鴻海 (2317)-凱基-永康券商分點個股進出

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
196.5
漲跌
▲0.5
漲幅
+0.26%
成交量
50,397張
產業
上市其他電子類股
6211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

鴻海 (2317)籌碼相關－凱基-永康券商分點個股進出

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

凱基-永康券商分點個股進出
凱基-永康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
2024/12/03	10.4	197.61	0	0.00	196.50	10.4	67,153	0.02%
2024/12/02	17.4	196.20	4	196.50	196.00	13.4	67,158	0.02%
2024/11/29	11.3	195.00	6	196.33	195.50	5.3	66,987	0.01%
2024/11/28	22.6	195.07	11.1	194.68	195.50	11.6	67,030	0.02%
2024/11/27	48.8	198.39	13.1	197.31	196.50	35.7	67,043	0.05%
2024/11/26	78.4	202.93	13	202.88	202.50	65.4	66,507	0.10%
2024/11/25	3.1	208.02	18	209.81	210.50	-14.9	65,430	-0.02%
2024/11/22	20.3	203.69	17	205.35	203.00	3.3	64,798	0.01%
2024/11/21	18.4	203.24	11	202.77	202.50	7.4	65,000	0.01%
2024/11/20	7.2	206.42	33.1	206.56	206.00	-25.9	65,385	-0.04%
2024/11/19	25.8	202.27	16	203.16	203.50	9.8	65,849	0.01%
2024/11/18	21.2	203.67	11.2	203.43	202.50	10	66,210	0.02%
2024/11/15	66.9	208.48	8.4	208.73	207.00	58.6	66,169	0.09%
2024/11/14	22	212.10	17.1	211.56	211.50	4.9	65,720	0.01%
2024/11/13	10.8	214.14	7.3	214.82	214.50	3.5	65,927	0.01%
2024/11/12	33.4	215.86	7	215.86	214.00	26.4	66,646	0.04%
2024/11/11	2	218.75	8	219.44	220.00	-6	67,372	-0.01%
2024/11/08	5.1	218.40	32.4	218.93	218.00	-27.3	68,533	-0.04%
2024/11/07	10.1	216.27	16.2	217.84	217.00	-6.1	69,919	-0.01%
2024/11/06	23.5	215.35	19	214.88	213.50	4.4	71,518	0.01%
2024/11/05	26.5	213.23	23.2	213.95	214.00	3.3	73,247	0.00%
2024/11/04	2.5	210.06	26	211.38	214.00	-23.5	77,681	-0.03%
2024/11/01	49.8	205.46	32	206.96	208.00	17.7	80,548	0.02%
2024/10/30	7.9	212.24	7.9	212.67	211.50	0	81,929	0.00%
2024/10/29	38.4	209.91	15.3	211.11	209.50	23.1	81,977	0.03%
2024/10/28	78.6	218.29	57.4	216.45	215.00	21.2	81,834	0.03%
2024/10/25	9.5	213.08	12.2	215.14	216.00	-2.7	81,192	0.00%
2024/10/24	25.1	212.17	13	212.04	211.50	12	81,356	0.01%
2024/10/23	11	214.82	7.6	216.04	216.00	3.4	81,746	0.00%
2024/10/22	16.2	214.09	41.7	213.12	215.50	-25.6	82,294	-0.03%
2024/10/21	6	210.48	23.9	212.12	210.00	-17.9	83,469	-0.02%
2024/10/18	21.3	209.43	37.3	209.57	207.50	-16	83,998	-0.02%
2024/10/17	27.1	206.59	21	207.87	208.50	6.1	84,516	0.01%
2024/10/16	27.4	205.78	16.7	204.61	205.00	10.7	84,684	0.01%
2024/10/15	8.3	204.90	73.4	205.11	207.00	-65.1	84,454	-0.08%
2024/10/14	21.4	198.64	16	198.69	199.00	5.3	83,225	0.01%
2024/10/11	46.1	200.20	12.2	201.01	200.00	33.9	84,917	0.04%
2024/10/09	33.3	198.74	21.5	198.44	199.00	11.8	84,841	0.01%
2024/10/08	19.1	195.01	46.9	195.91	194.00	-27.8	84,628	-0.03%
2024/10/07	10.6	196.77	14.4	197.12	197.50	-3.8	86,026	0.00%
2024/10/04	25.5	192.30	38.3	193.87	194.00	-12.8	86,540	-0.01%
2024/10/01	13.3	187.07	8	188.38	187.00	5.3	85,357	0.01%
2024/09/30	15.6	189.72	11.5	189.22	187.50	4.1	86,645	0.00%
2024/09/27	13.1	191.36	30.3	191.41	191.00	-17.2	86,879	-0.02%
2024/09/26	30.8	191.87	11.1	190.05	189.50	19.7	88,138	0.02%
2024/09/25	26.1	188.91	49.1	188.83	188.50	-23.1	88,278	-0.03%
2024/09/24	6.3	181.03	14.5	181.77	183.00	-8.2	87,589	-0.01%
2024/09/23	2	178.00	7.2	179.51	180.00	-5.2	88,056	-0.01%
2024/09/20	15.1	180.46	14.6	180.33	177.00	0.5	89,343	0.00%
2024/09/19	4.3	175.73	0.4	176.00	176.50	3.9	89,933	0.00%
2024/09/18	35.4	175.93	3.8	175.24	174.00	31.6	90,975	0.03%
2024/09/16	3.1	176.92	16.3	180.66	181.00	-13.2	92,423	-0.01%
2024/09/13	6.1	176.27	1.5	176.67	176.00	4.6	94,482	0.00%
2024/09/12	2	175.00	24.1	176.51	177.50	-22.1	96,794	-0.02%
2024/09/11	4.3	170.41	1.2	170.17	169.50	3.1	97,425	0.00%
2024/09/10	26.2	169.87	8	168.32	169.00	18.2	98,440	0.02%
2024/09/09	33.3	172.11	44.3	171.74	172.00	-11	98,999	-0.01%
2024/09/06	3.6	176.09	2.9	177.26	176.50	0.7	100,326	0.00%
2024/09/05	26.6	178.01	5.1	175.93	175.00	21.6	101,765	0.02%
2024/09/04	37.3	176.64	15.1	177.25	179.50	22.2	101,899	0.02%
2024/09/03	0.3	184.77	23.2	184.92	185.00	-22.9	100,741	-0.02%
2024/09/02	15.1	183.91	15.1	183.44	183.00	0	101,914	0.00%
2024/08/30	6.1	184.41	55	183.88	184.50	-48.9	103,273	-0.05%
2024/08/29	13.6	181.68	5.2	183.73	184.50	8.5	104,122	0.01%
2024/08/28	8.3	183.68	19.2	184.43	185.50	-11	104,648	-0.01%
2024/08/27	27.1	180.46	2	180.74	180.50	25	106,103	0.02%
2024/08/26	34.2	183.41	11.2	183.20	182.00	23	106,949	0.02%
2024/08/23	10.1	178.42	8.5	178.25	180.00	1.6	107,498	0.00%
2024/08/22	82.6	181.23	22	182.23	179.50	60.6	107,809	0.06%
2024/08/21	17.8	183.30	15.1	184.40	183.50	2.7	108,503	0.00%
2024/08/20	34.1	188.38	46.2	188.00	186.50	-12	108,463	-0.01%
2024/08/19	12.3	186.85	16.3	187.31	187.00	-4.1	108,510	0.00%
2024/08/16	49.6	184.69	13.1	185.30	184.00	36.5	108,475	0.03%
2024/08/15	51.6	182.40	10	182.80	181.00	41.6	108,044	0.04%
2024/08/14	39.2	185.54	67.8	184.85	185.50	-28.6	107,885	-0.03%
2024/08/13	14.6	180.24	14.4	180.97	181.00	0.2	107,715	0.00%
2024/08/12	27.3	174.93	51.5	175.59	176.00	-24.3	108,358	-0.02%
2024/08/09	12.4	169.72	40.4	169.88	168.50	-28	109,102	-0.03%
2024/08/08	87.2	163.69	88.5	164.15	163.50	-1.2	108,889	0.00%
2024/08/07	61.2	170.94	33.3	172.66	170.50	27.9	107,321	0.03%
2024/08/06	104.2	167.77	65.7	167.66	167.50	38.5	105,884	0.04%	大買/
2024/08/05	88.6	168.97	17.7	169.13	168.00	70.9	102,629	0.07%
2024/08/02	88.6	190.35	19.9	188.22	186.50	68.7	100,061	0.07%
2024/08/01	13	202.73	3.9	203.42	202.50	9.1	99,293	0.01%
2024/07/31	5.6	199.56	12.4	198.94	198.00	-6.8	101,079	-0.01%
2024/07/30	13.3	192.77	13.4	190.63	196.00	-0.1	100,915	0.00%
2024/07/29	8.3	194.34	19.9	193.07	193.00	-11.6	101,111	-0.01%
2024/07/26	47.4	191.93	35.9	191.27	192.00	11.6	101,334	0.01%
2024/07/23	12.5	198.57	14.3	200.42	201.50	-1.8	101,273	0.00%
2024/07/22	57.2	195.57	97.8	194.95	192.50	-40.5	101,525	-0.04%
2024/07/19	23.7	201.73	11.6	201.77	204.00	12.1	100,691	0.01%
2024/07/18	126.3	205.89	72.9	206.83	204.00	53.4	102,383	0.05%	大買/
2024/07/17	58.1	214.51	11.4	213.36	212.00	46.7	101,305	0.05%
2024/07/16	28.8	214.15	4.1	214.27	213.00	24.8	101,241	0.02%
2024/07/15	4	217.62	9	216.11	216.50	-5	102,079	0.00%
2024/07/12	102.5	217.32	51.3	217.86	216.00	51.2	102,453	0.05%	大買/
2024/07/11	11.8	224.93	16.1	225.94	225.50	-4.2	101,909	0.00%
2024/07/10	40	223.75	5.4	223.15	223.50	34.6	103,744	0.03%
2024/07/09	60.8	228.16	38.1	228.18	225.50	22.7	104,436	0.02%
2024/07/08	26.2	224.00	73.2	223.76	226.50	-47	104,093	-0.05%
2024/07/05	11.5	214.37	11.1	213.51	214.50	0.4	105,052	0.00%
2024/07/04	16.1	209.22	58	211.93	214.50	-41.9	105,962	-0.04%
2024/07/03	31.2	204.79	8.2	205.29	203.00	23	105,809	0.02%
2024/07/02	106.4	207.62	6.7	209.20	204.50	99.8	106,349	0.09%	大買/
2024/07/01	22.4	215.66	29.4	216.15	216.00	-6.9	106,325	-0.01%
2024/06/28	39.5	214.32	8.6	214.67	214.00	30.9	108,067	0.03%
2024/06/27	34.2	211.40	30.1	212.03	212.50	4	108,103	0.00%
2024/06/26	54.6	211.88	10.3	210.51	210.00	44.3	109,229	0.04%
2024/06/25	44.6	207.44	49.4	204.16	211.00	-4.9	110,700	0.00%
2024/06/24	37.2	206.91	53.1	207.02	206.00	-15.8	111,189	-0.01%
2024/06/21	87.9	213.16	44.5	214.10	212.00	43.4	112,462	0.04%
2024/06/20	45.3	210.32	52.9	212.57	217.50	-7.6	112,162	-0.01%
2024/06/19	26.1	205.38	55.9	205.55	203.00	-29.8	113,142	-0.03%
2024/06/18	13.3	198.75	20.8	199.00	198.50	-7.5	113,310	-0.01%
2024/06/17	33.6	196.35	21.6	197.39	200.00	12.1	115,217	0.01%
2024/06/14	36.5	196.77	46.3	195.71	198.00	-9.8	116,569	-0.01%
2024/06/13	70.7	191.94	53.2	190.46	192.00	17.5	118,495	0.01%
2024/06/12	7.4	185.42	47.3	185.67	187.50	-39.9	122,764	-0.03%
2024/06/11	10	180.50	20.4	178.72	180.50	-10.3	123,876	-0.01%
2024/06/07	8.1	177.57	9.4	178.36	177.50	-1.3	128,123	0.00%
2024/06/06	28.1	179.59	28.7	180.53	177.50	-0.7	132,975	0.00%
2024/06/05	40.1	172.56	26	176.11	175.50	14.1	133,281	0.01%
2024/06/04	35.9	172.53	6	170.92	171.00	29.9	132,468	0.02%
2024/06/03	51	176.19	27.4	177.97	176.50	23.6	131,562	0.02%
2024/05/31	91.5	175.27	80	174.89	172.00	11.5	130,748	0.01%
2024/05/30	38	176.95	34.3	177.77	176.50	3.8	129,554	0.00%
2024/05/29	45.3	182.44	20.2	181.86	180.50	25.1	130,014	0.02%
2024/05/28	34.7	184.56	7.2	185.14	185.50	27.5	129,230	0.02%
2024/05/27	13.5	182.75	168.9	183.65	185.00	-155.4	128,741	-0.12%	大賣/鉅額交易
2024/05/24	23.4	172.85	14	174.89	176.00	9.4	127,321	0.01%
2024/05/23	26.7	171.56	60.4	172.25	173.00	-33.6	126,500	-0.03%
2024/05/22	6.5	168.25	3	169.67	169.00	3.5	125,395	0.00%
2024/05/21	10.5	166.45	3.3	166.35	166.00	7.2	124,802	0.01%
2024/05/20	30.6	167.94	12.1	167.42	167.50	18.6	124,336	0.01%
2024/05/17	50	169.75	33	169.97	170.00	17	123,763	0.01%
2024/05/16	46.1	172.81	61.5	173.30	171.50	-15.4	122,712	-0.01%
2024/05/15	43.1	169.60	63.2	171.30	170.50	-20.1	120,759	-0.02%
2024/05/14	31.9	169.89	29.5	170.94	172.00	2.4	118,632	0.00%
2024/05/13	34.2	171.40	6	171.04	169.50	28.3	116,850	0.02%
2024/05/10	30.9	170.02	4.4	169.30	169.50	26.5	115,830	0.02%
2024/05/09	18.7	172.31	13.6	173.18	170.50	5.1	114,664	0.00%
2024/05/08	7	169.36	14.3	169.98	169.50	-7.3	113,075	-0.01%
2024/05/07	20.2	169.30	20	169.81	169.50	0.2	112,117	0.00%
2024/05/06	11.9	165.08	114.3	164.84	167.50	-102.4	110,314	-0.09%	大賣/鉅額交易
2024/05/03	44	156.88	19.1	157.42	156.00	24.9	107,787	0.02%
2024/05/02	16.4	153.18	23	153.57	154.00	-6.6	107,073	-0.01%
2024/04/30	36.3	157.49	26	157.82	156.00	10.3	106,176	0.01%
2024/04/29	6.5	159.67	23.5	158.65	158.50	-17	105,289	-0.02%
2024/04/26	10.1	155.40	29.6	155.85	155.00	-19.5	104,036	-0.02%
2024/04/25	34.8	152.47	17.2	151.76	151.50	17.6	102,659	0.02%
2024/04/24	23.1	150.93	63.8	152.02	156.00	-40.7	101,157	-0.04%
2024/04/23	12.7	144.88	7	143.86	144.00	5.7	98,752	0.01%
2024/04/22	12.1	142.59	15.7	144.32	143.00	-3.6	98,059	0.00%
2024/04/19	34.6	143.05	13.4	142.74	143.00	21.2	97,247	0.02%
2024/04/18	6.1	147.33	8.1	147.99	148.00	-1.9	95,526	0.00%
2024/04/17	37.2	144.84	18.4	145.57	146.50	18.7	94,851	0.02%
2024/04/16	43.5	140.21	16.2	139.50	141.00	27.4	93,480	0.03%
2024/04/15	35.4	147.07	6	146.09	146.00	29.4	90,976	0.03%
2024/04/12	13.2	151.92	12.8	151.25	150.50	0.4	89,690	0.00%
2024/04/11	40.1	149.74	33.3	150.29	150.00	6.9	87,961	0.01%
2024/04/10	32.9	155.67	7.1	156.99	154.50	25.9	85,355	0.03%
2024/04/09	24.3	157.96	13.2	158.90	158.00	11.1	84,044	0.01%
2024/04/08	34.2	158.03	8	158.56	158.00	26.1	82,682	0.03%
2024/04/03	28	156.68	12.2	158.06	159.00	15.8	81,311	0.02%
2024/04/02	12.1	154.18	48.9	156.39	159.00	-36.8	79,344	-0.05%
2024/04/01	27	151.70	6.4	151.82	150.50	20.7	76,692	0.03%
2024/03/29	66.2	154.19	30.8	151.17	150.00	35.4	75,560	0.05%
2024/03/28	32.3	152.22	43.6	154.39	155.50	-11.3	73,210	-0.02%
2024/03/27	10.2	145.27	22.9	146.87	148.50	-12.7	70,339	-0.02%
2024/03/26	39	143.14	23.8	143.26	142.00	15.3	68,483	0.02%
2024/03/25	46.1	145.57	15.1	146.07	145.50	31	66,381	0.05%
2024/03/22	30.8	145.04	47.5	145.13	145.50	-16.7	64,505	-0.03%
2024/03/21	44.5	141.70	239.8	140.40	142.50	-195.3	61,032	-0.32%	大賣/鉅額交易
2024/03/20	16.2	138.62	61.2	138.59	138.00	-45	58,649	-0.08%
2024/03/19	216.1	134.91	23.3	134.35	136.00	192.8	55,781	0.35%	大買/鉅額交易
2024/03/18	28.6	132.98	59.2	133.90	136.00	-30.7	53,182	-0.06%
2024/03/15	81.6	130.76	188.9	130.40	132.00	-107.3	49,532	-0.22%	大賣/鉅額交易
2024/03/14	66.2	119.37	87.9	119.89	121.00	-21.7	43,236	-0.05%
2024/03/13	44.9	120.32	109	120.68	120.50	-64.1	40,314	-0.16%	大賣/
2024/03/12	22.3	116.94	208.3	115.24	119.00	-186	34,910	-0.53%	大賣/鉅額交易
2024/03/11	6.3	109.02	85	108.69	109.50	-78.7	29,389	-0.27%
2024/03/08	32.1	106.36	0	0.00	105.00	32.1	27,431	0.12%
2024/03/07	2	107.50	27.6	107.74	107.50	-25.6	26,533	-0.10%
2024/03/06	4.6	106.59	12	106.35	106.50	-7.4	26,183	-0.03%
