05/12	6	105.58	0.1	104.50	102.50	6	28,557	0.02%
2023/05/11	6	105.58	0.1	104.50	105.00	6	27,867	0.02%
2023/05/10	1	106.00	2.5	106.40	106.50	-1.5	27,910	-0.01%
2023/05/09	1	106.50	11	106.00	106.50	-10	28,140	-0.04%
2023/05/08	7	105.00	1.3	105.00	105.00	5.7	28,301	0.02%
2023/05/05	4	105.00	1	105.50	105.00	3	28,849	0.01%
2023/05/04	2	105.00	1	105.50	105.00	1	29,465	0.00%
2023/05/03	0.2	105.50	11	105.50	105.50	-10.8	29,917	-0.04%
2023/05/02	0	0.00	15.1	105.46	106.00	-15.1	30,781	-0.05%
2023/04/28	0	0.00	1	104.00	104.50	-1	31,312	0.00%
2023/04/27	0	0.00	1	103.50	103.50	-1	31,454	0.00%
2023/04/26	0	103.50	1	104.00	103.50	-1	31,624	0.00%
2023/04/25	0	103.50	8.1	103.13	103.00	-8.1	31,354	-0.03%
2023/04/24	1	103.50	3	103.50	103.50	-2	31,215	-0.01%
2023/04/21	3	104.33	4	104.63	104.00	-1	31,240	0.00%
2023/04/20	1.1	104.48	7	104.43	104.50	-6	31,018	-0.02%
2023/04/19	0	0.00	2	104.00	104.00	-2	31,244	-0.01%
2023/04/18	2	104.00	1	104.00	104.50	1	31,266	0.00%
2023/04/17	1	104.00	6	104.00	104.00	-5	31,594	-0.02%
2023/04/14	1	104.00	8	104.00	104.50	-7	32,030	-0.02%
2023/04/13	5	103.00	2	103.00	103.00	3	32,380	0.01%
2023/04/12	8.1	103.00	1	103.00	102.50	7.1	32,302	0.02%
2023/04/11	6	103.42	1	103.50	103.50	5	32,585	0.02%
2023/04/10	5.1	103.11	2	103.00	103.00	3.1	32,478	0.01%
2023/04/07	4	103.25	0	0.00	103.00	4	32,418	0.01%
2023/04/06	15	103.90	3	104.00	103.50	12	32,371	0.04%
2023/03/31	1	104.50	0	0.00	104.00	1	31,976	0.00%
2023/03/29	1	103.50	1.7	103.50	103.50	-0.7	32,165	0.00%
2023/03/28	6	103.42	0	0.00	103.00	6	32,556	0.02%
2023/03/27	8	104.44	11	103.95	103.50	-3	32,645	-0.01%
2023/03/24	10.1	104.90	23	105.07	105.50	-12.9	33,306	-0.04%
2023/03/23	0	0.00	2	103.00	103.50	-2	32,568	-0.01%
2023/03/22	2	103.75	4.5	103.94	103.50	-2.5	32,454	-0.01%
2023/03/21	0	0.00	18	103.47	103.50	-18	32,672	-0.06%
2023/03/20	2.5	102.70	26	103.38	102.50	-23.5	32,644	-0.07%
2023/03/17	4	103.25	10	103.70	103.50	-6	32,828	-0.02%
2023/03/16	10	102.50	7	102.43	102.00	3	32,303	0.01%
2023/03/15	1	102.50	0	0.00	102.50	1	32,585	0.00%
2023/03/14	1	102.00	1	102.00	102.00	0	33,160	0.00%
2023/03/13	2	102.50	15	102.20	103.00	-13	33,434	-0.04%
2023/03/10	7.4	102.00	7.8	101.76	102.00	-0.4	34,333	0.00%
2023/03/09	15.3	102.80	1	103.00	102.50	14.3	34,973	0.04%
2023/03/08	9	104.44	1	105.00	104.00	8	35,167	0.02%
2023/03/07	13	105.04	33	105.09	105.00	-20	35,211	-0.06%
2023/03/06	5	103.20	34	103.40	103.50	-29	34,782	-0.08%
2023/03/03	1	102.50	8	102.88	102.50	-7	34,733	-0.02%
2023/03/02	0	0.00	14	102.21	102.50	-14	34,949	-0.04%
2023/03/01	0	102.50	4	101.50	102.00	-4	35,010	-0.01%
2023/02/24	10	101.40	7	101.71	101.00	3	34,736	0.01%
2023/02/23	0	0.00	2	102.75	103.00	-2	34,341	-0.01%
2023/02/22	4	101.75	1.1	102.00	102.00	2.9	34,713	0.01%
2023/02/21	2	102.50	6	102.50	102.50	-4	34,783	-0.01%
2023/02/20	2	103.50	4.2	103.02	103.00	-2.2	35,331	-0.01%
2023/02/17	2	103.00	3	103.50	103.50	-1	35,745	0.00%
2023/02/16	3	103.00	4	103.25	103.50	-1	36,384	0.00%
2023/02/15	16	102.00	6	102.08	102.50	10	37,202	0.03%
2023/02/14	2.1	101.76	3	101.67	102.00	-0.9	37,250	0.00%
2023/02/13	8	101.63	5	101.50	101.00	3	37,616	0.01%
2023/02/10	10	102.00	3	101.50	101.50	7	37,809	0.02%
2023/02/09	4	101.13	5	100.90	101.00	-1	38,059	0.00%
2023/02/08	1	101.00	0	0.00	100.50	1	38,379	0.00%
2023/02/07	15.1	100.80	1	102.00	100.50	14.1	38,627	0.04%
2023/02/06	10.4	101.12	9	101.61	101.50	1.4	38,581	0.00%
2023/02/03	2	99.75	0	0.00	99.60	2	38,523	0.01%
2023/02/02	13	100.31	1	100.50	100.00	12	38,531	0.03%
2023/02/01	7.5	100.10	0.3	100.50	100.00	7.2	38,077	0.02%
2023/01/31	6	99.83	11.5	100.01	99.70	-5.5	37,933	-0.01%
2023/01/30	23.5	98.26	1	99.60	98.10	22.5	37,093	0.06%
2023/01/17	10	98.16	2.1	98.40	98.10	7.9	36,341	0.02%
2023/01/16	3	98.60	0	0.00	98.10	3	36,361	0.01%
2023/01/13	0.4	99.00	0	0.00	98.60	0.4	36,315	0.00%
2023/01/12	5.2	98.92	14	98.78	98.60	-8.8	36,978	-0.02%
2023/01/11	1	99.40	1	99.40	99.10	0	37,569	0.00%
2023/01/10	3	99.43	2	99.40	99.40	1	37,879	0.00%
2023/01/09	1	98.91	3	99.23	99.10	-2	38,027	-0.01%
2023/01/06	45.2	98.50	0	0.00	98.40	45.2	37,890	0.12%
2023/01/05	9.1	98.05	0.1	98.30	98.00	9	38,045	0.02%
2023/01/04	11.1	98.28	0	0.00	98.10	11.1	38,079	0.03%
2023/01/03	11	98.63	1	98.20	99.10	10	38,013	0.03%
2022/12/30	4	100.10	0	0.00	99.90	4	37,602	0.01%
2022/12/29	26.4	99.73	0	0.00	99.70	26.4	37,753	0.07%
2022/12/27	0	0.00	1	100.50	100.50	-1	37,915	0.00%
2022/12/23	2	100.50	2	100.50	101.00	0	38,434	0.00%
2022/12/22	2	100.50	0	0.00	101.00	2	38,849	0.01%
2022/12/21	13	100.46	0	0.00	100.00	13	39,308	0.03%
2022/12/20	3	100.17	1	100.00	100.00	2	39,198	0.01%
2022/12/19	1.1	100.55	1	101.00	101.50	0.1	39,135	0.00%
2022/12/16	9	100.56	1	101.00	100.50	8	38,899	0.02%
2022/12/15	6.1	101.67	0	0.00	101.50	6.1	38,102	0.02%
2022/12/14	0	0.00	4	102.38	102.50	-4	38,124	-0.01%
2022/12/13	3.1	101.35	30	101.50	101.00	-26.9	38,141	-0.07%
2022/12/12	3	101.67	0	0.00	102.00	3	37,850	0.01%
2022/12/09	13	102.08	1	102.50	102.00	12	38,145	0.03%
2022/12/08	7.1	101.93	0	0.00	101.50	7.1	37,890	0.02%
2022/12/07	7	102.43	4	102.25	102.00	3	37,817	0.01%
2022/12/06	4.2	103.52	3.2	103.53	103.00	1	37,621	0.00%
2022/12/05	7.2	105.88	11	105.82	105.50	-3.8	37,014	-0.01%
2022/12/02	16.9	104.93	16	105.25	105.50	0.9	36,500	0.00%
2022/12/01	10	102.55	6	102.42	103.00	4	35,734	0.01%
2022/11/30	10	100.90	2	101.00	100.50	8	34,905	0.02%
2022/11/29	34.5	100.00	1.1	99.99	100.00	33.4	34,038	0.10%
2022/11/28	10.1	99.86	1.3	100.11	100.00	8.8	33,757	0.03%
2022/11/25	1	100.50	72	100.99	100.50	-71	33,605	-0.21%
2022/11/24	17.2	100.30	3	100.67	101.00	14.2	33,507	0.04%
2022/11/23	15.1	101.00	0	0.00	100.50	15.1	33,169	0.05%
2022/11/22	5	100.40	0	0.00	100.50	5	33,091	0.02%
2022/11/21	2	100.25	0	0.00	100.00	2	32,902	0.01%
2022/11/18	9	100.83	0	0.00	100.50	9	32,636	0.03%
2022/11/17	6	101.42	1	101.50	101.50	5	32,326	0.02%
2022/11/16	26	101.63	76	102.47	101.50	-50	32,188	-0.16%
2022/11/15	10	101.50	3.2	101.69	101.50	6.8	31,685	0.02%
2022/11/14	5	99.98	4	100.63	101.50	1	31,198	0.00%
2022/11/11	85.9	100.09	0	0.00	100.00	85.9	30,512	0.28%
2022/11/10	4.3	100.77	0	0.00	100.50	4.3	29,543	0.01%
2022/11/09	3	101.67	8	102.00	102.50	-5	29,373	-0.02%
2022/11/08	8	100.13	0	0.00	100.00	8	29,190	0.03%
2022/11/07	14.4	100.01	21	100.00	100.00	-6.6	29,498	-0.02%
2022/11/04	14.2	99.95	3.1	100.16	100.50	11.1	29,858	0.04%
2022/11/03	2	101.00	5	101.00	101.00	-3	29,990	-0.01%
2022/11/02	6	101.58	5	101.40	102.00	1	29,765	0.00%
2022/11/01	10	100.95	0	0.00	101.50	10	29,668	0.03%
2022/10/31	3	102.17	3	102.17	102.50	0	29,304	0.00%
2022/10/27	0	0.00	4	104.75	104.00	-4	29,368	-0.01%
2022/10/26	0	0.00	2	103.25	104.00	-2	29,519	-0.01%
2022/10/25	1	102.00	3	102.83	103.50	-2	29,293	-0.01%
2022/10/24	2	103.00	0	0.00	103.00	2	29,045	0.01%
2022/10/21	0	103.00	1	103.00	103.50	-1	28,923	0.00%
2022/10/20	2.3	102.21	1	102.50	102.50	1.3	29,034	0.00%
2022/10/19	5.1	103.51	6	103.83	103.00	-0.9	28,453	0.00%
2022/10/18	4	103.88	0	0.00	103.50	4	28,204	0.01%
2022/10/17	10.1	104.50	0	0.00	105.00	10.1	28,041	0.04%
2022/10/14	0	0.00	3	105.00	105.00	-3	27,956	-0.01%
2022/10/13	3.2	104.17	14	103.14	103.50	-10.9	28,122	-0.04%
2022/10/12	2.1	103.49	0	0.00	103.00	2.1	27,974	0.01%
2022/10/11	14.3	104.40	0	0.00	104.00	14.3	27,628	0.05%
2022/10/07	0	0.00	1	107.00	107.50	-1	27,413	0.00%
2022/10/06	0	0.00	7.1	107.07	107.50	-7.1	27,815	-0.03%
2022/10/05	11	106.41	18	107.11	107.00	-7	27,893	-0.03%
2022/10/04	1	102.00	1	102.50	102.50	0	27,455	0.00%
2022/10/03	1.3	101.06	1	101.00	101.00	0.3	27,474	0.00%
2022/09/30	1	102.00	0	0.00	102.00	1	27,695	0.00%
2022/09/29	12.2	101.46	0	0.00	101.50	12.2	27,913	0.04%
2022/09/28	27.5	101.55	0	0.00	100.50	27.5	28,002	0.10%
2022/09/27	3	103.67	0	0.00	103.50	3	27,942	0.01%
2022/09/26	15.5	104.60	0	0.00	104.00	15.5	28,760	0.05%
2022/09/23	1	106.50	1	106.50	106.50	0	29,122	0.00%
2022/09/22	2	106.50	0	0.00	107.00	2	29,606	0.01%
2022/09/21	5	107.00	0	0.00	107.00	5	29,763	0.02%
2022/09/20	1	107.50	2	108.00	108.50	-1	29,793	0.00%
2022/09/19	5.1	107.11	0	0.00	107.00	5.1	29,797	0.02%
2022/09/16	7.2	107.08	1	107.00	107.50	6.2	30,004	0.02%
2022/09/13	0	0.00	7	109.64	110.00	-7	30,584	-0.02%
2022/09/12	1	109.00	0	0.00	108.50	1	30,594	0.00%
2022/09/08	4	106.50	1	106.50	107.00	3	31,113	0.01%
2022/09/07	7.1	106.86	0	0.00	106.00	7.1	31,387	0.02%
2022/09/06	3	108.00	1	108.00	108.50	2	31,270	0.01%
2022/09/05	0.1	108.00	1	108.00	108.00	-1	31,528	0.00%
2022/09/02	4.1	107.50	0	0.00	107.50	4.1	31,931	0.01%
