鴻海 (2317)-合庫-新竹券商分點個股進出

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
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股
5917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－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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
2024/05/03	8.1	157.38	45.3	157.58	156.00	-37.2	107,787	-0.03%
2024/05/02	30.1	153.25	23	153.78	154.00	7	107,073	0.01%
2024/04/30	23	159.57	3	158.65	156.00	20	106,176	0.02%
2024/04/29	20.7	158.82	25.6	158.24	158.50	-4.9	105,289	0.00%
2024/04/26	8	156.25	55.5	155.98	155.00	-47.5	104,036	-0.05%
2024/04/25	46.5	152.76	70.1	152.36	151.50	-23.6	102,659	-0.02%
2024/04/24	51.2	151.77	50.8	151.44	156.00	0.4	101,157	0.00%
2024/04/23	15.3	144.51	0	0.00	144.00	15.3	98,752	0.02%
2024/04/22	22.1	143.98	20.5	142.45	143.00	1.6	98,059	0.00%
2024/04/19	34.5	142.59	26.1	143.06	143.00	8.5	97,247	0.01%
2024/04/18	35.1	146.35	17	147.12	148.00	18.1	95,526	0.02%
2024/04/17	54.7	144.06	18.8	145.83	146.50	35.9	94,851	0.04%
2024/04/16	26.5	140.00	35.8	140.92	141.00	-9.3	93,480	-0.01%
2024/04/15	31.4	146.65	22.6	146.07	146.00	8.8	90,976	0.01%
2024/04/12	42.6	150.65	14.2	151.11	150.50	28.4	89,690	0.03%
2024/04/11	31.1	149.65	35.9	149.45	150.00	-4.9	87,961	-0.01%
2024/04/10	38.3	155.44	31.5	155.22	154.50	6.7	85,355	0.01%
2024/04/09	27.6	158.86	47.3	159.13	158.00	-19.7	84,044	-0.02%
2024/04/08	22.3	157.37	14	158.46	158.00	8.3	82,682	0.01%
2024/04/03	37	156.51	12.6	157.59	159.00	24.4	81,311	0.03%
2024/04/02	22.5	155.33	55.2	155.24	159.00	-32.7	79,344	-0.04%
2024/04/01	24	151.25	76.6	151.34	150.50	-52.6	76,692	-0.07%
2024/03/29	60.8	153.72	39.6	152.06	150.00	21.1	75,560	0.03%
2024/03/28	70.3	154.30	29.2	153.31	155.50	41.1	73,210	0.06%
2024/03/27	15.1	147.38	77.8	145.67	148.50	-62.7	70,339	-0.09%
2024/03/26	52.8	144.12	34.6	143.23	142.00	18.3	68,483	0.03%
2024/03/25	23.5	145.27	24.1	146.14	145.50	-0.6	66,381	0.00%
2024/03/22	72.8	145.36	44.5	145.08	145.50	28.3	64,505	0.04%
2024/03/21	44.2	143.24	23.5	141.74	142.50	20.7	61,032	0.03%
2024/03/20	52.2	138.11	34.1	138.48	138.00	18.1	58,649	0.03%
2024/03/19	75.4	134.13	17.7	133.99	136.00	57.7	55,781	0.10%
2024/03/18	48.5	133.24	44.1	133.76	136.00	4.4	53,182	0.01%
2024/03/15	13.6	131.64	145.3	130.51	132.00	-131.8	49,532	-0.27%	大賣/鉅額交易
2024/03/14	5.1	119.89	13.8	119.91	121.00	-8.8	43,236	-0.02%
2024/03/13	36.3	122.06	86.9	120.58	120.50	-50.7	40,314	-0.13%
2024/03/12	34	115.65	126.6	115.91	119.00	-92.6	34,910	-0.27%	大賣/
2024/03/11	3.1	109.97	32.7	108.45	109.50	-29.6	29,389	-0.10%
2024/03/08	19.5	107.27	1	106.00	105.00	18.5	27,431	0.07%
2024/03/07	0	0.00	16.6	107.83	107.50	-16.6	26,533	-0.06%
2024/03/06	0	106.00	6.6	106.34	106.50	-6.6	26,183	-0.03%
2024/03/05	31.6	107.69	16.1	107.25	106.50	15.5	26,190	0.06%
2024/03/04	23.3	106.36	31.3	106.16	106.50	-8	25,463	-0.03%
2024/03/01	6	102.50	0	0.00	102.00	6	24,125	0.02%
2024/02/29	6	103.08	1	103.50	103.00	5	24,041	0.02%
2024/02/27	6	103.50	6	103.50	103.50	0	23,750	0.00%
2024/02/26	0.2	103.25	0	0.00	103.50	0.2	23,649	0.00%
2024/02/23	0	0.00	1	103.50	103.00	-1	23,790	0.00%
2024/02/22	1	103.00	1.8	103.28	103.50	-0.8	24,119	0.00%
2024/02/21	0	0.00	2.1	103.49	103.00	-2.1	24,289	-0.01%
2024/02/20	5.1	103.70	0	0.00	103.50	5.1	24,762	0.02%
2024/02/19	0	0.00	9	102.94	103.00	-9	24,617	-0.04%
2024/02/15	0.5	101.00	0	0.00	101.00	0.5	25,287	0.00%
2024/02/05	1	101.50	11	101.50	101.50	-10	25,125	-0.04%
2024/02/02	0	0.00	2	101.50	102.00	-2	25,105	-0.01%
2024/02/01	0	0.00	10	102.00	103.00	-10	25,344	-0.04%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/30	0	0.00	1	102.50	102.00	-1	25,581	0.00%
2024/01/29	0.4	103.00	1	103.00	102.50	-0.7	25,927	0.00%
2024/01/26	0	0.00	15	102.60	102.50	-15	26,364	-0.06%
2024/01/25	2	102.00	4	102.00	102.00	-2	26,353	-0.01%
2024/01/24	0	0.00	0.1	100.50	100.50	-0.1	26,387	0.00%
2024/01/23	2.1	100.76	1	101.00	101.00	1.1	27,103	0.00%
2024/01/22	2	100.00	2.1	100.01	99.90	-0.1	29,035	0.00%
2024/01/19	0.1	100.50	0.2	100.50	100.50	-0.1	29,204	0.00%
2024/01/18	1.3	99.53	0	0.00	99.90	1.3	29,563	0.00%
2024/01/17	9.4	99.14	6	99.43	98.60	3.4	29,936	0.01%
2024/01/16	2	99.80	2	100.00	100.00	0	30,976	0.00%
2024/01/15	2	100.00	0	0.00	100.00	2	31,922	0.01%
2024/01/12	2	100.50	0	0.00	100.50	2	32,081	0.01%
2024/01/11	6	100.25	11	99.91	100.50	-5	32,209	-0.02%
2024/01/10	2	100.75	1	100.00	100.00	1	32,083	0.00%
2024/01/09	8	101.88	1	102.00	101.00	7	31,963	0.02%
2024/01/08	2	102.00	3	103.00	101.50	-1	31,828	0.00%
2024/01/05	2	104.00	0.5	104.00	104.00	1.6	31,693	0.00%
2024/01/04	0	0.00	10	104.70	104.00	-10	31,937	-0.03%
2024/01/03	1	104.50	1.4	104.48	104.50	-0.4	32,154	0.00%
2024/01/02	0	0.00	3	104.83	105.00	-3	32,305	-0.01%
2023/12/29	4.1	104.13	7	104.50	104.50	-2.9	32,250	-0.01%
2023/12/28	3	103.50	6	104.00	104.00	-3	32,274	-0.01%
2023/12/27	4.2	103.50	1	103.50	103.50	3.2	32,180	0.01%
2023/12/26	2.1	103.50	5	103.50	104.00	-2.9	32,097	-0.01%
2023/12/22	0	103.00	1	103.50	103.50	-1	32,363	0.00%
2023/12/21	10	103.00	3.1	103.16	103.50	7	32,468	0.02%
2023/12/20	5	102.80	6	103.25	104.50	-1	32,160	0.00%
2023/12/19	10	101.90	4	102.25	102.50	6	31,507	0.02%
2023/12/18	4	101.75	15	101.80	102.00	-11	31,329	-0.04%
2023/12/15	2	101.50	2.2	101.55	101.50	-0.2	31,177	0.00%
2023/12/14	1.1	101.54	7.1	101.78	102.00	-6	30,726	-0.02%
2023/12/13	0	0.00	1	101.00	101.00	-1	30,500	0.00%
2023/12/12	2	101.00	1	101.00	101.00	1	30,839	0.00%
2023/12/11	3	100.50	1	101.00	101.00	2	30,769	0.01%
2023/12/08	3	101.17	1	101.50	101.50	2	30,658	0.01%
2023/12/07	1	101.00	0	0.00	101.00	1	30,887	0.00%
2023/12/06	2	101.25	2	101.00	101.00	0	30,950	0.00%
2023/12/05	0.1	101.00	0	0.00	101.00	0.1	30,895	0.00%
2023/12/04	2	101.00	2	101.00	101.00	0	30,773	0.00%
2023/12/01	3	100.83	3.3	101.00	100.50	-0.3	30,811	0.00%
2023/11/30	1.1	101.50	3.1	101.50	101.50	-2	30,592	-0.01%
2023/11/29	1.4	102.35	1	102.00	102.00	0.4	30,267	0.00%
2023/11/28	0	102.00	1	102.50	102.50	-1	29,970	0.00%
2023/11/27	7	102.07	0	0.00	101.50	7	30,482	0.02%
2023/11/24	3	102.00	0	0.00	101.50	3	30,442	0.01%
2023/11/22	3	103.00	3.1	102.81	102.00	-0.1	31,063	0.00%
2023/11/21	0.2	101.50	2.1	101.76	102.50	-1.9	30,942	-0.01%
2023/11/20	1	101.00	6.3	101.00	101.00	-5.3	31,170	-0.02%
2023/11/17	5.1	102.89	59	102.86	102.50	-53.9	30,949	-0.17%
2023/11/16	1.3	101.00	1	101.00	101.00	0.3	30,387	0.00%
2023/11/15	54	100.13	11.1	100.23	100.50	42.9	30,054	0.14%
2023/11/14	6.1	100.24	8.2	99.20	100.00	-2.1	29,488	-0.01%
2023/11/13	5	97.80	5	97.90	97.70	0	29,120	0.00%
2023/11/10	0	0.00	5	97.50	97.20	-5	29,544	-0.02%
2023/11/09	6.1	98.09	2	97.95	97.90	4.1	30,337	0.01%
2023/11/08	3	96.80	12	96.80	97.00	-9	30,321	-0.03%
2023/11/07	3.4	95.92	1	95.70	96.10	2.4	30,373	0.01%
2023/11/06	0.2	96.65	3.5	96.79	96.40	-3.4	30,281	-0.01%
2023/11/03	11.5	95.64	4	95.50	95.80	7.5	29,982	0.03%
2023/11/02	1	96.41	0.6	96.87	97.00	0.5	29,758	0.00%
2023/11/01	5	95.86	3.2	95.91	95.60	1.8	30,097	0.01%
2023/10/31	5.6	96.10	39	96.14	96.50	-33.4	30,309	-0.11%
2023/10/30	39.1	95.09	33.1	95.52	94.50	6	29,933	0.02%
2023/10/27	33.1	98.40	40	98.61	98.20	-6.9	28,083	-0.02%
2023/10/26	10.1	98.32	0	0.00	98.50	10.1	28,036	0.04%
2023/10/25	14	99.04	0	0.00	99.00	14	27,773	0.05%
2023/10/24	29.6	98.72	8	97.85	98.30	21.6	27,620	0.08%
2023/10/23	42	100.78	2	100.75	100.50	40	26,288	0.15%
2023/10/20	0.1	103.50	0	0.00	103.50	0.1	25,919	0.00%
2023/10/19	2.1	103.52	0	0.00	103.50	2.1	25,714	0.01%
2023/10/18	1	106.00	0	0.00	105.50	1	25,514	0.00%
2023/10/17	1	106.50	0	0.00	106.50	1	25,614	0.00%
2023/10/13	0	0.00	62	106.76	107.50	-62	26,851	-0.23%
2023/10/12	0	0.00	2.1	107.00	107.00	-2.1	27,096	-0.01%
2023/10/11	0	0.00	1	106.00	106.00	-1	27,348	0.00%
2023/10/05	25	103.50	1	103.50	103.50	24	27,528	0.09%
2023/10/04	2.2	103.00	0	0.00	103.00	2.2	27,645	0.01%
2023/10/03	0.2	104.25	0	0.00	104.00	0.2	27,599	0.00%
2023/09/28	4	104.00	0	0.00	104.00	4	28,735	0.01%
2023/09/27	6	104.00	0	0.00	104.00	6	29,226	0.02%
2023/09/26	4.3	104.38	0	0.00	104.00	4.3	30,286	0.01%
2023/09/25	8	105.44	0	0.00	105.50	8	31,242	0.03%
2023/09/22	0	0.00	1	105.00	105.00	-1	31,773	0.00%
2023/09/21	12	105.17	1	105.50	105.00	11	32,181	0.03%
2023/09/20	29.1	106.48	0	0.00	106.00	29.1	32,555	0.09%
2023/09/18	1	106.00	1	105.50	106.50	0	34,796	0.00%
2023/09/14	1	106.50	0	0.00	106.50	1	34,962	0.00%
2023/09/13	0.1	106.00	0	0.00	106.00	0.1	35,116	0.00%
2023/09/12	0	0.00	11	106.59	107.50	-11	35,594	-0.03%