2024/03/05	27	107.11	38.2	107.62	106.50	-11.1	26,190	-0.04%
2024/03/04	11.2	105.82	39	105.30	106.50	-27.9	25,463	-0.11%
2024/03/01	6.7	102.32	1	103.50	102.00	5.7	24,125	0.02%
2024/02/29	14	103.39	6.3	103.02	103.00	7.8	24,041	0.03%
2024/02/27	5	103.60	1.4	103.85	103.50	3.6	23,750	0.01%
2024/02/26	2	103.50	8.9	103.22	103.50	-6.9	23,649	-0.03%
2024/02/23	3	103.50	7	103.29	103.00	-4	23,790	-0.02%
2024/02/22	5	103.10	5	103.50	103.50	0	24,119	0.00%
2024/02/21	2	103.00	6	103.08	103.00	-4	24,289	-0.02%
2024/02/20	4.2	103.62	8	104.06	103.50	-3.8	24,762	-0.02%
2024/02/19	2	102.50	6	102.75	103.00	-4	24,617	-0.02%
2024/02/16	5.2	101.12	5.5	101.14	101.50	-0.3	25,053	0.00%
2024/02/15	3.1	101.50	4	101.38	101.00	-0.9	25,287	0.00%
2024/02/05	1.1	101.50	2	101.50	101.50	-0.9	25,125	0.00%
2024/02/02	4.3	102.24	0	0.00	102.00	4.3	25,105	0.02%
2024/02/01	0	0.00	1	102.50	103.00	-1	25,344	0.00%
2024/01/31	0	0.00	6.3	102.08	102.50	-6.3	25,428	-0.02%
2024/01/30	4	102.25	3	102.50	102.00	1	25,581	0.00%
2024/01/29	5	102.30	4	102.75	102.50	1	25,927	0.00%
2024/01/26	9	102.61	5	102.80	102.50	4	26,364	0.02%
2024/01/25	1	102.00	5	101.30	102.00	-4	26,353	-0.02%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/22	3	100.00	0	0.00	99.90	3	29,035	0.01%
2024/01/19	0.1	100.50	4	100.00	100.50	-3.9	29,204	-0.01%
2024/01/18	1	99.90	3.3	99.28	99.90	-2.3	29,563	-0.01%
2024/01/17	29.9	99.23	4	99.25	98.60	25.9	29,936	0.09%
2024/01/16	5.3	99.84	0	0.00	100.00	5.3	30,976	0.02%
2024/01/15	9.3	100.29	0	0.00	100.00	9.3	31,922	0.03%
2024/01/12	4	100.50	4	101.25	100.50	0	32,081	0.00%
2024/01/11	10	100.00	0	0.00	100.50	10	32,209	0.03%
2024/01/10	7.5	100.66	0.1	101.00	100.00	7.4	32,083	0.02%
2024/01/09	5	101.50	0	0.00	101.00	5	31,963	0.02%
2024/01/08	11.6	102.42	1	102.00	101.50	10.6	31,828	0.03%
2024/01/05	7.1	104.07	2.3	104.03	104.00	4.8	31,693	0.02%
2024/01/04	1	104.50	0.6	104.25	104.00	0.4	31,937	0.00%
2024/01/03	3	104.49	0.2	104.00	104.50	2.8	32,154	0.01%
2024/01/02	2	104.50	13	105.00	105.00	-11	32,305	-0.03%
2023/12/29	0	0.00	4	104.50	104.50	-4	32,250	-0.01%
2023/12/28	1	103.50	4.1	103.87	104.00	-3.1	32,274	-0.01%
2023/12/26	3	103.50	1	104.00	104.00	2	32,097	0.01%
2023/12/25	3	103.67	0	0.00	103.50	3	32,284	0.01%
2023/12/22	1	103.50	6	103.50	103.50	-5	32,363	-0.02%
2023/12/21	4	103.00	11	103.05	103.50	-7	32,468	-0.02%
2023/12/20	0	0.00	19.4	103.72	104.50	-19.4	32,160	-0.06%
2023/12/19	5	101.50	6	102.08	102.50	-1	31,507	0.00%
2023/12/18	0	0.00	12	102.00	102.00	-12	31,329	-0.04%
2023/12/15	2.6	101.11	0	0.00	101.50	2.6	31,177	0.01%
2023/12/14	2.2	101.50	8.5	101.74	102.00	-6.3	30,726	-0.02%
2023/12/13	3.1	101.00	0	0.00	101.00	3.1	30,500	0.01%
2023/12/12	3.1	100.68	4.1	101.00	101.00	-1	30,839	0.00%
2023/12/11	2.2	101.00	0	0.00	101.00	2.2	30,769	0.01%
2023/12/08	2.1	101.50	0.3	101.50	101.50	1.8	30,658	0.01%
2023/12/07	2	101.00	0.2	101.00	101.00	1.8	30,887	0.01%
2023/12/06	5.9	101.00	1	101.00	101.00	4.9	30,950	0.02%
2023/12/05	2	100.75	0	0.00	101.00	2	30,895	0.01%
2023/12/04	4	100.63	0	0.00	101.00	4	30,773	0.01%
2023/12/01	2.3	100.78	0	0.00	100.50	2.3	30,811	0.01%
2023/11/30	3	101.50	2	101.50	101.50	1	30,592	0.00%
2023/11/29	2.9	102.00	0	0.00	102.00	2.9	30,267	0.01%
2023/11/28	0	0.00	10.1	102.41	102.50	-10.1	29,970	-0.03%
2023/11/27	0	0.00	0.1	102.00	101.50	-0.1	30,482	0.00%
2023/11/24	4	101.25	0	0.00	101.50	4	30,442	0.01%
2023/11/22	12	102.96	1.1	102.23	102.00	10.9	31,063	0.04%
2023/11/21	2	102.00	5	102.20	102.50	-3	30,942	-0.01%
2023/11/20	1	101.00	0.6	101.50	101.00	0.4	31,170	0.00%
2023/11/17	16.5	101.85	18	102.47	102.50	-1.5	30,949	0.00%
2023/11/16	0	0.00	17.8	100.92	101.00	-17.8	30,387	-0.06%
2023/11/15	4.2	100.37	3.5	99.97	100.50	0.8	30,054	0.00%
2023/11/14	2	99.45	10.7	100.32	100.00	-8.7	29,488	-0.03%
2023/11/13	1.2	97.99	3.7	98.22	97.70	-2.5	29,120	-0.01%
2023/11/10	1.2	97.05	0	0.00	97.20	1.2	29,544	0.00%
2023/11/09	1	98.10	1.8	98.07	97.90	-0.8	30,337	0.00%
2023/11/08	2	96.80	6.2	97.02	97.00	-4.2	30,321	-0.01%
2023/11/07	17.1	95.73	0	0.00	96.10	17.1	30,373	0.06%
2023/11/06	8.2	96.60	6.4	96.83	96.40	1.8	30,281	0.01%
2023/11/03	20.3	95.54	6	95.63	95.80	14.3	29,982	0.05%
2023/11/02	4.1	96.95	4.4	96.65	97.00	-0.3	29,758	0.00%
2023/11/01	6	96.01	0.3	96.56	95.60	5.7	30,097	0.02%
2023/10/31	20.8	96.27	9.1	96.17	96.50	11.7	30,309	0.04%
2023/10/30	42	94.90	8.5	94.77	94.50	33.5	29,933	0.11%
2023/10/27	27	98.35	8.1	98.37	98.20	18.9	28,083	0.07%
2023/10/26	1.4	98.43	2.1	98.51	98.50	-0.7	28,036	0.00%
2023/10/25	12.7	99.10	0.2	99.20	99.00	12.5	27,773	0.05%
2023/10/24	75	98.59	17.1	98.38	98.30	57.9	27,620	0.21%
2023/10/23	25	100.81	6.5	100.46	100.50	18.5	26,288	0.07%
2023/10/20	6	103.75	2	103.00	103.50	4	25,919	0.02%
2023/10/19	16.3	104.10	0.2	103.50	103.50	16.1	25,714	0.06%
2023/10/18	3.5	105.61	1	106.50	105.50	2.5	25,514	0.01%
2023/10/17	4	107.00	0	0.00	106.50	4	25,614	0.02%
2023/10/16	6	107.00	0.5	107.00	107.00	5.5	26,265	0.02%
2023/10/13	1	107.00	2	107.00	107.50	-1	26,851	0.00%
2023/10/12	2.2	106.77	7.5	106.97	107.00	-5.3	27,096	-0.02%
2023/10/11	0.7	106.00	8.2	106.00	106.00	-7.5	27,348	-0.03%
2023/10/06	4.5	105.17	3.7	105.11	105.50	0.8	27,369	0.00%
2023/10/05	2	103.00	1.3	103.50	103.50	0.7	27,528	0.00%
2023/10/04	2.9	102.83	0	0.00	103.00	2.9	27,645	0.01%
2023/10/03	3.5	103.87	7	104.00	104.00	-3.5	27,599	-0.01%
2023/10/02	0.1	104.50	0	0.00	104.50	0.1	27,816	0.00%
2023/09/28	9.3	103.56	2	103.25	104.00	7.3	28,735	0.03%
2023/09/27	1.2	104.02	0	0.00	104.00	1.2	29,226	0.00%
2023/09/26	15.2	104.01	0	0.00	104.00	15.2	30,286	0.05%
2023/09/25	2	105.25	0.5	105.50	105.50	1.5	31,242	0.00%
2023/09/22	11.7	105.16	0.4	105.50	105.00	11.4	31,773	0.04%
2023/09/21	9.9	105.25	0.1	106.00	105.00	9.8	32,181	0.03%
2023/09/20	2	106.25	0.5	106.70	106.00	1.5	32,555	0.00%
2023/09/19	1.3	107.00	1.4	107.00	106.50	-0.1	33,360	0.00%
2023/09/18	2.1	106.02	0	0.00	106.50	2.1	34,796	0.01%
2023/09/15	6	106.08	1.1	106.09	106.00	4.9	35,058	0.01%
2023/09/14	1	106.00	6.1	106.59	106.50	-5.1	34,962	-0.01%
2023/09/13	2	106.25	3	106.00	106.00	-1	35,116	0.00%
2023/09/12	1	105.50	14	107.00	107.50	-13	35,594	-0.04%
2023/09/11	2.2	105.04	3.1	105.01	105.00	-0.9	35,679	0.00%
2023/09/08	1.5	105.50	0.5	105.50	106.00	1	35,975	0.00%
2023/09/07	2.1	105.75	1	105.50	105.50	1.1	36,936	0.00%
2023/09/06	4.2	106.23	1	106.50	106.00	3.2	38,325	0.01%
2023/09/05	1	106.02	0	0.00	107.00	1	38,319	0.00%
2023/09/04	2	106.50	0.2	106.84	106.50	1.8	38,384	0.00%
2023/09/01	0.3	107.00	2	107.25	107.50	-1.7	38,403	0.00%
2023/08/31	1.3	105.62	4	105.50	106.50	-2.8	38,772	-0.01%
2023/08/30	2.6	106.11	0	0.00	106.00	2.6	38,234	0.01%
2023/08/29	31.6	105.87	6	105.67	106.00	25.6	38,783	0.07%
2023/08/28	3.1	108.65	12	108.75	108.00	-8.9	38,485	-0.02%
2023/08/25	8	108.00	2.2	108.00	108.00	5.8	39,185	0.01%
2023/08/24	8	109.50	21.2	109.22	109.50	-13.2	40,302	-0.03%
2023/08/23	2	106.50	4.3	106.97	106.50	-2.3	40,756	-0.01%
2023/08/22	0.2	106.00	2.4	106.52	106.50	-2.1	41,061	-0.01%
2023/08/21	0.4	105.93	0.1	106.50	106.00	0.3	41,271	0.00%
2023/08/18	6.9	106.11	0	0.00	106.00	6.9	41,354	0.02%
2023/08/17	7	106.43	2.1	106.71	106.50	4.9	41,432	0.01%
2023/08/16	15.3	106.03	4	106.00	105.50	11.3	41,323	0.03%
2023/08/15	30.1	107.77	15	107.57	107.00	15.1	41,146	0.04%
2023/08/14	3	109.50	12	109.81	110.00	-9	40,542	-0.02%
2023/08/11	16.4	108.88	1.2	110.07	108.50	15.3	40,690	0.04%
2023/08/10	2.5	109.73	6	109.92	110.00	-3.6	41,012	-0.01%
2023/08/09	2.3	110.48	1.3	110.61	110.50	1	41,109	0.00%
2023/08/08	6	110.92	11.2	110.50	110.50	-5.2	41,947	-0.01%
2023/08/07	25.2	110.76	2	112.00	109.50	23.2	41,823	0.06%
2023/08/04	1	110.00	15.6	110.39	111.00	-14.6	41,358	-0.04%
2023/08/02	23.6	108.46	0	0.00	108.00	23.6	41,384	0.06%
2023/08/01	1.5	109.50	7.1	110.28	110.50	-5.6	40,993	-0.01%
2023/07/31	5.2	109.22	0.1	109.00	108.50	5.1	40,803	0.01%
2023/07/28	8.2	110.00	1	110.50	109.50	7.2	40,510	0.02%
2023/07/27	5.2	110.71	2	112.25	110.50	3.2	40,589	0.01%
2023/07/26	1.1	111.02	3.3	111.50	111.50	-2.3	40,899	-0.01%
2023/07/25	2.2	109.64	29.5	110.78	112.00	-27.3	40,721	-0.07%
2023/07/24	0	0.00	1.9	108.00	108.00	-1.9	39,989	0.00%
2023/07/21	8.6	107.45	1	107.50	107.50	7.6	40,226	0.02%
2023/07/20	15.6	108.43	9	108.94	108.00	6.6	40,260	0.02%
2023/07/19	3.4	109.94	10	109.50	108.50	-6.6	40,018	-0.02%
2023/07/18	4	111.75	13.1	111.84	112.00	-9.1	39,654	-0.02%
2023/07/17	1	110.00	4.7	110.46	110.50	-3.7	39,110	-0.01%
2023/07/14	3.5	106.93	17.1	108.35	109.50	-13.6	38,735	-0.03%
2023/07/13	4	108.50	9.9	107.85	107.00	-5.9	38,284	-0.02%
2023/07/12	1.1	105.09	7.2	107.15	107.50	-6.1	38,042	-0.02%
2023/07/11	16.2	104.97	0	0.00	105.00	16.2	37,842	0.04%
2023/07/10	8.6	105.15	0	0.00	104.50	8.6	37,828	0.02%
2023/07/07	5.6	105.02	2	105.00	105.50	3.6	37,756	0.01%
2023/07/06	19.5	106.26	8	106.44	105.50	11.5	37,732	0.03%
2023/07/05	18.2	108.73	8	109.25	108.50	10.2	36,789	0.03%
2023/07/04	18	110.53	5.1	111.77	110.00	12.9	36,139	0.04%
2023/07/03	17.3	114.70	13.1	114.58	115.00	4.2	35,462	0.01%
2023/06/30	3.1	112.02	9.6	112.36	113.00	-6.4	34,309	-0.02%
2023/06/29	7.8	114.19	3	114.00	113.00	4.8	33,829	0.01%
2023/06/28	2.2	114.77	8.2	115.25	115.00	-6	33,522	-0.02%
2023/06/27	20.8	114.92	21.4	114.56	114.00	-0.6	33,179	0.00%
2023/06/26	9	114.81	20.1	115.17	115.50	-11.1	32,601	-0.03%
2023/06/21	6	112.42	13.4	112.91	113.00	-7.4	32,082	-0.02%
2023/06/20	5.1	112.40	6.6	112.50	112.50	-1.5	32,028	0.00%
2023/06/19	2	112.50	5.1	112.50	112.50	-3.1	31,892	-0.01%
2023/06/16	13.8	111.32	6	111.92	111.00	7.8	31,825	0.02%
2023/06/15	5.3	111.69	1	111.50	111.50	4.3	31,398	0.01%
2023/06/14	7.2	112.56	3.2	112.63	112.50	4	31,855	0.01%
2023/06/13	3.6	112.92	29	112.54	112.50	-25.4	31,723	-0.08%
2023/06/12	30.3	111.00	60	109.83	110.50	-29.8	30,901	-0.10%
2023/06/09	0	0.00	1	108.00	108.00	-1	29,760	0.00%
2023/06/08	10	107.10	0.1	107.83	107.00	9.9	29,876	0.03%
2023/06/07	2	107.50	3.2	107.50	108.00	-1.2	30,051	0.00%
2023/06/06	1	107.49	21.1	106.50	107.00	-20.1	30,703	-0.07%
2023/06/05	2	108.22	0.1	108.00	107.50	1.9	30,622	0.01%
2023/06/02	31.2	108.13	10.4	108.35	108.00	20.8	31,419	0.07%
2023/06/01	13.1	107.92	15.5	107.40	108.00	-2.4	31,156	-0.01%
2023/05/31	17.5	106.59	7	106.79	106.50	10.5	30,871	0.03%
2023/05/30	14	107.07	24.6	107.00	107.00	-10.6	30,356	-0.03%
2023/05/29	12	105.29	22.2	104.28	105.50	-10.2	29,635	-0.03%
2023/05/26	0.1	102.50	0	0.00	102.50	0.1	29,233	0.00%
2023/05/25	4	102.75	0.2	102.50	102.50	3.8	28,999	0.01%
2023/05/24	7.1	102.65	1.1	103.00	103.00	6	28,936	0.02%
2023/05/23	3	102.50	5	102.50	102.50	-2	28,904	-0.01%
2023/05/22	6	102.50	0	0.00	103.00	6	28,907	0.02%
2023/05/19	8.1	102.56	0	0.00	103.00	8.1	29,083	0.03%
2023/05/18	12	102.79	0	0.00	103.00	12	29,193	0.04%
2023/05/17	6	102.33	0	0.00	102.50	6	29,333	0.02%
2023/05/16	2.3	102.28	1	102.50	102.00	1.3	28,993	0.00%
2023/05/15	6.2	102.10	5	102.00	102.00	1.2	28,601	0.00%
2023/05/12	1.7	105.59	0	0.00	102.50	1.7	28,557	0.01%
2023/05/11	1.7	105.59	0	0.00	105.00	1.7	27,867	0.01%
2023/05/10	5.2	106.48	8.2	106.49	106.50	-3	27,910	-0.01%
2023/05/09	3.1	106.45	20.3	106.25	106.50	-17.2	28,140	-0.06%
2023/05/08	0	0.00	2	105.00	105.00	-2	28,301	-0.01%
2023/05/05	0.1	105.00	11	105.05	105.00	-10.9	28,849	-0.04%
2023/05/04	1.2	105.04	1.2	105.42	105.00	-0.1	29,465	0.00%
2023/05/03	3	105.50	1.1	105.50	105.50	1.9	29,917	0.01%
2023/05/02	1.1	104.59	21.1	105.50	106.00	-20	30,781	-0.06%
2023/04/28	2	104.00	7.1	104.28	104.50	-5.1	31,312	-0.02%
2023/04/27	2.2	103.28	9	103.94	103.50	-6.8	31,454	-0.02%
2023/04/26	1.1	104.00	11	103.82	103.50	-9.9	31,624	-0.03%