2022/09/01	10.1	107.30	0.1	108.00	107.50	10	32,046	0.03%
2022/08/31	0.1	108.00	0	0.00	109.00	0.1	31,915	0.00%
2022/08/30	6	108.00	0	0.00	108.50	6	31,741	0.02%
2022/08/29	7	108.07	0	0.00	108.00	7	32,006	0.02%
2022/08/26	2	110.00	12	109.50	110.50	-10	32,155	-0.03%
2022/08/24	8	109.50	0	0.00	109.50	8	33,426	0.02%
2022/08/23	2	110.50	1	110.00	110.00	1	34,509	0.00%
2022/08/22	4.1	110.01	1	111.00	111.00	3.1	34,940	0.01%
2022/08/19	0	111.50	0	0.00	111.00	0	35,525	0.00%
2022/08/18	0	111.50	3	111.83	112.00	-3	35,898	-0.01%
2022/08/17	0	111.50	0	0.00	112.50	0	36,728	0.00%
2022/08/16	8.1	111.37	10	110.50	111.00	-2	36,840	-0.01%
2022/08/15	0	0.00	1	112.00	112.00	-1	36,930	0.00%
2022/08/12	24	113.21	11	113.36	112.50	13	37,208	0.03%
2022/08/11	1	112.25	41.6	112.15	113.00	-40.6	37,022	-0.11%
2022/08/10	1.3	110.42	39	110.36	110.00	-37.7	36,918	-0.10%
2022/08/09	4	108.88	9	108.89	109.00	-5	36,398	-0.01%
2022/08/08	2	107.50	0	0.00	108.00	2	36,343	0.01%
2022/08/05	12	108.08	0	0.00	108.00	12	36,295	0.03%
2022/08/04	1	107.00	15	107.50	108.00	-14	36,249	-0.04%
2022/08/03	0	0.00	1	107.50	108.50	-1	35,932	0.00%
2022/08/02	0	107.50	2	107.25	108.00	-2	35,709	-0.01%
2022/08/01	2	108.50	1	108.50	109.00	1	35,441	0.00%
2022/07/29	0	0.00	2.5	108.90	109.00	-2.5	35,652	-0.01%
2022/07/28	3.3	108.50	2	108.50	108.50	1.3	35,867	0.00%
2022/07/27	0	0.00	5.1	108.77	108.00	-5.1	36,003	-0.01%
2022/07/26	0.3	107.50	2.1	107.74	108.00	-1.8	35,778	-0.01%
2022/07/25	3	106.50	8.2	107.49	107.50	-5.2	35,635	-0.01%
2022/07/22	1.1	105.95	2	106.50	106.00	-0.9	35,447	0.00%
2022/07/21	0.3	104.50	0	0.00	105.50	0.3	35,462	0.00%
2022/07/20	8	104.44	10	104.00	103.50	-2	35,419	-0.01%
2022/07/19	0	0.00	1	104.00	104.00	-1	35,511	0.00%
2022/07/18	10	105.00	8	104.50	105.00	2	35,446	0.01%
2022/07/15	5	105.50	5	105.20	105.00	0	35,469	0.00%
2022/07/14	10	103.00	11	104.32	105.00	-1	35,384	0.00%
2022/07/13	3	103.00	3	103.00	102.50	0	34,910	0.00%
2022/07/12	3.9	100.12	10	99.90	100.50	-6.1	34,569	-0.02%
2022/07/08	0	0.00	5	103.00	102.00	-5	34,172	-0.01%
2022/07/07	5	102.50	13	102.58	103.50	-8	33,867	-0.02%
2022/07/06	8	101.31	0	0.00	100.50	8	33,478	0.02%
2022/07/05	10	102.15	3	102.67	102.50	7	33,199	0.02%
2022/07/04	29.1	100.19	16	100.03	100.00	13.1	32,860	0.04%
2022/07/01	28.4	106.49	2.3	106.72	106.00	26.1	32,262	0.08%
2022/06/30	5	109.10	2	109.25	109.00	3	31,744	0.01%
2022/06/29	1	111.50	16	111.97	111.00	-15	31,393	-0.05%
2022/06/28	1	111.50	8	111.69	112.00	-7	31,168	-0.02%
2022/06/27	2.5	111.10	21	111.48	111.00	-18.5	31,040	-0.06%
2022/06/24	10	110.00	4.1	109.39	110.00	5.9	30,863	0.02%
2022/06/23	16.1	107.75	0	0.00	108.00	16.1	30,701	0.05%
2022/06/22	3	110.00	0	0.00	109.50	3	30,281	0.01%
2022/06/21	1	111.50	2.1	111.53	112.00	-1.1	30,597	0.00%
2022/06/20	18.2	109.94	1	110.00	109.00	17.2	30,276	0.06%
2022/06/17	3.1	109.69	13	109.92	109.50	-9.9	30,071	-0.03%
2022/06/16	11.1	112.00	11	112.59	111.50	0.1	29,597	0.00%
2022/06/15	2	111.50	0	0.00	112.00	2	30,439	0.01%
2022/06/14	1.3	111.77	8	110.94	111.50	-6.7	30,755	-0.02%
2022/06/13	7.2	111.71	1	111.50	111.50	6.2	30,823	0.02%
2022/06/10	1	114.50	0.2	114.50	114.00	0.8	30,587	0.00%
2022/06/09	0.2	115.00	0.6	115.00	115.50	-0.4	30,617	0.00%
2022/06/08	4	114.12	12.2	113.59	114.00	-8.2	30,518	-0.03%
2022/06/07	5	114.30	0	0.00	113.50	5	30,625	0.02%
2022/06/06	14.1	115.57	2.8	115.86	115.50	11.3	30,483	0.04%
2022/06/02	6	115.50	5	114.90	114.00	1	30,890	0.00%
2022/06/01	13.1	114.58	15	115.37	114.50	-1.9	31,010	-0.01%
2022/05/31	4	112.25	22.6	111.98	113.00	-18.6	30,133	-0.06%
2022/05/30	4.4	109.32	5	109.90	110.50	-0.6	28,871	0.00%
2022/05/27	0	0.00	1	111.00	110.00	-1	28,372	0.00%
2022/05/26	5.5	109.50	25	109.40	109.00	-19.6	27,992	-0.07%
2022/05/25	10.2	109.48	24.1	109.37	109.50	-13.9	27,818	-0.05%
2022/05/24	1.3	108.50	34	108.68	108.00	-32.7	27,347	-0.12%
2022/05/23	0	0.00	27	108.50	108.00	-27	26,969	-0.10%
2022/05/20	0	0.00	16	107.91	107.00	-16	26,832	-0.06%
2022/05/19	6	106.75	9.8	106.66	107.50	-3.8	26,456	-0.01%
2022/05/18	2	106.75	37	106.78	107.00	-35	26,023	-0.13%
2022/05/17	2	104.75	7	104.86	105.00	-5	25,518	-0.02%
2022/05/16	1	104.00	4	104.25	104.50	-3	25,323	-0.01%
2022/05/13	0	0.00	3	104.00	104.00	-3	25,172	-0.01%
2022/05/12	0	0.00	1	102.50	102.00	-1	25,217	0.00%
2022/05/11	0.2	103.50	2	103.25	103.00	-1.8	25,124	-0.01%
2022/05/10	0.2	103.50	0	0.00	104.00	0.2	25,133	0.00%
2022/05/09	0.9	103.50	3	103.67	104.00	-2.1	25,217	-0.01%
2022/05/06	0	103.33	49	103.00	104.00	-49	25,527	-0.19%
2022/05/05	1	104.50	2	104.50	104.50	-1	25,631	0.00%
2022/05/04	1.4	104.00	1	104.00	104.00	0.4	25,602	0.00%
2022/05/03	1	102.00	0	0.00	102.50	1	25,586	0.00%
2022/04/27	4.1	99.91	103	99.91	100.00	-99	26,323	-0.38%	大賣/
2022/04/26	1	101.00	2	100.75	101.00	-1	26,227	0.00%
2022/04/25	21	100.88	0	0.00	100.50	21	26,131	0.08%
2022/04/22	0	0.00	1	103.50	103.50	-1	25,723	0.00%
2022/04/21	101	103.50	1	103.50	103.00	100	26,086	0.38%	大買/
2022/04/20	2	102.00	1	102.00	103.00	1	26,106	0.00%
2022/04/19	0	0.00	0.4	102.50	102.00	-0.4	26,095	0.00%
2022/04/18	0.2	102.50	0	0.00	102.50	0.2	26,235	0.00%
2022/04/15	0	0.00	1	103.50	103.00	-1	26,622	0.00%
2022/04/14	6	104.50	1	104.00	104.00	5	27,070	0.02%
2022/04/13	1	103.00	1	103.50	104.00	0	27,740	0.00%
2022/04/12	1	102.50	20	102.00	102.00	-19	29,846	-0.06%
2022/04/11	9	102.11	18	102.92	102.00	-9	29,853	-0.03%
2022/04/08	6	102.92	0	0.00	103.00	6	29,736	0.02%
2022/04/07	11	103.82	0	0.00	103.00	11	29,605	0.04%
2022/04/06	2.2	105.00	0	0.00	105.00	2.2	29,253	0.01%
2022/04/01	1	104.50	1	104.50	104.50	0	28,990	0.00%
2022/03/31	0	0.00	2	106.00	106.00	-2	28,748	-0.01%
2022/03/30	1.4	105.50	105	105.51	105.50	-103.6	28,608	-0.36%	大賣/鉅額交易
2022/03/29	0	0.00	0.7	105.91	105.50	-0.7	28,506	0.00%
2022/03/28	1	105.00	2	105.25	106.00	-1	28,443	0.00%
2022/03/25	1	106.50	9.1	106.06	106.00	-8.1	28,332	-0.03%
2022/03/24	16.1	106.59	17	106.94	106.50	-0.9	28,289	0.00%
2022/03/23	0	0.00	13	105.00	105.50	-13	27,980	-0.05%
2022/03/22	1	104.50	0	0.00	104.00	1	28,224	0.00%
2022/03/21	0.5	105.00	1.2	104.59	104.50	-0.7	28,256	0.00%
2022/03/18	1	106.00	10	105.25	106.00	-9	28,271	-0.03%
2022/03/17	2	104.25	3.5	103.71	104.00	-1.5	27,192	-0.01%
2022/03/16	11	100.46	0	0.00	101.50	11	26,806	0.04%
2022/03/15	9	101.06	1.1	101.50	101.00	7.9	26,458	0.03%
2022/03/14	2	102.75	0	0.00	102.50	2	26,525	0.01%
2022/03/11	2	103.75	3	103.67	103.50	-1	26,516	0.00%
2022/03/10	3	103.00	1	103.50	103.00	2	26,500	0.01%
2022/03/09	4.1	101.88	2.2	102.00	101.50	1.8	26,385	0.01%
2022/03/08	25.5	101.06	2	101.50	101.50	23.5	26,349	0.09%
2022/03/07	3.1	102.87	62	102.98	102.50	-58.9	25,720	-0.23%
2022/03/04	2	104.25	6	104.17	105.00	-4	25,816	-0.02%
2022/03/03	0.1	105.00	1	105.00	104.50	-1	25,972	0.00%
2022/03/02	1.1	104.50	3	104.33	104.50	-1.9	26,143	-0.01%
2022/03/01	6	104.08	7	104.64	104.50	-1	26,204	0.00%
2022/02/25	14	103.04	1	103.50	103.00	13	26,220	0.05%
2022/02/24	5	103.30	1	103.50	102.50	4	26,098	0.02%
2022/02/23	11	105.41	1	105.00	105.00	10	25,606	0.04%
2022/02/22	2	104.01	1	104.50	104.50	1	25,709	0.00%
2022/02/21	1	106.50	5	106.10	106.00	-4	25,784	-0.02%
2022/02/18	0	0.00	4	105.50	105.50	-4	25,924	-0.02%
2022/02/17	0	0.00	5	106.00	106.00	-5	25,998	-0.02%
2022/02/16	1.2	105.41	5	105.00	105.50	-3.8	26,003	-0.01%
2022/02/15	0	0.00	4	104.50	104.00	-4	26,223	-0.02%
2022/02/14	1.2	104.08	9	104.22	104.00	-7.8	26,310	-0.03%
2022/02/11	3.1	105.02	0	0.00	106.00	3.1	26,318	0.01%
2022/02/10	22	106.05	3.3	106.50	106.50	18.7	26,440	0.07%
2022/02/09	6	106.08	14	106.04	106.50	-8	26,437	-0.03%
2022/02/08	2.1	104.45	11.3	105.50	105.50	-9.2	26,352	-0.03%
2022/02/07	1	103.00	3	103.33	103.00	-2	25,826	-0.01%
2022/01/26	8.5	102.27	1	102.50	102.00	7.5	25,471	0.03%
2022/01/25	9.1	102.62	4	102.75	103.00	5.1	25,257	0.02%
2022/01/24	4	103.75	3	103.67	103.00	1	25,076	0.00%
2022/01/21	11.4	102.37	1	102.00	102.00	10.4	24,727	0.04%
2022/01/20	3	103.33	1.1	103.95	103.00	1.9	24,415	0.01%
2022/01/19	106	103.97	101	104.49	103.50	5	24,199	0.02%	大買/大賣/
2022/01/18	9	103.89	4.1	104.00	103.50	5	24,100	0.02%
2022/01/17	4.3	103.88	0	0.00	103.50	4.3	24,204	0.02%
2022/01/14	11.2	103.64	1	103.50	103.50	10.2	24,181	0.04%
2022/01/13	11	105.05	4	105.25	105.50	7	24,050	0.03%
2022/01/12	3	104.50	1	105.00	104.50	2	24,214	0.01%
2022/01/11	3.3	104.35	0	0.00	104.50	3.3	24,338	0.01%
2022/01/10	8	105.00	0	0.00	104.50	8	24,605	0.03%
2022/01/07	123.1	107.80	11	106.50	106.50	112.1	24,846	0.45%	大買/鉅額交易
2022/01/06	3	107.33	3	107.67	107.00	0	24,497	0.00%