2023/09/11	1.1	105.05	0	0.00	105.00	1.1	35,679	0.00%
2023/09/08	4	105.88	5	106.00	106.00	-1	35,975	0.00%
2023/09/07	0.5	106.00	0	0.00	105.50	0.5	36,936	0.00%
2023/09/05	0.2	107.00	10	106.75	107.00	-9.8	38,319	-0.03%
2023/09/04	1	106.00	0	0.00	106.50	1	38,384	0.00%
2023/08/31	3	106.50	1	107.00	106.50	2	38,772	0.01%
2023/08/30	3	106.33	2	106.00	106.00	1	38,234	0.00%
2023/08/29	10.2	105.66	12.1	105.42	106.00	-1.9	38,783	0.00%
2023/08/28	1	108.50	0	0.00	108.00	1	38,485	0.00%
2023/08/25	0	0.00	0.1	108.50	108.00	-0.1	39,185	0.00%
2023/08/24	3.2	109.00	2	109.50	109.50	1.2	40,302	0.00%
2023/08/23	2	106.75	0	0.00	106.50	2	40,756	0.00%
2023/08/22	0	0.00	1	106.50	106.50	-1	41,061	0.00%
2023/08/21	5	106.00	0	0.00	106.00	5	41,271	0.01%
2023/08/18	14.1	106.46	0	0.00	106.00	14.1	41,354	0.03%
2023/08/17	0	0.00	1	106.50	106.50	-1	41,432	0.00%
2023/08/16	11.1	105.82	0	0.00	105.50	11.1	41,323	0.03%
2023/08/15	18.8	107.43	6	107.42	107.00	12.8	41,146	0.03%
2023/08/14	6.1	109.58	7	109.21	110.00	-0.9	40,542	0.00%
2023/08/11	15.1	108.91	1.1	109.02	108.50	14	40,690	0.03%
2023/08/10	8	109.81	9	110.00	110.00	-1	41,012	0.00%
2023/08/09	1	111.00	3	110.83	110.50	-2	41,109	0.00%
2023/08/08	2.1	110.50	2	110.25	110.50	0.1	41,947	0.00%
2023/08/07	35.9	110.68	7.1	111.14	109.50	28.8	41,823	0.07%
2023/08/04	2.3	110.06	2	110.25	111.00	0.3	41,358	0.00%
2023/08/02	3	109.50	0.1	109.00	108.00	2.9	41,384	0.01%
2023/08/01	13	109.96	0	0.00	110.50	13	40,993	0.03%
2023/07/31	0.1	109.50	0	109.00	108.50	0.1	40,803	0.00%
2023/07/28	1.5	110.02	1	110.00	109.50	0.5	40,510	0.00%
2023/07/27	11	110.59	4.2	112.24	110.50	6.8	40,589	0.02%
2023/07/26	13	111.54	2.1	111.74	111.50	10.9	40,899	0.03%
2023/07/25	0.1	110.00	4	111.00	112.00	-3.9	40,721	-0.01%
2023/07/24	0	108.00	13	107.96	108.00	-13	39,989	-0.03%
2023/07/21	3	107.67	15.1	107.86	107.50	-12.1	40,226	-0.03%
2023/07/20	3	108.67	0	0.00	108.00	3	40,260	0.01%
2023/07/19	5	109.80	2	110.50	108.50	3	40,018	0.01%
2023/07/18	4.9	112.83	22	111.93	112.00	-17.1	39,654	-0.04%
2023/07/17	0	0.00	14.7	110.37	110.50	-14.7	39,110	-0.04%
2023/07/14	5	106.50	5.8	109.43	109.50	-0.8	38,735	0.00%
2023/07/13	10	108.25	6.1	108.00	107.00	3.9	38,284	0.01%
2023/07/12	7.1	107.00	7	106.86	107.50	0.1	38,042	0.00%
2023/07/11	1	104.50	3	104.67	105.00	-2	37,842	-0.01%
2023/07/10	2	105.00	5	104.50	104.50	-3	37,828	-0.01%
2023/07/07	2.1	105.52	1	105.00	105.50	1.1	37,756	0.00%
2023/07/06	20.1	105.98	10.4	106.00	105.50	9.7	37,732	0.03%
2023/07/05	20.1	108.25	0	0.00	108.50	20.1	36,789	0.05%
2023/07/04	28.1	110.49	2	111.25	110.00	26.1	36,139	0.07%
2023/07/03	24	114.77	5	114.90	115.00	19	35,462	0.05%
2023/06/30	8.4	112.07	1.2	112.50	113.00	7.2	34,309	0.02%
2023/06/29	5	114.00	3	113.00	113.00	2	33,829	0.01%
2023/06/28	14.2	115.00	0.1	115.00	115.00	14.1	33,522	0.04%
2023/06/27	18.3	114.54	1.1	115.93	114.00	17.2	33,179	0.05%
2023/06/26	1.1	115.50	10.2	115.35	115.50	-9.1	32,601	-0.03%
2023/06/21	12	112.46	6.8	112.50	113.00	5.3	32,082	0.02%
2023/06/19	0	0.00	6.2	111.92	112.50	-6.2	31,892	-0.02%
2023/06/16	1	111.00	2.1	111.74	111.00	-1.1	31,825	0.00%
2023/06/15	5	111.90	1	111.00	111.50	4	31,398	0.01%
2023/06/14	5	112.40	15.1	112.40	112.50	-10.1	31,855	-0.03%
2023/06/13	25.7	112.74	5	112.60	112.50	20.7	31,723	0.07%
2023/06/12	7.1	110.92	38	110.51	110.50	-30.9	30,901	-0.10%
2023/06/09	2	107.50	5	107.50	108.00	-3	29,760	-0.01%
2023/06/08	4	107.38	0	0.00	107.00	4	29,876	0.01%
2023/06/07	2.5	107.50	0	0.00	108.00	2.5	30,051	0.01%
2023/06/06	0.1	107.00	8	106.50	107.00	-7.9	30,703	-0.03%
2023/06/05	2.1	107.76	6.3	107.66	107.50	-4.2	30,622	-0.01%
2023/06/02	6.1	108.34	20.1	107.68	108.00	-14	31,419	-0.04%
2023/06/01	2	107.50	24.1	107.15	108.00	-22.1	31,156	-0.07%
2023/05/31	14.1	106.89	9.1	106.39	106.50	5	30,871	0.02%
2023/05/30	11.2	107.41	9	107.22	107.00	2.2	30,356	0.01%
2023/05/29	0	0.00	13.5	104.96	105.50	-13.5	29,635	-0.05%
2023/05/26	2	102.50	0.1	102.50	102.50	1.9	29,233	0.01%
2023/05/25	4.2	102.52	0	0.00	102.50	4.2	28,999	0.01%
2023/05/24	1.5	102.67	0	0.00	103.00	1.5	28,936	0.01%
2023/05/23	3	102.50	0	0.00	102.50	3	28,904	0.01%
2023/05/22	1	103.00	0	0.00	103.00	1	28,907	0.00%
2023/05/19	2.1	102.51	3	102.50	103.00	-1	29,083	0.00%
2023/05/18	1.1	103.00	1	103.00	103.00	0.1	29,193	0.00%
2023/05/17	5	102.00	0.4	102.50	102.50	4.6	29,333	0.02%
2023/05/16	14	102.04	0	0.00	102.00	14	28,993	0.05%
2023/05/15	5	102.30	0	0.00	102.00	5	28,601	0.02%
2023/05/12	5	105.70	0	0.00	102.50	5	28,557	0.02%
2023/05/11	5	105.70	0	0.00	105.00	5	27,867	0.02%
2023/05/10	3	106.00	0	0.00	106.50	3	27,910	0.01%
2023/05/09	3	105.67	4.6	105.93	106.50	-1.6	28,140	-0.01%
2023/05/08	2	105.00	0	0.00	105.00	2	28,301	0.01%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/04	3	105.00	0	0.00	105.00	3	29,465	0.01%
2023/05/03	23	105.83	1.2	105.50	105.50	21.8	29,917	0.07%
2023/05/02	11.1	105.49	13.1	105.35	106.00	-2	30,781	-0.01%
2023/04/28	0	0.00	1	104.00	104.50	-1	31,312	0.00%
2023/04/26	2	103.25	0	0.00	103.50	2	31,624	0.01%
2023/04/25	7	103.36	17	103.12	103.00	-10	31,354	-0.03%
2023/04/24	5	103.70	0	0.00	103.50	5	31,215	0.02%
2023/04/21	2	104.50	7	104.79	104.00	-5	31,240	-0.02%
2023/04/20	0	0.00	3	104.50	104.50	-3	31,018	-0.01%
2023/04/19	5	103.80	5	104.00	104.00	0	31,244	0.00%
2023/04/18	3	104.00	0.2	104.03	104.50	2.8	31,266	0.01%
2023/04/14	12	104.00	2.1	104.00	104.50	10	32,030	0.03%
2023/04/13	0	0.00	4	102.75	103.00	-4	32,380	-0.01%
2023/04/12	1.1	102.50	5	102.80	102.50	-4	32,302	-0.01%
2023/04/11	3.5	103.29	0	0.00	103.50	3.5	32,585	0.01%
2023/04/10	5	103.20	0	0.00	103.00	5	32,478	0.02%
2023/04/06	4	104.25	1	104.00	103.50	3	32,371	0.01%
2023/03/31	2	104.50	0	0.00	104.00	2	31,976	0.01%
2023/03/30	0.2	104.00	2	104.00	104.50	-1.8	32,025	-0.01%
2023/03/29	0	0.00	0.1	103.50	103.50	-0.1	32,165	0.00%
2023/03/28	5	103.50	20	103.50	103.00	-15	32,556	-0.05%
2023/03/27	94	103.52	0	0.00	103.50	94	32,645	0.29%
2023/03/24	1.1	104.54	105.1	104.58	105.50	-104	33,306	-0.31%	大賣/鉅額交易
2023/03/23	0	0.00	1	103.50	103.50	-1	32,568	0.00%
2023/03/22	0.1	103.50	0.3	104.00	103.50	-0.2	32,454	0.00%
2023/03/21	0	0.00	3	103.50	103.50	-3	32,672	-0.01%
2023/03/20	2	102.75	0	0.00	102.50	2	32,644	0.01%
2023/03/17	0	0.00	17	103.56	103.50	-17	32,828	-0.05%
2023/03/16	11	102.55	0	0.00	102.00	11	32,303	0.03%
2023/03/14	1	101.50	3	102.00	102.00	-2	33,160	-0.01%
2023/03/10	1.1	102.00	3	102.00	102.00	-1.9	34,333	-0.01%
2023/03/09	11.1	102.96	0.1	103.00	102.50	11	34,973	0.03%
2023/03/08	4	104.25	3.1	104.66	104.00	0.9	35,167	0.00%
2023/03/07	2.1	105.48	3.1	105.00	105.00	-1	35,211	0.00%
2023/03/06	2	103.50	6.2	103.64	103.50	-4.2	34,782	-0.01%
2023/03/03	0	0.00	4	103.25	102.50	-4	34,733	-0.01%
2023/03/02	1	102.50	2	102.00	102.50	-1	34,949	0.00%
2023/03/01	4	102.25	0	0.00	102.00	4	35,010	0.01%
2023/02/24	11.1	101.50	0	0.00	101.00	11.1	34,736	0.03%
2023/02/23	2	102.75	2.6	102.50	103.00	-0.6	34,341	0.00%
2023/02/22	7.3	101.58	3	101.50	102.00	4.3	34,713	0.01%
2023/02/21	1	102.50	2	102.50	102.50	-1	34,783	0.00%
2023/02/20	4.2	103.13	9	103.17	103.00	-4.8	35,331	-0.01%
2023/02/17	1	103.00	4.1	103.24	103.50	-3.1	35,745	-0.01%
2023/02/16	15	103.50	3.7	103.27	103.50	11.3	36,384	0.03%
2023/02/15	1	102.50	28.7	101.94	102.50	-27.7	37,202	-0.07%
2023/02/14	5	101.50	2	101.50	102.00	3	37,250	0.01%
2023/02/13	0.3	102.00	4	101.38	101.00	-3.7	37,616	-0.01%
2023/02/10	2.2	101.50	5	101.50	101.50	-2.8	37,809	-0.01%
2023/02/09	2	101.00	6	100.67	101.00	-4	38,059	-0.01%
2023/02/08	9	100.50	3	100.50	100.50	6	38,379	0.02%
2023/02/07	26.1	100.62	1.1	100.55	100.50	25	38,627	0.06%
2023/02/06	10.1	101.20	35	101.54	101.50	-24.9	38,581	-0.06%
2023/02/03	8.1	99.63	0	0.00	99.60	8.1	38,523	0.02%
2023/02/02	6	100.33	3.1	100.48	100.00	2.9	38,531	0.01%
2023/02/01	7.1	100.18	0	0.00	100.00	7.1	38,077	0.02%
2023/01/31	6.2	99.96	28	100.41	99.70	-21.8	37,933	-0.06%
2023/01/30	48.2	98.45	3	98.33	98.10	45.2	37,093	0.12%
2023/01/17	3.5	98.21	1	98.20	98.10	2.5	36,341	0.01%
2023/01/16	6.2	98.81	6	98.78	98.10	0.2	36,361	0.00%
2023/01/13	1	98.81	2	99.05	98.60	-1	36,315	0.00%
2023/01/12	4.5	98.90	1	98.80	98.60	3.5	36,978	0.01%
2023/01/11	0.2	99.57	0	0.00	99.10	0.2	37,569	0.00%
2023/01/10	2.6	99.63	1	99.50	99.40	1.6	37,879	0.00%
2023/01/09	3	99.13	7.1	99.36	99.10	-4.1	38,027	-0.01%
2023/01/06	4	98.60	0	0.00	98.40	4	37,890	0.01%
2023/01/05	12.1	98.14	0	0.00	98.00	12.1	38,045	0.03%
2023/01/04	8.1	98.31	25	98.18	98.10	-16.9	38,079	-0.04%