2023/04/25	2.3	103.07	9	103.28	103.00	-6.7	31,354	-0.02%
2023/04/24	6	103.50	2	103.75	103.50	4	31,215	0.01%
2023/04/21	30.1	105.00	8.2	104.93	104.00	21.9	31,240	0.07%
2023/04/20	0.2	104.00	49	104.47	104.50	-48.8	31,018	-0.16%
2023/04/19	6.4	103.61	2.1	104.49	104.00	4.4	31,244	0.01%
2023/04/18	2.1	104.00	3.2	104.16	104.50	-1.1	31,266	0.00%
2023/04/17	13	103.81	9	104.44	104.00	4	31,594	0.01%
2023/04/14	3	104.00	21	104.19	104.50	-18	32,030	-0.06%
2023/04/13	0	0.00	10.1	103.05	103.00	-10.1	32,380	-0.03%
2023/04/12	15.3	102.84	3	103.50	102.50	12.3	32,302	0.04%
2023/04/11	13.1	103.23	5.2	103.40	103.50	7.9	32,585	0.02%
2023/04/10	7.2	103.01	11	103.45	103.00	-3.8	32,478	-0.01%
2023/04/07	1	103.02	6	103.83	103.00	-5	32,418	-0.02%
2023/04/06	19.2	103.50	2	105.00	103.50	17.2	32,371	0.05%
2023/03/31	0.5	104.00	11	104.45	104.00	-10.5	31,976	-0.03%
2023/03/30	2	104.50	25	103.70	104.50	-23	32,025	-0.07%
2023/03/29	1	103.50	3	104.00	103.50	-2	32,165	-0.01%
2023/03/28	16	103.38	2	103.25	103.00	14	32,556	0.04%
2023/03/27	90.5	104.64	0	0.00	103.50	90.5	32,645	0.28%
2023/03/24	20	105.35	21.2	105.19	105.50	-1.2	33,306	0.00%
2023/03/23	1	103.00	1	103.50	103.50	0	32,568	0.00%
2023/03/22	1.4	103.61	7	103.64	103.50	-5.6	32,454	-0.02%
2023/03/21	4	103.87	9.1	103.61	103.50	-5	32,672	-0.02%
2023/03/20	3.3	102.54	0	0.00	102.50	3.3	32,644	0.01%
2023/03/17	0	0.00	7.1	103.50	103.50	-7.1	32,828	-0.02%
2023/03/16	2	102.50	1	102.50	102.00	1	32,303	0.00%
2023/03/15	0.1	102.50	1	102.52	102.50	-0.9	32,585	0.00%
2023/03/14	0.2	102.00	5	102.00	102.00	-4.8	33,160	-0.01%
2023/03/13	3	102.33	12.7	102.24	103.00	-9.7	33,434	-0.03%
2023/03/10	3.4	101.85	1	102.00	102.00	2.4	34,333	0.01%
2023/03/09	14.1	102.78	0	0.00	102.50	14.1	34,973	0.04%
2023/03/08	1.1	104.50	2	105.00	104.00	-0.9	35,167	0.00%
2023/03/07	5.1	105.59	23.1	105.32	105.00	-18.1	35,211	-0.05%
2023/03/06	30	103.50	13.7	103.48	103.50	16.3	34,782	0.05%
2023/03/03	2	102.50	4	103.50	102.50	-2	34,733	-0.01%
2023/03/02	4	102.00	4	102.50	102.50	0	34,949	0.00%
2023/03/01	8.2	102.00	13	102.00	102.00	-4.9	35,010	-0.01%
2023/02/24	10.9	101.37	4	102.00	101.00	6.9	34,736	0.02%
2023/02/23	1.1	102.50	4.3	102.62	103.00	-3.2	34,341	-0.01%
2023/02/22	3.6	101.58	2	101.50	102.00	1.6	34,713	0.00%
2023/02/21	4.1	102.62	2.6	103.00	102.50	1.6	34,783	0.00%
2023/02/20	17	103.32	3	103.00	103.00	14	35,331	0.04%
2023/02/17	4.1	103.25	11	102.95	103.50	-7	35,745	-0.02%
2023/02/16	2	103.25	48.1	103.05	103.50	-46.1	36,384	-0.13%
2023/02/15	9.4	102.00	5	102.20	102.50	4.4	37,202	0.01%
2023/02/14	1	102.00	2	101.75	102.00	-1	37,250	0.00%
2023/02/13	0.1	101.00	2.1	101.50	101.00	-2.1	37,616	-0.01%
2023/02/10	0.1	101.00	5	101.50	101.50	-5	37,809	-0.01%
2023/02/09	6	100.75	5	101.10	101.00	1	38,059	0.00%
2023/02/08	3.2	100.53	1	100.50	100.50	2.2	38,379	0.01%
2023/02/07	52.6	100.71	0	0.00	100.50	52.6	38,627	0.14%
2023/02/06	9.9	101.56	25	101.52	101.50	-15.1	38,581	-0.04%
2023/02/03	19	99.69	0	0.00	99.60	19	38,523	0.05%
2023/02/02	18	100.17	2	100.00	100.00	16	38,531	0.04%
2023/02/01	12	100.04	18.1	100.39	100.00	-6.1	38,077	-0.02%
2023/01/31	14.2	99.95	25	99.88	99.70	-10.8	37,933	-0.03%
2023/01/30	38	98.51	2	99.00	98.10	36	37,093	0.10%
2023/01/17	14.3	98.18	0	0.00	98.10	14.3	36,341	0.04%
2023/01/16	5.8	98.44	0.5	98.98	98.10	5.3	36,361	0.01%
2023/01/13	3	99.03	0	0.00	98.60	3	36,315	0.01%
2023/01/12	1.8	98.98	1.1	98.68	98.60	0.7	36,978	0.00%
2023/01/11	3	99.24	0	0.00	99.10	3	37,569	0.01%
2023/01/10	0.4	99.47	1	99.70	99.40	-0.6	37,879	0.00%
2023/01/09	1.2	99.49	2.2	99.45	99.10	-1.1	38,027	0.00%
2023/01/06	7.4	98.69	4	98.55	98.40	3.4	37,890	0.01%
2023/01/05	11.4	98.24	1	98.10	98.00	10.4	38,045	0.03%
2023/01/04	18.4	98.49	1	98.10	98.10	17.4	38,079	0.05%
2023/01/03	26	98.57	5	98.72	99.10	21	38,013	0.06%
2022/12/30	3	99.97	2	99.95	99.90	1	37,602	0.00%
2022/12/29	14.2	99.77	15.1	99.70	99.70	-0.8	37,753	0.00%
2022/12/28	3.4	100.35	1	100.00	100.50	2.4	38,005	0.01%
2022/12/27	0.3	101.00	0	0.00	100.50	0.3	37,915	0.00%
2022/12/26	0.1	101.00	0	0.00	101.00	0.1	38,115	0.00%
2022/12/23	10	100.45	2	100.50	101.00	8	38,434	0.02%
2022/12/22	0.1	100.50	3	100.50	101.00	-3	38,849	-0.01%
2022/12/21	24.1	100.48	5	100.00	100.00	19.1	39,308	0.05%
2022/12/20	8.3	100.56	0	0.00	100.00	8.3	39,198	0.02%
2022/12/19	11.1	101.00	4	101.00	101.50	7.1	39,135	0.02%
2022/12/16	29.4	100.55	0	0.00	100.50	29.4	38,899	0.08%
2022/12/15	6	102.00	1	102.00	101.50	5	38,102	0.01%
2022/12/14	2	101.75	14	102.46	102.50	-12	38,124	-0.03%
2022/12/13	7.1	101.08	0	0.00	101.00	7.1	38,141	0.02%
2022/12/12	1.1	101.53	11	101.00	102.00	-9.9	37,850	-0.03%
2022/12/09	13.2	102.42	10	102.00	102.00	3.2	38,145	0.01%
2022/12/08	17.3	101.83	3.2	101.56	101.50	14.1	37,890	0.04%
2022/12/07	13.8	102.68	5	102.90	102.00	8.8	37,817	0.02%
2022/12/06	14.4	103.42	22.5	103.47	103.00	-8.1	37,621	-0.02%
2022/12/05	11	106.09	17.5	106.04	105.50	-6.4	37,014	-0.02%
2022/12/02	17.3	105.15	15.4	105.37	105.50	1.9	36,500	0.01%
2022/12/01	0.1	102.50	4	102.63	103.00	-3.9	35,734	-0.01%
2022/11/30	15.1	100.90	1	101.00	100.50	14.1	34,905	0.04%
2022/11/29	8.5	100.07	1	99.90	100.00	7.5	34,038	0.02%
2022/11/28	35.6	100.00	16	99.91	100.00	19.6	33,757	0.06%
2022/11/25	6.5	100.53	0	0.00	100.50	6.5	33,605	0.02%
2022/11/24	21.2	100.33	1	100.50	101.00	20.2	33,507	0.06%
2022/11/23	7.1	100.86	1.1	101.50	100.50	6	33,169	0.02%
2022/11/22	15.1	100.40	0	0.00	100.50	15.1	33,091	0.05%
2022/11/21	13	100.54	0	0.00	100.00	13	32,902	0.04%
2022/11/18	16.6	101.04	0.2	102.17	100.50	16.5	32,636	0.05%
2022/11/17	11.2	101.01	10	101.00	101.50	1.2	32,326	0.00%
2022/11/16	6	101.83	10.1	101.65	101.50	-4	32,188	-0.01%
2022/11/15	16.1	101.50	8.1	101.57	101.50	8	31,685	0.03%
2022/11/14	8.3	99.80	84	100.96	101.50	-75.7	31,198	-0.24%
2022/11/11	26.8	100.37	8.3	100.08	100.00	18.5	30,512	0.06%
2022/11/10	71.1	100.50	0.1	101.50	100.50	71	29,543	0.24%
2022/11/09	1.1	102.00	4.1	102.12	102.50	-3	29,373	-0.01%
2022/11/08	9.3	100.02	12	100.04	100.00	-2.7	29,190	-0.01%
2022/11/07	8.3	100.07	3	100.00	100.00	5.3	29,498	0.02%
2022/11/04	11.2	99.92	5	100.30	100.50	6.2	29,858	0.02%
2022/11/03	3.6	101.04	1	101.00	101.00	2.6	29,990	0.01%
2022/11/02	3	101.00	20	101.50	102.00	-17	29,765	-0.06%
2022/11/01	6.6	101.28	0.6	102.00	101.50	6	29,668	0.02%
2022/10/31	8.6	102.33	0	0.00	102.50	8.6	29,304	0.03%
2022/10/27	0	0.00	2.5	104.50	104.00	-2.5	29,368	-0.01%
2022/10/26	0	0.00	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	1	102.00	1	102.00	103.50	0	29,293	0.00%
2022/10/24	22	104.36	1.3	103.04	103.00	20.7	29,045	0.07%
2022/10/21	1	103.00	0	0.00	103.50	1	28,923	0.00%
2022/10/20	10	101.68	4	101.50	102.50	6	29,034	0.02%
2022/10/19	9.4	103.40	1	104.00	103.00	8.4	28,453	0.03%
2022/10/18	34.1	104.04	2	103.75	103.50	32.1	28,204	0.11%
2022/10/17	0.1	105.00	0	0.00	105.00	0.1	28,041	0.00%
2022/10/14	6.1	104.67	0.1	105.00	105.00	6	27,956	0.02%
2022/10/13	7	103.57	5.1	103.50	103.50	2	28,122	0.01%
2022/10/11	6.3	104.35	6.2	104.18	104.00	0.1	27,628	0.00%
2022/10/07	1	107.00	1.4	107.50	107.50	-0.4	27,413	0.00%
2022/10/06	5	107.00	1.5	107.83	107.50	3.5	27,815	0.01%
2022/10/05	17.1	106.61	6.8	106.32	107.00	10.3	27,893	0.04%
2022/10/04	0.1	102.50	0.1	102.50	102.50	0	27,455	0.00%
2022/10/03	1	101.00	0.1	101.50	101.00	0.9	27,474	0.00%
2022/09/30	0.2	101.45	0.2	101.67	102.00	0	27,695	0.00%
2022/09/29	18.2	101.42	1	101.50	101.50	17.2	27,913	0.06%
2022/09/28	15.9	102.07	0	0.00	100.50	15.9	28,002	0.06%
2022/09/27	0.4	104.00	3	103.67	103.50	-2.6	27,942	-0.01%
2022/09/26	18.4	104.30	3.1	104.34	104.00	15.3	28,760	0.05%
2022/09/23	6	106.83	2	106.50	106.50	4	29,122	0.01%
2022/09/22	3.1	106.68	0	0.00	107.00	3.1	29,606	0.01%
2022/09/21	3.1	107.34	0	0.00	107.00	3.1	29,763	0.01%
2022/09/20	1	107.50	0	0.00	108.50	1	29,793	0.00%
2022/09/19	0.2	107.00	48	107.00	107.00	-47.8	29,797	-0.16%
2022/09/16	3	107.17	2.1	107.03	107.50	0.9	30,004	0.00%
2022/09/15	48	108.40	0	0.00	108.00	48	30,148	0.16%
2022/09/14	3	107.50	0	0.00	107.50	3	30,383	0.01%
2022/09/13	2.1	110.00	5.1	109.41	110.00	-3	30,584	-0.01%
2022/09/12	2	108.00	0	0.00	108.50	2	30,594	0.01%
2022/09/08	3.2	106.84	5.4	106.63	107.00	-2.2	31,113	-0.01%
2022/09/07	3.5	106.64	3	106.50	106.00	0.5	31,387	0.00%
2022/09/06	0.3	108.00	16	108.00	108.50	-15.7	31,270	-0.05%
2022/09/05	1	108.00	1	108.50	108.00	0	31,528	0.00%
2022/09/02	0.3	108.00	0	108.00	107.50	0.2	31,931	0.00%
2022/09/01	22.3	107.37	0.1	107.50	107.50	22.3	32,046	0.07%
2022/08/31	8.2	108.32	9	108.39	109.00	-0.8	31,915	0.00%
2022/08/30	1	108.00	1	108.50	108.50	0	31,741	0.00%
2022/08/29	7.3	108.23	0	0.00	108.00	7.3	32,006	0.02%
2022/08/26	2	109.50	0	0.00	110.50	2	32,155	0.01%
2022/08/25	0	0.00	1	110.00	109.50	-1	32,478	0.00%
2022/08/24	4.1	109.87	0.1	109.50	109.50	4	33,426	0.01%
2022/08/23	1	110.00	1.2	110.08	110.00	-0.2	34,509	0.00%
2022/08/22	1	111.00	30.1	110.50	111.00	-29.1	34,940	-0.08%
2022/08/19	3	111.67	16.1	111.47	111.00	-13.1	35,525	-0.04%
2022/08/18	4	111.63	3	111.33	112.00	1	35,898	0.00%
2022/08/17	0	0.00	3.2	111.85	112.50	-3.2	36,728	-0.01%
2022/08/16	3	110.67	18.1	111.00	111.00	-15.1	36,840	-0.04%
2022/08/15	4.2	112.00	0	0.00	112.00	4.2	36,930	0.01%
2022/08/12	0	0.00	14.6	113.55	112.50	-14.6	37,208	-0.04%
2022/08/11	35.1	111.63	30.7	112.41	113.00	4.4	37,022	0.01%
2022/08/10	1.2	109.92	10	109.80	110.00	-8.8	36,918	-0.02%
2022/08/09	0.1	108.00	4	109.00	109.00	-3.9	36,398	-0.01%
2022/08/08	0.1	108.00	2	107.50	108.00	-1.9	36,343	-0.01%
2022/08/05	1	108.00	7	108.50	108.00	-6	36,295	-0.02%
2022/08/04	3	107.00	0	0.00	108.00	3	36,249	0.01%
2022/08/03	2.2	107.27	4	107.38	108.50	-1.8	35,932	-0.01%
2022/08/02	9	107.17	3	107.00	108.00	6	35,709	0.02%
2022/08/01	0	108.67	64	108.57	109.00	-64	35,441	-0.18%
2022/07/29	2.1	108.74	0.2	109.00	109.00	1.9	35,652	0.01%
2022/07/28	0	0.00	4	108.50	108.50	-4	35,867	-0.01%
2022/07/27	1	107.50	4.1	108.85	108.00	-3.1	36,003	-0.01%
2022/07/26	1	108.00	9.1	107.94	108.00	-8.1	35,778	-0.02%
2022/07/25	0	0.00	13.4	107.08	107.50	-13.4	35,635	-0.04%
2022/07/22	3	106.00	2.1	106.02	106.00	0.9	35,447	0.00%
2022/07/20	3	103.83	2	104.00	103.50	1	35,419	0.00%
2022/07/19	3	104.00	0	0.00	104.00	3	35,511	0.01%
2022/07/18	1	104.50	8	104.63	105.00	-7	35,446	-0.02%
2022/07/15	0	0.00	2.1	105.00	105.00	-2.1	35,469	-0.01%
2022/07/14	0.1	105.00	5.2	104.52	105.00	-5.2	35,384	-0.01%
2022/07/13	2	103.00	4.3	103.00	102.50	-2.3	34,910	-0.01%
2022/07/12	7	100.24	9	100.06	100.50	-2	34,569	-0.01%
2022/07/11	2	101.00	0	0.00	101.00	2	34,330	0.01%
2022/07/08	7.1	102.14	2	102.50	102.00	5.1	34,172	0.01%
2022/07/07	1	103.50	5	102.60	103.50	-4	33,867	-0.01%
2022/07/06	8	101.20	7	101.14	100.50	1	33,478	0.00%
2022/07/05	7.3	102.17	17.2	102.33	102.50	-9.9	33,199	-0.03%
2022/07/04	20.2	100.71	2	100.00	100.00	18.2	32,860	0.06%
2022/07/01	26.1	106.86	8	106.81	106.00	18.1	32,262	0.06%
2022/06/30	1.1	109.55	0	0.00	109.00	1.1	31,744	0.00%
2022/06/29	11	111.09	0	0.00	111.00	11	31,393	0.04%
2022/06/28	0	0.00	2	111.50	112.00	-2	31,168	-0.01%
2022/06/27	24	111.42	0	0.00	111.00	24	31,040	0.08%
2022/06/24	0	0.00	1.1	110.00	110.00	-1.1	30,863	0.00%
2022/06/23	19	108.24	2	107.75	108.00	17	30,701	0.06%
2022/06/22	8	110.69	0	0.00	109.50	8	30,281	0.03%
2022/06/21	1	110.50	2.2	111.63	112.00	-1.2	30,597	0.00%
2022/06/20	10	109.50	1.2	109.42	109.00	8.8	30,276	0.03%
2022/06/17	11.5	109.83	4.3	110.03	109.50	7.2	30,071	0.02%
2022/06/16	1	111.00	5.2	112.48	111.50	-4.2	29,597	-0.01%
2022/06/15	0	0.00	2.2	112.00	112.00	-2.2	30,439	-0.01%
2022/06/14	9.2	110.55	3.6	111.22	111.50	5.6	30,755	0.02%
2022/06/13	6.1	111.75	2.1	111.76	111.50	4	30,823	0.01%