2022/01/05	46	108.85	51	109.00	109.00	-5	23,990	-0.02%
2022/01/04	4	103.50	0	0.00	103.50	4	22,264	0.02%
2022/01/03	9	103.50	0	0.00	103.00	9	22,420	0.04%
2021/12/30	3	104.17	0	0.00	104.00	3	22,693	0.01%
2021/12/29	1	104.50	1	105.00	105.00	0	23,058	0.00%
2021/12/28	0	0.00	1	105.00	105.50	-1	23,528	0.00%
2021/12/27	4.2	104.50	1	104.50	104.50	3.2	23,690	0.01%
2021/12/23	2	104.00	0	0.00	104.00	2	24,295	0.01%
2021/12/22	5	103.70	7	103.50	103.50	-2	24,599	-0.01%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	6	103.08	1	103.00	103.00	5	24,788	0.02%
2021/12/17	1	103.50	0.4	104.00	103.50	0.6	24,743	0.00%
2021/12/16	31	103.82	0.2	104.00	103.50	30.8	24,530	0.13%
2021/12/15	1	104.50	0	0.00	105.00	1	24,606	0.00%
2021/12/14	0	0.00	1	105.50	104.50	-1	24,867	0.00%
2021/12/13	15	104.87	1	104.50	104.50	14	24,882	0.06%
2021/12/10	3.1	105.32	1	105.00	105.00	2.1	25,648	0.01%
2021/12/08	3	106.00	0	0.00	105.00	3	25,632	0.01%
2021/12/07	2	105.50	0	0.00	106.00	2	25,267	0.01%
2021/12/06	1	105.52	4	106.50	106.50	-3	25,185	-0.01%
2021/12/03	2.1	105.50	2	105.50	105.00	0.1	25,281	0.00%
2021/12/02	5	105.40	7	106.50	105.00	-2	25,365	-0.01%
2021/12/01	2	104.75	1	105.50	105.50	1	25,219	0.00%
2021/11/30	1	105.00	0	0.00	103.50	1	25,243	0.00%
2021/11/29	1.6	103.13	0	0.00	103.50	1.6	24,913	0.01%
2021/11/26	10.3	103.85	10.1	104.00	103.50	0.2	24,820	0.00%
2021/11/25	7	105.29	0	0.00	105.00	7	24,927	0.03%
2021/11/24	8	105.00	0	0.00	105.50	8	24,868	0.03%
2021/11/23	64	106.00	1	106.00	106.00	63	24,601	0.26%
2021/11/19	6.2	107.18	3	106.83	106.50	3.2	24,384	0.01%
2021/11/18	9.2	106.96	0	0.00	107.00	9.2	24,337	0.04%
2021/11/17	11	107.91	21	107.98	107.00	-10	24,205	-0.04%
2021/11/16	5	108.50	7	108.50	108.00	-2	24,180	-0.01%
2021/11/15	1.2	109.00	3	108.50	108.00	-1.8	24,775	-0.01%
2021/11/12	0	0.00	16	108.94	109.00	-16	24,877	-0.06%
2021/11/11	3	107.83	1	108.00	107.50	2	24,858	0.01%
2021/11/10	3	108.67	8.1	109.06	109.00	-5.1	25,126	-0.02%
2021/11/09	16	107.53	0	0.00	108.00	16	25,521	0.06%
2021/11/08	7	107.43	4	107.25	107.50	3	25,431	0.01%
2021/11/05	0	0.00	3	108.50	109.00	-3	25,877	-0.01%
2021/11/04	2	108.00	2	108.00	108.00	0	26,297	0.00%
2021/11/03	0	0.00	0.1	107.75	107.50	-0.1	26,495	0.00%
2021/11/02	1.1	108.00	16.3	107.99	107.50	-15.2	26,978	-0.06%
2021/11/01	2	107.00	0	0.00	106.50	2	26,974	0.01%
2021/10/28	2	108.25	3	108.17	108.50	-1	27,041	0.00%
2021/10/27	15	108.23	0	0.00	108.00	15	27,205	0.06%
2021/10/26	1	108.50	3	108.50	109.00	-2	27,413	-0.01%
2021/10/25	3	108.33	2	107.50	108.00	1	27,459	0.00%
2021/10/22	0	0.00	2	108.00	107.50	-2	27,653	-0.01%
2021/10/21	2	107.50	5	108.00	108.00	-3	27,868	-0.01%
2021/10/20	15.2	107.04	4	107.75	107.50	11.2	27,916	0.04%
2021/10/19	2	108.24	1	107.00	107.00	1	27,785	0.00%
2021/10/18	1	109.50	4	110.13	107.50	-3	28,334	-0.01%
2021/10/15	2	109.00	9.6	108.79	109.50	-7.6	28,682	-0.03%
2021/10/14	0	0.00	14	107.14	106.50	-14	28,303	-0.05%
2021/10/13	4	105.38	2	105.50	105.50	2	28,537	0.01%
2021/10/12	12.2	105.34	0	0.00	105.00	12.2	28,786	0.04%
2021/10/08	6	107.17	4	107.63	108.00	2	29,185	0.01%
2021/10/07	2	106.50	12	106.54	107.00	-10	29,179	-0.03%
2021/10/06	12	103.58	7.3	104.05	103.00	4.8	29,150	0.02%
2021/10/05	21	101.48	2	101.75	101.50	19	28,786	0.07%
2021/10/04	2.3	102.83	11	102.50	103.00	-8.8	28,567	-0.03%
2021/10/01	4.2	103.99	3	103.00	103.00	1.2	28,543	0.00%
2021/09/30	14	104.82	1	105.00	105.00	13	28,439	0.05%
2021/09/29	9.2	104.74	2	104.51	105.00	7.2	28,792	0.02%
2021/09/28	4.1	106.27	0	0.00	106.50	4.1	29,592	0.01%
2021/09/27	1	107.51	1	108.50	107.50	0	29,497	0.00%
2021/09/24	0	0.00	5	107.50	107.50	-5	29,530	-0.02%
2021/09/23	1	107.00	0	0.00	106.50	1	29,793	0.00%
2021/09/22	9.1	106.34	5	106.50	107.00	4.1	29,774	0.01%
2021/09/17	13	107.62	2	108.50	108.50	11	29,528	0.04%
2021/09/16	22	107.55	0	0.00	107.50	22	29,476	0.07%
2021/09/15	16	109.88	15.4	109.73	108.50	0.6	29,612	0.00%
2021/09/14	1.4	107.13	3	107.17	107.50	-1.6	29,019	-0.01%
2021/09/13	3.1	107.34	0	0.00	106.50	3.1	29,065	0.01%
2021/09/10	6.1	107.51	2	107.75	108.00	4.1	29,390	0.01%
2021/09/09	1	106.50	0	0.00	107.00	1	29,660	0.00%
2021/09/08	10.1	107.97	7	108.00	107.50	3.1	29,623	0.01%
2021/09/07	5.3	109.00	3	108.67	108.50	2.3	29,547	0.01%
2021/09/06	6.2	111.37	1.1	111.50	111.00	5.2	29,553	0.02%
2021/09/03	5.1	112.20	4	112.50	112.50	1	29,849	0.00%
2021/09/02	7	111.57	6.2	112.00	111.50	0.9	29,768	0.00%
2021/09/01	5.3	110.71	4	111.00	111.00	1.3	29,654	0.00%
2021/08/31	1	109.00	11	110.32	111.00	-10	29,587	-0.03%
2021/08/30	1	108.00	2	109.00	109.00	-1	29,418	0.00%
2021/08/27	2	107.00	0	0.00	108.00	2	29,666	0.01%
2021/08/26	12	107.46	0	0.00	107.50	12	29,835	0.04%
2021/08/25	2.1	108.02	0	0.00	108.50	2.1	30,168	0.01%
2021/08/24	0	108.00	8	108.50	109.00	-8	30,304	-0.03%
2021/08/23	2	107.00	2	107.50	107.50	0	30,576	0.00%
2021/08/20	2	103.00	3	105.00	104.50	-1	30,649	0.00%
2021/08/19	18	103.78	11.1	103.50	103.00	6.9	31,163	0.02%
2021/08/18	10	106.25	7	105.71	107.00	3	30,717	0.01%
2021/08/17	4.9	106.59	1.6	106.69	106.50	3.3	31,031	0.01%
2021/08/16	4	107.38	3	107.67	107.50	1	31,124	0.00%
2021/08/13	5	108.60	5	109.00	109.00	0	31,441	0.00%
2021/08/12	0	0.00	2	109.00	109.00	-2	31,378	-0.01%
2021/08/11	10.1	106.82	4	108.24	109.00	6.1	31,859	0.02%
2021/08/10	16.5	109.41	0	0.00	108.50	16.5	32,440	0.05%
2021/08/09	1	111.50	2	112.00	112.00	-1	33,341	0.00%
2021/08/06	5.1	112.50	2	112.25	112.50	3.1	33,684	0.01%
2021/08/05	6	111.58	1	111.50	112.00	5	34,169	0.01%
2021/08/04	2	111.75	1.1	111.54	112.00	0.9	36,329	0.00%
2021/08/03	7	111.00	1	112.00	111.50	6	37,309	0.02%
2021/08/02	0	0.00	4	112.13	113.00	-4	37,640	-0.01%
2021/07/30	2	110.00	29	110.02	110.00	-27	38,246	-0.07%
2021/07/29	2	111.00	5.6	110.73	111.00	-3.6	38,400	-0.01%
2021/07/28	2	109.50	2	109.75	110.50	0	39,142	0.00%
2021/07/27	7	111.43	6.6	111.05	111.50	0.4	40,042	0.00%
2021/07/26	10	109.35	5	109.70	110.00	5	40,774	0.01%
2021/07/23	6	110.83	1	111.98	110.50	5	40,978	0.01%
2021/07/22	6	110.08	10	111.00	110.50	-4	41,267	-0.01%
2021/07/21	45	113.28	1	112.50	112.50	44	41,185	0.11%
2021/07/20	13.8	114.86	32	114.97	114.50	-18.2	40,817	-0.04%
2021/07/19	17.3	117.23	0	0.00	116.50	17.3	41,033	0.04%
2021/07/16	10	118.65	3.1	118.66	119.50	6.9	41,627	0.02%
2021/07/15	35.1	118.94	131.2	117.55	119.50	-96.1	41,646	-0.23%	大賣/
2021/07/14	59	116.93	20	117.00	116.00	39	41,038	0.10%
2021/07/13	30	116.50	33	116.38	116.50	-3	41,122	-0.01%
2021/07/12	1	115.00	1	114.50	115.00	0	41,396	0.00%
2021/07/09	12	114.17	1	113.50	114.00	11	41,770	0.03%
2021/07/08	4	115.38	4	115.75	115.50	0	42,184	0.00%
2021/07/07	3	115.33	32.3	115.53	115.00	-29.3	42,614	-0.07%
2021/07/06	6.3	116.51	12	116.25	116.50	-5.8	43,302	-0.01%
2021/07/05	25	114.64	40.2	115.29	117.00	-15.2	43,911	-0.03%
2021/07/02	59	111.98	0	0.00	111.50	59	43,223	0.14%
2021/07/01	3	112.00	4	112.00	112.00	-1	43,510	0.00%
2021/06/30	5	113.50	5	112.80	112.00	0	43,940	0.00%
2021/06/29	9	112.00	3	111.83	111.50	6	45,039	0.01%
2021/06/28	11	112.18	0	0.00	111.50	11	46,909	0.02%
2021/06/25	9	114.11	9.7	113.93	113.00	-0.7	47,286	0.00%
2021/06/24	2	113.25	4	112.88	113.00	-2	47,379	0.00%
2021/06/23	3	110.33	9.4	110.66	111.50	-6.4	47,741	-0.01%
2021/06/22	4	108.88	2	109.00	108.50	2	48,354	0.00%
2021/06/21	23.2	109.55	3	109.33	108.50	20.2	49,335	0.04%
2021/06/18	12.2	111.92	13.4	112.37	111.50	-1.2	50,635	0.00%
2021/06/17	7	111.00	2	112.50	113.00	5	51,947	0.01%
2021/06/16	1	112.50	4	112.00	111.50	-3	54,351	-0.01%
2021/06/15	13.1	112.50	4	112.63	113.00	9.1	56,251	0.02%
2021/06/11	3	112.67	10.1	113.36	113.50	-7.1	58,242	-0.01%
2021/06/10	10	110.75	3	110.67	110.50	7	59,189	0.01%
2021/06/09	6	110.00	1	110.00	109.50	5	60,027	0.01%
2021/06/08	6	110.50	3	110.67	110.50	3	61,243	0.00%
2021/06/07	7	111.00	2.2	111.23	110.50	4.8	62,197	0.01%
2021/06/04	11.3	110.15	13.5	110.17	112.00	-2.2	62,654	0.00%
2021/06/03	5	111.50	8	112.56	111.00	-3	62,906	0.00%
2021/06/02	13	112.46	7	114.00	112.00	6	63,414	0.01%
2021/06/01	14	113.96	5	114.00	114.50	9	64,306	0.01%
2021/05/31	5	112.50	23	112.87	113.50	-18	65,255	-0.03%
2021/05/28	3	110.50	11.4	110.82	111.00	-8.4	66,126	-0.01%
2021/05/27	8	108.44	6	108.58	109.50	2	66,575	0.00%
2021/05/26	8	111.56	13.1	111.85	111.50	-5.1	67,559	-0.01%
2021/05/25	17.1	111.77	7	112.50	112.00	10.1	69,013	0.01%
2021/05/24	11	109.41	7	108.79	109.50	4	69,079	0.01%
2021/05/21	2	109.00	16	109.09	109.50	-14	69,408	-0.02%
2021/05/20	0	0.00	12	105.92	106.00	-12	69,516	-0.02%
2021/05/19	6.8	105.65	3	104.67	105.00	3.8	70,236	0.01%