2023/01/03	42.5	98.81	58.1	98.75	99.10	-15.6	38,013	-0.04%
2022/12/30	32	99.99	34	100.00	99.90	-2	37,602	-0.01%
2022/12/29	10.5	99.70	2	99.70	99.70	8.5	37,753	0.02%
2022/12/28	12	100.04	1	100.00	100.50	11	38,005	0.03%
2022/12/27	0	0.00	10	101.00	100.50	-10	37,915	-0.03%
2022/12/26	0.1	101.00	0	0.00	101.00	0.1	38,115	0.00%
2022/12/23	1	100.50	8	100.69	101.00	-7	38,434	-0.02%
2022/12/22	2	100.50	0	0.00	101.00	2	38,849	0.01%
2022/12/21	7	100.43	2	101.00	100.00	5	39,308	0.01%
2022/12/20	23.1	100.16	0	0.00	100.00	23.1	39,198	0.06%
2022/12/16	8	100.63	0	0.00	100.50	8	38,899	0.02%
2022/12/15	4	101.75	0	0.00	101.50	4	38,102	0.01%
2022/12/14	0	0.00	1	102.00	102.50	-1	38,124	0.00%
2022/12/13	3.1	101.51	0	0.00	101.00	3.1	38,141	0.01%
2022/12/12	0	0.00	0.1	101.50	102.00	-0.1	37,850	0.00%
2022/12/09	3	102.00	8	102.50	102.00	-5	38,145	-0.01%
2022/12/08	1	101.50	11	102.00	101.50	-10	37,890	-0.03%
2022/12/07	21	102.93	0.1	103.00	102.00	20.9	37,817	0.06%
2022/12/06	17	103.21	10.1	103.45	103.00	6.9	37,621	0.02%
2022/12/05	21.1	106.02	10	106.00	105.50	11.1	37,014	0.03%
2022/12/02	49.3	105.37	48.7	105.52	105.50	0.6	36,500	0.00%
2022/12/01	5	103.00	16.6	102.64	103.00	-11.6	35,734	-0.03%
2022/11/30	34	100.96	30	100.50	100.50	4	34,905	0.01%
2022/11/29	7.1	99.93	0	0.00	100.00	7.1	34,038	0.02%
2022/11/28	6.2	100.08	0	0.00	100.00	6.2	33,757	0.02%
2022/11/25	2	100.75	1	101.00	100.50	1	33,605	0.00%
2022/11/24	5	100.10	4	100.13	101.00	1	33,507	0.00%
2022/11/23	6	100.92	2	101.25	100.50	4	33,169	0.01%
2022/11/22	67	100.01	60	100.50	100.50	7	33,091	0.02%
2022/11/21	65.4	100.49	62	100.02	100.00	3.4	32,902	0.01%
2022/11/18	67	101.45	72	100.58	100.50	-5	32,636	-0.02%
2022/11/17	67	101.50	62	101.50	101.50	5	32,326	0.02%
2022/11/16	69	102.38	83	101.52	101.50	-14	32,188	-0.04%
2022/11/15	62	101.02	63.2	101.52	101.50	-1.2	31,685	0.00%
2022/11/14	63	99.52	63	101.41	101.50	0	31,198	0.00%
2022/11/11	95.2	101.19	75	100.00	100.00	20.2	30,512	0.07%
2022/11/10	78.1	100.89	63	100.52	100.50	15.1	29,543	0.05%
2022/11/09	63.1	101.52	65.1	102.46	102.50	-2	29,373	-0.01%
2022/11/08	51.2	100.00	53	100.03	100.00	-1.8	29,190	-0.01%
2022/11/07	66.3	100.01	50	100.00	100.00	16.3	29,498	0.06%
2022/11/04	89.4	100.00	75	100.33	100.50	14.4	29,858	0.05%
2022/11/03	12.1	101.41	6	101.00	101.00	6.1	29,990	0.02%
2022/11/02	5	101.50	8	101.81	102.00	-3	29,765	-0.01%
2022/11/01	4.3	101.04	2	101.50	101.50	2.3	29,668	0.01%
2022/10/31	3	102.00	13	102.12	102.50	-10	29,304	-0.03%
2022/10/28	0	0.00	21	103.86	104.00	-21	29,222	-0.07%
2022/10/27	2	104.50	0	0.00	104.00	2	29,368	0.01%
2022/10/24	12	103.00	10	103.50	103.00	2	29,045	0.01%
2022/10/20	2.2	101.55	0	0.00	102.50	2.2	29,034	0.01%
2022/10/19	3.4	103.26	1.1	104.00	103.00	2.3	28,453	0.01%
2022/10/18	10.1	103.90	0	0.00	103.50	10.1	28,204	0.04%
2022/10/17	2.1	104.76	3	105.00	105.00	-0.9	28,041	0.00%
2022/10/14	0	0.00	4	104.75	105.00	-4	27,956	-0.01%
2022/10/13	3	103.17	2	103.75	103.50	1	28,122	0.00%
2022/10/12	23.2	103.52	0	0.00	103.00	23.2	27,974	0.08%
2022/10/11	83.1	104.02	1	105.00	104.00	82.1	27,628	0.30%
2022/10/07	1.1	107.50	8	107.25	107.50	-6.9	27,413	-0.03%
2022/10/06	7	107.57	23	107.07	107.50	-16	27,815	-0.06%
2022/10/05	15.1	105.67	29	106.48	107.00	-13.9	27,893	-0.05%
2022/10/04	11	102.00	11	102.50	102.50	0	27,455	0.00%
2022/10/03	12	101.04	0	0.00	101.00	12	27,474	0.04%
2022/09/30	12.2	100.93	89	100.02	102.00	-76.8	27,695	-0.28%
2022/09/29	16.1	101.44	3	101.50	101.50	13.1	27,913	0.05%
2022/09/28	21.5	101.65	16	101.47	100.50	5.5	28,002	0.02%
2022/09/27	6	103.67	4	103.50	103.50	2	27,942	0.01%
2022/09/26	7.1	104.58	11	104.86	104.00	-3.9	28,760	-0.01%
2022/09/23	5	106.70	2	106.50	106.50	3	29,122	0.01%
2022/09/22	5	106.60	3	107.00	107.00	2	29,606	0.01%
2022/09/21	3	107.17	0	0.00	107.00	3	29,763	0.01%
2022/09/20	1	108.00	5	108.40	108.50	-4	29,793	-0.01%
2022/09/19	4.1	106.76	3	107.00	107.00	1.1	29,797	0.00%
2022/09/16	3	107.17	0	0.00	107.50	3	30,004	0.01%
2022/09/15	3	107.50	4	108.25	108.00	-1	30,148	0.00%
2022/09/14	2.1	107.52	0	0.00	107.50	2.1	30,383	0.01%
2022/09/13	3	109.17	3	109.50	110.00	0	30,584	0.00%
2022/09/12	3	108.00	1.8	108.28	108.50	1.2	30,594	0.00%
2022/09/08	3	106.67	2	107.00	107.00	1	31,113	0.00%
2022/09/07	5.1	106.30	0	0.00	106.00	5.1	31,387	0.02%
2022/09/06	1.2	108.02	12	108.00	108.50	-10.9	31,270	-0.03%
2022/09/05	2	107.75	12	108.00	108.00	-10	31,528	-0.03%
2022/09/02	14	107.46	11	108.00	107.50	3	31,931	0.01%
2022/09/01	34.7	107.49	23	107.74	107.50	11.7	32,046	0.04%
2022/08/31	0.1	109.00	3	108.99	109.00	-2.9	31,915	-0.01%
2022/08/30	11	108.00	11	108.50	108.50	0	31,741	0.00%
2022/08/29	2.4	108.38	1	108.00	108.00	1.4	32,006	0.00%
2022/08/26	0	0.00	21	110.50	110.50	-21	32,155	-0.07%
2022/08/25	13	109.50	3	109.83	109.50	10	32,478	0.03%
2022/08/24	3.2	109.19	1.1	109.50	109.50	2.1	33,426	0.01%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	1	110.00	1	110.50	111.00	0	34,940	0.00%
2022/08/19	0	0.00	1	111.00	111.00	-1	35,525	0.00%
2022/08/18	0	0.00	2	111.00	112.00	-2	35,898	-0.01%
2022/08/17	0	0.00	1	112.00	112.50	-1	36,728	0.00%
2022/08/16	9	110.61	3	110.50	111.00	6	36,840	0.02%
2022/08/15	14.3	111.93	14	112.39	112.00	0.3	36,930	0.00%
2022/08/12	0.1	112.50	8	113.38	112.50	-7.9	37,208	-0.02%
2022/08/11	1.5	112.17	15	112.07	113.00	-13.5	37,022	-0.04%
2022/08/10	1.2	109.96	2	110.50	110.00	-0.8	36,918	0.00%
2022/08/09	1.3	108.40	1	108.00	109.00	0.3	36,398	0.00%
2022/08/08	1	107.00	11	107.50	108.00	-10	36,343	-0.03%
2022/08/05	3.3	108.19	1	109.00	108.00	2.3	36,295	0.01%
2022/08/04	7	107.07	7	107.79	108.00	0	36,249	0.00%
2022/08/03	8	107.13	8	107.94	108.50	0	35,932	0.00%
2022/08/02	12	107.17	10	107.35	108.00	2	35,709	0.01%
2022/08/01	1	109.00	2.1	108.98	109.00	-1.1	35,441	0.00%
2022/07/29	2	108.50	0	0.00	109.00	2	35,652	0.01%
2022/07/28	8	108.50	0	0.00	108.50	8	35,867	0.02%
2022/07/27	4.2	107.87	4	108.13	108.00	0.2	36,003	0.00%
2022/07/26	1	107.50	1	108.00	108.00	0	35,778	0.00%
2022/07/25	11	107.00	17	107.68	107.50	-6	35,635	-0.02%
2022/07/22	1.1	106.48	0	0.00	106.00	1.1	35,447	0.00%
2022/07/21	0	0.00	2	105.50	105.50	-2	35,462	-0.01%
2022/07/20	2	103.75	1	104.50	103.50	1	35,419	0.00%
2022/07/19	6.1	104.09	0	0.00	104.00	6.1	35,511	0.02%
2022/07/18	0	0.00	5	105.00	105.00	-5	35,446	-0.01%
2022/07/15	0	0.00	1	105.50	105.00	-1	35,469	0.00%
2022/07/14	5.2	104.87	6.2	104.48	105.00	-1	35,384	0.00%
2022/07/13	9	103.17	1	103.00	102.50	8	34,910	0.02%
2022/07/12	0.2	100.50	1	100.00	100.50	-0.8	34,569	0.00%
2022/07/11	0.1	101.00	0	0.00	101.00	0.1	34,330	0.00%
2022/07/08	15	103.17	11	102.00	102.00	4	34,172	0.01%
2022/07/07	8.3	101.99	3	102.33	103.50	5.3	33,867	0.02%
2022/07/06	13	101.08	1	101.00	100.50	12	33,478	0.04%
2022/07/05	13.2	101.86	5	102.80	102.50	8.2	33,199	0.02%
2022/07/04	32.5	100.53	34	100.66	100.00	-1.6	32,860	0.00%
2022/07/01	5.1	106.61	5.2	107.27	106.00	-0.2	32,262	0.00%
2022/06/30	15.1	109.24	3	109.67	109.00	12.1	31,744	0.04%
2022/06/29	12.2	111.43	1	111.50	111.00	11.2	31,393	0.04%
2022/06/28	31	110.82	14	111.21	112.00	17	31,168	0.05%
2022/06/27	2.1	111.48	2	112.00	111.00	0.1	31,040	0.00%
2022/06/24	1.1	110.43	0	0.00	110.00	1.1	30,863	0.00%
2022/06/23	7	108.14	1	109.50	108.00	6	30,701	0.02%
2022/06/22	4	109.75	1	111.00	109.50	3	30,281	0.01%
2022/06/21	21	111.76	18.1	111.28	112.00	2.9	30,597	0.01%
2022/06/20	27.1	108.98	15	109.17	109.00	12.1	30,276	0.04%
2022/06/17	3.1	109.83	11	109.95	109.50	-8	30,071	-0.03%
2022/06/16	1	112.00	0	0.00	111.50	1	29,597	0.00%
2022/06/15	2	112.00	2.2	111.77	112.00	-0.2	30,439	0.00%
2022/06/14	2	111.75	2.1	111.98	111.50	-0.1	30,755	0.00%
2022/06/13	3.1	111.84	1.6	111.50	111.50	1.5	30,823	0.00%
2022/06/10	1.3	114.88	0	0.00	114.00	1.3	30,587	0.00%
2022/06/09	2	114.50	1	115.00	115.50	1	30,617	0.00%
2022/06/08	10.1	114.00	0	0.00	114.00	10.1	30,518	0.03%
2022/06/07	17.3	114.17	2	114.00	113.50	15.3	30,625	0.05%
2022/06/06	2.1	114.28	4	115.88	115.50	-2	30,483	-0.01%
2022/06/02	7.2	114.43	12	115.33	114.00	-4.8	30,890	-0.02%
2022/06/01	44.2	114.61	98.4	114.84	114.50	-54.2	31,010	-0.17%
2022/05/31	2.2	112.90	4	112.25	113.00	-1.9	30,133	-0.01%
2022/05/30	105	109.53	24	110.46	110.50	81	28,871	0.28%	大買/
2022/05/27	13	110.04	48.7	110.99	110.00	-35.7	28,372	-0.13%
2022/05/26	26	109.48	22.1	109.50	109.00	3.9	27,992	0.01%
2022/05/25	11.4	109.49	2	109.75	109.50	9.4	27,818	0.03%
2022/05/24	4	108.25	5	108.50	108.00	-1	27,347	0.00%
2022/05/23	0.3	108.00	1	107.50	108.00	-0.7	26,969	0.00%