2022/06/10	10	114.00	1	115.00	114.00	9	30,587	0.03%
2022/06/09	12	115.00	1.1	114.48	115.50	11	30,617	0.04%
2022/06/08	2	114.50	3.3	114.00	114.00	-1.3	30,518	0.00%
2022/06/07	15	114.63	9	113.89	113.50	6	30,625	0.02%
2022/06/06	4	115.13	14.2	115.36	115.50	-10.2	30,483	-0.03%
2022/06/02	4	114.75	14.7	115.45	114.00	-10.7	30,890	-0.03%
2022/06/01	13	114.96	42.6	114.76	114.50	-29.6	31,010	-0.10%
2022/05/31	11.9	112.56	91.3	112.27	113.00	-79.4	30,133	-0.26%
2022/05/30	4	110.50	34.1	110.25	110.50	-30.1	28,871	-0.10%
2022/05/27	2	110.50	21.3	110.40	110.00	-19.3	28,372	-0.07%
2022/05/26	3	109.00	2.3	109.54	109.00	0.7	27,992	0.00%
2022/05/25	3	108.83	17	109.29	109.50	-14	27,818	-0.05%
2022/05/24	4	108.38	3.4	108.65	108.00	0.6	27,347	0.00%
2022/05/23	3.4	108.44	5.2	108.10	108.00	-1.8	26,969	-0.01%
2022/05/20	7.1	107.57	30.5	108.09	107.00	-23.4	26,832	-0.09%
2022/05/19	0.1	106.00	8	106.75	107.50	-8	26,456	-0.03%
2022/05/18	3	106.67	22.2	106.70	107.00	-19.2	26,023	-0.07%
2022/05/17	2	104.50	7	104.93	105.00	-5	25,518	-0.02%
2022/05/16	2	104.00	1	104.00	104.50	1	25,323	0.00%
2022/05/13	2	103.50	9.3	103.34	104.00	-7.3	25,172	-0.03%
2022/05/12	4.1	102.62	0	0.00	102.00	4.1	25,217	0.02%
2022/05/11	4.1	103.38	0	0.00	103.00	4.1	25,124	0.02%
2022/05/10	1.2	103.92	2	103.50	104.00	-0.8	25,133	0.00%
2022/05/09	0	103.00	2	103.75	104.00	-2	25,217	-0.01%
2022/05/06	0	0.00	2	103.50	104.00	-2	25,527	-0.01%
2022/05/05	1	104.50	1.2	104.93	104.50	-0.2	25,631	0.00%
2022/05/04	6	104.00	15	104.00	104.00	-9	25,602	-0.04%
2022/05/03	11	102.50	0	0.00	102.50	11	25,586	0.04%
2022/04/29	0.6	102.00	3	101.67	102.00	-2.4	25,993	-0.01%
2022/04/28	1	100.50	0	100.50	101.50	1	26,305	0.00%
2022/04/27	13	100.02	16	100.03	100.00	-3	26,323	-0.01%
2022/04/26	3	100.51	1	101.50	101.00	2	26,227	0.01%
2022/04/25	11.3	100.93	3	101.17	100.50	8.3	26,131	0.03%
2022/04/22	1	103.50	3	103.00	103.50	-2	25,723	-0.01%
2022/04/21	1.3	103.50	2	103.00	103.00	-0.7	26,086	0.00%
2022/04/20	3	102.34	0	0.00	103.00	3	26,106	0.01%
2022/04/19	9	102.50	0	0.00	102.00	9	26,095	0.03%
2022/04/18	2	102.50	2	102.50	102.50	0	26,235	0.00%
2022/04/15	1.1	103.02	0	0.00	103.00	1.1	26,622	0.00%
2022/04/14	1.1	104.06	0	0.00	104.00	1.1	27,070	0.00%
2022/04/13	0	0.00	2.2	103.77	104.00	-2.2	27,740	-0.01%
2022/04/12	0.3	102.50	0	0.00	102.00	0.3	29,846	0.00%
2022/04/11	8.5	102.15	16	102.53	102.00	-7.5	29,853	-0.03%
2022/04/08	14.3	102.90	3	103.50	103.00	11.3	29,736	0.04%
2022/04/07	20.5	103.71	0	0.00	103.00	20.5	29,605	0.07%
2022/04/06	5	104.50	0	0.00	105.00	5	29,253	0.02%
2022/04/01	7.3	104.79	5	104.60	104.50	2.3	28,990	0.01%
2022/03/31	3	106.33	1	106.00	106.00	2	28,748	0.01%
2022/03/30	4	105.50	0	0.00	105.50	4	28,608	0.01%
2022/03/29	2	104.75	0.1	106.00	105.50	1.9	28,506	0.01%
2022/03/28	1.1	105.09	3	105.67	106.00	-1.9	28,443	-0.01%
2022/03/25	2	106.25	1.2	106.92	106.00	0.8	28,332	0.00%
2022/03/24	11.1	106.46	9	106.39	106.50	2.1	28,289	0.01%
2022/03/23	0	0.00	11	105.00	105.50	-11	27,980	-0.04%
2022/03/22	2.5	104.30	1	104.00	104.00	1.5	28,224	0.01%
2022/03/21	4.1	105.26	19.3	105.49	104.50	-15.2	28,256	-0.05%
2022/03/18	4	104.88	7	105.36	106.00	-3	28,271	-0.01%
2022/03/17	0	0.00	1	104.00	104.00	-1	27,192	0.00%
2022/03/16	7.2	100.94	3	101.33	101.50	4.2	26,806	0.02%
2022/03/15	8.2	101.21	6.1	101.42	101.00	2.1	26,458	0.01%
2022/03/14	1.2	103.43	0.2	103.50	102.50	1	26,525	0.00%
2022/03/11	1	103.00	2	103.50	103.50	-1	26,516	0.00%
2022/03/10	0	0.00	3.1	103.00	103.00	-3.1	26,500	-0.01%
2022/03/09	4.6	102.00	0	0.00	101.50	4.6	26,385	0.02%
2022/03/08	18.1	101.11	7.4	100.55	101.50	10.8	26,349	0.04%
2022/03/07	18.5	102.97	24	103.27	102.50	-5.5	25,720	-0.02%
2022/03/04	4	103.88	4	104.00	105.00	0	25,816	0.00%
2022/03/03	14	105.29	1	104.50	104.50	13	25,972	0.05%
2022/03/02	2	104.75	1	104.50	104.50	1	26,143	0.00%
2022/02/25	3.3	102.85	0	0.00	103.00	3.3	26,220	0.01%
2022/02/24	11.2	103.13	13	103.27	102.50	-1.8	26,098	-0.01%
2022/02/23	1	105.00	2	105.00	105.00	-1	25,606	0.00%
2022/02/22	7	104.50	7.5	104.07	104.50	-0.5	25,709	0.00%
2022/02/21	0	106.00	14	105.93	106.00	-14	25,784	-0.05%
2022/02/18	0	0.00	1	105.00	105.50	-1	25,924	0.00%
2022/02/17	3	105.50	7	106.00	106.00	-4	25,998	-0.02%
2022/02/16	5.1	105.39	4	105.50	105.50	1.1	26,003	0.00%
2022/02/15	0	0.00	2	104.50	104.00	-2	26,223	-0.01%
2022/02/14	1.1	104.05	7	104.00	104.00	-5.9	26,310	-0.02%
2022/02/11	6	105.42	1.2	105.58	106.00	4.8	26,318	0.02%
2022/02/10	13	106.42	1	106.00	106.50	12	26,440	0.05%
2022/02/09	14	106.00	9.1	106.16	106.50	4.9	26,437	0.02%
2022/02/08	2	105.75	4.3	105.21	105.50	-2.3	26,352	-0.01%
2022/02/07	5.2	103.20	1	103.50	103.00	4.2	25,826	0.02%
2022/01/26	20.6	102.19	1	102.00	102.00	19.6	25,471	0.08%
2022/01/25	12	102.46	0.5	102.50	103.00	11.5	25,257	0.05%
2022/01/24	20.4	103.08	4	103.50	103.00	16.4	25,076	0.07%
2022/01/21	15.3	102.17	5	102.00	102.00	10.3	24,727	0.04%
2022/01/20	4	103.25	1	103.50	103.00	3	24,415	0.01%
2022/01/19	4	104.00	3	103.50	103.50	1	24,199	0.00%
2022/01/18	0.4	104.25	0	0.00	103.50	0.4	24,100	0.00%
2022/01/17	0.3	104.00	0	0.00	103.50	0.3	24,204	0.00%
2022/01/14	9.1	103.52	3	104.33	103.50	6.1	24,181	0.03%
2022/01/13	2.1	105.26	0	0.00	105.50	2.1	24,050	0.01%
2022/01/12	4	104.25	0	0.00	104.50	4	24,214	0.02%
2022/01/11	4.6	104.39	0	0.00	104.50	4.6	24,338	0.02%
2022/01/10	8.3	104.82	1	104.50	104.50	7.3	24,605	0.03%
2022/01/07	6.5	106.58	1	106.50	106.50	5.5	24,846	0.02%
2022/01/06	29.4	107.50	14.5	107.45	107.00	14.9	24,497	0.06%
2022/01/05	51	108.88	64.9	109.05	109.00	-13.9	23,990	-0.06%
2022/01/04	3.1	103.50	1.1	103.56	103.50	2	22,264	0.01%
2022/01/03	6.3	103.68	3	104.00	103.00	3.3	22,420	0.01%
2021/12/30	4	104.38	2	104.50	104.00	2	22,693	0.01%
2021/12/29	0.1	105.00	0	0.00	105.00	0.1	23,058	0.00%
2021/12/28	5.3	105.00	1.1	105.00	105.50	4.2	23,528	0.02%
2021/12/27	1	104.50	8	104.44	104.50	-7	23,690	-0.03%
2021/12/24	0.1	104.00	0.1	104.50	104.00	0	24,112	0.00%
2021/12/23	3.1	104.00	2.1	104.00	104.00	1	24,295	0.00%
2021/12/22	3.1	103.52	0	0.00	103.50	3.1	24,599	0.01%
2021/12/21	2.3	104.43	0	0.00	104.50	2.3	24,777	0.01%
2021/12/20	1.3	103.12	5	103.00	103.00	-3.7	24,788	-0.01%
2021/12/17	15.4	103.35	0	0.00	103.50	15.4	24,743	0.06%
2021/12/16	12.2	103.89	0.1	105.50	103.50	12.1	24,530	0.05%
2021/12/15	0.1	104.55	0	0.00	105.00	0.1	24,606	0.00%
2021/12/14	1.2	104.09	8	105.00	104.50	-6.8	24,867	-0.03%
2021/12/13	2.1	104.76	0	0.00	104.50	2.1	24,882	0.01%
2021/12/10	1.2	105.00	2	104.75	105.00	-0.9	25,648	0.00%
2021/12/09	1	105.50	2	105.50	106.00	-1	25,628	0.00%
2021/12/08	1.3	105.10	0	0.00	105.00	1.3	25,632	0.00%
2021/12/07	2	105.50	0	0.00	106.00	2	25,267	0.01%
2021/12/06	0.2	106.33	2.3	106.50	106.50	-2.1	25,185	-0.01%
2021/12/03	2	105.75	0	0.00	105.00	2	25,281	0.01%
2021/12/02	5	105.30	4	105.50	105.00	1	25,365	0.00%
2021/12/01	0	105.50	7	104.79	105.50	-7	25,219	-0.03%
2021/11/30	1.3	103.62	0	0.00	103.50	1.3	25,243	0.01%
2021/11/29	7.7	103.87	1	103.00	103.50	6.7	24,913	0.03%
2021/11/26	14.5	104.10	1	103.50	103.50	13.5	24,820	0.05%
2021/11/25	2	105.50	0.9	105.50	105.00	1.1	24,927	0.00%
2021/11/24	11.3	105.19	0	0.00	105.50	11.3	24,868	0.05%
2021/11/23	9.9	106.13	6.2	106.01	106.00	3.7	24,601	0.02%
2021/11/22	10	106.85	2	106.50	106.50	8	24,446	0.03%
2021/11/19	10.2	107.10	1	107.00	106.50	9.2	24,384	0.04%
2021/11/18	4.2	106.90	0	107.50	107.00	4.2	24,337	0.02%
2021/11/17	8	107.50	0	0.00	107.00	8	24,205	0.03%
2021/11/16	5.1	108.39	0.3	108.50	108.00	4.8	24,180	0.02%
2021/11/15	6	109.25	2	109.00	108.00	4	24,775	0.02%
2021/11/12	6.5	108.88	5	109.00	109.00	1.5	24,877	0.01%
2021/11/11	34	107.84	0	0.00	107.50	34	24,858	0.14%
2021/11/10	45	109.04	1.1	108.55	109.00	43.9	25,126	0.17%
2021/11/09	4.1	107.51	3	107.67	108.00	1.1	25,521	0.00%
2021/11/08	17	107.21	2	107.25	107.50	15	25,431	0.06%
2021/11/05	3	108.50	18	108.19	109.00	-15	25,877	-0.06%
2021/11/04	43	108.23	2	108.00	108.00	41	26,297	0.16%
2021/11/03	12.2	108.00	2	108.00	107.50	10.2	26,495	0.04%
2021/11/02	13	107.88	5	108.00	107.50	8	26,978	0.03%
2021/11/01	13	107.12	1.1	107.50	106.50	11.9	26,974	0.04%
2021/10/29	5	107.00	0	0.00	107.00	5	27,025	0.02%
2021/10/28	37	108.26	1	108.50	108.50	36	27,041	0.13%
2021/10/27	1	108.00	1.1	108.45	108.00	-0.1	27,205	0.00%
2021/10/26	4	108.63	2	109.00	109.00	2	27,413	0.01%
2021/10/25	1	107.50	8.2	108.13	108.00	-7.2	27,459	-0.03%
2021/10/22	1.3	108.00	3.2	107.66	107.50	-1.8	27,653	-0.01%
2021/10/21	1	107.51	4	107.88	108.00	-3	27,868	-0.01%
2021/10/20	1.2	107.00	8	107.75	107.50	-6.8	27,916	-0.02%
2021/10/19	11.3	107.54	0	107.00	107.00	11.2	27,785	0.04%
2021/10/18	9	109.22	3.1	109.28	107.50	5.9	28,334	0.02%
2021/10/15	4	108.38	11.3	109.26	109.50	-7.3	28,682	-0.03%
2021/10/14	0.1	106.50	2	106.75	106.50	-1.9	28,303	-0.01%
2021/10/13	1	106.00	1	105.00	105.50	0	28,537	0.00%
2021/10/12	2.1	105.26	1	105.00	105.00	1.1	28,786	0.00%
2021/10/08	0	0.00	5	107.40	108.00	-5	29,185	-0.02%
2021/10/07	2	106.50	7	106.07	107.00	-5	29,179	-0.02%
2021/10/06	2	103.50	3	104.17	103.00	-1	29,150	0.00%
2021/10/05	8.5	101.41	3	101.50	101.50	5.5	28,786	0.02%
2021/10/04	2	103.00	0	0.00	103.00	2	28,567	0.01%
2021/10/01	21.3	103.62	2	103.75	103.00	19.3	28,543	0.07%
2021/09/30	19	105.11	4.1	104.88	105.00	15	28,439	0.05%
2021/09/29	11.4	104.94	1	104.50	105.00	10.4	28,792	0.04%
2021/09/28	5.1	106.51	0	0.00	106.50	5.1	29,592	0.02%
2021/09/27	3.2	107.68	1.8	108.04	107.50	1.5	29,497	0.00%
2021/09/24	1	107.50	1	107.50	107.50	0	29,530	0.00%
2021/09/23	5.1	107.11	2	107.00	106.50	3.1	29,793	0.01%
2021/09/22	5.3	106.35	8	106.88	107.00	-2.8	29,774	-0.01%
2021/09/17	8	108.88	0	0.00	108.50	8	29,528	0.03%
2021/09/16	5	107.80	0	0.00	107.50	5	29,476	0.02%
2021/09/15	10	110.25	2.3	109.72	108.50	7.7	29,612	0.03%
2021/09/14	1	107.50	26	107.00	107.50	-25	29,019	-0.09%
2021/09/13	5.1	107.50	0	0.00	106.50	5.1	29,065	0.02%
2021/09/10	2	107.51	0	0.00	108.00	2	29,390	0.01%
2021/09/09	5	107.00	0	0.00	107.00	5	29,660	0.02%
2021/09/08	7.7	107.61	7.3	108.05	107.50	0.4	29,623	0.00%
2021/09/07	3.2	108.89	6	109.00	108.50	-2.8	29,547	-0.01%
2021/09/06	4	111.50	8	111.06	111.00	-4	29,553	-0.01%
2021/09/03	4.6	112.22	5.8	112.17	112.50	-1.2	29,849	0.00%
2021/09/02	14	111.39	3.1	111.64	111.50	10.9	29,768	0.04%
2021/09/01	5	111.10	6	110.75	111.00	-1	29,654	0.00%
2021/08/31	3.2	110.20	13.6	110.12	111.00	-10.4	29,587	-0.04%
2021/08/30	2.1	108.50	2	108.00	109.00	0.1	29,418	0.00%
2021/08/27	3	107.17	7	107.64	108.00	-4	29,666	-0.01%
2021/08/26	2.4	107.71	2	107.50	107.50	0.4	29,835	0.00%
2021/08/25	3	108.17	5	108.50	108.50	-2	30,168	-0.01%
2021/08/24	3	108.17	12	108.54	109.00	-9	30,304	-0.03%
2021/08/23	3	107.00	16	107.00	107.50	-13	30,576	-0.04%
2021/08/20	6.1	103.93	2	104.50	104.50	4.1	30,649	0.01%
2021/08/19	27.2	103.80	19	103.37	103.00	8.2	31,163	0.03%
2021/08/18	7	105.36	14	105.25	107.00	-7	30,717	-0.02%
2021/08/17	2.3	107.23	8	106.88	106.50	-5.7	31,031	-0.02%
2021/08/16	11.2	107.11	1	108.00	107.50	10.2	31,124	0.03%
2021/08/13	6.2	109.42	3	109.83	109.00	3.2	31,441	0.01%
2021/08/12	3.2	109.03	0	0.00	109.00	3.2	31,378	0.01%
2021/08/11	9.1	107.61	6	107.75	109.00	3.1	31,859	0.01%
2021/08/10	20.1	109.08	1	110.00	108.50	19.1	32,440	0.06%
2021/08/09	3.2	111.68	1	112.00	112.00	2.2	33,341	0.01%
2021/08/06	0.2	112.30	5.4	112.03	112.50	-5.1	33,684	-0.02%
2021/08/05	9	111.61	2	111.50	112.00	7	34,169	0.02%
2021/08/04	0	0.00	2	112.25	112.00	-2	36,329	-0.01%
2021/08/03	2	111.50	1	111.00	111.50	1	37,309	0.00%
2021/08/02	1	111.00	1	112.00	113.00	0	37,640	0.00%
2021/07/30	2.3	110.30	0	0.00	110.00	2.3	38,246	0.01%