2021/05/18	15	103.77	28.1	105.18	107.00	-13.1	70,231	-0.02%
2021/05/17	26.6	99.52	17	99.79	98.20	9.6	70,387	0.01%
2021/05/14	2	104.50	7.1	104.71	104.50	-5.1	70,236	-0.01%
2021/05/13	1	103.00	12.9	101.63	103.00	-11.9	70,571	-0.02%
2021/05/12	41.4	101.30	34.2	102.24	102.00	7.2	70,334	0.01%
2021/05/11	49.2	108.11	4	108.26	107.00	45.2	69,233	0.07%
2021/05/10	10	113.75	17	113.65	113.00	-7	69,994	-0.01%
2021/05/07	10	116.20	22.1	116.39	117.50	-12.1	72,312	-0.02%
2021/05/06	25	111.94	15.4	111.52	112.50	9.6	73,359	0.01%
2021/05/05	12.2	111.26	11	112.27	110.00	1.2	74,195	0.00%
2021/05/04	4.7	109.53	27.3	110.57	108.50	-22.6	75,249	-0.03%
2021/05/03	12.1	113.45	13.1	113.23	112.50	-1	76,133	0.00%
2021/04/29	6	117.08	3.6	117.42	116.00	2.4	78,603	0.00%
2021/04/28	27.1	117.30	4	117.25	117.00	23.1	79,282	0.03%
2021/04/27	25.5	118.85	5	119.40	118.50	20.5	80,842	0.03%
2021/04/26	14.1	118.22	6	118.00	117.50	8	81,368	0.01%
2021/04/23	8.1	118.07	1	118.50	119.00	7	82,262	0.01%
2021/04/22	15	119.63	11.4	118.70	117.50	3.6	84,441	0.00%
2021/04/21	35	120.36	1	121.00	120.00	34	88,574	0.04%
2021/04/20	7	121.64	15	121.60	122.00	-8	89,305	-0.01%
2021/04/19	9	122.33	0	122.00	121.50	9	90,633	0.01%
2021/04/16	20	122.90	9	122.83	123.50	11	91,260	0.01%
2021/04/15	37.1	120.86	2	120.50	121.00	35.1	92,273	0.04%
2021/04/14	49.5	119.97	6	121.25	121.50	43.5	93,500	0.05%
2021/04/13	2.4	122.20	13	122.15	122.50	-10.6	96,281	-0.01%
2021/04/12	37	120.96	1.1	121.40	120.50	35.9	99,322	0.04%
2021/04/09	17	120.71	3	121.00	120.00	14	102,027	0.01%
2021/04/08	6.1	122.34	9	122.50	122.50	-2.9	101,224	0.00%
2021/04/07	6.2	123.50	47.1	123.01	123.50	-40.9	101,243	-0.04%
2021/04/06	2	122.75	53	123.45	122.50	-51	101,439	-0.05%
2021/04/01	26.8	122.42	84.3	121.93	121.50	-57.6	101,864	-0.06%
2021/03/31	34.8	124.84	28.2	124.96	124.00	6.6	102,143	0.01%
2021/03/30	16.1	128.97	15.1	129.30	129.50	1	100,661	0.00%
2021/03/29	4	128.13	8.1	127.82	128.50	-4.1	100,823	0.00%
2021/03/26	9.1	127.23	22	127.02	126.50	-12.9	101,700	-0.01%
2021/03/25	7.7	127.17	6	128.08	126.50	1.7	101,299	0.00%
2021/03/24	41.8	128.26	7.1	129.57	128.00	34.8	100,686	0.03%
2021/03/23	11.6	132.01	18.1	132.51	130.50	-6.5	99,806	-0.01%
2021/03/22	23.5	127.73	43	127.19	130.00	-19.5	98,701	-0.02%
2021/03/19	70.5	124.76	32.1	124.63	123.50	38.4	97,546	0.04%
2021/03/18	15	130.03	28.7	130.06	129.50	-13.7	95,637	-0.01%
2021/03/17	30	126.57	35.9	126.13	126.00	-5.9	94,357	-0.01%
2021/03/16	5	122.70	13.3	122.68	123.00	-8.3	92,873	-0.01%
2021/03/15	1	120.00	10	120.70	121.00	-9	92,452	-0.01%
2021/03/12	18	119.17	46.3	119.21	120.00	-28.2	93,263	-0.03%
2021/03/11	30	117.30	26	117.04	117.00	4	94,385	0.00%
2021/03/10	14	116.75	4	116.13	115.50	10	93,926	0.01%
2021/03/09	3	114.00	10.1	114.50	115.00	-7.1	93,640	-0.01%
2021/03/08	16.3	115.50	9	114.67	113.50	7.3	93,481	0.01%
2021/03/05	31.1	114.68	10.7	115.14	115.00	20.3	92,985	0.02%
2021/03/04	16.4	114.20	14	114.39	114.50	2.4	92,545	0.00%
2021/03/03	0	0.00	15.1	114.57	115.50	-15.1	91,575	-0.02%
2021/03/02	12	114.21	19	113.53	112.00	-7	90,689	-0.01%
2021/02/26	43.2	112.77	7	112.64	112.00	36.2	90,179	0.04%
2021/02/25	8.2	115.11	53.2	114.95	116.50	-45	88,553	-0.05%
2021/02/24	13	111.42	0.1	113.00	110.50	12.9	87,097	0.01%
2021/02/23	11.3	109.82	13	110.96	111.50	-1.7	86,598	0.00%
2021/02/22	21.1	111.72	7.3	112.38	111.00	13.8	86,137	0.02%
2021/02/19	24.2	110.31	16	110.38	110.00	8.2	85,645	0.01%
2021/02/18	5.3	113.42	13.4	113.59	113.00	-8.1	84,850	-0.01%
2021/02/17	16	113.25	42.3	114.01	114.00	-26.3	84,908	-0.03%
2021/02/05	18.2	113.93	33.2	114.25	113.50	-15	83,928	-0.02%
2021/02/04	10	114.10	23.5	113.89	114.00	-13.5	83,134	-0.02%
2021/02/03	12.8	116.60	15.6	116.18	116.50	-2.8	82,680	0.00%
2021/02/02	8.3	116.12	24.3	116.33	116.50	-16	82,107	-0.02%
2021/02/01	39.6	111.25	58	110.61	113.00	-18.5	81,389	-0.02%
2021/01/29	36.7	114.73	40.4	113.13	111.50	-3.8	79,640	0.00%
2021/01/28	19.5	119.10	24	118.58	118.50	-4.6	76,874	-0.01%
2021/01/27	12.7	123.32	16.1	123.60	123.00	-3.4	75,136	0.00%
2021/01/26	28.1	122.62	9.1	122.60	122.00	19	73,916	0.03%
2021/01/25	17.4	120.54	15	120.94	123.00	2.3	72,070	0.00%
2021/01/22	58.5	120.19	66.4	120.04	121.50	-7.9	70,174	-0.01%
2021/01/21	13.2	116.61	32.3	116.58	117.00	-19.1	67,021	-0.03%
2021/01/20	19.6	116.27	22.8	115.68	114.50	-3.2	66,129	0.00%
2021/01/19	11.3	115.23	23.6	114.98	115.00	-12.3	64,197	-0.02%
2021/01/18	34.2	113.00	26.3	112.70	114.00	8	63,005	0.01%
2021/01/15	46.3	116.14	55.8	115.31	115.50	-9.5	61,737	-0.02%
2021/01/14	26.2	113.63	106.9	113.38	116.00	-80.7	59,302	-0.14%	大賣/
2021/01/13	12	106.08	39	105.76	106.50	-27	54,542	-0.05%
2021/01/12	49	104.21	42.8	103.83	104.00	6.2	53,983	0.01%
2021/01/11	28.2	107.57	19.4	107.55	107.50	8.8	53,647	0.02%
2021/01/08	18.6	107.05	44.4	107.83	108.00	-25.8	53,291	-0.05%
2021/01/07	13	106.73	45.3	106.91	107.00	-32.3	51,832	-0.06%
2021/01/06	72.6	105.56	51.3	105.73	105.00	21.3	50,561	0.04%
2021/01/05	83.4	103.35	87.1	103.41	104.00	-3.7	47,274	-0.01%
2021/01/04	63.3	96.90	97.9	96.64	99.90	-34.6	44,037	-0.08%
2020/12/31	10.9	91.67	13	91.83	92.00	-2.1	40,427	-0.01%
2020/12/30	23	90.79	45	90.34	91.60	-22	40,179	-0.05%
2020/12/29	11.1	90.92	7	90.99	90.40	4.1	39,796	0.01%
2020/12/28	121	92.11	14	92.44	91.80	107	39,355	0.27%	大買/鉅額交易
2020/12/25	38.6	91.51	52.2	91.47	91.80	-13.6	38,556	-0.04%
2020/12/24	30	89.47	20	89.43	89.60	10	37,188	0.03%
2020/12/23	13	88.73	16	88.96	88.80	-3	37,032	-0.01%
2020/12/22	18	89.22	18.4	89.92	87.70	-0.4	36,732	0.00%
2020/12/21	5	87.36	47	87.10	88.00	-42	36,124	-0.12%
2020/12/18	3	87.67	4	87.73	87.70	-1	35,941	0.00%
2020/12/17	8	88.08	4	87.90	87.80	4	35,866	0.01%
2020/12/16	9	87.76	7	88.06	88.20	2	35,716	0.01%
2020/12/15	14.6	86.77	5	86.70	87.10	9.6	35,463	0.03%
2020/12/14	17	88.25	9	88.64	87.70	8	35,162	0.02%
2020/12/11	12	87.09	13.2	87.55	87.60	-1.2	34,666	0.00%
2020/12/10	18.7	87.87	5	87.88	87.70	13.7	33,930	0.04%
2020/12/09	4	88.70	18.9	88.70	89.00	-14.9	33,480	-0.04%
2020/12/08	45	88.42	17	88.49	87.60	28	32,621	0.09%
2020/12/07	62	85.85	55.2	86.09	87.90	6.8	31,140	0.02%
2020/12/04	3	83.10	12	82.87	82.90	-9	28,798	-0.03%
2020/12/03	3	82.10	3.9	82.16	82.00	-0.9	28,368	0.00%
2020/12/02	0	0.00	6	82.50	82.70	-6	28,204	-0.02%
2020/12/01	2	82.40	0	0.00	82.90	2	28,227	0.01%
2020/11/30	8	82.53	2.6	82.44	82.30	5.4	28,504	0.02%
2020/11/27	1.3	82.60	1	82.70	82.60	0.3	27,917	0.00%
2020/11/26	3.2	82.93	4	82.78	83.00	-0.8	27,869	0.00%
2020/11/25	4.1	81.85	1	81.70	82.00	3.1	27,823	0.01%
2020/11/24	2	82.15	2	82.05	82.00	0	27,853	0.00%
2020/11/23	2	83.10	5	82.68	82.90	-3	27,877	-0.01%
2020/11/20	8	82.36	0	0.00	82.50	8	27,738	0.03%
2020/11/19	3	82.70	1	82.90	82.90	2	27,618	0.01%
2020/11/18	0	0.00	5	83.28	83.20	-5	27,595	-0.02%
2020/11/17	0.4	82.63	10	82.79	83.00	-9.6	27,491	-0.03%
2020/11/16	16.9	82.52	19.4	82.50	82.60	-2.5	27,885	-0.01%
2020/11/13	29	81.56	80.5	81.46	81.40	-51.5	27,577	-0.19%
2020/11/12	7	81.47	8	81.84	81.90	-1	27,494	0.00%
2020/11/11	4.5	81.40	7	80.94	81.60	-2.5	27,213	-0.01%
2020/11/10	1	80.60	3	80.90	80.80	-2	27,174	-0.01%
2020/11/09	1	80.60	18.1	81.01	81.20	-17.1	28,235	-0.06%
2020/11/06	0	0.00	11	79.50	79.70	-11	28,321	-0.04%
2020/11/05	0	0.00	8.2	78.94	79.00	-8.2	28,488	-0.03%
2020/11/04	1	78.80	4	78.50	78.80	-3	29,073	-0.01%
2020/11/03	10	78.40	2	78.45	78.30	8	29,122	0.03%
2020/11/02	1	78.10	0	0.00	78.30	1	29,432	0.00%
2020/10/30	0.7	77.90	0	0.00	77.50	0.7	29,600	0.00%
2020/10/29	0	0.00	40	77.66	78.00	-40	29,550	-0.14%
2020/10/28	8	78.90	0	0.00	78.30	8	30,059	0.03%
2020/10/27	4	79.55	0	0.00	80.00	4	30,234	0.01%
2020/10/26	5	80.18	51	80.34	80.20	-46	30,632	-0.15%
2020/10/23	8	80.74	1	81.00	80.70	7	31,049	0.02%
2020/10/22	3	80.60	2	80.60	80.80	1	32,073	0.00%
2020/10/21	10	80.63	5	80.86	80.40	5	32,779	0.02%
2020/10/20	6	81.23	7	81.16	81.40	-1	33,058	0.00%
2020/10/19	19	80.35	51	81.01	81.30	-32	33,610	-0.10%
2020/10/16	10	79.22	8	79.40	78.60	2	33,408	0.01%
2020/10/15	25	78.34	22	78.37	78.10	3	33,847	0.01%
2020/10/14	0	0.00	1.8	78.26	78.00	-1.8	34,602	-0.01%
2020/10/13	1	79.00	14	78.36	78.90	-13	34,800	-0.04%
2020/10/12	10	78.70	10	78.66	78.70	0	35,259	0.00%
2020/10/08	10	77.80	4	77.70	78.00	6	35,425	0.02%
2020/10/07	1	77.40	0	0.00	77.40	1	35,744	0.00%
2020/10/06	3	78.00	1	77.80	77.80	2	36,066	0.01%
2020/10/05	0	0.00	4	78.00	77.70	-4	36,653	-0.01%
2020/09/30	2	77.75	10	77.58	77.40	-8	37,159	-0.02%
2020/09/29	1	78.30	1	78.10	77.00	0	37,455	0.00%
2020/09/28	22	76.60	9	76.44	76.90	13	37,793	0.03%