2022/05/20	24	108.23	74	107.41	107.00	-50	26,832	-0.19%
2022/05/19	2	107.00	8	106.63	107.50	-6	26,456	-0.02%
2022/05/18	13	106.54	26	106.31	107.00	-13	26,023	-0.05%
2022/05/17	1	105.00	4	104.75	105.00	-3	25,518	-0.01%
2022/05/16	11	104.00	12	104.00	104.50	-1	25,323	0.00%
2022/05/13	4	103.75	7	103.50	104.00	-3	25,172	-0.01%
2022/05/12	12	102.50	13	102.92	102.00	-1	25,217	0.00%
2022/05/11	1	103.00	11	103.95	103.00	-10	25,124	-0.04%
2022/05/10	11	103.50	21	104.00	104.00	-10	25,133	-0.04%
2022/05/09	1	103.00	2	103.50	104.00	-1	25,217	0.00%
2022/05/06	12	102.54	15.5	103.05	104.00	-3.5	25,527	-0.01%
2022/05/05	1	104.52	13	105.00	104.50	-12	25,631	-0.05%
2022/05/04	11	104.00	13	104.31	104.00	-2	25,602	-0.01%
2022/05/03	14	102.29	26	102.37	102.50	-12	25,586	-0.05%
2022/04/29	13	101.58	12	101.96	102.00	1	25,993	0.00%
2022/04/27	12.1	100.00	12	100.45	100.00	0.1	26,323	0.00%
2022/04/26	3	101.00	12	101.08	101.00	-9	26,227	-0.03%
2022/04/25	17	100.68	1	101.00	100.50	16	26,131	0.06%
2022/04/22	1	102.50	1	103.00	103.50	0	25,723	0.00%
2022/04/21	4	103.25	2	103.50	103.00	2	26,086	0.01%
2022/04/20	29	102.05	25	102.52	103.00	4	26,106	0.02%
2022/04/18	2	102.50	0	0.00	102.50	2	26,235	0.01%
2022/04/15	12	103.00	13	103.50	103.00	-1	26,622	0.00%
2022/04/14	2	104.00	0	0.00	104.00	2	27,070	0.01%
2022/04/13	0	0.00	2.8	103.54	104.00	-2.8	27,740	-0.01%
2022/04/12	2	102.51	0	0.00	102.00	2	29,846	0.01%
2022/04/11	11	102.00	0.1	103.50	102.00	10.9	29,853	0.04%
2022/04/08	11	102.50	19	103.03	103.00	-8	29,736	-0.03%
2022/04/07	11	103.41	0	0.00	103.00	11	29,605	0.04%
2022/04/06	1	104.50	0	0.00	105.00	1	29,253	0.00%
2022/04/01	1.1	105.00	0	0.00	104.50	1.1	28,990	0.00%
2022/03/31	1	106.00	2	106.00	106.00	-1	28,748	0.00%
2022/03/29	97	105.39	10.5	105.02	105.50	86.5	28,506	0.30%
2022/03/28	0	0.00	2.5	106.00	106.00	-2.5	28,443	-0.01%
2022/03/25	20.5	106.24	20	106.50	106.00	0.5	28,332	0.00%
2022/03/24	24	105.85	40	105.86	106.50	-16	28,289	-0.06%
2022/03/23	20	105.00	20	105.25	105.50	0	27,980	0.00%
2022/03/22	12	103.58	11	104.00	104.00	1	28,224	0.00%
2022/03/21	21	105.00	10	105.50	104.50	11	28,256	0.04%
2022/03/18	11	104.91	13	104.65	106.00	-2	28,271	-0.01%
2022/03/17	3	103.50	34	103.76	104.00	-31	27,192	-0.11%
2022/03/16	21.5	101.45	20	101.75	101.50	1.5	26,806	0.01%
2022/03/15	18.6	101.34	14	101.07	101.00	4.6	26,458	0.02%
2022/03/14	21	102.88	20	103.00	102.50	1	26,525	0.00%
2022/03/11	24	103.27	12	103.92	103.50	12	26,516	0.05%
2022/03/10	3.2	103.00	3	103.00	103.00	0.2	26,500	0.00%
2022/03/09	5	101.70	0	0.00	101.50	5	26,385	0.02%
2022/03/08	17.1	101.03	2	101.00	101.50	15.1	26,349	0.06%
2022/03/07	27.3	103.48	0	0.00	102.50	27.3	25,720	0.11%
2022/03/04	11.2	104.11	11	104.50	105.00	0.2	25,816	0.00%
2022/03/03	10.5	104.52	2	105.50	104.50	8.5	25,972	0.03%
2022/03/02	2.5	104.80	15	104.77	104.50	-12.5	26,143	-0.05%
2022/03/01	0.2	104.50	7	105.14	104.50	-6.9	26,204	-0.03%
2022/02/25	4	103.00	3.1	103.02	103.00	0.9	26,220	0.00%
2022/02/24	24.6	103.16	1	103.00	102.50	23.6	26,098	0.09%
2022/02/23	11.1	104.50	10	105.00	105.00	1.1	25,606	0.00%
2022/02/22	33	104.45	0	104.50	104.50	33	25,709	0.13%
2022/02/21	52.5	105.97	2	106.25	106.00	50.5	25,784	0.20%
2022/02/18	0.1	105.92	0	0.00	105.50	0.1	25,924	0.00%
2022/02/16	0.9	105.00	0	0.00	105.50	0.9	26,003	0.00%
2022/02/15	0.4	104.00	1	104.50	104.00	-0.7	26,223	0.00%
2022/02/14	3.1	104.33	0	0.00	104.00	3.1	26,310	0.01%
2022/02/11	0.2	106.00	0	0.00	106.00	0.2	26,318	0.00%
2022/02/10	0	0.00	1	106.50	106.50	-1	26,440	0.00%
2022/02/09	11	105.50	12	105.92	106.50	-1	26,437	0.00%
2022/02/08	12.1	105.36	18	104.61	105.50	-5.9	26,352	-0.02%
2022/02/07	5.1	103.10	16.2	103.50	103.00	-11.1	25,826	-0.04%
2022/01/26	5	102.50	0	103.00	102.00	5	25,471	0.02%
2022/01/25	12.1	102.50	10	103.00	103.00	2.1	25,257	0.01%
2022/01/24	29	103.16	42.1	103.80	103.00	-13.1	25,076	-0.05%
2022/01/21	11.6	102.20	2.1	102.01	102.00	9.5	24,727	0.04%
2022/01/20	15	103.43	10	104.00	103.00	5	24,415	0.02%
2022/01/19	5	103.60	0.1	104.00	103.50	4.9	24,199	0.02%
2022/01/18	1	104.00	8.1	104.01	103.50	-7.1	24,100	-0.03%
2022/01/17	16	103.50	10.1	103.51	103.50	5.9	24,204	0.02%
2022/01/14	6.7	103.57	6	104.00	103.50	0.7	24,181	0.00%
2022/01/13	0	0.00	2	105.50	105.50	-2	24,050	-0.01%
2022/01/12	2	104.25	5	104.50	104.50	-3	24,214	-0.01%
2022/01/11	1.4	104.64	0	0.00	104.50	1.4	24,338	0.01%
2022/01/10	6.1	105.00	5	105.30	104.50	1.1	24,605	0.00%
2022/01/07	1	106.50	6	107.00	106.50	-5	24,846	-0.02%
2022/01/06	5	106.90	0.5	107.00	107.00	4.5	24,497	0.02%
2022/01/05	9.2	109.23	40.5	107.12	109.00	-31.3	23,990	-0.13%
2022/01/04	1.3	103.62	2	103.50	103.50	-0.7	22,264	0.00%
2022/01/03	8	103.69	0	0.00	103.00	8	22,420	0.04%
2021/12/30	3	104.50	1	104.50	104.00	2	22,693	0.01%
2021/12/29	3	104.50	0	0.00	105.00	3	23,058	0.01%
2021/12/28	0	0.00	3	105.00	105.50	-3	23,528	-0.01%
2021/12/27	0.1	104.00	3	104.50	104.50	-3	23,690	-0.01%
2021/12/24	0.1	104.50	10	105.00	104.00	-9.9	24,112	-0.04%
2021/12/23	0	0.00	6.4	103.71	104.00	-6.4	24,295	-0.03%
2021/12/22	14	103.96	0	0.00	103.50	14	24,599	0.06%
2021/12/21	1	104.50	12	103.67	104.50	-11	24,777	-0.04%
2021/12/20	27.1	103.02	10.9	103.96	103.00	16.2	24,788	0.07%
2021/12/17	20	103.53	10	104.00	103.50	10	24,743	0.04%
2021/12/16	39	103.76	10.1	104.50	103.50	29	24,530	0.12%
2021/12/15	4	104.63	17	104.79	105.00	-13	24,606	-0.05%
2021/12/14	12.3	104.54	16	105.25	104.50	-3.8	24,867	-0.02%
2021/12/13	12	104.96	1	105.50	104.50	11	24,882	0.04%
2021/12/10	5	105.00	4	105.38	105.00	1	25,648	0.00%
2021/12/09	1	105.50	11	105.95	106.00	-10	25,628	-0.04%
2021/12/08	32.4	105.65	22	106.55	105.00	10.4	25,632	0.04%
2021/12/07	22.1	106.23	0	0.00	106.00	22.1	25,267	0.09%
2021/12/06	1.2	106.48	8.2	106.32	106.50	-6.9	25,185	-0.03%
2021/12/03	8	105.50	1	105.50	105.00	7	25,281	0.03%
2021/12/02	2	105.00	1	105.50	105.00	1	25,365	0.00%
2021/12/01	0	0.00	31.5	105.04	105.50	-31.5	25,219	-0.12%
2021/11/30	11.1	103.97	10.3	104.51	103.50	0.9	25,243	0.00%
2021/11/29	13.1	103.46	3	103.67	103.50	10.1	24,913	0.04%
2021/11/26	5	103.80	0	0.00	103.50	5	24,820	0.02%
2021/11/25	21	105.00	11	105.45	105.00	10	24,927	0.04%
2021/11/24	15	105.33	10.2	105.02	105.50	4.8	24,868	0.02%
2021/11/23	3	106.00	5	106.00	106.00	-2	24,601	-0.01%
2021/11/22	26	106.62	28	106.86	106.50	-2	24,446	-0.01%
2021/11/19	0.6	107.27	0	0.00	106.50	0.6	24,384	0.00%
2021/11/18	24.1	106.56	22	106.98	107.00	2.1	24,337	0.01%
2021/11/17	13	107.42	10	108.00	107.00	3	24,205	0.01%
2021/11/16	3	108.00	0	0.00	108.00	3	24,180	0.01%
2021/11/15	12	109.00	1.4	109.50	108.00	10.6	24,775	0.04%
2021/11/12	1	109.00	2	109.00	109.00	-1	24,877	0.00%
2021/11/11	13.2	107.82	0	0.00	107.50	13.2	24,858	0.05%
2021/11/10	6	108.33	5.4	109.19	109.00	0.7	25,126	0.00%
2021/11/09	7.2	107.50	1	108.00	108.00	6.2	25,521	0.02%
2021/11/08	26	107.10	20	107.50	107.50	6	25,431	0.02%
2021/11/05	0.3	108.00	3	108.50	109.00	-2.8	25,877	-0.01%
2021/11/04	33.2	108.00	1	108.00	108.00	32.2	26,297	0.12%
2021/11/03	2.1	108.00	4	107.63	107.50	-1.9	26,495	-0.01%
2021/11/02	1	107.50	6	107.50	107.50	-5	26,978	-0.02%
2021/11/01	7	106.79	7	107.14	106.50	0	26,974	0.00%
2021/10/29	8.5	107.35	5	108.00	107.00	3.5	27,025	0.01%
2021/10/28	0	0.00	6	108.50	108.50	-6	27,041	-0.02%
2021/10/27	23.2	108.37	0	0.00	108.00	23.2	27,205	0.09%
2021/10/26	2	108.50	2.2	108.97	109.00	-0.2	27,413	0.00%
2021/10/25	5	108.50	2	108.50	108.00	3	27,459	0.01%
2021/10/22	5	107.50	9	108.11	107.50	-4	27,653	-0.01%
2021/10/21	3	107.83	2	107.75	108.00	1	27,868	0.00%
2021/10/20	9.1	107.29	5	107.80	107.50	4.1	27,916	0.01%
2021/10/19	8.1	107.94	2.1	107.02	107.00	6	27,785	0.02%
2021/10/18	11	109.05	4	108.25	107.50	7	28,334	0.02%
2021/10/15	1.2	108.13	9.1	108.88	109.50	-7.9	28,682	-0.03%
2021/10/13	1.1	105.45	2	105.75	105.50	-0.9	28,537	0.00%
2021/10/12	12	105.13	1.1	105.95	105.00	10.9	28,786	0.04%
2021/10/08	6.1	107.74	1	107.50	108.00	5.1	29,185	0.02%
2021/10/07	1.1	106.55	7.1	106.14	107.00	-6	29,179	-0.02%
2021/10/06	3.1	103.67	1.1	103.98	103.00	2	29,150	0.01%
2021/10/05	6.1	101.43	1	101.50	101.50	5.1	28,786	0.02%
2021/10/04	2	103.00	3	103.00	103.00	-1	28,567	0.00%
2021/10/01	10	103.50	7	103.93	103.00	3	28,543	0.01%
2021/09/30	9	104.83	0	0.00	105.00	9	28,439	0.03%
2021/09/29	7.5	104.93	3	105.17	105.00	4.5	28,792	0.02%
2021/09/28	4	106.50	2	107.00	106.50	2	29,592	0.01%
2021/09/27	1	107.50	67	107.95	107.50	-66	29,497	-0.22%