2021/07/29	0.1	111.00	12	111.00	111.00	-11.9	38,400	-0.03%
2021/07/28	12	109.04	1	110.50	110.50	11	39,142	0.03%
2021/07/27	6.1	111.57	2	111.00	111.50	4.1	40,042	0.01%
2021/07/26	14.2	110.17	2	109.50	110.00	12.2	40,774	0.03%
2021/07/23	2.3	110.57	7	110.57	110.50	-4.7	40,978	-0.01%
2021/07/22	9.2	110.52	23	110.96	110.50	-13.8	41,267	-0.03%
2021/07/21	21.2	114.06	6	113.08	112.50	15.2	41,185	0.04%
2021/07/20	5.1	114.71	2.6	115.19	114.50	2.5	40,817	0.01%
2021/07/19	16	117.03	6	117.08	116.50	10	41,033	0.02%
2021/07/16	3	118.99	7	119.00	119.50	-4	41,627	-0.01%
2021/07/15	14	118.86	31	118.76	119.50	-17	41,646	-0.04%
2021/07/14	2	117.00	12.1	116.50	116.00	-10.1	41,038	-0.02%
2021/07/13	10	116.10	14.8	116.68	116.50	-4.8	41,122	-0.01%
2021/07/12	4	115.13	3	114.67	115.00	1	41,396	0.00%
2021/07/09	18.1	113.73	8.8	113.81	114.00	9.3	41,770	0.02%
2021/07/08	5	115.70	2	115.75	115.50	3	42,184	0.01%
2021/07/07	14	115.64	2.1	115.76	115.00	11.9	42,614	0.03%
2021/07/06	3	116.83	3.4	116.29	116.50	-0.4	43,302	0.00%
2021/07/05	17	115.71	31	115.81	117.00	-14	43,911	-0.03%
2021/07/02	9	111.56	1	112.50	111.50	8	43,223	0.02%
2021/07/01	21.2	111.98	3	112.00	112.00	18.2	43,510	0.04%
2021/06/30	2.4	112.87	6.1	112.66	112.00	-3.7	43,940	-0.01%
2021/06/29	4.2	111.99	2	111.99	111.50	2.2	45,039	0.00%
2021/06/28	7	111.64	11	112.00	111.50	-4	46,909	-0.01%
2021/06/25	1.7	114.00	13.1	114.07	113.00	-11.4	47,286	-0.02%
2021/06/24	2	112.50	2	113.25	113.00	0	47,379	0.00%
2021/06/23	8	109.31	4	110.99	111.50	4	47,741	0.01%
2021/06/22	4	109.00	17	109.09	108.50	-13	48,354	-0.03%
2021/06/21	16.4	109.11	3	109.00	108.50	13.4	49,335	0.03%
2021/06/18	3.1	112.00	0.4	112.00	111.50	2.7	50,635	0.01%
2021/06/17	2	111.75	0	0.00	113.00	2	51,947	0.00%
2021/06/16	7.2	112.14	1	111.50	111.50	6.2	54,351	0.01%
2021/06/15	2	112.50	2	113.00	113.00	0	56,251	0.00%
2021/06/11	6.1	113.25	9.4	113.39	113.50	-3.3	58,242	-0.01%
2021/06/10	23	111.28	5	110.50	110.50	18	59,189	0.03%
2021/06/09	2.1	109.80	2	110.75	109.50	0.1	60,027	0.00%
2021/06/08	3.3	110.83	3	110.50	110.50	0.3	61,243	0.00%
2021/06/07	11.2	110.60	0	0.00	110.50	11.2	62,197	0.02%
2021/06/04	29.2	110.00	6	110.25	112.00	23.2	62,654	0.04%
2021/06/03	4.2	111.40	1.1	111.50	111.00	3.1	62,906	0.00%
2021/06/02	22.3	112.48	64	112.73	112.00	-41.7	63,414	-0.07%
2021/06/01	4	114.00	3	114.33	114.50	1	64,306	0.00%
2021/05/31	3	112.83	9.1	113.05	113.50	-6.1	65,255	-0.01%
2021/05/28	2.2	111.41	4	110.63	111.00	-1.8	66,126	0.00%
2021/05/27	11.2	108.60	6.2	108.69	109.50	5	66,575	0.01%
2021/05/26	13.6	110.70	23	111.59	111.50	-9.4	67,559	-0.01%
2021/05/25	7.5	112.57	12	111.88	112.00	-4.5	69,013	-0.01%
2021/05/24	58.4	109.02	94.5	108.63	109.50	-36.1	69,079	-0.05%
2021/05/21	5	109.30	14.5	108.72	109.50	-9.5	69,408	-0.01%
2021/05/20	4.3	105.50	42.4	105.44	106.00	-38.1	69,516	-0.05%
2021/05/19	5.1	104.91	7	105.14	105.00	-1.9	70,236	0.00%
2021/05/18	53.6	102.65	23	104.52	107.00	30.6	70,231	0.04%
2021/05/17	23.4	99.38	71.1	100.54	98.20	-47.7	70,387	-0.07%
2021/05/14	67.1	105.73	13.5	105.30	104.50	53.6	70,236	0.08%
2021/05/13	11.6	102.68	25	102.20	103.00	-13.4	70,571	-0.02%
2021/05/12	49.7	100.67	193.5	99.94	102.00	-143.8	70,334	-0.20%	大賣/鉅額交易
2021/05/11	33.5	108.34	12.7	106.72	107.00	20.7	69,233	0.03%
2021/05/10	21	114.02	1	115.50	113.00	20	69,994	0.03%
2021/05/07	21.1	116.93	35.6	116.05	117.50	-14.5	72,312	-0.02%
2021/05/06	16.1	111.85	8	112.06	112.50	8.1	73,359	0.01%
2021/05/05	16	110.97	8	111.63	110.00	8	74,195	0.01%
2021/05/04	36.4	109.58	87	108.82	108.50	-50.6	75,249	-0.07%
2021/05/03	30.3	113.17	5	113.10	112.50	25.3	76,133	0.03%
2021/04/29	9.3	117.33	8	117.25	116.00	1.3	78,603	0.00%
2021/04/28	20.4	117.04	27	117.35	117.00	-6.6	79,282	-0.01%
2021/04/27	21.6	119.15	27.1	119.43	118.50	-5.5	80,842	-0.01%
2021/04/26	22.2	118.61	11.4	117.87	117.50	10.9	81,368	0.01%
2021/04/23	17.3	118.67	5	117.80	119.00	12.3	82,262	0.01%
2021/04/22	36.5	118.78	19.1	119.09	117.50	17.4	84,441	0.02%
2021/04/21	5.3	120.22	1.2	120.50	120.00	4.1	88,574	0.00%
2021/04/20	11.1	121.50	10.3	121.61	122.00	0.9	89,305	0.00%
2021/04/19	7.6	121.99	5.4	121.80	121.50	2.2	90,633	0.00%
2021/04/16	25	123.03	48.1	123.19	123.50	-23.1	91,260	-0.03%
2021/04/15	11.5	120.10	7	120.71	121.00	4.5	92,273	0.00%
2021/04/14	25.4	120.80	16.5	121.38	121.50	8.8	93,500	0.01%
2021/04/13	16.6	121.67	24.2	122.17	122.50	-7.7	96,281	-0.01%
2021/04/12	43.8	120.36	2.1	121.26	120.50	41.7	99,322	0.04%
2021/04/09	59.8	121.48	29	121.03	120.00	30.8	102,027	0.03%
2021/04/08	9	122.22	13	122.27	122.50	-4	101,224	0.00%
2021/04/07	26.3	123.12	4	123.13	123.50	22.3	101,243	0.02%
2021/04/06	27.7	122.97	7	122.93	122.50	20.7	101,439	0.02%
2021/04/01	48.4	122.25	28.8	121.72	121.50	19.6	101,864	0.02%
2021/03/31	101.1	124.60	42.1	124.59	124.00	59	102,143	0.06%	大買/
2021/03/30	8.5	129.34	39.8	129.66	129.50	-31.3	100,661	-0.03%
2021/03/29	9.6	128.37	23	128.28	128.50	-13.5	100,823	-0.01%
2021/03/26	8.5	127.13	15	126.87	126.50	-6.5	101,700	-0.01%
2021/03/25	31.8	127.09	21.1	127.69	126.50	10.7	101,299	0.01%
2021/03/24	33.9	128.84	17.5	130.23	128.00	16.4	100,686	0.02%
2021/03/23	68.9	131.59	63.6	132.47	130.50	5.3	99,806	0.01%
2021/03/22	30.7	128.68	45.6	127.21	130.00	-15	98,701	-0.02%
2021/03/19	134.7	124.78	56.1	125.34	123.50	78.6	97,546	0.08%	大買/
2021/03/18	161.1	129.35	65.6	129.79	129.50	95.5	95,637	0.10%	大買/
2021/03/17	47.6	125.84	193.7	126.64	126.00	-146.1	94,357	-0.15%	大賣/鉅額交易
2021/03/16	94.6	122.46	79	122.68	123.00	15.6	92,873	0.02%
2021/03/15	36.1	119.64	47.6	120.45	121.00	-11.6	92,452	-0.01%
2021/03/12	14.5	119.02	50.6	119.35	120.00	-36.1	93,263	-0.04%
2021/03/11	70	116.96	30.5	117.10	117.00	39.5	94,385	0.04%
2021/03/10	7	115.71	6	116.08	115.50	1	93,926	0.00%
2021/03/09	0.2	114.00	9	113.50	115.00	-8.8	93,640	-0.01%
2021/03/08	10.1	114.59	2	114.50	113.50	8.1	93,481	0.01%
2021/03/05	16.6	113.94	74.3	115.33	115.00	-57.7	92,985	-0.06%
2021/03/04	9.1	113.50	10	115.25	114.50	-0.9	92,545	0.00%
2021/03/03	5.4	114.72	27.9	114.53	115.50	-22.5	91,575	-0.02%
2021/03/02	76.3	113.86	16.2	113.32	112.00	60.1	90,689	0.07%
2021/02/26	92.5	112.73	7.2	112.79	112.00	85.4	90,179	0.09%
2021/02/25	19.1	115.29	41.9	115.45	116.50	-22.9	88,553	-0.03%
2021/02/24	37	112.09	6.2	112.19	110.50	30.9	87,097	0.04%
2021/02/23	15.5	110.45	14.4	110.73	111.50	1.1	86,598	0.00%
2021/02/22	27	112.07	3	112.17	111.00	24	86,137	0.03%
2021/02/19	11.4	110.35	56	110.34	110.00	-44.6	85,645	-0.05%
2021/02/18	25	113.56	11	113.55	113.00	14	84,850	0.02%
2021/02/17	9.3	114.10	17.2	114.44	114.00	-7.9	84,908	-0.01%
2021/02/05	30.7	114.40	13.1	114.27	113.50	17.6	83,928	0.02%
2021/02/04	22.1	114.27	22.2	113.80	114.00	-0.1	83,134	0.00%
2021/02/03	13.1	116.42	14.3	116.01	116.50	-1.2	82,680	0.00%
2021/02/02	11.5	115.69	21	116.69	116.50	-9.5	82,107	-0.01%
2021/02/01	41.3	110.38	34.1	111.69	113.00	7.2	81,389	0.01%
2021/01/29	65.8	115.23	30	115.15	111.50	35.9	79,640	0.05%
2021/01/28	72.3	119.30	17	118.94	118.50	55.3	76,874	0.07%
2021/01/27	19.6	123.70	27.6	123.34	123.00	-8	75,136	-0.01%
2021/01/26	31.3	122.74	26	121.58	122.00	5.3	73,916	0.01%
2021/01/25	54.8	120.51	58.1	120.78	123.00	-3.3	72,070	0.00%
2021/01/22	62.8	119.74	85.7	120.46	121.50	-22.9	70,174	-0.03%
2021/01/21	11	116.64	41.3	116.01	117.00	-30.3	67,021	-0.05%
2021/01/20	63	116.50	87.1	116.00	114.50	-24.1	66,129	-0.04%
2021/01/19	21	114.64	16.6	115.24	115.00	4.4	64,197	0.01%
2021/01/18	29.1	113.70	65.2	113.20	114.00	-36.1	63,005	-0.06%
2021/01/15	103.4	116.46	126	115.02	115.50	-22.6	61,737	-0.04%	大買/大賣/
2021/01/14	44	114.40	153.2	113.27	116.00	-109.2	59,302	-0.18%	大賣/鉅額交易
2021/01/13	88.2	106.31	32.7	105.68	106.50	55.5	54,542	0.10%
2021/01/12	61.5	104.31	39	103.92	104.00	22.5	53,983	0.04%
2021/01/11	23.1	107.35	53	107.58	107.50	-29.9	53,647	-0.06%
2021/01/08	38.4	107.49	141.3	106.86	108.00	-103	53,291	-0.19%	大賣/鉅額交易
2021/01/07	43.1	107.57	45.4	106.92	107.00	-2.3	51,832	0.00%
2021/01/06	50.7	105.31	125.2	105.28	105.00	-74.5	50,561	-0.15%	大賣/
2021/01/05	203.9	103.17	75.3	103.43	104.00	128.7	47,274	0.27%	大買/鉅額交易
2021/01/04	52.2	96.62	130.7	96.49	99.90	-78.5	44,037	-0.18%	大賣/
2020/12/31	6.2	91.79	26.8	91.76	92.00	-20.6	40,427	-0.05%
2020/12/30	3	90.90	18.3	91.38	91.60	-15.3	40,179	-0.04%
2020/12/29	15.2	90.71	11	90.97	90.40	4.2	39,796	0.01%
2020/12/28	28	92.02	16.3	92.23	91.80	11.7	39,355	0.03%
2020/12/25	25	91.62	84.2	91.61	91.80	-59.2	38,556	-0.15%
2020/12/24	5.3	89.55	14.8	89.48	89.60	-9.6	37,188	-0.03%
2020/12/23	12.3	88.83	28.1	88.95	88.80	-15.8	37,032	-0.04%
2020/12/22	33	89.43	40	89.54	87.70	-7	36,732	-0.02%
2020/12/21	5.1	87.68	17.7	88.19	88.00	-12.6	36,124	-0.03%
2020/12/18	1	87.50	0	0.00	87.70	1	35,941	0.00%
2020/12/17	1.5	87.87	19.2	87.95	87.80	-17.7	35,866	-0.05%
2020/12/16	11	87.70	24	87.74	88.20	-13	35,716	-0.04%
2020/12/15	18	86.70	6	86.77	87.10	12	35,463	0.03%
2020/12/14	15.1	88.34	82	88.19	87.70	-66.9	35,162	-0.19%
2020/12/11	13	86.91	32	87.50	87.60	-19	34,666	-0.05%
2020/12/10	9	87.80	8	87.86	87.70	1	33,930	0.00%
2020/12/09	26.1	88.86	32	88.70	89.00	-5.9	33,480	-0.02%
2020/12/08	199.6	88.42	89	88.01	87.60	110.6	32,621	0.34%	大買/鉅額交易
2020/12/07	161.5	85.76	75.8	86.56	87.90	85.7	31,140	0.28%	大買/
2020/12/04	3	83.10	23	83.04	82.90	-20	28,798	-0.07%
2020/12/03	22.5	82.13	0	0.00	82.00	22.5	28,368	0.08%
2020/12/02	6.7	82.54	1	82.60	82.70	5.7	28,204	0.02%
2020/12/01	10	82.50	1.8	82.44	82.90	8.2	28,227	0.03%
2020/11/30	8.6	82.41	11	82.60	82.30	-2.4	28,504	-0.01%
2020/11/27	4	82.60	1	83.00	82.60	3	27,917	0.01%
2020/11/26	13	82.67	8	82.96	83.00	5	27,869	0.02%
2020/11/25	8.2	82.19	0	0.00	82.00	8.2	27,823	0.03%
2020/11/24	1	82.11	11	82.02	82.00	-10	27,853	-0.04%
2020/11/23	0	0.00	13.2	82.90	82.90	-13.2	27,877	-0.05%
2020/11/20	7	82.44	26	83.26	82.50	-19	27,738	-0.07%
2020/11/19	1	82.50	3	82.53	82.90	-2	27,618	-0.01%
2020/11/18	4.1	82.95	20	83.11	83.20	-15.9	27,595	-0.06%
2020/11/17	15.6	82.86	12	82.92	83.00	3.6	27,491	0.01%
2020/11/16	2	82.55	11	82.47	82.60	-9	27,885	-0.03%
2020/11/13	10	81.80	0	0.00	81.40	10	27,577	0.04%
2020/11/12	3	81.53	16.5	81.66	81.90	-13.5	27,494	-0.05%
2020/11/11	2	80.80	19.1	81.07	81.60	-17.1	27,213	-0.06%
2020/11/10	26	80.77	4	81.03	80.80	22	27,174	0.08%
2020/11/09	1	81.40	33.3	81.01	81.20	-32.3	28,235	-0.11%
2020/11/06	1	79.60	4	79.60	79.70	-3	28,321	-0.01%
2020/11/05	3	78.97	1	78.70	79.00	2	28,488	0.01%
2020/11/04	0	0.00	5	79.10	78.80	-5	29,073	-0.02%
2020/11/03	4.2	78.40	0	0.00	78.30	4.2	29,122	0.01%
2020/11/02	1	77.60	0	0.00	78.30	1	29,432	0.00%
2020/10/30	4.2	77.49	1	77.70	77.50	3.2	29,600	0.01%
2020/10/29	12	77.15	7	77.90	78.00	5	29,550	0.02%
2020/10/28	24.4	79.01	1	79.60	78.30	23.4	30,059	0.08%
2020/10/27	1	79.60	2	79.65	80.00	-1	30,234	0.00%
2020/10/26	1	80.30	2	80.25	80.20	-1	30,632	0.00%
2020/10/23	11.2	80.76	4	81.03	80.70	7.2	31,049	0.02%
2020/10/22	1	80.80	6	80.40	80.80	-5	32,073	-0.02%
2020/10/21	6	80.72	9	80.96	80.40	-3	32,779	-0.01%
2020/10/20	14	81.14	11	81.35	81.40	3	33,058	0.01%
2020/10/19	9	80.79	39	81.01	81.30	-30	33,610	-0.09%
2020/10/16	9	78.94	37.8	79.34	78.60	-28.8	33,408	-0.09%
2020/10/15	0.4	78.10	14	78.30	78.10	-13.6	33,847	-0.04%
2020/10/14	8	78.25	2	78.55	78.00	6	34,602	0.02%
2020/10/13	1	78.40	3	78.83	78.90	-2	34,800	-0.01%
2020/10/12	0	0.00	13	78.59	78.70	-13	35,259	-0.04%
2020/10/08	0	0.00	10.1	77.95	78.00	-10.1	35,425	-0.03%
2020/10/07	12	77.37	0	0.00	77.40	12	35,744	0.03%
2020/10/06	9	77.89	2.2	77.99	77.80	6.8	36,066	0.02%
2020/10/05	0	0.00	5	77.94	77.70	-5	36,653	-0.01%
2020/09/30	9	77.67	4	77.78	77.40	5	37,159	0.01%
2020/09/29	5	77.54	3	78.00	77.00	2	37,455	0.01%