2020/09/25	11	74.63	3	74.23	74.30	8	38,001	0.02%
2020/09/24	22	75.50	1	75.30	75.00	21	38,076	0.06%
2020/09/23	2	76.90	1	77.00	76.70	1	37,687	0.00%
2020/09/22	15	76.98	5.5	77.05	76.80	9.5	38,132	0.02%
2020/09/21	4.2	77.67	0	0.00	77.40	4.2	38,706	0.01%
2020/09/18	3	77.73	6	77.77	77.60	-3	40,000	-0.01%
2020/09/17	0	0.00	1	79.00	78.10	-1	40,947	0.00%
2020/09/16	3	78.90	1.8	78.74	78.80	1.2	41,362	0.00%
2020/09/15	11	79.33	1	79.30	79.10	10	41,339	0.02%
2020/09/14	10	79.11	8.8	79.18	79.40	1.2	41,646	0.00%
2020/09/11	0	0.00	17	78.41	78.50	-17	41,491	-0.04%
2020/09/10	2.2	78.32	16	78.34	78.50	-13.8	41,523	-0.03%
2020/09/09	0	0.00	4	77.20	77.90	-4	41,410	-0.01%
2020/09/08	18	77.62	2	77.40	77.50	16	41,473	0.04%
2020/09/07	7	77.04	0.4	77.50	77.30	6.6	41,611	0.02%
2020/09/04	20	76.98	0	0.00	76.90	20	41,954	0.05%
2020/09/03	12	78.38	3.3	78.30	77.70	8.7	41,789	0.02%
2020/09/02	3	77.00	5	77.10	77.80	-2	41,734	0.00%
2020/09/01	4	76.83	4	76.93	77.00	0	42,211	0.00%
2020/08/31	22	77.51	4	77.53	76.90	18	42,474	0.04%
2020/08/28	5	77.60	8	77.29	77.50	-3	42,692	-0.01%
2020/08/27	4.2	77.74	6.1	78.03	77.50	-1.9	42,988	0.00%
2020/08/26	3	78.17	1	78.10	78.20	2	43,281	0.00%
2020/08/25	1	78.40	1.9	78.45	78.30	-0.9	43,441	0.00%
2020/08/24	11	77.89	3	78.07	77.60	8	43,891	0.02%
2020/08/21	0	78.40	1	78.00	78.20	-1	43,964	0.00%
2020/08/20	13	77.55	3	77.73	77.10	10	43,929	0.02%
2020/08/19	2	79.81	7.5	80.15	79.30	-5.5	43,368	-0.01%
2020/08/18	2	79.45	3	79.83	79.80	-1	43,283	0.00%
2020/08/17	0	0.00	3	80.43	80.20	-3	43,604	-0.01%
2020/08/14	10	80.09	2	80.05	80.40	8	43,618	0.02%
2020/08/13	17	79.92	6	80.38	79.50	11	43,559	0.03%
2020/08/12	13	80.84	9	80.98	81.40	4	42,948	0.01%
2020/08/11	9	80.19	0	0.00	79.80	9	43,139	0.02%
2020/08/10	45	80.05	25	80.02	80.50	20	43,407	0.05%
2020/08/07	14	78.44	0	0.00	78.30	14	43,275	0.03%
2020/08/06	7.2	79.19	4	79.18	79.00	3.2	43,625	0.01%
2020/08/05	6	78.18	3	78.13	77.90	3	43,829	0.01%
2020/08/04	3	77.77	0	0.00	78.10	3	44,340	0.01%
2020/08/03	42	77.99	9	77.26	77.10	33	44,597	0.07%
2020/07/31	9	78.78	10	78.96	78.40	-1	44,108	0.00%
2020/07/30	10	77.85	3.2	77.70	78.00	6.8	43,832	0.02%
2020/07/29	8	78.41	10	78.31	78.00	-2	43,666	0.00%
2020/07/28	5	79.46	6	80.50	78.40	-1	43,848	0.00%
2020/07/27	27.2	78.92	4	78.15	78.00	23.2	43,342	0.05%
2020/07/24	16.1	80.61	9	81.10	80.00	7.1	42,760	0.02%
2020/07/23	14	81.98	12	81.88	82.10	2	42,348	0.00%
2020/07/22	12	85.52	15	85.77	85.90	-3	41,517	-0.01%
2020/07/21	33.5	85.47	10.2	85.55	85.30	23.3	40,594	0.06%
2020/07/20	20.5	86.31	1.1	85.75	86.80	19.5	39,798	0.05%
2020/07/17	3	88.23	6	88.35	88.00	-3	39,066	-0.01%
2020/07/16	8	87.49	7	87.71	87.60	1	39,095	0.00%
2020/07/15	2	87.00	8	86.89	86.60	-6	38,790	-0.02%
2020/07/14	0	0.00	2	86.85	86.30	-2	39,163	-0.01%
2020/07/13	5	85.94	12	85.83	86.70	-7	39,298	-0.02%
2020/07/10	25	85.54	3	85.93	84.80	22	39,392	0.06%
2020/07/09	6	86.37	3.1	86.52	86.20	2.9	39,134	0.01%
2020/07/08	8	87.01	12	86.90	87.00	-4	38,728	-0.01%
2020/07/07	5	86.16	3	86.43	87.00	2	38,430	0.01%
2020/07/06	1	86.50	5	86.48	86.40	-4	38,484	-0.01%
2020/07/03	19	85.44	14	85.30	85.30	5	39,251	0.01%
2020/07/02	4	85.55	1	85.90	86.00	3	39,318	0.01%
2020/07/01	26	86.40	12	86.46	85.90	14	39,567	0.04%
2020/06/30	11	86.26	12	86.05	86.30	-1	39,234	0.00%
2020/06/29	8	84.84	24.4	84.34	85.20	-16.4	38,911	-0.04%
2020/06/24	15	82.86	40	82.93	83.50	-25	37,861	-0.07%
2020/06/23	6	80.03	22	80.13	80.20	-16	37,387	-0.04%
2020/06/22	2	78.50	2	78.65	78.90	0	37,269	0.00%
2020/06/19	7	78.44	0	0.00	78.80	7	37,883	0.02%
2020/06/18	3	78.37	0	0.00	78.50	3	37,988	0.01%
2020/06/17	3	78.17	0	0.00	78.20	3	38,713	0.01%
2020/06/16	0	0.00	6	78.22	78.40	-6	40,122	-0.01%
2020/06/15	3	77.27	1	77.10	77.00	2	41,533	0.00%
2020/06/12	4	77.28	6	78.00	78.00	-2	42,349	0.00%
2020/06/11	7	79.11	13.1	79.70	78.60	-6.1	42,992	-0.01%
2020/06/10	2	79.80	2	79.85	79.90	0	43,388	0.00%
2020/06/09	2	79.20	22.4	79.93	79.50	-20.4	44,767	-0.05%
2020/06/08	2	79.40	21	79.56	79.70	-19	45,559	-0.04%
2020/06/05	5	78.16	3	78.03	78.50	2	45,175	0.00%
2020/06/04	0	0.00	17	78.46	78.40	-17	45,232	-0.04%
2020/06/03	2	77.85	8.6	77.98	78.10	-6.6	45,254	-0.01%
2020/06/02	0	0.00	7.5	77.09	77.10	-7.5	45,186	-0.02%
2020/06/01	2	76.30	18	76.36	76.20	-16	45,106	-0.04%
2020/05/29	0	0.00	2	75.80	75.80	-2	45,158	0.00%
2020/05/28	0	0.00	3	75.60	75.30	-3	44,994	-0.01%
2020/05/27	8	75.16	0	0.00	75.30	8	45,453	0.02%
2020/05/26	3	74.93	2	75.00	74.80	1	45,969	0.00%
2020/05/25	4	73.35	4	73.28	73.60	0	46,216	0.00%
2020/05/22	24	73.77	10.1	74.04	73.60	13.9	46,552	0.03%
2020/05/21	4	74.65	0	0.00	74.70	4	46,325	0.01%
2020/05/20	6	74.53	0	0.00	74.50	6	46,417	0.01%
2020/05/19	22.4	75.04	17	75.25	74.80	5.4	46,489	0.01%
2020/05/18	25	75.16	0.1	75.50	75.00	24.9	46,100	0.05%
2020/05/15	29	77.49	2	78.00	77.10	27	45,526	0.06%
2020/05/14	11	78.10	6.1	78.10	78.20	5	45,023	0.01%
2020/05/13	18	78.36	16	78.54	78.80	2	44,680	0.00%
2020/05/12	22	77.56	10	77.95	77.30	12	44,565	0.03%
2020/05/11	15	78.76	34	78.37	78.90	-19	44,747	-0.04%
2020/05/08	6	76.32	8	76.31	76.20	-2	44,242	0.00%
2020/05/07	1	75.20	1	75.40	75.20	0	44,308	0.00%
2020/05/06	10	74.87	2	74.40	74.30	8	44,218	0.02%
2020/05/05	17.4	74.46	7.1	74.54	74.10	10.4	44,492	0.02%
2020/05/04	16	74.46	0	0.00	74.50	16	44,768	0.04%
2020/04/30	5.1	76.35	25.1	76.47	77.00	-20	44,694	-0.04%
2020/04/29	6	75.77	3	75.80	75.60	3	44,975	0.01%
2020/04/28	2.7	75.12	1	75.20	75.20	1.7	45,609	0.00%
2020/04/27	4	74.90	10	74.93	74.90	-6	47,798	-0.01%
2020/04/24	4	73.78	3	73.77	73.80	1	47,910	0.00%
2020/04/23	2	74.00	4	74.13	74.00	-2	48,896	0.00%
2020/04/22	6	73.23	1	73.60	73.90	5	48,768	0.01%
2020/04/21	17	74.48	13	74.05	73.50	4	48,703	0.01%
2020/04/20	3	75.83	4	76.20	76.20	-1	48,171	0.00%
2020/04/17	11	76.23	21	76.05	75.80	-10	48,024	-0.02%
2020/04/16	16	74.56	5	74.56	74.00	11	47,392	0.02%
2020/04/15	6	74.50	10	74.38	74.10	-4	47,157	-0.01%
2020/04/14	5	73.58	10	73.97	74.40	-5	47,387	-0.01%
2020/04/13	8	73.45	3	73.10	73.10	5	47,485	0.01%
2020/04/10	5	73.50	0	0.00	73.90	5	47,506	0.01%
2020/04/09	14.4	74.44	20	74.23	74.00	-5.6	47,817	-0.01%
2020/04/08	38	74.54	26.4	73.42	75.00	11.6	47,242	0.02%
2020/04/07	6	71.32	12	71.38	71.20	-6	45,981	-0.01%
2020/04/06	5	69.86	1	69.80	70.20	4	45,466	0.01%
2020/04/01	3	70.30	5.3	70.05	70.00	-2.3	44,975	-0.01%
2020/03/31	9	70.07	6.8	70.11	69.90	2.2	44,733	0.00%
2020/03/30	9.2	69.83	0	0.00	70.00	9.2	44,283	0.02%
2020/03/27	10	70.56	8	71.05	70.10	2	43,919	0.00%
2020/03/26	2.4	70.93	6	70.90	71.00	-3.6	43,204	-0.01%
2020/03/25	18	71.83	10	71.65	71.40	8	43,208	0.02%
2020/03/24	6	70.10	15	70.03	69.40	-9	42,793	-0.02%
2020/03/23	23.2	67.81	0	0.00	67.50	23.2	43,074	0.05%
2020/03/20	25	69.80	6	70.05	70.80	19	42,561	0.04%
2020/03/19	36.2	67.66	30	68.48	66.30	6.2	41,412	0.01%
2020/03/18	24	70.28	5	70.18	70.00	19	40,185	0.05%
2020/03/17	11	70.91	16	70.89	70.60	-5	39,472	-0.01%
2020/03/16	24	72.28	11	71.19	71.10	13	38,858	0.03%
2020/03/13	34	70.58	15	71.76	74.60	19	38,007	0.05%
2020/03/12	21.2	75.90	3	75.13	74.70	18.2	36,846	0.05%
2020/03/11	13	79.10	1	79.80	78.60	12	35,761	0.03%
2020/03/10	5.6	79.08	5	78.94	79.40	0.6	35,582	0.00%
2020/03/09	10	79.46	1	79.30	79.10	9	35,358	0.03%
2020/03/06	9	81.10	0	0.00	80.80	9	35,166	0.03%
2020/03/05	3.6	82.84	4	83.23	82.70	-0.4	35,040	0.00%
2020/03/04	0	0.00	5	81.52	81.70	-5	35,049	-0.01%
2020/03/03	1	81.10	3	81.80	81.00	-2	34,888	-0.01%
2020/03/02	10	78.91	1	79.50	79.20	9	34,638	0.03%
2020/02/27	4	80.50	11	80.79	80.30	-7	34,937	-0.02%
2020/02/26	8	81.53	0	0.00	81.10	8	34,982	0.02%
2020/02/25	2	80.70	6	80.93	82.30	-4	34,763	-0.01%
2020/02/24	10.5	80.60	1	80.80	80.70	9.5	34,847	0.03%
2020/02/21	7	81.84	0	0.00	81.70	7	35,036	0.02%
2020/02/20	8	82.91	1	83.00	82.80	7	36,338	0.02%
2020/02/19	8	83.00	2	84.35	83.80	6	36,346	0.02%
2020/02/18	34	83.46	8	83.26	83.40	26	36,642	0.07%
2020/02/17	7.2	83.98	1	83.90	83.90	6.2	37,750	0.02%
2020/02/14	7	85.00	4	85.00	84.90	3	38,341	0.01%
2020/02/13	0	0.00	10	85.29	84.70	-10	39,439	-0.03%
2020/02/12	4	84.46	7	84.64	85.50	-3	40,708	-0.01%
2020/02/11	2.3	82.90	3	82.80	82.90	-0.7	41,559	0.00%
2020/02/10	3	82.00	28	81.89	82.00	-25	42,608	-0.06%
2020/02/07	2.1	82.85	14	83.37	82.90	-11.9	43,602	-0.03%
2020/02/06	3.8	83.05	32	82.88	83.60	-28.2	45,059	-0.06%
2020/02/05	6	82.25	3	82.17	82.20	3	46,922	0.01%
2020/02/04	10	82.92	3.1	83.31	82.20	6.9	48,200	0.01%
2020/02/03	0.8	82.20	10	80.14	82.20	-9.2	48,094	-0.02%
2020/01/31	27	83.49	67.3	83.38	83.20	-40.3	47,505	-0.08%