2021/09/24	1	107.50	3	107.67	107.50	-2	29,530	-0.01%
2021/09/23	4	107.13	4	106.75	106.50	0	29,793	0.00%
2021/09/22	6.2	106.44	2	107.00	107.00	4.2	29,774	0.01%
2021/09/17	1.5	108.34	1	109.00	108.50	0.5	29,528	0.00%
2021/09/16	5	107.90	3	108.33	107.50	2	29,476	0.01%
2021/09/15	6	109.50	10.5	109.64	108.50	-4.5	29,612	-0.02%
2021/09/14	7	107.21	1	107.00	107.50	6	29,019	0.02%
2021/09/13	2	107.25	0	0.00	106.50	2	29,065	0.01%
2021/09/10	3.6	107.58	8	108.00	108.00	-4.4	29,390	-0.01%
2021/09/09	2	107.00	1	107.00	107.00	1	29,660	0.00%
2021/09/08	8	107.63	1	109.00	107.50	7	29,623	0.02%
2021/09/07	6.2	108.52	0	0.00	108.50	6.2	29,547	0.02%
2021/09/06	5	111.30	0	0.00	111.00	5	29,553	0.02%
2021/09/03	2	112.25	1	112.00	112.50	1	29,849	0.00%
2021/09/02	2.2	111.00	4	111.50	111.50	-1.8	29,768	-0.01%
2021/09/01	0	0.00	2	110.50	111.00	-2	29,654	-0.01%
2021/08/31	0	0.00	1	109.00	111.00	-1	29,587	0.00%
2021/08/30	3	107.83	6	108.42	109.00	-3	29,418	-0.01%
2021/08/27	0	0.00	12	107.63	108.00	-12	29,666	-0.04%
2021/08/26	1.1	108.00	0	0.00	107.50	1.1	29,835	0.00%
2021/08/25	1.4	108.86	2	109.00	108.50	-0.6	30,168	0.00%
2021/08/24	4.5	108.39	11	108.77	109.00	-6.5	30,304	-0.02%
2021/08/23	0	0.00	2	106.75	107.50	-2	30,576	-0.01%
2021/08/20	7.6	103.78	11	102.68	104.50	-3.4	30,649	-0.01%
2021/08/19	20.1	103.80	2	103.75	103.00	18.1	31,163	0.06%
2021/08/18	8	105.69	14.7	105.61	107.00	-6.7	30,717	-0.02%
2021/08/17	1	106.00	5	107.20	106.50	-4	31,031	-0.01%
2021/08/16	17.1	107.30	2	107.00	107.50	15.1	31,124	0.05%
2021/08/13	7.2	108.79	2	109.25	109.00	5.2	31,441	0.02%
2021/08/12	6	109.00	1	109.50	109.00	5	31,378	0.02%
2021/08/11	6	107.25	2	108.00	109.00	4	31,859	0.01%
2021/08/10	22.2	109.73	6.1	109.42	108.50	16.1	32,440	0.05%
2021/08/09	3	112.00	1	112.00	112.00	2	33,341	0.01%
2021/08/06	23	111.35	22	111.77	112.50	1	33,684	0.00%
2021/08/05	7	111.57	0	0.00	112.00	7	34,169	0.02%
2021/08/04	4	111.88	4	112.50	112.00	0	36,329	0.00%
2021/08/03	5	111.00	1	112.00	111.50	4	37,309	0.01%
2021/08/02	1	112.50	12.5	112.34	113.00	-11.5	37,640	-0.03%
2021/07/30	4	110.00	1	110.00	110.00	3	38,246	0.01%
2021/07/29	3	110.50	1	110.50	111.00	2	38,400	0.01%
2021/07/28	3	110.17	2	109.00	110.50	1	39,142	0.00%
2021/07/27	2	110.75	8	111.50	111.50	-6	40,042	-0.01%
2021/07/26	3	109.50	1	110.50	110.00	2	40,774	0.00%
2021/07/23	5	110.80	2	110.75	110.50	3	40,978	0.01%
2021/07/22	4.1	110.27	23.5	110.99	110.50	-19.4	41,267	-0.05%
2021/07/21	12.2	113.09	11	113.50	112.50	1.2	41,185	0.00%
2021/07/20	3.7	115.09	0.4	115.25	114.50	3.3	40,817	0.01%
2021/07/19	10	116.70	4	117.00	116.50	6	41,033	0.01%
2021/07/16	1	118.50	1	119.00	119.50	0	41,627	0.00%
2021/07/15	13.1	118.69	15.8	118.32	119.50	-2.7	41,646	-0.01%
2021/07/14	3	116.67	13	117.00	116.00	-10	41,038	-0.02%
2021/07/13	9	116.39	12	116.58	116.50	-3	41,122	-0.01%
2021/07/12	2	115.25	25	115.00	115.00	-23	41,396	-0.06%
2021/07/09	9	113.94	3	113.67	114.00	6	41,770	0.01%
2021/07/08	5	115.80	2	115.50	115.50	3	42,184	0.01%
2021/07/07	21	115.95	3	115.17	115.00	18	42,614	0.04%
2021/07/06	22.5	116.32	9.1	116.72	116.50	13.4	43,302	0.03%
2021/07/05	32.6	115.01	41.1	114.54	117.00	-8.5	43,911	-0.02%
2021/07/02	11	111.59	0.1	112.00	111.50	10.9	43,223	0.03%
2021/07/01	2	112.00	2	112.00	112.00	0	43,510	0.00%
2021/06/30	11	112.68	6	112.58	112.00	5	43,940	0.01%
2021/06/29	10	111.85	3	112.00	111.50	7	45,039	0.02%
2021/06/28	8	111.81	2	111.75	111.50	6	46,909	0.01%
2021/06/25	5	114.00	15	113.73	113.00	-10	47,286	-0.02%
2021/06/24	5.2	112.01	1	112.50	113.00	4.2	47,379	0.01%
2021/06/23	2	111.50	3	110.67	111.50	-1	47,741	0.00%
2021/06/22	3	108.83	4	109.13	108.50	-1	48,354	0.00%
2021/06/21	7.2	109.29	1.1	109.05	108.50	6.1	49,335	0.01%
2021/06/18	6	111.92	1	112.00	111.50	5	50,635	0.01%
2021/06/17	10	111.10	2	112.25	113.00	8	51,947	0.02%
2021/06/16	1	111.50	2	112.00	111.50	-1	54,351	0.00%
2021/06/15	2	112.50	2	113.00	113.00	0	56,251	0.00%
2021/06/11	2.1	113.24	3	113.00	113.50	-0.9	58,242	0.00%
2021/06/10	0	0.00	1	110.00	110.50	-1	59,189	0.00%
2021/06/09	2.2	109.58	0	0.00	109.50	2.2	60,027	0.00%
2021/06/08	1	110.50	0	0.00	110.50	1	61,243	0.00%
2021/06/07	3.6	110.90	0	0.00	110.50	3.6	62,197	0.01%
2021/06/04	9.1	111.05	2	110.50	112.00	7.1	62,654	0.01%
2021/06/03	1	111.00	12	110.63	111.00	-11	62,906	-0.02%
2021/06/02	8	112.63	5	111.90	112.00	3	63,414	0.00%
2021/06/01	3	113.67	1	114.97	114.50	2	64,306	0.00%
2021/05/31	10	112.70	7	113.29	113.50	3	65,255	0.00%
2021/05/28	0	0.00	2	110.75	111.00	-2	66,126	0.00%
2021/05/27	2	108.00	2	108.50	109.50	0	66,575	0.00%
2021/05/26	5	111.50	1.2	111.08	111.50	3.8	67,559	0.01%
2021/05/25	7.1	111.87	3.3	112.79	112.00	3.8	69,013	0.01%
2021/05/24	3	109.33	1	109.00	109.50	2	69,079	0.00%
2021/05/21	4	109.50	19	109.03	109.50	-15	69,408	-0.02%
2021/05/20	1	105.00	7	106.00	106.00	-6	69,516	-0.01%
2021/05/19	37.2	104.71	8	105.44	105.00	29.2	70,236	0.04%
2021/05/18	4.4	103.35	37	106.53	107.00	-32.6	70,231	-0.05%
2021/05/17	45.1	98.97	7	100.21	98.20	38.1	70,387	0.05%
2021/05/14	40.1	104.38	2	105.25	104.50	38.1	70,236	0.05%
2021/05/13	24	103.44	19.3	102.14	103.00	4.7	70,571	0.01%
2021/05/12	54.5	101.60	37.4	100.12	102.00	17.1	70,334	0.02%
2021/05/11	31.8	108.14	20	107.85	107.00	11.8	69,233	0.02%
2021/05/10	4	114.38	1.1	113.05	113.00	3	69,994	0.00%
2021/05/07	7.1	116.49	17.2	116.27	117.50	-10.1	72,312	-0.01%
2021/05/06	5.3	111.53	6.9	111.59	112.50	-1.6	73,359	0.00%
2021/05/05	20.6	110.81	5.2	111.81	110.00	15.4	74,195	0.02%
2021/05/04	11.5	109.39	25	109.44	108.50	-13.5	75,249	-0.02%
2021/05/03	10.6	113.36	14	112.96	112.50	-3.4	76,133	0.00%
2021/04/29	13	117.15	50	117.98	116.00	-37	78,603	-0.05%
2021/04/28	8.1	117.25	0	0.00	117.00	8.1	79,282	0.01%
2021/04/27	1.4	118.92	15	119.10	118.50	-13.6	80,842	-0.02%
2021/04/26	17.1	118.68	3	118.50	117.50	14.1	81,368	0.02%
2021/04/23	2	119.00	13.1	118.42	119.00	-11.1	82,262	-0.01%
2021/04/22	10.6	118.79	42.6	118.34	117.50	-32	84,441	-0.04%
2021/04/21	10	120.50	12	120.50	120.00	-2	88,574	0.00%
2021/04/20	3.5	121.43	1	122.00	122.00	2.5	89,305	0.00%
2021/04/19	11	121.91	3	121.83	121.50	8	90,633	0.01%
2021/04/16	25.1	122.64	12.3	122.92	123.50	12.8	91,260	0.01%
2021/04/15	9	120.67	1	120.00	121.00	8	92,273	0.01%
2021/04/14	17	121.85	13	121.42	121.50	4	93,500	0.00%
2021/04/13	12	122.33	10	122.65	122.50	2	96,281	0.00%
2021/04/12	15.7	120.55	10.2	120.91	120.50	5.4	99,322	0.01%
2021/04/09	55.6	121.05	15	121.17	120.00	40.6	102,027	0.04%
2021/04/08	6.3	122.45	8	122.44	122.50	-1.7	101,224	0.00%
2021/04/07	5.2	123.98	3	123.50	123.50	2.2	101,243	0.00%
2021/04/06	13.1	122.97	6	123.25	122.50	7.1	101,439	0.01%
2021/04/01	21.7	121.93	27.6	122.05	121.50	-5.9	101,864	-0.01%
2021/03/31	29.7	124.56	13	125.19	124.00	16.7	102,143	0.02%
2021/03/30	0.2	129.50	6	129.67	129.50	-5.8	100,661	-0.01%
2021/03/29	3.1	128.00	5	127.90	128.50	-1.9	100,823	0.00%
2021/03/26	10.1	126.81	13	126.96	126.50	-2.9	101,700	0.00%
2021/03/25	25.4	127.21	18.4	127.84	126.50	7	101,299	0.01%
2021/03/24	24.3	128.62	28.2	128.70	128.00	-3.9	100,686	0.00%
2021/03/23	18.7	132.48	24	131.90	130.50	-5.3	99,806	-0.01%
2021/03/22	22.5	127.76	27.4	127.99	130.00	-4.9	98,701	0.00%
2021/03/19	27.2	124.85	25.3	124.72	123.50	1.9	97,546	0.00%
2021/03/18	15.1	130.03	34.6	129.78	129.50	-19.5	95,637	-0.02%
2021/03/17	18.1	126.26	34.8	125.85	126.00	-16.7	94,357	-0.02%
2021/03/16	10.2	122.40	10.3	122.26	123.00	-0.1	92,873	0.00%
2021/03/15	15.2	120.37	11	120.14	121.00	4.2	92,452	0.00%
2021/03/12	13	119.23	49	119.01	120.00	-36	93,263	-0.04%
2021/03/11	15	117.10	20	117.30	117.00	-5	94,385	-0.01%
2021/03/10	2	115.50	26	116.12	115.50	-24	93,926	-0.03%
2021/03/09	4.1	113.76	35.6	114.80	115.00	-31.5	93,640	-0.03%
2021/03/08	6	115.42	23	114.59	113.50	-17	93,481	-0.02%
2021/03/05	34	113.84	20	115.00	115.00	14	92,985	0.02%
2021/03/04	44	113.31	25	114.28	114.50	19	92,545	0.02%
2021/03/03	6.1	114.09	44.4	114.84	115.50	-38.3	91,575	-0.04%
2021/03/02	36	112.89	3	114.00	112.00	33	90,689	0.04%
2021/02/26	21.3	112.91	8	114.31	112.00	13.3	90,179	0.01%
2021/02/25	14	115.18	95.2	115.68	116.50	-81.2	88,553	-0.09%
2021/02/24	6	111.42	9	113.17	110.50	-3	87,097	0.00%
2021/02/23	11	109.45	8	110.06	111.50	3	86,598	0.00%
2021/02/22	29.6	111.65	7.1	111.65	111.00	22.5	86,137	0.03%
2021/02/19	12.2	110.66	5	110.40	110.00	7.2	85,645	0.01%
2021/02/18	14.1	113.83	5	114.00	113.00	9.1	84,850	0.01%
2021/02/17	22.3	113.86	8.6	114.38	114.00	13.7	84,908	0.02%