2020/09/28	1	76.20	5	76.54	76.90	-4	37,793	-0.01%
2020/09/25	9	74.58	21	75.07	74.30	-12	38,001	-0.03%
2020/09/24	44	75.55	2	75.55	75.00	42	38,076	0.11%
2020/09/23	5	76.76	1	76.60	76.70	4	37,687	0.01%
2020/09/22	28	76.89	3	76.93	76.80	25	38,132	0.07%
2020/09/21	11.2	77.58	1	78.20	77.40	10.2	38,706	0.03%
2020/09/18	11	77.66	0.2	78.00	77.60	10.8	40,000	0.03%
2020/09/17	3.2	78.14	5	78.18	78.10	-1.8	40,947	0.00%
2020/09/16	1	78.60	1	78.90	78.80	0	41,362	0.00%
2020/09/15	3.6	79.18	0	0.00	79.10	3.6	41,339	0.01%
2020/09/14	8.8	79.24	22.1	79.29	79.40	-13.3	41,646	-0.03%
2020/09/11	1	78.40	3	78.23	78.50	-2	41,491	0.00%
2020/09/10	3	78.43	3	78.53	78.50	0	41,523	0.00%
2020/09/09	8	77.44	1	77.20	77.90	7	41,410	0.02%
2020/09/08	18	77.91	11.5	77.50	77.50	6.5	41,473	0.02%
2020/09/07	7	76.96	8	76.94	77.30	-1	41,611	0.00%
2020/09/04	18	76.94	2	77.10	76.90	16	41,954	0.04%
2020/09/03	25.1	78.10	14	78.66	77.70	11.1	41,789	0.03%
2020/09/02	8.2	77.16	4	77.48	77.80	4.2	41,734	0.01%
2020/09/01	6.4	76.79	7.2	77.01	77.00	-0.8	42,211	0.00%
2020/08/31	13	77.19	0.2	77.50	76.90	12.8	42,474	0.03%
2020/08/28	4	77.63	2	77.85	77.50	2	42,692	0.00%
2020/08/27	6	77.75	0	0.00	77.50	6	42,988	0.01%
2020/08/26	0.1	78.40	1	78.30	78.20	-0.9	43,281	0.00%
2020/08/25	0.1	78.40	11	78.41	78.30	-10.9	43,441	-0.03%
2020/08/24	1	78.20	8	77.90	77.60	-7	43,891	-0.02%
2020/08/21	9	78.01	4	78.05	78.20	5	43,964	0.01%
2020/08/20	23	77.64	30	76.98	77.10	-7	43,929	-0.02%
2020/08/19	17	79.61	12	80.70	79.30	5	43,368	0.01%
2020/08/18	15	79.81	15.2	79.75	79.80	-0.2	43,283	0.00%
2020/08/17	4	80.23	4	80.28	80.20	0	43,604	0.00%
2020/08/14	10.1	80.00	9	80.34	80.40	1.1	43,618	0.00%
2020/08/13	14	79.70	4	80.60	79.50	10	43,559	0.02%
2020/08/12	4	80.23	15	80.66	81.40	-11	42,948	-0.03%
2020/08/11	7	79.90	2	80.10	79.80	5	43,139	0.01%
2020/08/10	39	79.80	35	80.12	80.50	4	43,407	0.01%
2020/08/07	4	78.50	6	78.43	78.30	-2	43,275	0.00%
2020/08/06	23	79.20	21	79.28	79.00	2	43,625	0.00%
2020/08/05	2.1	78.01	1	78.40	77.90	1.1	43,829	0.00%
2020/08/04	3	77.83	1	77.90	78.10	2	44,340	0.00%
2020/08/03	33	77.68	1	78.20	77.10	32	44,597	0.07%
2020/07/31	12	78.90	4	79.18	78.40	8	44,108	0.02%
2020/07/30	6.1	77.87	4.4	77.97	78.00	1.7	43,832	0.00%
2020/07/29	7	78.43	1	79.20	78.00	6	43,666	0.01%
2020/07/28	32.1	79.78	47	80.92	78.40	-14.9	43,848	-0.03%
2020/07/27	22	78.96	4	78.73	78.00	18	43,342	0.04%
2020/07/24	15	80.67	4	81.05	80.00	11	42,760	0.03%
2020/07/23	53	81.99	32	82.08	82.10	21	42,348	0.05%
2020/07/22	24	85.48	37	85.49	85.90	-13	41,517	-0.03%
2020/07/21	43	85.32	9.1	85.66	85.30	33.9	40,594	0.08%
2020/07/20	38.1	86.08	34.4	86.96	86.80	3.7	39,798	0.01%
2020/07/17	29	88.18	6	88.35	88.00	23	39,066	0.06%
2020/07/16	16	87.33	9.8	87.58	87.60	6.2	39,095	0.02%
2020/07/15	3	86.67	10	86.90	86.60	-7	38,790	-0.02%
2020/07/14	6	86.65	4	86.78	86.30	2	39,163	0.01%
2020/07/13	2	85.95	12	86.42	86.70	-10	39,298	-0.03%
2020/07/10	25	85.31	1	86.20	84.80	24	39,392	0.06%
2020/07/09	23	86.21	1	86.20	86.20	22	39,134	0.06%
2020/07/08	16	87.02	27	87.03	87.00	-11	38,728	-0.03%
2020/07/07	13	86.20	7	87.21	87.00	6	38,430	0.02%
2020/07/06	2	86.50	33	86.45	86.40	-31	38,484	-0.08%
2020/07/03	7	85.40	15	85.35	85.30	-8	39,251	-0.02%
2020/07/02	16	85.49	7.6	85.62	86.00	8.4	39,318	0.02%
2020/07/01	9	86.63	25	86.70	85.90	-16	39,567	-0.04%
2020/06/30	33	85.91	35.7	86.13	86.30	-2.7	39,234	-0.01%
2020/06/29	16.1	84.59	40.2	84.40	85.20	-24.2	38,911	-0.06%
2020/06/24	17	82.81	24	83.00	83.50	-7	37,861	-0.02%
2020/06/23	24	79.87	16	80.13	80.20	8	37,387	0.02%
2020/06/22	1	78.30	24.5	78.62	78.90	-23.5	37,269	-0.06%
2020/06/19	3	78.37	6	78.75	78.80	-3	37,883	-0.01%
2020/06/18	32	78.04	4	78.43	78.50	28	37,988	0.07%
2020/06/17	2.1	78.54	1	78.30	78.20	1.1	38,713	0.00%
2020/06/16	0	0.00	7	78.14	78.40	-7	40,122	-0.02%
2020/06/15	16	77.28	4	77.30	77.00	12	41,533	0.03%
2020/06/12	7	77.46	5	77.86	78.00	2	42,349	0.00%
2020/06/11	6	79.03	52	79.23	78.60	-46	42,992	-0.11%
2020/06/10	2	79.80	6	79.78	79.90	-4	43,388	-0.01%
2020/06/09	12.2	79.56	6	79.85	79.50	6.2	44,767	0.01%
2020/06/08	5	79.00	34	79.40	79.70	-29	45,559	-0.06%
2020/06/05	6.2	78.03	8	78.15	78.50	-1.8	45,175	0.00%
2020/06/04	28.4	78.42	11.2	78.28	78.40	17.2	45,232	0.04%
2020/06/03	0	0.00	10	78.12	78.10	-10	45,254	-0.02%
2020/06/02	1	77.00	22	77.18	77.10	-21	45,186	-0.05%
2020/06/01	3	76.23	13	76.26	76.20	-10	45,106	-0.02%
2020/05/29	0	0.00	4	75.25	75.80	-4	45,158	-0.01%
2020/05/28	3.1	75.53	1	75.00	75.30	2.1	44,994	0.00%
2020/05/27	0	0.00	1	75.00	75.30	-1	45,453	0.00%
2020/05/26	1	74.90	11.8	74.84	74.80	-10.8	45,969	-0.02%
2020/05/25	1.1	73.18	0.3	74.00	73.60	0.8	46,216	0.00%
2020/05/22	28.8	73.92	2	74.00	73.60	26.8	46,552	0.06%
2020/05/21	6.2	74.76	1	74.80	74.70	5.2	46,325	0.01%
2020/05/20	20	74.90	4	74.90	74.50	16	46,417	0.03%
2020/05/19	9.3	74.97	0	0.00	74.80	9.3	46,489	0.02%
2020/05/18	14	75.49	8	75.80	75.00	6	46,100	0.01%
2020/05/15	28	77.34	21	77.50	77.10	7	45,526	0.02%
2020/05/14	15	78.07	3	78.40	78.20	12	45,023	0.03%
2020/05/13	13.2	78.42	6	78.50	78.80	7.2	44,680	0.02%
2020/05/12	16	77.86	3	77.63	77.30	13	44,565	0.03%
2020/05/11	2	78.80	12	77.63	78.90	-10	44,747	-0.02%
2020/05/08	3.8	76.15	14	76.26	76.20	-10.2	44,242	-0.02%
2020/05/07	1	74.50	2.1	75.50	75.20	-1.1	44,308	0.00%
2020/05/06	5.3	74.60	5	74.68	74.30	0.2	44,218	0.00%
2020/05/05	12	74.05	7	74.41	74.10	5	44,492	0.01%
2020/05/04	26	74.53	2	74.40	74.50	24	44,768	0.05%
2020/04/30	0.5	77.00	37.4	76.60	77.00	-36.9	44,694	-0.08%
2020/04/29	3	75.93	12	76.00	75.60	-9	44,975	-0.02%
2020/04/28	3	75.10	7	75.11	75.20	-4	45,609	-0.01%
2020/04/27	2	74.75	10	74.89	74.90	-8	47,798	-0.02%
2020/04/24	16	73.88	0	0.00	73.80	16	47,910	0.03%
2020/04/23	4	74.43	0	0.00	74.00	4	48,896	0.01%
2020/04/22	8	72.98	6	73.20	73.90	2	48,768	0.00%
2020/04/21	19	74.54	1	75.20	73.50	18	48,703	0.04%
2020/04/20	7	76.03	16	76.01	76.20	-9	48,171	-0.02%
2020/04/17	7	75.86	21	75.87	75.80	-14	48,024	-0.03%
2020/04/16	21	74.61	8	74.69	74.00	13	47,392	0.03%
2020/04/15	11	74.32	2	74.60	74.10	9	47,157	0.02%
2020/04/14	4	74.13	0	0.00	74.40	4	47,387	0.01%
2020/04/13	8.2	73.30	7.1	73.41	73.10	1.1	47,485	0.00%
2020/04/10	3	73.77	2	73.65	73.90	1	47,506	0.00%
2020/04/09	17.4	74.71	6	74.08	74.00	11.4	47,817	0.02%
2020/04/08	14	74.24	41	73.78	75.00	-27	47,242	-0.06%
2020/04/07	6	71.07	6	71.42	71.20	0	45,981	0.00%
2020/04/06	8	69.73	5	69.68	70.20	3	45,466	0.01%
2020/04/01	14.2	70.09	1	70.50	70.00	13.2	44,975	0.03%
2020/03/31	16.8	70.13	3	70.03	69.90	13.8	44,733	0.03%
2020/03/30	10.2	69.59	6.1	69.54	70.00	4.1	44,283	0.01%
2020/03/27	16	70.96	0	0.00	70.10	16	43,919	0.04%
2020/03/26	8	70.79	12	71.01	71.00	-4	43,204	-0.01%
2020/03/25	19.2	71.67	20.1	71.79	71.40	-0.9	43,208	0.00%
2020/03/24	5	69.92	11	70.10	69.40	-6	42,793	-0.01%
2020/03/23	18	67.81	20	67.67	67.50	-2	43,074	0.00%
2020/03/20	21.2	69.41	23	69.90	70.80	-1.8	42,561	0.00%
2020/03/19	39	67.24	23	67.83	66.30	16	41,412	0.04%
2020/03/18	20.3	70.34	10.1	70.35	70.00	10.2	40,185	0.03%
2020/03/17	20.8	71.08	16	70.92	70.60	4.8	39,472	0.01%
2020/03/16	38	72.81	12.8	72.18	71.10	25.2	38,858	0.06%
2020/03/13	56.5	71.01	31	72.22	74.60	25.5	38,007	0.07%
2020/03/12	74.2	75.81	6	76.35	74.70	68.2	36,846	0.19%
2020/03/11	9.1	79.03	1	80.00	78.60	8.1	35,761	0.02%
2020/03/10	7	79.04	17	79.23	79.40	-10	35,582	-0.03%
2020/03/09	30	79.36	7	79.27	79.10	23	35,358	0.07%
2020/03/06	19.1	81.02	3	80.93	80.80	16.1	35,166	0.05%
2020/03/05	6	83.15	8	82.98	82.70	-2	35,040	-0.01%
2020/03/04	2.1	81.51	14	81.68	81.70	-11.9	35,049	-0.03%
2020/03/03	5	80.92	8	81.35	81.00	-3	34,888	-0.01%
2020/03/02	12.7	79.33	3	79.27	79.20	9.7	34,638	0.03%
2020/02/27	21	80.40	2	80.40	80.30	19	34,937	0.05%
2020/02/26	13	81.26	5	81.64	81.10	8	34,982	0.02%
2020/02/25	4	81.45	26.6	81.10	82.30	-22.6	34,763	-0.07%
2020/02/24	18.2	80.60	3.2	80.68	80.70	15	34,847	0.04%
2020/02/21	17	81.78	6	81.97	81.70	11	35,036	0.03%
2020/02/20	6	83.20	2	82.85	82.80	4	36,338	0.01%
2020/02/19	6	83.67	3.6	84.27	83.80	2.4	36,346	0.01%
2020/02/18	9	83.50	0	0.00	83.40	9	36,642	0.02%
2020/02/17	3	83.87	1	84.00	83.90	2	37,750	0.01%
2020/02/14	10	84.78	2.2	85.13	84.90	7.8	38,341	0.02%
2020/02/13	11.2	85.53	16	85.30	84.70	-4.8	39,439	-0.01%
2020/02/12	4	84.25	15	84.71	85.50	-11	40,708	-0.03%
2020/02/11	15	82.41	14.2	82.77	82.90	0.8	41,559	0.00%
2020/02/10	13.2	81.99	4	80.25	82.00	9.2	42,608	0.02%
2020/02/07	7.6	82.85	22.6	82.72	82.90	-15	43,602	-0.03%
2020/02/06	16.1	82.75	19	83.00	83.60	-2.9	45,059	-0.01%
2020/02/05	16.3	82.20	11	82.28	82.20	5.3	46,922	0.01%
2020/02/04	13.5	82.95	10	82.96	82.20	3.5	48,200	0.01%
2020/02/03	4.3	79.11	22	80.74	82.20	-17.7	48,094	-0.04%
2020/01/31	18	83.67	20	83.96	83.20	-2	47,505	0.00%
2020/01/30	79.7	83.89	18	84.94	83.10	61.7	47,070	0.13%
2020/01/20	3	92.63	8.8	92.75	92.30	-5.8	44,925	-0.01%
2020/01/17	3.2	91.99	64	91.88	92.30	-60.8	44,926	-0.14%
2020/01/16	0.2	89.60	4	89.98	90.00	-3.8	44,307	-0.01%
2020/01/15	4	89.85	5	90.00	89.90	-1	45,467	0.00%
2020/01/13	2	89.15	2	89.00	89.60	0	46,698	0.00%
2020/01/10	12	88.97	18	88.41	89.00	-6	47,630	-0.01%
2020/01/09	7.1	87.51	35.1	87.41	87.10	-28	48,452	-0.06%
2020/01/08	22	87.20	6.8	86.92	86.50	15.2	48,573	0.03%
2020/01/07	33.8	89.56	3	89.10	89.10	30.8	48,302	0.06%
2020/01/06	36	90.73	4	90.78	90.50	32	48,395	0.07%
2020/01/03	5	91.96	11	91.65	91.60	-6	48,271	-0.01%
2020/01/02	6.2	90.34	9.7	91.15	90.80	-3.5	48,116	-0.01%
2019/12/31	5.4	90.87	5.6	90.99	90.80	-0.2	48,193	0.00%
2019/12/30	3	91.80	85	91.40	90.90	-82	48,265	-0.17%
2019/12/27	9.2	91.56	14	91.64	91.50	-4.8	48,462	-0.01%
2019/12/26	1	90.90	3	91.07	90.80	-2	48,560	0.00%
2019/12/25	3.6	90.91	13	91.04	91.00	-9.4	49,146	-0.02%
2019/12/24	3.2	91.06	0	0.00	90.90	3.2	49,384	0.01%
2019/12/23	3.2	90.94	6	91.37	91.50	-2.9	49,552	-0.01%
2019/12/20	11	91.81	11.5	92.17	91.10	-0.5	49,578	0.00%
2019/12/19	11	91.56	2	91.95	92.20	9	49,260	0.02%
2019/12/18	6.2	92.63	30.2	92.45	92.40	-24	48,958	-0.05%
2019/12/17	27.2	91.14	7.5	91.28	91.60	19.7	48,539	0.04%
2019/12/16	2	91.60	10	92.02	91.60	-8	48,561	-0.02%
2019/12/13	3	91.07	12.9	91.51	91.00	-9.9	48,552	-0.02%
2019/12/12	1	91.70	9	91.58	91.00	-8	48,727	-0.02%
2019/12/11	0	0.00	8	91.18	91.30	-8	48,865	-0.02%
2019/12/10	5	90.38	0	0.00	90.30	5	49,354	0.01%
2019/12/09	1.1	91.27	24	91.08	91.00	-23	49,715	-0.05%
2019/12/06	4	89.90	13.2	90.29	90.50	-9.2	49,472	-0.02%
2019/12/05	3	89.97	4	90.65	89.90	-1	49,467	0.00%
2019/12/04	5	89.12	0.1	89.30	89.50	4.9	49,622	0.01%
2019/12/03	2.3	89.36	3.7	89.96	90.00	-1.4	49,672	0.00%
2019/12/02	10	87.75	4	87.98	88.60	6	49,485	0.01%
2019/11/29	10	89.04	6	88.75	88.50	4	49,213	0.01%
2019/11/28	4.6	89.87	3.6	90.38	89.80	1	48,897	0.00%
2019/11/27	2	90.00	13	90.37	90.60	-11	49,237	-0.02%
2019/11/26	9	89.87	7	90.03	89.90	2	49,243	0.00%
2019/11/25	31.1	89.73	13.8	90.13	89.60	17.3	48,294	0.04%
2019/11/22	3	91.47	3	91.83	91.40	0	47,978	0.00%
2019/11/21	4	91.23	5.3	91.59	92.50	-1.3	47,972	0.00%
2019/11/20	48.5	91.37	30.2	92.06	91.90	18.3	47,375	0.04%
2019/11/19	26	92.41	43.8	92.02	92.80	-17.8	47,024	-0.04%
2019/11/18	0.1	90.00	10.2	90.40	90.50	-10.1	45,679	-0.02%
2019/11/15	0.9	89.80	17	90.29	90.10	-16.1	45,397	-0.04%
2019/11/14	21	89.81	13	89.89	89.30	8	45,007	0.02%
2019/11/13	36	89.71	8	90.01	89.70	28	44,081	0.06%
2019/11/12	5.3	89.40	20	89.75	91.00	-14.7	43,699	-0.03%
2019/11/11	33.1	87.95	47	88.97	87.90	-13.9	42,815	-0.03%
2019/11/08	40	91.45	52	91.41	90.90	-12	41,247	-0.03%
2019/11/07	0.2	90.30	37	90.49	90.80	-36.8	39,749	-0.09%
2019/11/06	10.8	90.06	40.2	90.03	90.40	-29.4	38,542	-0.08%