2020/01/30	50	83.96	15	83.49	83.10	35	47,070	0.07%
2020/01/20	5.1	92.33	4	92.25	92.30	1.1	44,925	0.00%
2020/01/17	2	92.05	55	92.11	92.30	-53	44,926	-0.12%
2020/01/16	2.2	89.96	1.6	89.54	90.00	0.6	44,307	0.00%
2020/01/15	0	0.00	4	90.08	89.90	-4	45,467	-0.01%
2020/01/14	0	0.00	11.6	89.81	90.00	-11.6	46,469	-0.02%
2020/01/10	6	88.62	3	88.43	89.00	3	47,630	0.01%
2020/01/09	0.2	87.10	5.1	87.59	87.10	-4.9	48,452	-0.01%
2020/01/08	18.8	87.09	4	87.53	86.50	14.8	48,573	0.03%
2020/01/07	13.1	89.15	6	90.28	89.10	7.1	48,302	0.01%
2020/01/06	5.2	90.75	2	90.65	90.50	3.2	48,395	0.01%
2020/01/03	3	92.13	36	91.57	91.60	-33	48,271	-0.07%
2020/01/02	11.4	90.73	1	90.60	90.80	10.4	48,116	0.02%
2019/12/30	13	91.03	3	91.37	90.90	10	48,265	0.02%
2019/12/27	0	0.00	2	91.40	91.50	-2	48,462	0.00%
2019/12/25	3	90.97	3	91.00	91.00	0	49,146	0.00%
2019/12/24	0.2	90.90	0	0.00	90.90	0.2	49,384	0.00%
2019/12/23	2	90.75	1	90.90	91.50	1	49,552	0.00%
2019/12/20	0.3	91.10	20	92.00	91.10	-19.7	49,578	-0.04%
2019/12/19	10	91.70	0	0.00	92.20	10	49,260	0.02%
2019/12/18	2	92.60	48.1	92.39	92.40	-46.1	48,958	-0.09%
2019/12/17	8	91.16	0	0.00	91.60	8	48,539	0.02%
2019/12/16	0	0.00	6.6	91.72	91.60	-6.6	48,561	-0.01%
2019/12/13	1.1	90.98	10	91.50	91.00	-8.9	48,552	-0.02%
2019/12/12	0	0.00	7	91.87	91.00	-7	48,727	-0.01%
2019/12/11	0	0.00	24	90.98	91.30	-24	48,865	-0.05%
2019/12/10	7	90.33	7.2	90.22	90.30	-0.2	49,354	0.00%
2019/12/09	8	90.90	26.4	91.29	91.00	-18.4	49,715	-0.04%
2019/12/06	0	0.00	6	90.23	90.50	-6	49,472	-0.01%
2019/12/05	3.2	90.04	4	90.38	89.90	-0.8	49,467	0.00%
2019/12/04	1	88.80	2	88.90	89.50	-1	49,622	0.00%
2019/12/03	3	89.60	24	89.75	90.00	-21	49,672	-0.04%
2019/12/02	21	87.92	9	88.31	88.60	12	49,485	0.02%
2019/11/29	11.3	89.09	7	88.93	88.50	4.3	49,213	0.01%
2019/11/28	2.1	90.47	10.1	90.43	89.80	-8	48,897	-0.02%
2019/11/27	5	90.22	17	90.13	90.60	-12	49,237	-0.02%
2019/11/26	4	89.75	6	90.15	89.90	-2	49,243	0.00%
2019/11/25	13.5	90.02	7.4	89.64	89.60	6.1	48,294	0.01%
2019/11/22	40.1	92.08	22.3	91.44	91.40	17.9	47,978	0.04%
2019/11/21	5.4	90.97	13	91.55	92.50	-7.6	47,972	-0.02%
2019/11/20	12.3	91.96	7.6	91.99	91.90	4.7	47,375	0.01%
2019/11/19	21	92.39	55.6	92.07	92.80	-34.6	47,024	-0.07%
2019/11/18	1	90.00	7	90.43	90.50	-6	45,679	-0.01%
2019/11/15	4	89.98	12	90.23	90.10	-8	45,397	-0.02%
2019/11/14	20	90.52	56.8	89.99	89.30	-36.8	45,007	-0.08%
2019/11/13	21.4	89.81	11	89.68	89.70	10.4	44,081	0.02%
2019/11/12	10.4	89.41	47	89.63	91.00	-36.6	43,699	-0.08%
2019/11/11	30	88.44	51	88.49	87.90	-21	42,815	-0.05%
2019/11/08	28	91.52	40	91.74	90.90	-12	41,247	-0.03%
2019/11/07	5	90.30	38	90.57	90.80	-33	39,749	-0.08%
2019/11/06	10	90.08	18	90.19	90.40	-8	38,542	-0.02%
2019/11/05	39	89.92	100.7	89.77	90.00	-61.7	37,282	-0.17%
2019/11/04	45.1	87.51	57.3	87.83	89.00	-12.2	36,054	-0.03%
2019/11/01	24	83.68	71.1	82.62	84.80	-47.1	34,294	-0.14%
2019/10/31	2	81.05	41	80.97	80.60	-39	33,093	-0.12%
2019/10/30	6.4	79.98	0	0.00	80.20	6.4	32,959	0.02%
2019/10/29	34	80.74	43	81.17	80.80	-9	32,835	-0.03%
2019/10/28	1.3	80.31	19	80.50	80.10	-17.7	32,576	-0.05%
2019/10/25	22	80.18	21	80.06	80.20	1	32,470	0.00%
2019/10/24	10.2	80.45	16	80.39	80.50	-5.8	32,252	-0.02%
2019/10/23	51	80.41	41	80.15	80.50	10	32,630	0.03%
2019/10/22	8	79.08	39.1	79.18	79.50	-31.1	32,364	-0.10%
2019/10/21	1	76.60	5	76.94	77.60	-4	31,601	-0.01%
2019/10/18	13	77.85	13	77.59	76.90	0	31,704	0.00%
2019/10/17	39	76.31	45	76.52	77.20	-6	30,791	-0.02%
2019/10/16	1.1	74.98	4	75.00	75.00	-2.9	29,769	-0.01%
2019/10/15	1	75.00	6	74.98	74.70	-5	29,704	-0.02%
2019/10/14	3	74.23	4.6	74.20	74.50	-1.6	30,027	-0.01%
2019/10/09	4.6	73.02	10	73.28	72.90	-5.4	29,767	-0.02%
2019/10/08	0.2	73.80	11	73.91	74.00	-10.8	29,894	-0.04%
2019/10/07	8.1	73.77	17	73.64	73.40	-8.9	29,759	-0.03%
2019/10/04	1.5	72.31	8	72.38	72.70	-6.5	29,672	-0.02%
2019/10/03	13	71.85	20	71.82	72.00	-7	29,708	-0.02%
2019/10/02	15	72.31	0	0.00	72.30	15	29,572	0.05%
2019/10/01	21	72.53	28	72.55	72.60	-7	29,331	-0.02%
2019/09/27	1	73.60	17.8	73.87	73.20	-16.8	28,815	-0.06%
2019/09/26	5.8	74.46	2	74.30	74.00	3.8	28,901	0.01%
2019/09/25	2	74.20	10.3	74.39	74.80	-8.3	28,895	-0.03%
2019/09/24	1.1	75.18	5	74.88	74.90	-3.9	29,218	-0.01%
2019/09/23	4	74.55	6	74.55	74.70	-2	29,240	-0.01%
2019/09/20	1.1	74.50	1	74.20	74.50	0.1	29,577	0.00%
2019/09/19	10	74.43	4	74.10	73.50	6	29,314	0.02%
2019/09/18	8	74.51	55	74.35	74.40	-47	29,144	-0.16%
2019/09/17	17	74.65	24	74.87	74.60	-7	29,059	-0.02%
2019/09/16	5	75.70	34	75.64	76.00	-29	29,303	-0.10%
2019/09/12	47.8	75.65	38	75.52	76.00	9.8	29,068	0.03%
2019/09/11	2	74.40	0	0.00	74.50	2	28,869	0.01%
2019/09/10	9	74.07	5	74.06	74.10	4	28,884	0.01%
2019/09/09	5	74.72	5	75.50	74.70	0	29,030	0.00%
2019/09/06	8	75.23	9	75.61	75.00	-1	29,372	0.00%
2019/09/05	1	74.70	9	75.03	74.90	-8	29,587	-0.03%
2019/09/04	1	74.00	0	0.00	74.30	1	29,815	0.00%
2019/09/03	1	73.90	1	74.20	73.60	0	29,905	0.00%
2019/09/02	6	74.25	11	73.91	74.00	-5	30,251	-0.02%
2019/08/30	3	73.53	2	73.90	74.20	1	30,587	0.00%
2019/08/29	2	71.95	0	0.00	71.90	2	30,724	0.01%
2019/08/28	18	72.12	1	72.40	72.40	17	31,041	0.05%
2019/08/27	6	72.12	0	0.00	72.20	6	31,307	0.02%
2019/08/26	13	71.85	9	72.00	72.00	4	31,562	0.01%
2019/08/23	4	73.53	1	73.30	73.30	3	31,812	0.01%
2019/08/22	3	73.70	12	73.51	73.90	-9	32,267	-0.03%
2019/08/21	0.1	73.60	3	73.47	73.50	-3	34,158	-0.01%
2019/08/20	1.2	72.52	2	72.45	72.40	-0.8	34,127	0.00%
2019/08/19	1	72.40	3	72.60	72.40	-2	34,491	-0.01%
2019/08/16	3	72.07	0	0.00	72.00	3	35,197	0.01%
2019/08/15	12	71.75	0	0.00	71.60	12	35,147	0.03%
2019/08/14	1	73.50	0	0.00	72.60	1	35,268	0.00%
2019/08/13	3	72.97	3	73.07	72.90	0	35,218	0.00%
2019/08/12	1	74.00	0	0.00	73.70	1	35,749	0.00%
2019/08/08	6	73.10	3	73.27	73.10	3	36,472	0.01%
2019/08/07	14	73.05	6	72.83	72.90	8	37,306	0.02%
2019/08/06	13	72.42	2	73.40	73.30	11	37,843	0.03%
2019/08/05	11	73.42	0	0.00	72.80	11	37,786	0.03%
2019/08/02	25	75.89	1	75.50	75.50	24	37,404	0.06%
2019/08/01	4	77.85	7	77.97	77.90	-3	37,162	-0.01%
2019/07/31	6.2	77.97	2	78.40	78.60	4.2	37,041	0.01%
2019/07/30	18	77.85	2	78.15	77.80	16	37,167	0.04%
2019/07/29	3	78.40	2	78.50	78.40	1	37,511	0.00%
2019/07/26	14	78.48	6	78.32	78.40	8	37,626	0.02%
2019/07/25	76.1	78.45	0	0.00	78.60	76.1	37,671	0.20%
2019/07/24	42.7	81.31	35	81.39	81.30	7.7	37,192	0.02%
2019/07/23	5	80.58	60	81.03	80.90	-55	36,534	-0.15%
2019/07/22	24	80.57	0	0.00	80.60	24	36,414	0.07%
2019/07/19	4	80.00	18	79.78	79.30	-14	36,308	-0.04%
2019/07/18	4.4	79.21	7	79.26	79.00	-2.6	36,773	-0.01%
2019/07/17	8	79.58	8.6	79.69	79.30	-0.6	37,533	0.00%
2019/07/16	15	79.33	19	79.81	80.00	-4	37,702	-0.01%
2019/07/15	20	77.26	22	77.08	78.10	-2	38,121	-0.01%
2019/07/12	6.4	77.75	1	77.70	77.60	5.4	40,175	0.01%
2019/07/11	24	78.25	4.7	78.35	78.20	19.3	41,245	0.05%
2019/07/10	31	78.00	3	78.70	77.90	28	42,238	0.07%
2019/07/09	6	78.48	0	78.00	77.90	6	43,101	0.01%
2019/07/08	14.1	78.66	3	78.90	79.00	11.1	43,727	0.03%
2019/07/05	3.2	78.08	3	78.13	78.20	0.2	44,148	0.00%
2019/07/04	0	0.00	6	78.00	77.70	-6	44,538	-0.01%
2019/07/03	9	77.59	4	77.82	77.50	5	44,768	0.01%
2019/07/02	2	79.20	7.4	79.37	79.10	-5.4	45,091	-0.01%
2019/07/01	4	79.08	21	79.11	79.40	-17	45,435	-0.04%
2019/06/28	4	77.65	1	77.70	77.40	3	46,469	0.01%
2019/06/27	5	77.32	3	77.30	77.40	2	48,925	0.00%
2019/06/26	1	76.30	0	0.00	76.30	1	49,037	0.00%
2019/06/25	1.2	76.23	6	76.70	76.40	-4.8	48,862	-0.01%
2019/06/24	6	76.55	12	76.50	77.10	-6	48,644	-0.01%
2019/06/21	24	78.23	36	77.62	76.80	-12	48,291	-0.02%
2019/06/20	16	77.27	7	77.54	77.70	9	47,665	0.02%
2019/06/19	4	76.78	32	76.84	77.20	-28	47,481	-0.06%
2019/06/18	5	75.80	22	76.05	75.90	-17	46,966	-0.04%
2019/06/17	12	76.02	6	76.17	76.40	6	46,586	0.01%
2019/06/14	6	75.05	16	74.90	75.10	-10	46,296	-0.02%
2019/06/13	12.1	73.67	10	74.05	74.20	2.1	45,938	0.00%
2019/06/12	15	72.99	8	73.09	73.70	7	45,892	0.02%
2019/06/11	11	72.15	3	72.57	72.40	8	45,480	0.02%
2019/06/10	5.2	71.64	7	72.23	72.10	-1.8	45,277	0.00%
2019/06/06	6	71.33	0	0.00	71.10	6	44,971	0.01%
2019/06/05	26	71.97	10	71.00	71.00	16	44,606	0.04%
2019/06/04	6	72.22	0.8	72.10	71.80	5.2	44,249	0.01%
2019/06/03	0	0.00	13	72.93	73.40	-13	43,903	-0.03%
2019/05/31	9	74.23	18	74.56	73.90	-9	43,607	-0.02%
2019/05/30	6.1	73.34	8	72.98	73.40	-1.9	42,989	0.00%
2019/05/29	16	70.43	13	71.46	72.20	3	42,844	0.01%
2019/05/28	20	71.32	11	71.51	71.20	9	42,521	0.02%
2019/05/27	41.4	71.45	50	71.55	71.40	-8.6	40,574	-0.02%