2021/02/05	17.2	114.15	7	115.00	113.50	10.2	83,928	0.01%
2021/02/04	11.1	114.14	10	113.95	114.00	1.1	83,134	0.00%
2021/02/03	4.3	116.00	10.6	116.38	116.50	-6.4	82,680	-0.01%
2021/02/02	17.3	115.86	25.8	115.70	116.50	-8.5	82,107	-0.01%
2021/02/01	28.4	110.80	64.6	109.07	113.00	-36.2	81,389	-0.04%
2021/01/29	78.2	115.27	72.1	114.66	111.50	6.1	79,640	0.01%
2021/01/28	66.7	119.03	89.5	118.53	118.50	-22.8	76,874	-0.03%
2021/01/27	20.3	123.52	27.2	123.29	123.00	-6.9	75,136	-0.01%
2021/01/26	105.3	122.45	66	122.97	122.00	39.3	73,916	0.05%	大買/
2021/01/25	35.1	121.78	40.2	119.52	123.00	-5.1	72,070	-0.01%
2021/01/22	24.3	120.13	29	120.45	121.50	-4.7	70,174	-0.01%
2021/01/21	5.4	116.21	13	116.31	117.00	-7.6	67,021	-0.01%
2021/01/20	55	116.19	42	116.93	114.50	13	66,129	0.02%
2021/01/19	14.1	115.14	11.2	115.40	115.00	2.9	64,197	0.00%
2021/01/18	43.2	112.66	29	113.48	114.00	14.2	63,005	0.02%
2021/01/15	84.6	115.83	24.1	114.85	115.50	60.5	61,737	0.10%
2021/01/14	98.2	114.20	167.9	113.41	116.00	-69.7	59,302	-0.12%	大賣/
2021/01/13	13.3	105.50	17	105.94	106.50	-3.7	54,542	-0.01%
2021/01/12	23.8	104.26	17	104.38	104.00	6.8	53,983	0.01%
2021/01/11	28.1	107.34	29.1	107.48	107.50	-1	53,647	0.00%
2021/01/08	28	107.82	13.4	107.30	108.00	14.6	53,291	0.03%
2021/01/07	43.1	107.15	11.4	106.94	107.00	31.7	51,832	0.06%
2021/01/06	93.9	105.52	113.4	103.31	105.00	-19.5	50,561	-0.04%	大賣/
2021/01/05	146.8	103.31	53.6	103.92	104.00	93.2	47,274	0.20%	大買/
2021/01/04	56	96.34	79.2	97.06	99.90	-23.2	44,037	-0.05%
2020/12/31	2.1	91.59	4	91.93	92.00	-1.9	40,427	0.00%
2020/12/30	4	90.40	15	91.16	91.60	-11	40,179	-0.03%
2020/12/29	12	90.78	4	90.88	90.40	8	39,796	0.02%
2020/12/28	10.2	92.15	28.5	92.40	91.80	-18.3	39,355	-0.05%
2020/12/25	31	91.76	24	91.44	91.80	7	38,556	0.02%
2020/12/24	13	89.38	1	89.40	89.60	12	37,188	0.03%
2020/12/23	5	88.90	11	88.67	88.80	-6	37,032	-0.02%
2020/12/22	15.8	88.63	10	89.59	87.70	5.8	36,732	0.02%
2020/12/21	2	88.40	14	87.79	88.00	-12	36,124	-0.03%
2020/12/18	1	87.90	0	0.00	87.70	1	35,941	0.00%
2020/12/17	0.5	88.00	3	87.93	87.80	-2.5	35,866	-0.01%
2020/12/16	4	87.88	9.6	87.73	88.20	-5.6	35,716	-0.02%
2020/12/15	3.5	87.17	5.2	87.00	87.10	-1.7	35,463	0.00%
2020/12/14	5.1	88.38	8	88.59	87.70	-2.9	35,162	-0.01%
2020/12/11	11	86.72	18	87.37	87.60	-7	34,666	-0.02%
2020/12/10	15	87.69	7.8	87.87	87.70	7.2	33,930	0.02%
2020/12/09	13	88.60	17.4	88.71	89.00	-4.4	33,480	-0.01%
2020/12/08	17	88.26	31.2	88.44	87.60	-14.2	32,621	-0.04%
2020/12/07	28	86.04	33	86.34	87.90	-5	31,140	-0.02%
2020/12/04	2	82.85	19	82.93	82.90	-17	28,798	-0.06%
2020/12/03	3	82.13	0	0.00	82.00	3	28,368	0.01%
2020/12/02	0	0.00	2.5	82.81	82.70	-2.5	28,204	-0.01%
2020/12/01	0	0.00	2	82.70	82.90	-2	28,227	-0.01%
2020/11/30	6	82.57	0	0.00	82.30	6	28,504	0.02%
2020/11/27	4	82.60	1	82.90	82.60	3	27,917	0.01%
2020/11/26	3	82.87	3	82.93	83.00	0	27,869	0.00%
2020/11/25	0	81.90	0	0.00	82.00	0	27,823	0.00%
2020/11/24	5	82.28	0	0.00	82.00	5	27,853	0.02%
2020/11/23	0	0.00	2	82.95	82.90	-2	27,877	-0.01%
2020/11/20	4	82.60	2	82.50	82.50	2	27,738	0.01%
2020/11/19	0	0.00	10	82.70	82.90	-10	27,618	-0.04%
2020/11/18	1	83.10	6	83.00	83.20	-5	27,595	-0.02%
2020/11/17	5	82.62	9	82.50	83.00	-4	27,491	-0.01%
2020/11/16	1	82.50	4	82.55	82.60	-3	27,885	-0.01%
2020/11/13	0	0.00	1	81.70	81.40	-1	27,577	0.00%
2020/11/12	13.1	81.79	1	81.90	81.90	12.1	27,494	0.04%
2020/11/11	0	0.00	4	81.25	81.60	-4	27,213	-0.01%
2020/11/10	2.1	80.80	3.1	80.79	80.80	-1	27,174	0.00%
2020/11/09	3	80.80	8	81.36	81.20	-5	28,235	-0.02%
2020/11/06	1	79.40	0	0.00	79.70	1	28,321	0.00%
2020/11/05	2	78.65	0	0.00	79.00	2	28,488	0.01%
2020/11/03	1	78.30	0.2	78.60	78.30	0.8	29,122	0.00%
2020/11/02	1	77.90	0	0.00	78.30	1	29,432	0.00%
2020/10/30	3	77.50	0	0.00	77.50	3	29,600	0.01%
2020/10/28	8	78.64	5.1	79.45	78.30	2.9	30,059	0.01%
2020/10/27	1	79.70	3	79.50	80.00	-2	30,234	-0.01%
2020/10/26	2	80.30	2	80.30	80.20	0	30,632	0.00%
2020/10/22	2	80.80	1	80.80	80.80	1	32,073	0.00%
2020/10/21	12	80.65	6	80.87	80.40	6	32,779	0.02%
2020/10/20	6	81.15	2	81.40	81.40	4	33,058	0.01%
2020/10/19	6	80.90	28	80.80	81.30	-22	33,610	-0.07%
2020/10/16	7	78.64	8	78.70	78.60	-1	33,408	0.00%
2020/10/14	5	78.22	2	78.40	78.00	3	34,602	0.01%
2020/10/13	4	78.88	0	0.00	78.90	4	34,800	0.01%
2020/10/12	1	78.50	3	78.60	78.70	-2	35,259	-0.01%
2020/10/08	6.2	77.73	1	77.90	78.00	5.2	35,425	0.01%
2020/10/07	2	77.60	0	0.00	77.40	2	35,744	0.01%
2020/10/06	7	77.80	4	77.88	77.80	3	36,066	0.01%
2020/10/05	0.2	77.70	0	0.00	77.70	0.2	36,653	0.00%
2020/09/30	0	0.00	3	77.63	77.40	-3	37,159	-0.01%
2020/09/29	2	77.65	26	78.10	77.00	-24	37,455	-0.06%
2020/09/28	2	76.25	4	76.50	76.90	-2	37,793	-0.01%
2020/09/25	13	74.66	1	74.60	74.30	12	38,001	0.03%
2020/09/24	20	75.62	0	0.00	75.00	20	38,076	0.05%
2020/09/23	2	76.70	0	0.00	76.70	2	37,687	0.01%
2020/09/22	5	76.96	22	76.82	76.80	-17	38,132	-0.04%
2020/09/21	1	77.80	3	77.63	77.40	-2	38,706	-0.01%
2020/09/18	1	77.60	1	77.80	77.60	0	40,000	0.00%
2020/09/17	4	78.20	3	78.50	78.10	1	40,947	0.00%
2020/09/16	5	78.84	0	0.00	78.80	5	41,362	0.01%
2020/09/15	7	79.24	0	0.00	79.10	7	41,339	0.02%
2020/09/14	3	79.10	1	79.00	79.40	2	41,646	0.00%
2020/09/11	2	78.30	24	78.20	78.50	-22	41,491	-0.05%
2020/09/10	23.5	78.50	3	78.47	78.50	20.5	41,523	0.05%
2020/09/09	0	0.00	3	77.50	77.90	-3	41,410	-0.01%
2020/09/08	6	77.72	2	77.70	77.50	4	41,473	0.01%
2020/09/07	1	77.10	1	77.30	77.30	0	41,611	0.00%
2020/09/04	9	76.86	0	0.00	76.90	9	41,954	0.02%
2020/09/03	1.1	78.18	0	0.00	77.70	1.1	41,789	0.00%
2020/09/02	2	77.10	1	77.20	77.80	1	41,734	0.00%
2020/09/01	6	76.72	0	0.00	77.00	6	42,211	0.01%
2020/08/31	1	77.80	0	0.00	76.90	1	42,474	0.00%
2020/08/28	3	77.33	5	77.66	77.50	-2	42,692	0.00%
2020/08/26	1	78.20	0	0.00	78.20	1	43,281	0.00%
2020/08/25	1	78.30	2	78.50	78.30	-1	43,441	0.00%
2020/08/24	1	78.20	0	0.00	77.60	1	43,891	0.00%
2020/08/21	7	78.00	0	0.00	78.20	7	43,964	0.02%
2020/08/20	7	77.26	1	77.10	77.10	6	43,929	0.01%
2020/08/19	0	0.00	2	80.60	79.30	-2	43,368	0.00%
2020/08/18	1	79.50	2	80.10	79.80	-1	43,283	0.00%
2020/08/17	0.5	80.20	1	80.40	80.20	-0.5	43,604	0.00%
2020/08/14	3	80.10	2	80.30	80.40	1	43,618	0.00%
2020/08/13	14	80.10	20	79.98	79.50	-6	43,559	-0.01%
2020/08/12	2	80.55	11	80.61	81.40	-9	42,948	-0.02%
2020/08/11	3	79.90	2	79.80	79.80	1	43,139	0.00%
2020/08/10	13.1	80.49	13.3	80.04	80.50	-0.2	43,407	0.00%
2020/08/07	2	78.90	20	79.10	78.30	-18	43,275	-0.04%
2020/08/06	13.9	79.12	10	78.97	79.00	3.9	43,625	0.01%
2020/08/05	25	78.08	0	0.00	77.90	25	43,829	0.06%
2020/08/04	1	77.90	1	77.90	78.10	0	44,340	0.00%
2020/08/03	16	77.64	5	77.62	77.10	11	44,597	0.02%
2020/07/31	24	79.20	4	79.15	78.40	20	44,108	0.05%
2020/07/30	8	77.75	6	77.90	78.00	2	43,832	0.00%
2020/07/29	13	78.40	0	0.00	78.00	13	43,666	0.03%
2020/07/28	15.1	79.70	27	80.78	78.40	-11.9	43,848	-0.03%
2020/07/27	9.1	78.89	37	78.40	78.00	-27.9	43,342	-0.06%
2020/07/24	4	81.18	15	81.30	80.00	-11	42,760	-0.03%
2020/07/23	20	81.82	0	0.00	82.10	20	42,348	0.05%
2020/07/22	11.2	85.63	5	85.54	85.90	6.2	41,517	0.01%
2020/07/21	43	85.32	15	85.81	85.30	28	40,594	0.07%
2020/07/20	18	86.19	25	86.24	86.80	-7	39,798	-0.02%
2020/07/17	5	88.40	2	88.15	88.00	3	39,066	0.01%
2020/07/16	25	87.64	2	87.30	87.60	23	39,095	0.06%
2020/07/15	2	86.60	1	86.80	86.60	1	38,790	0.00%
2020/07/14	8.2	86.78	0	0.00	86.30	8.2	39,163	0.02%
2020/07/13	2	86.70	12	85.77	86.70	-10	39,298	-0.03%
2020/07/09	4.2	86.68	1	86.20	86.20	3.2	39,134	0.01%
2020/07/08	4	86.93	8.2	86.88	87.00	-4.2	38,728	-0.01%
2020/07/07	12	86.22	17	86.24	87.00	-5	38,430	-0.01%
2020/07/06	1.6	86.43	4	86.50	86.40	-2.4	38,484	-0.01%
2020/07/03	4	85.18	0	0.00	85.30	4	39,251	0.01%
2020/07/02	9	85.62	4.6	85.77	86.00	4.4	39,318	0.01%
2020/07/01	8.2	86.84	1	86.60	85.90	7.2	39,567	0.02%
2020/06/30	5	86.22	7	86.10	86.30	-2	39,234	-0.01%
2020/06/29	14	84.69	3.3	85.26	85.20	10.7	38,911	0.03%
2020/06/24	11.1	82.91	35	83.13	83.50	-24	37,861	-0.06%
2020/06/23	27	79.62	16	79.56	80.20	11	37,387	0.03%
2020/06/22	2.1	78.56	0	0.00	78.90	2.1	37,269	0.01%
2020/06/19	2.5	78.44	4	78.55	78.80	-1.5	37,883	0.00%
2020/06/18	1	78.60	0	0.00	78.50	1	37,988	0.00%
2020/06/17	1	78.40	0	0.00	78.20	1	38,713	0.00%
2020/06/16	1	78.00	0	0.00	78.40	1	40,122	0.00%
2020/06/15	6	77.45	0	0.00	77.00	6	41,533	0.01%
2020/06/12	24	77.58	3	77.50	78.00	21	42,349	0.05%
2020/06/11	5	78.50	22	78.81	78.60	-17	42,992	-0.04%
2020/06/10	1.3	79.70	4	79.78	79.90	-2.8	43,388	-0.01%