2019/11/05	43.1	89.90	52.4	89.79	90.00	-9.3	37,282	-0.02%
2019/11/04	22.2	87.47	59.9	87.95	89.00	-37.6	36,054	-0.10%
2019/11/01	12.5	83.33	95	83.65	84.80	-82.5	34,294	-0.24%
2019/10/31	5.2	80.99	1.5	80.77	80.60	3.7	33,093	0.01%
2019/10/30	7	80.26	4	80.25	80.20	3	32,959	0.01%
2019/10/29	8	80.97	7	80.87	80.80	1	32,835	0.00%
2019/10/28	7	80.34	3.8	80.29	80.10	3.2	32,576	0.01%
2019/10/25	6.2	79.93	17.1	80.01	80.20	-10.9	32,470	-0.03%
2019/10/24	4	80.70	1	80.30	80.50	3	32,252	0.01%
2019/10/23	25.2	79.97	27	80.07	80.50	-1.8	32,630	-0.01%
2019/10/22	16.3	78.99	55	79.19	79.50	-38.7	32,364	-0.12%
2019/10/21	2	76.90	12	76.53	77.60	-10	31,601	-0.03%
2019/10/18	5	77.52	19	77.61	76.90	-14	31,704	-0.04%
2019/10/17	14.4	76.44	61.6	76.22	77.20	-47.2	30,791	-0.15%
2019/10/16	4	74.90	6	74.93	75.00	-2	29,769	-0.01%
2019/10/15	0.3	74.50	3	74.63	74.70	-2.7	29,704	-0.01%
2019/10/14	1	74.40	14.6	74.42	74.50	-13.6	30,027	-0.05%
2019/10/09	16	73.16	4	73.55	72.90	12	29,767	0.04%
2019/10/08	0	0.00	12	73.98	74.00	-12	29,894	-0.04%
2019/10/07	9	73.71	2	73.45	73.40	7	29,759	0.02%
2019/10/04	7	72.27	1	72.70	72.70	6	29,672	0.02%
2019/10/03	10	71.90	3.3	71.90	72.00	6.7	29,708	0.02%
2019/10/02	6.3	72.32	60	72.40	72.30	-53.7	29,572	-0.18%
2019/10/01	15.1	72.55	16	72.55	72.60	-0.9	29,331	0.00%
2019/09/27	7.1	73.33	0	0.00	73.20	7.1	28,815	0.02%
2019/09/26	2	74.05	0	0.00	74.00	2	28,901	0.01%
2019/09/25	3	74.33	3	74.60	74.80	0	28,895	0.00%
2019/09/24	7.4	74.97	11	74.88	74.90	-3.6	29,218	-0.01%
2019/09/23	2	74.50	17	74.48	74.70	-15	29,240	-0.05%
2019/09/20	2	74.00	6.1	74.20	74.50	-4.1	29,577	-0.01%
2019/09/19	28	74.13	2	74.40	73.50	26	29,314	0.09%
2019/09/18	12.5	74.44	5	74.54	74.40	7.5	29,144	0.03%
2019/09/17	8.4	74.86	16	74.77	74.60	-7.6	29,059	-0.03%
2019/09/16	1	75.40	3	75.67	76.00	-2	29,303	-0.01%
2019/09/12	19	75.73	10	75.85	76.00	9	29,068	0.03%
2019/09/11	4	74.38	1	75.10	74.50	3	28,869	0.01%
2019/09/10	1	74.80	3	74.00	74.10	-2	28,884	-0.01%
2019/09/09	2	75.10	4	75.53	74.70	-2	29,030	-0.01%
2019/09/06	3	75.07	10	75.39	75.00	-7	29,372	-0.02%
2019/09/05	6	74.60	7	75.00	74.90	-1	29,587	0.00%
2019/09/04	1	74.10	15	74.20	74.30	-14	29,815	-0.05%
2019/09/02	2	73.85	2.2	74.23	74.00	-0.2	30,251	0.00%
2019/08/30	4.2	73.70	34	73.62	74.20	-29.8	30,587	-0.10%
2019/08/29	7.5	71.96	1	72.00	71.90	6.5	30,724	0.02%
2019/08/28	5.8	72.34	1	72.40	72.40	4.8	31,041	0.02%
2019/08/27	16	72.08	1	72.10	72.20	15	31,307	0.05%
2019/08/26	16	71.91	0	0.00	72.00	16	31,562	0.05%
2019/08/23	7.1	73.59	11	73.31	73.30	-3.9	31,812	-0.01%
2019/08/21	3	73.57	4	73.45	73.50	-1	34,158	0.00%
2019/08/20	5	72.52	0	0.00	72.40	5	34,127	0.01%
2019/08/19	12	72.73	1	72.80	72.40	11	34,491	0.03%
2019/08/16	20.2	71.71	18	72.28	72.00	2.2	35,197	0.01%
2019/08/15	12.5	71.68	2	71.70	71.60	10.5	35,147	0.03%
2019/08/14	12	72.76	1	73.90	72.60	11	35,268	0.03%
2019/08/13	14	73.00	5	73.10	72.90	9	35,218	0.03%
2019/08/12	6.7	73.38	4	73.98	73.70	2.7	35,749	0.01%
2019/08/08	5.1	73.34	1	73.50	73.10	4.1	36,472	0.01%
2019/08/07	3.5	73.06	2	72.80	72.90	1.5	37,306	0.00%
2019/08/06	14	71.84	9	71.78	73.30	5	37,843	0.01%
2019/08/05	27.6	73.24	1	74.20	72.80	26.6	37,786	0.07%
2019/08/02	35	75.83	3	76.03	75.50	32	37,404	0.09%
2019/08/01	4.3	77.94	10	78.23	77.90	-5.7	37,162	-0.02%
2019/07/31	6	78.33	1	78.30	78.60	5	37,041	0.01%
2019/07/30	7.1	78.07	20	77.94	77.80	-12.9	37,167	-0.03%
2019/07/29	5	78.30	1	78.50	78.40	4	37,511	0.01%
2019/07/26	5.2	78.50	21.2	78.40	78.40	-16	37,626	-0.04%
2019/07/25	26	78.31	63	78.27	78.60	-37	37,671	-0.10%
2019/07/24	45	81.15	7	81.06	81.30	38	37,192	0.10%
2019/07/23	31	80.66	8	80.64	80.90	23	36,534	0.06%
2019/07/22	30	80.02	12.3	80.17	80.60	17.7	36,414	0.05%
2019/07/19	23.2	79.61	2	79.50	79.30	21.2	36,308	0.06%
2019/07/18	12	79.25	5	79.36	79.00	7	36,773	0.02%
2019/07/17	38	79.91	31	79.76	79.30	7	37,533	0.02%
2019/07/16	25	79.99	40.7	80.04	80.00	-15.7	37,702	-0.04%
2019/07/15	18	76.64	21.2	77.37	78.10	-3.2	38,121	-0.01%
2019/07/12	30	77.64	29.7	77.87	77.60	0.3	40,175	0.00%
2019/07/11	11.1	78.17	18	78.23	78.20	-7	41,245	-0.02%
2019/07/10	13	77.86	12	77.97	77.90	1	42,238	0.00%
2019/07/09	14	78.02	7	78.20	77.90	7	43,101	0.02%
2019/07/08	10	78.76	6	78.80	79.00	4	43,727	0.01%
2019/07/05	2	78.00	2	78.10	78.20	0	44,148	0.00%
2019/07/04	2	78.10	0	0.00	77.70	2	44,538	0.00%
2019/07/03	20	78.01	0	0.00	77.50	20	44,768	0.04%
2019/07/02	5	79.36	3	79.43	79.10	2	45,091	0.00%
2019/07/01	13	79.25	22	79.34	79.40	-9	45,435	-0.02%
2019/06/28	12	77.47	2.2	77.76	77.40	9.8	46,469	0.02%
2019/06/27	0	0.00	16.4	77.39	77.40	-16.4	48,925	-0.03%
2019/06/26	2.2	76.48	5.4	76.34	76.30	-3.2	49,037	-0.01%
2019/06/25	20	76.60	10	77.10	76.40	10	48,862	0.02%
2019/06/24	14	76.76	14	75.95	77.10	0	48,644	0.00%
2019/06/21	12.6	77.31	15.1	77.39	76.80	-2.5	48,291	-0.01%
2019/06/20	2	77.65	16	77.66	77.70	-14	47,665	-0.03%
2019/06/19	3	77.03	30	76.80	77.20	-27	47,481	-0.06%
2019/06/18	5	75.72	44	76.73	75.90	-39	46,966	-0.08%
2019/06/17	17	76.01	42.1	76.07	76.40	-25.1	46,586	-0.05%
2019/06/14	0	0.00	3	75.10	75.10	-3	46,296	-0.01%
2019/06/13	3.1	73.98	20	73.81	74.20	-16.9	45,938	-0.04%
2019/06/12	45.1	72.52	3	73.37	73.70	42.1	45,892	0.09%
2019/06/11	1	72.40	1.3	72.35	72.40	-0.3	45,480	0.00%
2019/06/10	6	71.77	1	72.00	72.10	5	45,277	0.01%
2019/06/06	11.4	71.25	13	71.15	71.10	-1.6	44,971	0.00%
2019/06/05	22	71.37	12	71.85	71.00	10	44,606	0.02%
2019/06/04	14.6	72.32	0.8	72.10	71.80	13.8	44,249	0.03%
2019/06/03	14	72.74	0	0.00	73.40	14	43,903	0.03%
2019/05/31	23	74.43	7	74.41	73.90	16	43,607	0.04%
2019/05/30	9	72.89	2	71.95	73.40	7	42,989	0.02%
2019/05/29	1	70.40	1	70.50	72.20	0	42,844	0.00%
2019/05/28	13	71.35	3	71.53	71.20	10	42,521	0.02%
2019/05/27	1.2	71.46	0	0.00	71.40	1.2	40,574	0.00%
2019/05/24	23	71.69	10	71.90	71.40	13	40,541	0.03%
2019/05/23	109.6	71.67	7	71.74	71.50	102.6	40,262	0.25%	大買/鉅額交易
2019/05/22	4.2	74.33	11	74.35	74.00	-6.8	39,723	-0.02%
2019/05/21	11	75.01	1	75.00	75.00	10	39,988	0.03%
2019/05/20	2.2	75.04	0	0.00	75.00	2.2	39,825	0.01%
2019/05/17	6	75.72	16	75.66	74.70	-10	39,707	-0.03%
2019/05/16	15.4	76.98	7.2	76.63	75.90	8.2	39,278	0.02%
2019/05/15	12	77.72	15	77.88	77.80	-3	38,512	-0.01%
2019/05/14	15.3	79.27	13	79.68	79.70	2.3	37,886	0.01%
2019/05/13	29	81.81	4	81.90	81.20	25	37,563	0.07%
2019/05/10	23	83.70	10	85.05	83.70	13	37,575	0.03%
2019/05/09	27.3	84.78	3	85.47	84.30	24.3	37,560	0.06%
2019/05/08	11.3	85.82	2	86.00	85.90	9.3	37,350	0.02%
2019/05/07	3.1	85.95	17.1	86.63	86.60	-14	37,276	-0.04%
2019/05/06	25.1	85.36	17.6	84.95	84.90	7.4	37,269	0.02%
2019/05/03	0.4	87.90	0	0.00	88.20	0.4	36,812	0.00%
2019/05/02	2.2	86.76	1	86.70	86.90	1.2	36,616	0.00%
2019/04/30	1.3	86.52	0	0.00	86.90	1.3	36,365	0.00%
2019/04/29	4	87.88	1	88.00	87.80	3	36,026	0.01%
2019/04/26	0.5	87.10	2	87.40	87.40	-1.5	35,703	0.00%
2019/04/25	9	86.38	14.4	86.41	86.80	-5.4	35,423	-0.02%
2019/04/24	15	87.31	6.2	87.88	86.90	8.8	35,170	0.03%
2019/04/23	10.2	87.43	5.8	87.84	88.30	4.4	34,864	0.01%
2019/04/22	28.4	88.14	18	88.77	87.80	10.4	34,003	0.03%
2019/04/19	29.7	90.00	48	90.47	88.90	-18.3	33,706	-0.05%
2019/04/18	33.4	94.27	48.4	94.51	91.60	-15	32,619	-0.05%
2019/04/17	31.2	91.47	38.1	91.54	91.80	-6.9	30,553	-0.02%
2019/04/16	13.8	89.97	8.2	90.27	89.90	5.6	29,346	0.02%
2019/04/15	7	88.87	33.6	88.77	89.30	-26.6	28,411	-0.09%
2019/04/12	4	86.28	25	86.12	86.50	-21	27,828	-0.08%
2019/04/11	7.2	83.85	6.4	84.30	83.80	0.8	27,456	0.00%
2019/04/10	3	82.90	9	82.79	83.00	-6	26,990	-0.02%
2019/04/09	2	82.20	5	82.58	82.50	-3	26,686	-0.01%
2019/04/08	7.5	82.51	5	82.62	82.40	2.5	26,501	0.01%
2019/04/03	23	81.51	21	81.99	81.90	2	25,825	0.01%
2019/04/02	38	82.22	33.4	82.22	82.00	4.6	25,304	0.02%
2019/04/01	14.2	80.11	62.1	79.49	80.80	-47.9	23,838	-0.20%
2019/03/29	6	72.98	13.8	73.27	73.50	-7.8	21,133	-0.04%
2019/03/28	1	71.60	0	0.00	71.80	1	21,058	0.00%
2019/03/27	0	0.00	1	71.90	71.90	-1	21,359	0.00%
2019/03/26	1.5	71.73	5	71.68	71.80	-3.5	21,516	-0.02%
2019/03/25	4.2	71.43	2	71.60	71.20	2.2	21,784	0.01%
2019/03/22	0	0.00	10	73.14	73.00	-10	21,732	-0.05%
2019/03/21	4	72.85	40	72.99	73.00	-36	21,996	-0.16%
2019/03/20	3	72.13	3.1	72.33	72.40	-0.1	22,458	0.00%
2019/03/19	11.2	71.99	11	72.19	72.30	0.2	23,024	0.00%
2019/03/18	0	0.00	9	71.74	72.00	-9	23,226	-0.04%
2019/03/15	9	70.62	2	71.00	70.60	7	23,470	0.03%
2019/03/14	1	70.70	0	0.00	71.10	1	23,311	0.00%
2019/03/13	1.2	70.80	4.6	70.80	70.70	-3.4	24,214	-0.01%
2019/03/12	1.2	71.28	0	0.00	71.20	1.2	24,353	0.00%
2019/03/11	6.2	70.52	0	0.00	70.40	6.2	24,453	0.03%
2019/03/08	13	70.84	0	0.00	70.70	13	24,916	0.05%
2019/03/07	4.2	71.61	5.8	71.97	71.60	-1.6	25,765	-0.01%
2019/03/06	0	0.00	4.2	72.50	72.50	-4.2	26,193	-0.02%
2019/03/04	5	71.74	0.8	72.20	72.20	4.2	26,928	0.02%
2019/02/27	2	72.65	0.8	72.70	72.70	1.2	26,754	0.00%
2019/02/26	2.3	72.94	2	72.90	72.80	0.3	26,722	0.00%
2019/02/25	0.3	73.40	8	73.41	73.40	-7.7	26,937	-0.03%
2019/02/22	1	73.20	10	73.50	73.50	-9	27,267	-0.03%
2019/02/21	4	73.53	20	73.72	73.80	-16	27,552	-0.06%
2019/02/20	4	73.22	9.6	72.93	73.20	-5.6	27,545	-0.02%
2019/02/19	6	71.95	2	72.00	72.00	4	27,169	0.01%
2019/02/18	1.5	71.33	15	71.42	71.00	-13.5	27,351	-0.05%
2019/02/15	12.8	70.57	0	0.00	70.30	12.8	27,533	0.05%
2019/02/14	3	72.00	1	72.00	71.40	2	27,638	0.01%
2019/02/13	3	71.87	23	72.48	72.00	-20	27,733	-0.07%
2019/02/12	2.3	71.66	21.2	71.64	72.00	-18.9	27,694	-0.07%
2019/02/11	2.1	70.05	2	70.40	69.90	0.1	27,543	0.00%
2019/01/30	4	70.10	0	0.00	70.00	4	27,311	0.01%
2019/01/29	2.2	69.95	6	69.98	69.90	-3.8	27,329	-0.01%
2019/01/28	3.4	70.97	10	70.86	70.80	-6.7	27,288	-0.02%
2019/01/25	1	70.70	4	70.60	70.70	-3	27,511	-0.01%
2019/01/24	0	0.00	1.8	69.89	70.00	-1.8	27,455	-0.01%
2019/01/23	6.3	69.79	0	0.00	69.70	6.3	27,740	0.02%
2019/01/22	1.1	70.50	0	0.00	70.70	1.1	27,933	0.00%
2019/01/21	10	71.10	1	71.20	71.20	9	28,393	0.03%
2019/01/18	0.4	70.60	2	70.80	70.80	-1.6	29,728	-0.01%
2019/01/17	3	70.50	1	70.40	70.40	2	30,927	0.01%
2019/01/16	1	70.00	0	0.00	70.20	1	31,610	0.00%
2019/01/15	0	0.00	10.8	70.12	70.30	-10.8	31,959	-0.03%
2019/01/14	2	68.90	1	69.10	68.70	1	32,168	0.00%
2019/01/11	0.4	69.50	17.5	69.80	69.40	-17.1	33,547	-0.05%
2019/01/10	2.1	69.02	0.2	69.40	69.30	1.9	33,515	0.01%
2019/01/09	2	69.70	8	69.94	69.90	-6	33,515	-0.02%
2019/01/08	3.6	68.57	2	69.40	68.60	1.6	33,510	0.00%
2019/01/07	3.1	68.91	11	69.05	69.30	-7.9	33,710	-0.02%
2019/01/04	38.2	67.48	0	0.00	67.60	38.2	33,606	0.11%
2019/01/03	13	68.85	0	0.00	68.90	13	33,646	0.04%
2019/01/02	2.2	70.02	5	70.10	70.10	-2.8	33,501	-0.01%
2018/12/28	1	70.80	3	70.97	70.80	-2	33,856	-0.01%
2018/12/27	1	71.10	1.8	71.19	70.80	-0.8	34,100	0.00%
2018/12/26	0.4	70.30	1	70.90	70.20	-0.6	34,354	0.00%
2018/12/25	2.4	70.36	7	70.46	70.70	-4.6	34,538	-0.01%
2018/12/24	0.6	71.10	0	0.00	71.40	0.6	35,126	0.00%
2018/12/22	0.2	70.90	1	71.10	70.90	-0.8	35,373	0.00%
2018/12/21	6	70.67	1	70.70	71.40	5	35,779	0.01%
2018/12/20	1.6	71.75	1	71.60	71.50	0.6	35,804	0.00%
2018/12/19	2	71.10	5	71.36	71.80	-3	35,643	-0.01%
2018/12/18	3.6	70.57	2	70.50	70.80	1.6	35,873	0.00%
2018/12/17	2	71.30	1	71.80	71.10	1	36,093	0.00%
2018/12/14	3	71.60	4	71.35	71.50	-1	36,528	0.00%
2018/12/13	4.5	72.76	17.1	72.48	73.00	-12.6	36,813	-0.03%
2018/12/12	8.4	70.84	10	70.74	71.20	-1.6	37,341	0.00%
2018/12/11	8.2	68.61	0.1	68.90	68.40	8.1	37,568	0.02%
2018/12/10	20.2	68.02	5	67.76	67.70	15.2	37,759	0.04%
2018/12/07	15	69.26	2	69.35	69.10	13	37,568	0.03%
2018/12/06	39.4	69.40	0	0.00	69.00	39.4	37,365	0.11%
2018/12/05	8	71.93	1.9	72.05	71.60	6.1	36,597	0.02%