2019/05/24	13.1	71.62	0	0.00	71.40	13.1	40,541	0.03%
2019/05/23	52.4	71.82	33	71.65	71.50	19.4	40,262	0.05%
2019/05/22	28.2	74.44	6	74.00	74.00	22.2	39,723	0.06%
2019/05/21	13.2	74.90	27	75.12	75.00	-13.8	39,988	-0.03%
2019/05/20	24	75.04	6	75.30	75.00	18	39,825	0.05%
2019/05/17	14	75.30	3	74.73	74.70	11	39,707	0.03%
2019/05/16	41.2	77.30	2	77.75	75.90	39.2	39,278	0.10%
2019/05/15	38	77.88	3	77.87	77.80	35	38,512	0.09%
2019/05/14	8	79.41	10	79.59	79.70	-2	37,886	-0.01%
2019/05/13	15	81.85	0	0.00	81.20	15	37,563	0.04%
2019/05/10	23	85.34	33	84.85	83.70	-10	37,575	-0.03%
2019/05/09	23	84.95	23	85.49	84.30	0	37,560	0.00%
2019/05/08	21	86.09	4.8	85.92	85.90	16.2	37,350	0.04%
2019/05/07	4	86.90	13	86.32	86.60	-9	37,276	-0.02%
2019/05/06	26	85.67	30	85.40	84.90	-4	37,269	-0.01%
2019/05/03	22.4	88.29	3	87.60	88.20	19.4	36,812	0.05%
2019/05/02	17	86.65	5	86.72	86.90	12	36,616	0.03%
2019/04/30	17.6	86.84	14	86.81	86.90	3.6	36,365	0.01%
2019/04/29	20	88.09	19	87.88	87.80	1	36,026	0.00%
2019/04/26	11	87.27	8	87.14	87.40	3	35,703	0.01%
2019/04/25	2	86.20	7	86.73	86.80	-5	35,423	-0.01%
2019/04/24	12.8	87.17	8	86.85	86.90	4.8	35,170	0.01%
2019/04/23	13	87.32	16	87.93	88.30	-3	34,864	-0.01%
2019/04/22	21	88.14	23	88.14	87.80	-2	34,003	-0.01%
2019/04/19	29.4	89.95	54.2	89.52	88.90	-24.8	33,706	-0.07%
2019/04/18	86	94.59	104	94.12	91.60	-18	32,619	-0.06%	大賣/
2019/04/17	43	91.65	21.6	91.41	91.80	21.4	30,553	0.07%
2019/04/16	19	90.45	19	90.33	89.90	0	29,346	0.00%
2019/04/15	47	88.05	28	88.56	89.30	19	28,411	0.07%
2019/04/12	3.4	85.89	11	86.23	86.50	-7.6	27,828	-0.03%
2019/04/11	3.6	84.28	6	84.10	83.80	-2.4	27,456	-0.01%
2019/04/10	8	83.00	0	0.00	83.00	8	26,990	0.03%
2019/04/09	0	0.00	4	82.25	82.50	-4	26,686	-0.01%
2019/04/08	5	82.72	1	82.70	82.40	4	26,501	0.02%
2019/04/03	6	81.97	9	81.37	81.90	-3	25,825	-0.01%
2019/04/02	18.1	81.97	64.4	82.33	82.00	-46.4	25,304	-0.18%
2019/04/01	44.4	79.75	39.6	79.32	80.80	4.8	23,838	0.02%
2019/03/29	3	73.30	6	73.32	73.50	-3	21,133	-0.01%
2019/03/27	0	0.00	2	71.95	71.90	-2	21,359	-0.01%
2019/03/26	8	71.70	1	71.70	71.80	7	21,516	0.03%
2019/03/25	3	71.37	0	0.00	71.20	3	21,784	0.01%
2019/03/22	7	73.20	2.6	73.13	73.00	4.4	21,732	0.02%
2019/03/21	3.2	72.90	14	72.91	73.00	-10.8	21,996	-0.05%
2019/03/20	8	72.08	2	72.30	72.40	6	22,458	0.03%
2019/03/19	15	72.19	6	71.82	72.30	9	23,024	0.04%
2019/03/18	2	71.80	12	71.60	72.00	-10	23,226	-0.04%
2019/03/15	5.2	70.90	0	0.00	70.60	5.2	23,470	0.02%
2019/03/14	1	71.00	1	70.90	71.10	0	23,311	0.00%
2019/03/13	1	70.90	6	70.73	70.70	-5	24,214	-0.02%
2019/03/12	16.2	71.20	6.6	71.12	71.20	9.6	24,353	0.04%
2019/03/11	19	70.61	0	0.00	70.40	19	24,453	0.08%
2019/03/07	0.1	71.80	1	71.60	71.60	-0.9	25,765	0.00%
2019/03/05	0	0.00	1	71.70	71.90	-1	26,787	0.00%
2019/03/04	1	71.80	0	0.00	72.20	1	26,928	0.00%
2019/02/27	0	72.70	3	72.90	72.70	-3	26,754	-0.01%
2019/02/26	0	0.00	1.2	73.47	72.80	-1.2	26,722	0.00%
2019/02/25	0	0.00	2	73.30	73.40	-2	26,937	-0.01%
2019/02/22	0.4	73.50	0	0.00	73.50	0.4	27,267	0.00%
2019/02/21	7	73.69	3	73.73	73.80	4	27,552	0.01%
2019/02/20	2	73.40	13	73.12	73.20	-11	27,545	-0.04%
2019/02/19	1	71.70	0.8	72.00	72.00	0.2	27,169	0.00%
2019/02/18	0.4	71.00	6	71.40	71.00	-5.6	27,351	-0.02%
2019/02/15	6	70.42	1	70.30	70.30	5	27,533	0.02%
2019/02/14	8	71.84	0	0.00	71.40	8	27,638	0.03%
2019/02/13	2	71.90	6.9	72.19	72.00	-4.9	27,733	-0.02%
2019/02/12	15	71.84	8	71.65	72.00	7	27,694	0.03%
2019/02/11	10	70.07	0	0.00	69.90	10	27,543	0.04%
2019/01/30	2	70.05	4	69.93	70.00	-2	27,311	-0.01%
2019/01/29	4	70.25	5	70.20	69.90	-1	27,329	0.00%
2019/01/28	3.3	70.79	1	70.80	70.80	2.3	27,288	0.01%
2019/01/24	3.2	70.06	2	69.95	70.00	1.2	27,455	0.00%
2019/01/23	8	69.88	0	0.00	69.70	8	27,740	0.03%
2019/01/22	0	0.00	1	70.50	70.70	-1	27,933	0.00%
2019/01/21	0	0.00	6	71.08	71.20	-6	28,393	-0.02%
2019/01/18	0	0.00	3.2	70.63	70.80	-3.2	29,728	-0.01%
2019/01/17	2.2	70.57	4	70.48	70.40	-1.8	30,927	-0.01%
2019/01/16	8	70.16	1	70.30	70.20	7	31,610	0.02%
2019/01/15	1	70.30	0	0.00	70.30	1	31,959	0.00%
2019/01/14	1	69.40	0	0.00	68.70	1	32,168	0.00%
2019/01/11	1	69.70	5	69.52	69.40	-4	33,547	-0.01%
2019/01/10	3	69.20	1	69.10	69.30	2	33,515	0.01%
2019/01/09	4	69.35	3	69.70	69.90	1	33,515	0.00%
2019/01/08	1	68.20	1	68.60	68.60	0	33,510	0.00%
2019/01/07	12	68.91	18	68.90	69.30	-6	33,710	-0.02%
2019/01/04	6	67.53	2.1	67.61	67.60	3.9	33,606	0.01%
2019/01/03	7.1	68.93	5	68.96	68.90	2.1	33,646	0.01%
2019/01/02	1	70.20	0	0.00	70.10	1	33,501	0.00%
2018/12/28	1	70.80	11.6	70.90	70.80	-10.6	33,856	-0.03%
2018/12/27	0.2	70.80	0	0.00	70.80	0.2	34,100	0.00%
2018/12/26	0	0.00	1	70.60	70.20	-1	34,354	0.00%
2018/12/24	10	70.99	5	71.00	71.40	5	35,126	0.01%
2018/12/22	0	0.00	5	71.04	70.90	-5	35,373	-0.01%
2018/12/21	7	71.23	18	70.77	71.40	-11	35,779	-0.03%
2018/12/20	0.4	71.50	20	71.30	71.50	-19.6	35,804	-0.05%
2018/12/19	5	71.62	7	71.33	71.80	-2	35,643	-0.01%
2018/12/18	0	0.00	6	70.17	70.80	-6	35,873	-0.02%
2018/12/17	1	72.00	4	71.58	71.10	-3	36,093	-0.01%
2018/12/14	11.4	71.72	4	71.83	71.50	7.4	36,528	0.02%
2018/12/13	17	71.86	17.8	72.56	73.00	-0.8	36,813	0.00%
2018/12/12	3.2	71.08	12	70.61	71.20	-8.8	37,341	-0.02%
2018/12/11	3	68.60	2	68.95	68.40	1	37,568	0.00%
2018/12/10	4	67.90	2	67.80	67.70	2	37,759	0.01%
2018/12/07	9	69.43	10.8	69.24	69.10	-1.8	37,568	0.00%
2018/12/06	24	69.46	3	69.47	69.00	21	37,365	0.06%
2018/12/05	2	72.10	0	0.00	71.60	2	36,597	0.01%
2018/12/04	3	73.90	25	73.76	73.40	-22	36,922	-0.06%
2018/12/03	45.5	73.95	18	73.72	74.00	27.5	36,977	0.07%
2018/11/30	15	73.35	9.1	73.29	71.90	5.9	36,598	0.02%
2018/11/29	15	73.50	41	73.35	72.40	-26	35,692	-0.07%
2018/11/28	85.4	72.64	20.9	71.97	73.10	64.5	35,289	0.18%
2018/11/27	22	70.53	25	70.64	70.70	-3	34,839	-0.01%
2018/11/26	6	71.05	13	71.05	71.00	-7	34,800	-0.02%
2018/11/23	7	70.04	0	0.00	70.00	7	34,663	0.02%
2018/11/22	39	70.22	52	70.07	69.50	-13	34,653	-0.04%
2018/11/21	17.2	69.79	17	70.21	70.60	0.2	34,466	0.00%
2018/11/20	24.1	71.51	11	71.67	71.00	13.1	34,147	0.04%
2018/11/19	13.6	73.26	23	73.53	73.40	-9.4	33,901	-0.03%
2018/11/16	1	74.90	4	74.30	74.30	-3	34,199	-0.01%
2018/11/15	16.2	74.11	8	74.11	74.50	8.2	35,037	0.02%
2018/11/14	9.4	73.81	9	73.73	73.30	0.4	34,998	0.00%
2018/11/13	64.4	74.36	50	74.40	74.40	14.4	34,972	0.04%
2018/11/12	31.5	76.17	30	76.67	76.20	1.5	34,899	0.00%
2018/11/09	3	75.60	0	0.00	76.10	3	35,101	0.01%
2018/11/08	5	77.64	5.4	76.80	76.60	-0.4	35,138	0.00%
2018/11/07	1.1	77.90	0	0.00	77.90	1.1	35,022	0.00%
2018/11/06	3	77.73	10	77.65	77.30	-7	35,016	-0.02%
2018/11/05	15	80.58	14	80.23	80.00	1	35,081	0.00%
2018/11/02	9.3	80.95	13	80.67	81.00	-3.7	35,222	-0.01%
2018/11/01	21.2	79.60	4	79.53	79.90	17.2	35,105	0.05%
2018/10/31	31.8	78.23	24	78.18	78.80	7.8	35,267	0.02%
2018/10/30	1.6	75.84	17	75.71	76.40	-15.4	35,030	-0.04%
2018/10/29	6	76.65	1.6	75.74	75.50	4.4	35,063	0.01%
2018/10/26	15.8	77.70	39	77.50	76.20	-23.2	35,074	-0.07%
2018/10/17	29.1	68.85	22.3	70.15	68.10	6.8	34,592	0.02%
2018/10/16	23.2	70.10	6	70.25	70.40	17.2	33,758	0.05%
2018/10/15	4	70.75	36	70.60	70.50	-32	33,489	-0.10%
2018/10/12	10	70.83	6	70.73	71.90	4	33,508	0.01%
2018/10/11	14	70.71	37	70.69	70.10	-23	33,512	-0.07%
2018/10/09	2.2	75.56	7	75.74	75.30	-4.8	32,293	-0.01%
2018/10/08	3	75.63	1	75.50	75.50	2	32,342	0.01%
2018/10/05	7	76.23	7	75.76	75.60	0	32,631	0.00%
2018/10/04	14.1	76.38	0	0.00	76.20	14.1	32,542	0.04%
2018/10/03	1	77.80	6	77.73	77.80	-5	32,668	-0.02%
2018/10/02	10	78.52	30	78.10	78.10	-20	32,896	-0.06%
2018/10/01	13	80.08	2	79.95	79.90	11	32,641	0.03%
2018/09/28	3	79.00	12	78.98	79.20	-9	32,840	-0.03%
2018/09/27	14.2	77.96	7	78.19	78.70	7.2	32,499	0.02%
2018/09/26	8	77.49	11	77.38	77.30	-3	32,279	-0.01%
2018/09/25	1	76.00	6	76.03	76.10	-5	32,142	-0.02%
2018/09/21	8	75.50	2	75.15	75.80	6	32,370	0.02%
2018/09/20	6	75.73	1	76.30	75.60	5	32,265	0.02%
2018/09/19	7	76.21	3	76.10	76.40	4	32,294	0.01%
2018/09/18	16.2	77.02	15	76.28	75.80	1.2	32,335	0.00%
2018/09/17	20	77.68	2	77.70	77.80	18	32,456	0.06%
2018/09/14	2	77.35	8	77.65	77.90	-6	32,799	-0.02%
2018/09/13	13	76.15	46	76.30	76.00	-33	32,828	-0.10%
2018/09/12	14	77.14	19	77.34	77.00	-5	32,740	-0.02%
2018/09/11	61.5	77.19	5	77.04	77.70	56.5	32,803	0.17%
2018/09/10	34	76.07	19	75.82	75.10	15	33,096	0.05%
2018/09/07	37	78.05	23	77.76	77.70	14	32,715	0.04%
2018/09/06	12	79.33	71	79.34	79.30	-59	32,743	-0.18%
2018/09/05	6	80.12	17	80.20	80.10	-11	32,558	-0.03%
2018/09/04	1	80.30	1	80.10	80.10	0	32,939	0.00%