2020/06/09	20	80.15	6	79.68	79.50	14	44,767	0.03%
2020/06/08	3	79.50	37	78.94	79.70	-34	45,559	-0.07%
2020/06/05	2	78.00	2	78.30	78.50	0	45,175	0.00%
2020/06/04	0	0.00	7.2	78.22	78.40	-7.2	45,232	-0.02%
2020/06/03	0.9	78.10	4	78.15	78.10	-3.1	45,254	-0.01%
2020/06/02	0	0.00	6	76.93	77.10	-6	45,186	-0.01%
2020/06/01	0	0.00	4	76.48	76.20	-4	45,106	-0.01%
2020/05/29	2	74.75	1	75.80	75.80	1	45,158	0.00%
2020/05/28	3	75.20	1	75.80	75.30	2	44,994	0.00%
2020/05/27	6	75.32	0	0.00	75.30	6	45,453	0.01%
2020/05/26	13	74.98	14	74.86	74.80	-1	45,969	0.00%
2020/05/25	33	73.48	0	0.00	73.60	33	46,216	0.07%
2020/05/22	7	73.79	30	73.70	73.60	-23	46,552	-0.05%
2020/05/21	3	74.70	7	74.70	74.70	-4	46,325	-0.01%
2020/05/20	4	74.93	4	74.60	74.50	0	46,417	0.00%
2020/05/19	28	75.01	6	75.10	74.80	22	46,489	0.05%
2020/05/18	4	75.28	5	75.10	75.00	-1	46,100	0.00%
2020/05/15	18	77.46	1	77.10	77.10	17	45,526	0.04%
2020/05/14	20	78.29	1	78.10	78.20	19	45,023	0.04%
2020/05/13	7	78.30	6	78.53	78.80	1	44,680	0.00%
2020/05/12	3	77.83	7	77.54	77.30	-4	44,565	-0.01%
2020/05/11	2	77.60	26	78.26	78.90	-24	44,747	-0.05%
2020/05/08	9	76.29	6	76.27	76.20	3	44,242	0.01%
2020/05/07	1	74.90	8	75.29	75.20	-7	44,308	-0.02%
2020/05/06	0	0.00	3	74.60	74.30	-3	44,218	-0.01%
2020/05/05	6	74.50	3	74.10	74.10	3	44,492	0.01%
2020/05/04	12	74.43	0	0.00	74.50	12	44,768	0.03%
2020/04/30	3.1	76.51	1.4	76.64	77.00	1.7	44,694	0.00%
2020/04/29	2	75.80	12	75.83	75.60	-10	44,975	-0.02%
2020/04/28	1	75.00	2	74.95	75.20	-1	45,609	0.00%
2020/04/27	2	74.75	3	74.67	74.90	-1	47,798	0.00%
2020/04/23	15	73.97	0	0.00	74.00	15	48,896	0.03%
2020/04/22	0	0.00	2	73.20	73.90	-2	48,768	0.00%
2020/04/21	13	74.43	0.8	73.90	73.50	12.2	48,703	0.03%
2020/04/20	4	76.03	4	75.80	76.20	0	48,171	0.00%
2020/04/17	17	76.18	27	75.90	75.80	-10	48,024	-0.02%
2020/04/16	15	74.35	0	0.00	74.00	15	47,392	0.03%
2020/04/15	8	74.41	2	74.75	74.10	6	47,157	0.01%
2020/04/14	11	74.20	0	0.00	74.40	11	47,387	0.02%
2020/04/13	2	73.35	0	0.00	73.10	2	47,485	0.00%
2020/04/10	4	73.73	3	73.67	73.90	1	47,506	0.00%
2020/04/09	16	74.70	3	73.80	74.00	13	47,817	0.03%
2020/04/08	20	74.01	23	74.38	75.00	-3	47,242	-0.01%
2020/04/07	1	71.10	4	71.30	71.20	-3	45,981	-0.01%
2020/04/06	6	69.75	4	70.15	70.20	2	45,466	0.00%
2020/04/01	1	70.10	0	0.00	70.00	1	44,975	0.00%
2020/03/31	1	70.00	6	70.00	69.90	-5	44,733	-0.01%
2020/03/30	11	70.06	6	69.83	70.00	5	44,283	0.01%
2020/03/27	34	71.45	1	70.10	70.10	33	43,919	0.08%
2020/03/26	2	71.15	22	70.89	71.00	-20	43,204	-0.05%
2020/03/25	10	71.68	19	71.73	71.40	-9	43,208	-0.02%
2020/03/24	7	69.96	2	70.00	69.40	5	42,793	0.01%
2020/03/23	56	67.86	0	0.00	67.50	56	43,074	0.13%
2020/03/20	95	69.67	106	69.77	70.80	-11	42,561	-0.03%	大賣/
2020/03/19	19	67.92	14	67.21	66.30	5	41,412	0.01%
2020/03/18	5	70.18	1	71.10	70.00	4	40,185	0.01%
2020/03/17	7	70.63	5	71.02	70.60	2	39,472	0.01%
2020/03/16	4.1	73.01	2	71.75	71.10	2.1	38,858	0.01%
2020/03/13	8	70.94	85	70.27	74.60	-77	38,007	-0.20%
2020/03/12	57	76.16	5	76.94	74.70	52	36,846	0.14%
2020/03/11	2	78.90	47	79.30	78.60	-45	35,761	-0.13%
2020/03/10	21	79.00	5	79.56	79.40	16	35,582	0.04%
2020/03/09	18	79.56	0	0.00	79.10	18	35,358	0.05%
2020/03/06	2	80.85	0	0.00	80.80	2	35,166	0.01%
2020/03/05	0.1	82.70	0	0.00	82.70	0.1	35,040	0.00%
2020/03/04	2	81.40	2	81.70	81.70	0	35,049	0.00%
2020/03/03	1	81.10	2	81.50	81.00	-1	34,888	0.00%
2020/03/02	6	79.65	4	79.33	79.20	2	34,638	0.01%
2020/02/27	15	80.37	0	0.00	80.30	15	34,937	0.04%
2020/02/26	7	81.49	8	81.68	81.10	-1	34,982	0.00%
2020/02/25	2	81.65	4	82.08	82.30	-2	34,763	-0.01%
2020/02/24	5.1	80.59	1	80.70	80.70	4.1	34,847	0.01%
2020/02/21	60	82.12	56.6	81.95	81.70	3.4	35,036	0.01%
2020/02/20	50	82.83	55	82.80	82.80	-5	36,338	-0.01%
2020/02/18	3	83.30	1	83.40	83.40	2	36,642	0.01%
2020/02/17	1	83.80	1	84.00	83.90	0	37,750	0.00%
2020/02/14	4	84.65	0	0.00	84.90	4	38,341	0.01%
2020/02/13	5	85.04	35	85.54	84.70	-30	39,439	-0.08%
2020/02/12	4	83.85	17	84.29	85.50	-13	40,708	-0.03%
2020/02/11	19	82.80	9	82.50	82.90	10	41,559	0.02%
2020/02/10	8	80.68	1	82.00	82.00	7	42,608	0.02%
2020/02/07	3.2	82.81	1	83.20	82.90	2.2	43,602	0.01%
2020/02/06	6.3	82.86	23	83.29	83.60	-16.8	45,059	-0.04%
2020/02/05	2.2	82.34	26	81.82	82.20	-23.8	46,922	-0.05%
2020/02/04	18	82.52	6	83.57	82.20	12	48,200	0.02%
2020/02/03	62.6	79.55	76.6	78.91	82.20	-14	48,094	-0.03%
2020/01/31	71.2	83.93	16	83.68	83.20	55.2	47,505	0.12%
2020/01/30	73.2	83.83	26	84.51	83.10	47.2	47,070	0.10%
2020/01/20	22	92.67	3	92.93	92.30	19	44,925	0.04%
2020/01/17	11	92.33	57.6	91.96	92.30	-46.6	44,926	-0.10%
2020/01/16	2.2	89.51	2	90.00	90.00	0.2	44,307	0.00%
2020/01/15	30.1	90.00	35	89.76	89.90	-4.9	45,467	-0.01%
2020/01/14	4	89.90	0	0.00	90.00	4	46,469	0.01%
2020/01/13	0	0.00	8	89.20	89.60	-8	46,698	-0.02%
2020/01/10	3	88.23	16	88.69	89.00	-13	47,630	-0.03%
2020/01/09	1.4	87.24	2	87.50	87.10	-0.6	48,452	0.00%
2020/01/08	17	87.16	12	87.26	86.50	5	48,573	0.01%
2020/01/07	26.2	89.28	12.2	88.90	89.10	14	48,302	0.03%
2020/01/06	11	90.45	3	90.50	90.50	8	48,395	0.02%
2020/01/03	10	91.05	15	91.60	91.60	-5	48,271	-0.01%
2020/01/02	3	90.40	2	91.10	90.80	1	48,116	0.00%
2019/12/31	17	90.84	1	90.90	90.80	16	48,193	0.03%
2019/12/30	6	91.62	1.8	91.12	90.90	4.2	48,265	0.01%
2019/12/27	3	91.57	0	0.00	91.50	3	48,462	0.01%
2019/12/26	5	91.10	0	0.00	90.80	5	48,560	0.01%
2019/12/24	1	91.50	0	0.00	90.90	1	49,384	0.00%
2019/12/23	2	90.90	3	91.17	91.50	-1	49,552	0.00%
2019/12/20	1	91.10	0	0.00	91.10	1	49,578	0.00%
2019/12/19	9	91.74	6	91.78	92.20	3	49,260	0.01%
2019/12/18	13	92.08	8.8	92.26	92.40	4.2	48,958	0.01%
2019/12/17	2	91.40	12.4	91.49	91.60	-10.4	48,539	-0.02%
2019/12/16	3	91.40	5	91.36	91.60	-2	48,561	0.00%
2019/12/12	7	91.74	3	91.70	91.00	4	48,727	0.01%
2019/12/11	0	0.00	5	91.06	91.30	-5	48,865	-0.01%
2019/12/09	4	91.25	4	91.27	91.00	0	49,715	0.00%
2019/12/06	3.1	90.42	4	89.80	90.50	-0.9	49,472	0.00%
2019/12/05	1	90.00	1	89.80	89.90	0	49,467	0.00%
2019/12/04	1	88.80	1	89.99	89.50	0	49,622	0.00%
2019/12/03	1	87.90	4	89.70	90.00	-3	49,672	-0.01%
2019/12/02	0	0.00	8	87.60	88.60	-8	49,485	-0.02%
2019/11/29	36	89.54	24	88.61	88.50	12	49,213	0.02%
2019/11/28	0	0.00	2	90.40	89.80	-2	48,897	0.00%
2019/11/27	0	0.00	2	90.50	90.60	-2	49,237	0.00%
2019/11/26	1	89.60	8	90.08	89.90	-7	49,243	-0.01%
2019/11/25	2	90.35	8	90.04	89.60	-6	48,294	-0.01%
2019/11/22	19	91.75	11	91.58	91.40	8	47,978	0.02%
2019/11/21	4	90.98	3.2	91.26	92.50	0.8	47,972	0.00%
2019/11/20	14	91.70	4	91.80	91.90	10	47,375	0.02%
2019/11/19	3	91.60	7	92.34	92.80	-4	47,024	-0.01%
2019/11/18	0	0.00	1	90.70	90.50	-1	45,679	0.00%
2019/11/15	2	90.10	3	90.30	90.10	-1	45,397	0.00%
2019/11/14	10	90.02	12	89.83	89.30	-2	45,007	0.00%
2019/11/13	3	89.60	5.5	90.03	89.70	-2.5	44,081	-0.01%
2019/11/12	27.3	89.79	6.4	89.87	91.00	20.9	43,699	0.05%
2019/11/11	28.1	88.55	54	87.90	87.90	-25.9	42,815	-0.06%
2019/11/08	30	91.76	29	91.49	90.90	1	41,247	0.00%
2019/11/07	5	90.48	12.4	90.44	90.80	-7.4	39,749	-0.02%
2019/11/06	12	89.89	10	89.84	90.40	2	38,542	0.01%
2019/11/05	24	89.76	45	89.70	90.00	-21	37,282	-0.06%
2019/11/04	41.2	87.22	63.2	87.66	89.00	-22	36,054	-0.06%
2019/11/01	20	83.59	15.1	83.64	84.80	4.9	34,294	0.01%
2019/10/31	4	80.90	1.1	81.12	80.60	2.9	33,093	0.01%
2019/10/30	1	80.10	5	80.38	80.20	-4	32,959	-0.01%
2019/10/29	5	81.30	12	80.88	80.80	-7	32,835	-0.02%
2019/10/28	7	80.39	14	80.50	80.10	-7	32,576	-0.02%
2019/10/25	6	79.87	3	80.03	80.20	3	32,470	0.01%
2019/10/24	3	80.50	9	80.50	80.50	-6	32,252	-0.02%
2019/10/23	25	80.08	2	80.15	80.50	23	32,630	0.07%
2019/10/22	4	78.80	8	79.41	79.50	-4	32,364	-0.01%
2019/10/21	0	0.00	5	76.88	77.60	-5	31,601	-0.02%
2019/10/18	0	0.00	5	77.78	76.90	-5	31,704	-0.02%
2019/10/17	10	76.44	16	76.33	77.20	-6	30,791	-0.02%
2019/10/16	1	75.10	4	74.93	75.00	-3	29,769	-0.01%
2019/10/15	0	0.00	3	74.90	74.70	-3	29,704	-0.01%
2019/10/14	0	0.00	6	74.10	74.50	-6	30,027	-0.02%
2019/10/09	24	73.19	1	73.50	72.90	23	29,767	0.08%
2019/10/08	1	73.90	0	0.00	74.00	1	29,894	0.00%
2019/10/07	5	73.66	9.3	73.63	73.40	-4.3	29,759	-0.01%
2019/10/04	2	72.05	2	72.45	72.70	0	29,672	0.00%
2019/10/03	12	71.85	0	0.00	72.00	12	29,708	0.04%
2019/10/02	12	72.32	0	0.00	72.30	12	29,572	0.04%
2019/10/01	11.1	72.62	20	72.90	72.60	-8.9	29,331	-0.03%
2019/09/27	11	73.61	0	0.00	73.20	11	28,815	0.04%
2019/09/26	21	74.30	0	0.00	74.00	21	28,901	0.07%
2019/09/25	14.9	74.32	0	0.00	74.80	14.9	28,895	0.05%