2018/12/04	2.5	73.54	1	73.60	73.40	1.5	36,922	0.00%
2018/12/03	4.4	73.55	7.8	73.81	74.00	-3.4	36,977	-0.01%
2018/11/30	7	72.33	14.8	73.53	71.90	-7.8	36,598	-0.02%
2018/11/29	10	73.02	10	73.23	72.40	0	35,692	0.00%
2018/11/28	1	71.90	10	72.36	73.10	-9	35,289	-0.03%
2018/11/27	7	70.27	12	70.30	70.70	-5	34,839	-0.01%
2018/11/26	3.4	70.89	1	71.20	71.00	2.4	34,800	0.01%
2018/11/23	3	70.00	0	0.00	70.00	3	34,663	0.01%
2018/11/22	7	69.99	7	69.60	69.50	0	34,653	0.00%
2018/11/21	17	69.94	2.6	70.18	70.60	14.4	34,466	0.04%
2018/11/20	38.6	71.59	4	71.58	71.00	34.6	34,147	0.10%
2018/11/19	5	73.48	2	73.40	73.40	3	33,901	0.01%
2018/11/16	0.1	74.50	0	0.00	74.30	0.1	34,199	0.00%
2018/11/15	3	73.67	1	75.00	74.50	2	35,037	0.01%
2018/11/14	19	73.62	6	73.75	73.30	13	34,998	0.04%
2018/11/13	5	74.28	5	74.14	74.40	0	34,972	0.00%
2018/11/12	12	75.94	1	76.20	76.20	11	34,899	0.03%
2018/11/09	4	75.83	14	75.74	76.10	-10	35,101	-0.03%
2018/11/08	5.8	77.03	6	76.78	76.60	-0.2	35,138	0.00%
2018/11/07	2	77.85	3	78.10	77.90	-1	35,022	0.00%
2018/11/06	5	77.88	1.6	78.80	77.30	3.4	35,016	0.01%
2018/11/05	19.1	80.25	1	80.70	80.00	18.1	35,081	0.05%
2018/11/02	2	80.40	8	79.89	81.00	-6	35,222	-0.02%
2018/11/01	2.4	79.86	14.6	79.24	79.90	-12.2	35,105	-0.03%
2018/10/31	5.6	77.91	11	78.27	78.80	-5.4	35,267	-0.02%
2018/10/30	7.1	76.24	3	75.87	76.40	4.1	35,030	0.01%
2018/10/29	5.9	76.81	5	76.94	75.50	0.9	35,063	0.00%
2018/10/26	28	77.45	11.8	77.00	76.20	16.2	35,074	0.05%
2018/10/17	35.1	69.40	8	69.96	68.10	27.1	34,592	0.08%
2018/10/16	15	70.08	16.3	70.17	70.40	-1.3	33,758	0.00%
2018/10/15	22.4	70.64	1	70.60	70.50	21.4	33,489	0.06%
2018/10/12	8.9	70.93	10	70.92	71.90	-1.2	33,508	0.00%
2018/10/11	50.5	70.55	3	70.53	70.10	47.5	33,512	0.14%
2018/10/09	30	75.57	6	75.70	75.30	24	32,293	0.07%
2018/10/08	15	75.60	11	75.42	75.50	4	32,342	0.01%
2018/10/05	21	75.69	10	75.72	75.60	11	32,631	0.03%
2018/10/04	12	76.64	4	76.78	76.20	8	32,542	0.02%
2018/10/03	7.3	77.79	3	77.60	77.80	4.3	32,668	0.01%
2018/10/02	27.1	78.51	4	78.88	78.10	23.1	32,896	0.07%
2018/10/01	1	79.90	51.3	79.82	79.90	-50.3	32,641	-0.15%
2018/09/28	2	78.70	12	79.01	79.20	-10	32,840	-0.03%
2018/09/27	2	78.00	13	78.10	78.70	-11	32,499	-0.03%
2018/09/26	3	77.53	4	77.55	77.30	-1	32,279	0.00%
2018/09/25	1	76.00	7	75.90	76.10	-6	32,142	-0.02%
2018/09/21	16	75.33	2.1	76.00	75.80	13.9	32,370	0.04%
2018/09/20	6	75.48	1	75.50	75.60	5	32,265	0.02%
2018/09/19	2	76.20	0	76.50	76.40	2	32,294	0.01%
2018/09/18	5	76.28	4.6	76.60	75.80	0.4	32,335	0.00%
2018/09/17	0	0.00	2	77.80	77.80	-2	32,456	-0.01%
2018/09/14	4	77.35	39	77.40	77.90	-35	32,799	-0.11%
2018/09/13	30.2	76.11	4	76.30	76.00	26.2	32,828	0.08%
2018/09/12	13	77.85	7	77.53	77.00	6	32,740	0.02%
2018/09/11	8	76.80	13	77.49	77.70	-5	32,803	-0.02%
2018/09/10	42.1	75.59	6.2	75.31	75.10	35.9	33,096	0.11%
2018/09/07	56	78.04	10	77.74	77.70	46	32,715	0.14%
2018/09/06	11.5	79.59	40	79.20	79.30	-28.5	32,743	-0.09%
2018/09/05	3	80.30	0	0.00	80.10	3	32,558	0.01%
2018/09/04	5	80.28	4.3	80.24	80.10	0.7	32,939	0.00%
2018/09/03	4.4	80.33	3	80.30	80.10	1.4	33,317	0.00%
2018/08/31	12.2	80.50	1.4	80.59	80.50	10.8	34,592	0.03%
2018/08/30	3	81.10	1	81.10	80.90	2	35,372	0.01%
2018/08/29	1	81.10	2	81.40	81.40	-1	35,704	0.00%
2018/08/28	4.2	81.21	0	0.00	81.20	4.2	35,877	0.01%
2018/08/27	4.1	80.86	3	81.00	81.00	1.1	36,077	0.00%
2018/08/24	4	81.05	0	0.00	81.10	4	36,106	0.01%
2018/08/23	1.4	81.52	1	81.40	81.80	0.4	37,143	0.00%
2018/08/22	2	81.50	3	81.67	81.70	-1	37,444	0.00%
2018/08/21	6.3	81.02	1	81.10	81.00	5.3	37,825	0.01%
2018/08/20	4	81.25	0	0.00	81.00	4	38,555	0.01%
2018/08/17	16	81.23	2	81.70	81.10	14	39,047	0.04%
2018/08/16	6	81.12	17	81.00	81.20	-11	39,033	-0.03%
2018/08/15	14	80.49	4	81.08	81.10	10	38,932	0.03%
2018/08/14	38	81.41	8	82.81	81.30	30	38,576	0.08%
2018/08/13	8	84.68	11.4	84.94	83.80	-3.4	37,744	-0.01%
2018/08/10	40	86.00	14.4	85.71	85.90	25.6	37,559	0.07%
2018/08/09	1	85.20	23	85.26	85.20	-22	37,496	-0.06%
2018/08/08	0	0.00	1	85.00	85.00	-1	37,984	0.00%
2018/08/07	1	84.50	5	85.00	84.40	-4	38,653	-0.01%
2018/08/06	2.1	84.40	7	84.50	84.60	-4.9	40,277	-0.01%
2018/08/03	0	0.00	2	83.55	83.80	-2	40,685	0.00%
2018/08/02	15	83.11	4	83.93	82.80	11	40,725	0.03%
2018/08/01	2.2	84.01	0	0.00	84.10	2.2	40,747	0.01%
2018/07/31	9	83.48	5.5	83.82	83.80	3.5	40,718	0.01%
2018/07/30	1	83.20	6	84.05	84.20	-5	40,734	-0.01%
2018/07/27	2	83.40	0	0.00	83.20	2	40,533	0.00%
2018/07/26	7	82.69	3	83.00	83.50	4	40,985	0.01%
2018/07/25	5	82.74	28	83.01	82.70	-23	41,156	-0.06%
2018/07/24	29	85.36	3.1	85.46	85.20	25.9	41,023	0.06%
2018/07/23	6	85.30	14	85.44	85.50	-8	40,405	-0.02%
2018/07/20	5	85.16	9	84.88	85.30	-4	40,448	-0.01%
2018/07/19	2	84.95	23.1	84.82	85.20	-21.1	40,634	-0.05%
2018/07/18	3	84.17	10	84.05	84.10	-7	41,177	-0.02%
2018/07/17	0	0.00	3	82.83	82.90	-3	41,148	-0.01%
2018/07/16	1	82.80	13.2	83.12	82.80	-12.2	41,273	-0.03%
2018/07/13	1	82.90	3	82.90	82.90	-2	42,018	0.00%
2018/07/11	3	81.07	5	81.44	81.60	-2	42,885	0.00%
2018/07/10	5	80.70	1	80.40	80.50	4	42,680	0.01%
2018/07/09	2	80.80	5	81.26	80.80	-3	42,584	-0.01%
2018/07/06	15	80.55	19	80.69	80.50	-4	42,830	-0.01%
2018/07/05	2.2	81.07	0.1	81.30	81.20	2.1	42,840	0.00%
2018/07/04	2.1	81.51	3.3	81.19	81.60	-1.2	43,143	0.00%
2018/07/03	17	80.84	5	81.00	80.70	12	43,802	0.03%
2018/07/02	42	81.84	1	82.30	81.00	41	44,386	0.09%
2018/06/29	6	81.31	7.1	82.41	83.20	-1	44,722	0.00%
2018/06/28	25	80.62	0	0.00	80.50	25	46,328	0.05%
2018/06/27	13	81.05	3	81.13	80.90	10	46,430	0.02%
2018/06/26	16.1	80.94	7	80.70	81.00	9.1	46,386	0.02%
2018/06/25	18	81.91	6	82.10	81.50	12	46,072	0.03%
2018/06/22	23	82.07	1	82.10	82.30	22	45,973	0.05%
2018/06/21	6	82.93	0	0.00	82.70	6	45,954	0.01%
2018/06/20	7.1	82.46	6	82.38	83.00	1.1	46,402	0.00%
2018/06/19	27.2	83.29	3	83.33	83.00	24.2	46,024	0.05%
2018/06/15	7	84.71	3	84.73	85.00	4	45,391	0.01%
2018/06/14	20	85.92	3	86.93	85.50	17	44,934	0.04%
2018/06/13	0	0.00	6	88.00	87.80	-6	44,377	-0.01%
2018/06/12	9	87.36	6	87.80	87.70	3	45,087	0.01%
2018/06/11	2.1	87.65	5	87.60	87.40	-2.9	45,024	-0.01%
2018/06/08	29	88.98	9	89.89	88.30	20	45,184	0.04%
2018/06/07	6	90.65	30	90.22	91.20	-24	44,916	-0.05%
2018/06/06	4.1	88.78	19	88.92	89.10	-14.9	44,888	-0.03%
2018/06/05	11.1	88.10	11	87.97	88.10	0.1	45,553	0.00%
2018/06/04	6.1	87.68	3	87.73	87.80	3.1	45,573	0.01%
2018/06/01	2	86.50	3.5	86.51	86.60	-1.5	45,724	0.00%
2018/05/31	9.1	87.02	3	87.30	85.70	6.1	45,907	0.01%
2018/05/30	3.1	87.50	5	87.16	87.40	-1.9	45,020	0.00%
2018/05/29	12.2	88.09	6	88.23	87.60	6.2	44,829	0.01%
2018/05/28	4	88.75	21.2	88.46	88.80	-17.2	44,821	-0.04%
2018/05/25	1	86.30	12.1	86.01	86.50	-11.1	44,419	-0.02%
2018/05/24	0.1	84.20	7	84.16	84.10	-6.9	44,188	-0.02%
2018/05/23	4.1	83.78	1	84.60	83.60	3.1	44,702	0.01%
2018/05/22	2	84.00	4	84.28	84.00	-2	45,124	0.00%
2018/05/21	5	85.06	5	85.16	85.00	0	45,700	0.00%
2018/05/18	6	84.18	3	84.23	83.90	3	46,339	0.01%
2018/05/17	5.1	85.25	1	85.10	84.20	4.1	47,022	0.01%
2018/05/16	6.1	84.88	12	85.28	84.60	-5.9	47,215	-0.01%
2018/05/15	25.9	87.27	48.7	87.68	86.00	-22.9	47,488	-0.05%
2018/05/14	15	88.83	48.1	89.05	89.00	-33.1	48,662	-0.07%
2018/05/11	3	84.13	18	84.41	85.00	-15	47,388	-0.03%
2018/05/10	2	82.65	1	82.80	82.90	1	47,391	0.00%
2018/05/09	4.9	81.94	3	82.33	81.80	1.9	47,644	0.00%
2018/05/08	5	82.24	13	82.22	82.60	-8	48,053	-0.02%
2018/05/07	9.6	81.45	3	81.33	81.60	6.6	48,209	0.01%
2018/05/04	5	80.62	0.1	80.70	80.40	4.9	48,519	0.01%
2018/05/03	16.1	80.40	0	0.00	80.10	16.1	48,855	0.03%
2018/05/02	22.2	82.60	1	82.70	81.80	21.2	48,950	0.04%
2018/04/30	3.2	82.60	5	82.70	82.90	-1.9	49,029	0.00%
2018/04/27	9.6	81.28	6	81.07	81.50	3.6	49,363	0.01%
2018/04/26	15.3	80.86	16	80.96	80.60	-0.7	49,915	0.00%
2018/04/25	15.6	80.09	1	80.00	80.40	14.6	50,957	0.03%
2018/04/24	38.8	81.21	5.1	81.02	80.60	33.7	51,057	0.07%
2018/04/23	10.5	83.16	2	83.20	83.00	8.5	50,484	0.02%
2018/04/20	8	83.80	4	83.93	84.00	4	50,371	0.01%
2018/04/19	26.8	84.00	9	84.37	85.00	17.8	50,547	0.04%
2018/04/18	51	85.27	24	85.32	84.80	27	50,204	0.05%
2018/04/17	29	86.75	6	86.88	86.50	23	50,087	0.05%
2018/04/16	2	87.10	12	87.29	87.60	-10	50,333	-0.02%
2018/04/13	3	87.13	0	0.00	87.00	3	50,506	0.01%
2018/04/12	20	86.99	0	0.00	86.80	20	50,851	0.04%
2018/04/11	7	87.71	4	88.00	87.30	3	51,181	0.01%
2018/04/10	17.2	87.12	0	0.00	87.00	17.2	51,411	0.03%
2018/04/09	20.8	87.11	6.3	86.85	87.40	14.5	51,757	0.03%
2018/04/03	46	87.24	7.5	87.32	87.20	38.5	51,281	0.08%
2018/04/02	7.2	88.22	3	88.53	88.10	4.2	50,921	0.01%
2018/03/31	98.2	89.05	3	89.03	88.50	95.2	50,680	0.19%
2018/03/30	7	91.64	18	92.02	91.40	-11	48,765	-0.02%
2018/03/29	3	90.00	3	90.17	90.00	0	48,632	0.00%
2018/03/28	4	90.55	3	90.80	90.10	1	48,333	0.00%
2018/03/27	7	91.01	7	91.14	91.20	0	48,237	0.00%
2018/03/26	7	89.89	3	90.07	90.20	4	48,082	0.01%
2018/03/23	28	90.78	15.2	90.61	90.40	12.8	48,202	0.03%
2018/03/22	0	0.00	1.3	92.88	92.80	-1.3	48,376	0.00%
2018/03/21	3	92.53	2	92.40	92.40	1	48,263	0.00%
2018/03/20	14	92.69	0	0.00	92.60	14	48,615	0.03%
2018/03/19	13.1	92.76	6	92.82	92.90	7.1	48,662	0.01%
2018/03/16	11	93.50	1	93.90	92.80	10	48,767	0.02%
2018/03/15	2.1	92.46	4	93.43	93.40	-1.9	48,424	0.00%
2018/03/14	13	93.82	8.5	93.65	93.30	4.5	48,939	0.01%
2018/03/13	14	95.67	8	95.69	95.20	6	48,868	0.01%
2018/03/12	7	93.93	22	93.95	94.30	-15	48,136	-0.03%
2018/03/09	10	91.82	61	91.73	91.90	-51	48,311	-0.11%
2018/03/08	6.1	88.96	1	89.50	89.40	5.1	48,434	0.01%
2018/03/07	13.9	89.43	5	89.24	88.50	8.9	48,600	0.02%
2018/03/06	5.8	88.38	8	88.21	88.20	-2.2	49,225	0.00%
2018/03/05	6.5	87.38	3	87.53	87.00	3.5	49,994	0.01%
2018/03/02	7	87.33	2	87.45	87.80	5	49,680	0.01%
2018/03/01	15.4	88.02	0.1	88.20	87.90	15.3	49,850	0.03%
2018/02/27	8	88.96	2	88.95	88.10	6	49,752	0.01%
2018/02/26	3	89.23	7	89.23	88.80	-4	49,448	-0.01%
2018/02/23	12	88.99	9	88.67	88.90	3	49,325	0.01%
2018/02/22	9	87.80	1	87.90	87.90	8	49,530	0.02%
2018/02/21	14	88.55	5.5	88.44	88.20	8.5	49,335	0.02%
2018/02/12	13	87.88	5	87.82	87.60	8	48,915	0.02%
2018/02/09	24.2	86.88	7	86.96	87.50	17.2	48,743	0.04%
2018/02/08	11	89.34	2	89.55	89.00	9	48,453	0.02%
2018/02/07	9	90.29	14	90.35	90.00	-5	49,905	-0.01%
2018/02/06	115.1	89.68	16	89.97	89.20	99.1	49,153	0.20%	大買/
2018/02/05	24	92.99	2.5	93.10	92.80	21.5	47,142	0.05%
2018/02/02	2	94.45	27.3	94.73	95.20	-25.3	47,140	-0.05%
2018/02/01	3.1	93.63	13	93.91	93.50	-9.9	47,024	-0.02%
2018/01/31	21	92.52	4	92.23	92.20	17	46,756	0.04%
2018/01/30	16	93.97	9	94.12	93.60	7	46,299	0.02%
2018/01/29	4	94.75	10	95.18	94.70	-6	46,043	-0.01%
2018/01/26	2	95.35	4	95.93	95.40	-2	45,847	0.00%
2018/01/25	9.5	95.84	4	95.68	95.40	5.5	45,486	0.01%
2018/01/24	11.4	95.99	5.3	96.36	95.90	6.1	44,848	0.01%
2018/01/23	23	96.06	30	96.22	96.90	-7	44,696	-0.02%
2018/01/22	7	96.69	9.4	96.85	96.60	-2.4	44,513	-0.01%
2018/01/19	10	96.37	18	96.24	96.90	-8	43,848	-0.02%
2018/01/18	20.7	94.39	10	94.48	93.80	10.7	42,486	0.03%
2018/01/17	8.3	92.89	7.2	93.39	93.40	1.1	42,043	0.00%
2018/01/16	5	93.28	3	93.30	93.40	2	41,887	0.00%
2018/01/15	4.2	93.05	16.1	93.02	93.30	-11.9	41,766	-0.03%
2018/01/12	16	91.66	2	91.75	91.80	14	41,540	0.03%
2018/01/11	14.1	91.42	5.5	91.09	91.40	8.6	41,459	0.02%
2018/01/10	23	90.94	4	91.10	90.80	19	40,939	0.05%
2018/01/09	3	91.93	4	91.88	91.80	-1	40,640	0.00%
2018/01/08	13.5	91.93	16	91.80	91.80	-2.5	40,616	-0.01%
2018/01/05	16.1	92.40	3.1	92.01	93.00	13	40,275	0.03%
2018/01/04	26	92.79	7	93.20	92.60	19	39,996	0.05%
2018/01/03	21	94.36	4.4	94.49	94.00	16.6	39,819	0.04%
2018/01/02	10.1	95.08	6.6	95.09	95.00	3.5	39,215	0.01%