2018/09/03	12	80.20	32	80.23	80.10	-20	33,317	-0.06%
2018/08/31	15.5	80.50	9	80.50	80.50	6.5	34,592	0.02%
2018/08/30	6	81.32	25	81.19	80.90	-19	35,372	-0.05%
2018/08/29	9	81.23	3	81.30	81.40	6	35,704	0.02%
2018/08/28	4	81.25	4	81.23	81.20	0	35,877	0.00%
2018/08/27	2	81.20	1	80.90	81.00	1	36,077	0.00%
2018/08/24	5.3	80.99	14	81.04	81.10	-8.8	36,106	-0.02%
2018/08/23	7	81.13	11.2	81.72	81.80	-4.2	37,143	-0.01%
2018/08/22	4	81.50	19	81.59	81.70	-15	37,444	-0.04%
2018/08/21	3	81.07	2	81.30	81.00	1	37,825	0.00%
2018/08/20	9	81.17	2	81.35	81.00	7	38,555	0.02%
2018/08/17	9	81.31	15	81.46	81.10	-6	39,047	-0.02%
2018/08/16	6	80.93	20	81.05	81.20	-14	39,033	-0.04%
2018/08/15	38	80.64	8	80.59	81.10	30	38,932	0.08%
2018/08/14	56	81.98	18	81.63	81.30	38	38,576	0.10%
2018/08/13	39	84.53	5	84.18	83.80	34	37,744	0.09%
2018/08/10	12	85.90	26	85.70	85.90	-14	37,559	-0.04%
2018/08/09	6	85.22	6	85.40	85.20	0	37,496	0.00%
2018/08/08	6	85.00	24	84.93	85.00	-18	37,984	-0.05%
2018/08/07	4	84.78	7	84.91	84.40	-3	38,653	-0.01%
2018/08/06	7	84.36	44	84.63	84.60	-37	40,277	-0.09%
2018/08/03	0	0.00	5	83.50	83.80	-5	40,685	-0.01%
2018/08/02	11	83.15	7	83.89	82.80	4	40,725	0.01%
2018/08/01	2	84.10	17	84.09	84.10	-15	40,747	-0.04%
2018/07/31	14	83.60	3	83.90	83.80	11	40,718	0.03%
2018/07/30	2	84.05	16	83.94	84.20	-14	40,734	-0.03%
2018/07/27	13	83.18	14	83.33	83.20	-1	40,533	0.00%
2018/07/26	4	83.05	1	83.20	83.50	3	40,985	0.01%
2018/07/25	34	82.81	3	82.77	82.70	31	41,156	0.08%
2018/07/24	35	85.44	6	85.48	85.20	29	41,023	0.07%
2018/07/23	2	85.45	30	85.35	85.50	-28	40,405	-0.07%
2018/07/20	14	85.09	12	85.04	85.30	2	40,448	0.00%
2018/07/19	13.1	84.91	25.8	85.01	85.20	-12.7	40,634	-0.03%
2018/07/18	16	84.14	20	84.00	84.10	-4	41,177	-0.01%
2018/07/17	1	82.90	11	82.62	82.90	-10	41,148	-0.02%
2018/07/16	18	83.13	12	83.18	82.80	6	41,273	0.01%
2018/07/13	1	81.90	8	82.23	82.90	-7	42,018	-0.02%
2018/07/12	12	81.27	1	81.30	81.20	11	42,639	0.03%
2018/07/11	6	81.15	10	81.55	81.60	-4	42,885	-0.01%
2018/07/10	8	80.78	1	80.80	80.50	7	42,680	0.02%
2018/07/09	3	81.10	2	80.80	80.80	1	42,584	0.00%
2018/07/06	17	80.51	2	80.75	80.50	15	42,830	0.04%
2018/07/05	3	81.30	4	81.10	81.20	-1	42,840	0.00%
2018/07/04	27	80.96	23	81.50	81.60	4	43,143	0.01%
2018/07/03	3	81.10	3	81.03	80.70	0	43,802	0.00%
2018/07/02	19	81.64	2	82.85	81.00	17	44,386	0.04%
2018/06/29	7	81.49	24.3	81.98	83.20	-17.3	44,722	-0.04%
2018/06/28	9	80.68	1	80.80	80.50	8	46,328	0.02%
2018/06/27	10	81.25	2	81.10	80.90	8	46,430	0.02%
2018/06/26	15	80.59	17	80.64	81.00	-2	46,386	0.00%
2018/06/25	23.1	81.92	1	82.10	81.50	22.1	46,072	0.05%
2018/06/22	18	82.09	1	82.30	82.30	17	45,973	0.04%
2018/06/21	9.1	82.97	3	82.80	82.70	6.1	45,954	0.01%
2018/06/20	5	82.39	2	82.35	83.00	3	46,402	0.01%
2018/06/19	33	83.46	1	83.10	83.00	32	46,024	0.07%
2018/06/15	8	84.73	0	0.00	85.00	8	45,391	0.02%
2018/06/14	43.1	86.24	7	86.00	85.50	36.1	44,934	0.08%
2018/06/13	4	87.85	11.4	87.42	87.80	-7.4	44,377	-0.02%
2018/06/12	3	87.43	2	87.95	87.70	1	45,087	0.00%
2018/06/11	2.2	87.79	1	87.40	87.40	1.2	45,024	0.00%
2018/06/08	12.1	88.95	14	89.64	88.30	-1.9	45,184	0.00%
2018/06/07	12	90.40	29.3	90.58	91.20	-17.3	44,916	-0.04%
2018/06/06	23	88.71	16.1	89.00	89.10	6.9	44,888	0.02%
2018/06/05	22	88.28	27	88.01	88.10	-5	45,553	-0.01%
2018/06/04	9	87.74	4	87.75	87.80	5	45,573	0.01%
2018/06/01	1.1	86.60	20	86.20	86.60	-18.9	45,724	-0.04%
2018/05/31	3.2	87.25	7	87.19	85.70	-3.8	45,907	-0.01%
2018/05/30	9.1	87.30	4	87.35	87.40	5.1	45,020	0.01%
2018/05/29	3.1	87.57	73.2	88.15	87.60	-70.1	44,829	-0.16%
2018/05/28	5.2	88.55	62	88.38	88.80	-56.8	44,821	-0.13%
2018/05/25	31	85.89	30	85.67	86.50	1	44,419	0.00%
2018/05/24	6.3	84.31	1.1	84.11	84.10	5.2	44,188	0.01%
2018/05/23	3	83.63	0	0.00	83.60	3	44,702	0.01%
2018/05/22	14.1	84.97	16	84.69	84.00	-1.9	45,124	0.00%
2018/05/21	1	85.30	7	84.89	85.00	-6	45,700	-0.01%
2018/05/18	5.1	84.16	5	84.10	83.90	0.1	46,339	0.00%
2018/05/17	22	84.93	7	84.90	84.20	15	47,022	0.03%
2018/05/16	24	85.18	22	84.73	84.60	2	47,215	0.00%
2018/05/15	30	87.25	17	86.57	86.00	13	47,488	0.03%
2018/05/14	42.4	88.77	68	88.46	89.00	-25.6	48,662	-0.05%
2018/05/11	30	84.51	21	84.50	85.00	9	47,388	0.02%
2018/05/10	3.1	82.68	15	82.80	82.90	-11.9	47,391	-0.03%
2018/05/09	42	82.41	3	82.53	81.80	39	47,644	0.08%
2018/05/08	0.1	82.80	4	81.88	82.60	-3.9	48,053	-0.01%
2018/05/07	3	81.37	12	81.62	81.60	-9	48,209	-0.02%
2018/05/04	24	80.36	22	80.70	80.40	2	48,519	0.00%
2018/05/03	20.1	80.53	0	0.00	80.10	20.1	48,855	0.04%
2018/05/02	5	82.94	8	83.18	81.80	-3	48,950	-0.01%
2018/04/30	12	82.33	18	82.63	82.90	-6	49,029	-0.01%
2018/04/27	7.1	81.01	4	81.00	81.50	3.1	49,363	0.01%
2018/04/26	25	80.83	4	80.70	80.60	21	49,915	0.04%
2018/04/25	28	79.95	17	80.26	80.40	11	50,957	0.02%
2018/04/24	63	81.27	63	80.81	80.60	0	51,057	0.00%
2018/04/23	34	83.34	24	83.05	83.00	10	50,484	0.02%
2018/04/20	15.2	83.73	14	84.03	84.00	1.2	50,371	0.00%
2018/04/19	23	83.83	36	84.73	85.00	-13	50,547	-0.03%
2018/04/18	32	85.42	5	85.22	84.80	27	50,204	0.05%
2018/04/17	14	86.67	9	86.73	86.50	5	50,087	0.01%
2018/04/16	18.2	87.38	13	87.43	87.60	5.2	50,333	0.01%
2018/04/13	10	87.09	0	0.00	87.00	10	50,506	0.02%
2018/04/12	18.1	86.94	4.3	87.02	86.80	13.8	50,851	0.03%
2018/04/11	8	87.70	17	88.12	87.30	-9	51,181	-0.02%
2018/04/10	8	87.06	7	87.23	87.00	1	51,411	0.00%
2018/04/09	9.5	87.11	2	86.85	87.40	7.5	51,757	0.01%
2018/04/03	16	87.22	5	87.20	87.20	11	51,281	0.02%
2018/04/02	42	88.12	3	88.57	88.10	39	50,921	0.08%
2018/03/31	86.7	89.00	7	88.74	88.50	79.7	50,680	0.16%
2018/03/30	4	91.83	13	91.18	91.40	-9	48,765	-0.02%
2018/03/29	16	89.91	3	90.23	90.00	13	48,632	0.03%
2018/03/28	7	90.39	1.1	90.50	90.10	6	48,333	0.01%
2018/03/27	4	90.88	3	91.10	91.20	1	48,237	0.00%
2018/03/26	7	89.87	13	90.05	90.20	-6	48,082	-0.01%
2018/03/23	23	90.95	3	90.87	90.40	20	48,202	0.04%
2018/03/22	13	92.64	18	92.87	92.80	-5	48,376	-0.01%
2018/03/21	5	92.60	2	92.50	92.40	3	48,263	0.01%
2018/03/20	3	92.57	6	92.62	92.60	-3	48,615	-0.01%
2018/03/19	34	92.65	2	92.80	92.90	32	48,662	0.07%
2018/03/16	25	93.02	20	93.90	92.80	5	48,767	0.01%
2018/03/15	10	93.54	11	93.48	93.40	-1	48,424	0.00%
2018/03/14	20	93.85	6	93.80	93.30	14	48,939	0.03%
2018/03/13	39	95.95	38	95.82	95.20	1	48,868	0.00%
2018/03/12	21	94.05	19	93.88	94.30	2	48,136	0.00%
2018/03/09	20	91.66	31	91.67	91.90	-11	48,311	-0.02%
2018/03/08	1	89.31	12.8	89.37	89.40	-11.8	48,434	-0.02%
2018/03/07	12	89.19	5	89.42	88.50	7	48,600	0.01%
2018/03/06	11.2	88.22	2	88.30	88.20	9.2	49,225	0.02%
2018/03/05	5	87.42	0	0.00	87.00	5	49,994	0.01%
2018/03/02	2	87.50	0	0.00	87.80	2	49,680	0.00%
2018/03/01	3.5	88.06	4	87.98	87.90	-0.5	49,850	0.00%
2018/02/27	5.1	89.07	25	89.50	88.10	-19.9	49,752	-0.04%
2018/02/26	18	89.41	0	0.00	88.80	18	49,448	0.04%
2018/02/23	12.1	89.52	7	88.39	88.90	5.1	49,325	0.01%
2018/02/22	5	87.78	0	0.00	87.90	5	49,530	0.01%
2018/02/21	12.1	88.45	9	88.40	88.20	3.1	49,335	0.01%
2018/02/12	19	87.82	2.1	87.82	87.60	16.9	48,915	0.03%
2018/02/09	28	87.11	0	0.00	87.50	28	48,743	0.06%
2018/02/08	15	89.55	9	89.72	89.00	6	48,453	0.01%
2018/02/07	28	90.53	13	90.63	90.00	15	49,905	0.03%
2018/02/06	50.2	89.45	11	88.80	89.20	39.2	49,153	0.08%
2018/02/05	19	92.99	6	93.08	92.80	13	47,142	0.03%
2018/02/02	13.1	94.76	5	94.76	95.20	8.1	47,140	0.02%
2018/02/01	19	94.08	4	93.83	93.50	15	47,024	0.03%
2018/01/31	23	92.68	32	92.50	92.20	-9	46,756	-0.02%
2018/01/30	21	93.78	3	94.17	93.60	18	46,299	0.04%
2018/01/29	10	94.84	1	94.70	94.70	9	46,043	0.02%
2018/01/26	4	95.50	0.7	95.60	95.40	3.3	45,847	0.01%
2018/01/25	6	95.80	8	95.79	95.40	-2	45,486	0.00%
2018/01/24	8	96.33	18	96.28	95.90	-10	44,848	-0.02%
2018/01/23	4	96.03	10	95.90	96.90	-6	44,696	-0.01%
2018/01/22	14	96.92	9	96.76	96.60	5	44,513	0.01%
2018/01/19	45	96.08	47	96.24	96.90	-2	43,848	0.00%
2018/01/18	14	94.57	22	94.54	93.80	-8	42,486	-0.02%
2018/01/17	10.4	92.92	11	92.90	93.40	-0.7	42,043	0.00%
2018/01/16	4.3	93.34	4	93.45	93.40	0.3	41,887	0.00%
2018/01/15	17	93.09	11.2	93.06	93.30	5.8	41,766	0.01%
2018/01/12	19	91.98	6	92.07	91.80	13	41,540	0.03%
2018/01/11	13.2	91.31	1	91.40	91.40	12.2	41,459	0.03%
2018/01/10	33	90.92	10	90.80	90.80	23	40,939	0.06%
2018/01/09	14	91.96	0	0.00	91.80	14	40,640	0.03%
2018/01/08	21	91.92	2	91.80	91.80	19	40,616	0.05%
2018/01/05	19	92.00	16	92.53	93.00	3	40,275	0.01%
2018/01/04	12	92.80	9	92.69	92.60	3	39,996	0.01%
2018/01/03	18	94.17	0	0.00	94.00	18	39,819	0.05%
2018/01/02	13	95.02	2	94.85	95.00	11	39,215	0.03%