2019/09/24	1	74.80	1	75.00	74.90	0	29,218	0.00%
2019/09/23	2.3	74.38	2	74.45	74.70	0.3	29,240	0.00%
2019/09/20	7	74.14	3	74.40	74.50	4	29,577	0.01%
2019/09/19	7.6	73.72	3	74.10	73.50	4.6	29,314	0.02%
2019/09/18	4	74.40	23	74.43	74.40	-19	29,144	-0.07%
2019/09/17	6	74.73	1	74.60	74.60	5	29,059	0.02%
2019/09/16	13	75.71	27.8	75.72	76.00	-14.8	29,303	-0.05%
2019/09/12	6	76.00	4.8	75.84	76.00	1.2	29,068	0.00%
2019/09/11	5	74.74	0	0.00	74.50	5	28,869	0.02%
2019/09/10	14	74.01	6	74.07	74.10	8	28,884	0.03%
2019/09/09	4	75.00	4	75.25	74.70	0	29,030	0.00%
2019/09/06	10	75.11	1	75.20	75.00	9	29,372	0.03%
2019/09/05	11	74.77	3	74.90	74.90	8	29,587	0.03%
2019/09/04	3	74.30	12	74.12	74.30	-9	29,815	-0.03%
2019/09/03	1	73.60	2	73.85	73.60	-1	29,905	0.00%
2019/09/02	7	74.13	3	73.90	74.00	4	30,251	0.01%
2019/08/30	13	74.20	8.2	73.36	74.20	4.8	30,587	0.02%
2019/08/28	1	72.40	1	72.40	72.40	0	31,041	0.00%
2019/08/27	2.4	72.17	3	72.30	72.20	-0.6	31,307	0.00%
2019/08/26	28	71.89	0	0.00	72.00	28	31,562	0.09%
2019/08/23	8	73.41	0	0.00	73.30	8	31,812	0.03%
2019/08/22	4	73.83	11	73.85	73.90	-7	32,267	-0.02%
2019/08/21	12	73.10	0	0.00	73.50	12	34,158	0.04%
2019/08/20	0	0.00	4	72.55	72.40	-4	34,127	-0.01%
2019/08/19	3	72.33	1	73.00	72.40	2	34,491	0.01%
2019/08/16	5	71.38	13	71.68	72.00	-8	35,197	-0.02%
2019/08/15	25	71.68	0	0.00	71.60	25	35,147	0.07%
2019/08/14	20	73.42	2	73.50	72.60	18	35,268	0.05%
2019/08/13	2	73.10	0	0.00	72.90	2	35,218	0.01%
2019/08/12	4	73.25	2	73.95	73.70	2	35,749	0.01%
2019/08/08	2	73.60	0	0.00	73.10	2	36,472	0.01%
2019/08/07	3	73.43	3	73.23	72.90	0	37,306	0.00%
2019/08/06	8.1	72.53	11	71.74	73.30	-2.9	37,843	-0.01%
2019/08/05	13.1	73.17	4	73.68	72.80	9.1	37,786	0.02%
2019/08/02	11	75.81	4	75.85	75.50	7	37,404	0.02%
2019/08/01	6	78.00	0	0.00	77.90	6	37,162	0.02%
2019/07/31	2	78.15	1	78.40	78.60	1	37,041	0.00%
2019/07/30	1	77.70	7	77.70	77.80	-6	37,167	-0.02%
2019/07/29	0.2	78.40	0	0.00	78.40	0.2	37,511	0.00%
2019/07/26	4.4	78.69	5	78.40	78.40	-0.6	37,626	0.00%
2019/07/25	22	78.43	5	78.88	78.60	17	37,671	0.05%
2019/07/24	18	81.11	19	81.24	81.30	-1	37,192	0.00%
2019/07/23	3	80.77	2.6	80.76	80.90	0.4	36,534	0.00%
2019/07/22	2	80.65	6	80.25	80.60	-4	36,414	-0.01%
2019/07/19	10	79.58	7	79.50	79.30	3	36,308	0.01%
2019/07/18	1	79.50	0	0.00	79.00	1	36,773	0.00%
2019/07/17	5	79.76	8	79.86	79.30	-3	37,533	-0.01%
2019/07/16	10.3	79.68	8	80.14	80.00	2.3	37,702	0.01%
2019/07/15	2.3	76.80	8	77.66	78.10	-5.8	38,121	-0.02%
2019/07/12	3	77.90	0	0.00	77.60	3	40,175	0.01%
2019/07/11	2	78.40	0	0.00	78.20	2	41,245	0.00%
2019/07/10	2.7	77.83	0.8	77.90	77.90	1.9	42,238	0.00%
2019/07/09	2	78.20	0	0.00	77.90	2	43,101	0.00%
2019/07/08	2	78.50	3	78.90	79.00	-1	43,727	0.00%
2019/07/05	10.1	78.00	0	0.00	78.20	10.1	44,148	0.02%
2019/07/04	7	77.83	1	78.00	77.70	6	44,538	0.01%
2019/07/03	1	78.20	0	0.00	77.50	1	44,768	0.00%
2019/07/02	2	78.95	0.7	79.10	79.10	1.3	45,091	0.00%
2019/07/01	0	0.00	2	79.45	79.40	-2	45,435	0.00%
2019/06/28	2	77.70	2.8	77.58	77.40	-0.8	46,469	0.00%
2019/06/27	2.2	77.45	3.8	77.37	77.40	-1.6	48,925	0.00%
2019/06/26	1	76.50	4	76.38	76.30	-3	49,037	-0.01%
2019/06/24	1.3	76.10	9	76.50	77.10	-7.7	48,644	-0.02%
2019/06/21	5.1	77.29	3	76.80	76.80	2.1	48,291	0.00%
2019/06/20	0	0.00	4	77.30	77.70	-4	47,665	-0.01%
2019/06/19	0	0.00	15	76.98	77.20	-15	47,481	-0.03%
2019/06/18	8	76.15	4	76.20	75.90	4	46,966	0.01%
2019/06/17	4	75.70	4	76.28	76.40	0	46,586	0.00%
2019/06/14	8	75.18	17	75.08	75.10	-9	46,296	-0.02%
2019/06/13	5	73.42	6	74.07	74.20	-1	45,938	0.00%
2019/06/12	0	0.00	3	73.40	73.70	-3	45,892	-0.01%
2019/06/11	2	72.70	0	0.00	72.40	2	45,480	0.00%
2019/06/06	3	71.20	7	71.10	71.10	-4	44,971	-0.01%
2019/06/05	2.1	71.55	3	72.47	71.00	-0.9	44,606	0.00%
2019/06/04	11	72.48	2	72.45	71.80	9	44,249	0.02%
2019/06/03	3	72.93	5	73.02	73.40	-2	43,903	0.00%
2019/05/31	6	73.83	1	74.60	73.90	5	43,607	0.01%
2019/05/30	7	73.27	2.6	73.64	73.40	4.4	42,989	0.01%
2019/05/29	18	71.07	9	70.98	72.20	9	42,844	0.02%
2019/05/28	10	71.26	1	71.70	71.20	9	42,521	0.02%
2019/05/27	12	71.53	6	71.75	71.40	6	40,574	0.01%
2019/05/24	16.1	71.58	1.2	71.99	71.40	14.9	40,541	0.04%
2019/05/23	3	71.60	0	0.00	71.50	3	40,262	0.01%
2019/05/22	4	74.52	0	0.00	74.00	4	39,723	0.01%
2019/05/21	2	75.00	0	0.00	75.00	2	39,988	0.01%
2019/05/20	13	74.84	2	75.50	75.00	11	39,825	0.03%
2019/05/17	6	74.88	5	76.50	74.70	1	39,707	0.00%
2019/05/16	12.6	77.65	13.5	77.78	75.90	-0.9	39,278	0.00%
2019/05/15	20	77.84	1	77.90	77.80	19	38,512	0.05%
2019/05/14	13	79.64	17	79.04	79.70	-4	37,886	-0.01%
2019/05/13	6	82.08	7.1	82.41	81.20	-1.1	37,563	0.00%
2019/05/10	7	84.23	3.4	83.90	83.70	3.6	37,575	0.01%
2019/05/09	4	85.28	33	84.72	84.30	-29	37,560	-0.08%
2019/05/08	3	85.47	2.1	86.09	85.90	0.9	37,350	0.00%
2019/05/07	1	86.60	6	85.78	86.60	-5	37,276	-0.01%
2019/05/06	10	85.57	7	85.14	84.90	3	37,269	0.01%
2019/05/03	5	87.80	10	87.68	88.20	-5	36,812	-0.01%
2019/05/02	0.2	86.90	5	86.80	86.90	-4.8	36,616	-0.01%
2019/04/30	7	86.86	5	86.66	86.90	2	36,365	0.01%
2019/04/29	1.1	88.08	6.9	87.80	87.80	-5.9	36,026	-0.02%
2019/04/26	6	87.00	5	87.18	87.40	1	35,703	0.00%
2019/04/25	6	86.20	0	0.00	86.80	6	35,423	0.02%
2019/04/24	13	87.53	4	87.43	86.90	9	35,170	0.03%
2019/04/23	2	87.35	9	87.82	88.30	-7	34,864	-0.02%
2019/04/22	13	88.28	14.6	87.95	87.80	-1.6	34,003	0.00%
2019/04/19	33.8	91.28	7	89.14	88.90	26.8	33,706	0.08%
2019/04/18	24.2	93.32	39	93.94	91.60	-14.8	32,619	-0.05%
2019/04/17	10.6	91.90	15.2	91.30	91.80	-4.6	30,553	-0.02%
2019/04/16	7	90.04	106	90.96	89.90	-99	29,346	-0.34%	大賣/
2019/04/15	106	89.46	8	88.35	89.30	98	28,411	0.34%	大買/
2019/04/12	8	86.13	8	86.29	86.50	0	27,828	0.00%
2019/04/11	2	83.85	103	83.50	83.80	-101	27,456	-0.37%	大賣/鉅額交易
2019/04/10	2	82.90	10.6	82.98	83.00	-8.6	26,990	-0.03%
2019/04/09	0	0.00	1.3	82.38	82.50	-1.3	26,686	0.00%
2019/04/08	5	82.60	6	82.65	82.40	-1	26,501	0.00%
2019/04/03	20	81.19	14.4	81.44	81.90	5.6	25,825	0.02%
2019/04/02	123.6	82.64	12.2	81.99	82.00	111.4	25,304	0.44%	大買/鉅額交易
2019/04/01	5	79.82	24	79.85	80.80	-19	23,838	-0.08%
2019/03/29	1	71.70	7	73.07	73.50	-6	21,133	-0.03%
2019/03/28	2	71.80	0	0.00	71.80	2	21,058	0.01%
2019/03/27	0	0.00	1	72.00	71.90	-1	21,359	0.00%
2019/03/25	5	71.64	0	0.00	71.20	5	21,784	0.02%
2019/03/22	0	0.00	1	73.30	73.00	-1	21,732	0.00%
2019/03/21	1	72.90	2	73.00	73.00	-1	21,996	0.00%
2019/03/20	2	72.10	0	0.00	72.40	2	22,458	0.01%
2019/03/19	0	0.00	1	72.30	72.30	-1	23,024	0.00%
2019/03/15	2	70.90	0	0.00	70.60	2	23,470	0.01%
2019/03/14	0.1	71.10	0	0.00	71.10	0.1	23,311	0.00%
2019/03/13	3	70.77	0	0.00	70.70	3	24,214	0.01%
2019/03/12	0	0.00	0.3	71.20	71.20	-0.3	24,353	0.00%
2019/03/11	2	70.50	0	0.00	70.40	2	24,453	0.01%
2019/03/08	3.4	70.76	0	0.00	70.70	3.4	24,916	0.01%
2019/03/07	1.4	72.01	0	0.00	71.60	1.4	25,765	0.01%
2019/03/06	0	0.00	2	72.35	72.50	-2	26,193	-0.01%
2019/03/05	1	71.40	0	0.00	71.90	1	26,787	0.00%
2019/03/04	3	71.93	1	72.30	72.20	2	26,928	0.01%
2019/02/27	2	72.85	1.2	72.70	72.70	0.8	26,754	0.00%
2019/02/26	12	73.09	0	0.00	72.80	12	26,722	0.04%
2019/02/25	7.4	73.36	0.2	73.40	73.40	7.2	26,937	0.03%
2019/02/22	2	73.20	0.8	73.50	73.50	1.2	27,267	0.00%
2019/02/21	2	73.60	1	73.40	73.80	1	27,552	0.00%
2019/02/20	1	73.40	2	73.00	73.20	-1	27,545	0.00%
2019/02/19	0	0.00	3	71.97	72.00	-3	27,169	-0.01%
2019/02/18	1	71.00	6.5	71.28	71.00	-5.5	27,351	-0.02%
2019/02/15	3	70.37	0	0.00	70.30	3	27,533	0.01%
2019/02/14	0	0.00	1	72.10	71.40	-1	27,638	0.00%
2019/02/13	0	0.00	9.6	72.21	72.00	-9.6	27,733	-0.03%
2019/02/12	3	71.27	13	71.05	72.00	-10	27,694	-0.04%
2019/02/11	1	69.90	1	71.30	69.90	0	27,543	0.00%
2019/01/30	0.8	70.00	1	69.90	70.00	-0.2	27,311	0.00%
2019/01/29	1	69.90	0	0.00	69.90	1	27,329	0.00%
2019/01/25	0	0.00	2	70.60	70.70	-2	27,511	-0.01%
2019/01/24	1	69.50	1	69.90	70.00	0	27,455	0.00%
2019/01/23	3	69.80	0	0.00	69.70	3	27,740	0.01%
2019/01/22	1	70.40	0	0.00	70.70	1	27,933	0.00%
2019/01/21	1	71.20	2.4	71.25	71.20	-1.4	28,393	0.00%
2019/01/18	2.2	70.60	0.8	70.60	70.80	1.4	29,728	0.00%
2019/01/17	2	70.35	3	70.27	70.40	-1	30,927	0.00%
2019/01/16	1	70.10	0	0.00	70.20	1	31,610	0.00%
2019/01/15	2	70.50	2	70.50	70.30	0	31,959	0.00%
2019/01/14	2	69.00	0	0.00	68.70	2	32,168	0.01%
2019/01/11	1	70.00	0	0.00	69.40	1	33,547	0.00%
2019/01/10	3	69.07	2	69.20	69.30	1	33,515	0.00%
2019/01/09	2	69.50	1	69.90	69.90	1	33,515	0.00%
2019/01/07	2	69.00	2	69.05	69.30	0	33,710	0.00%
2019/01/04	1.2	67.75	4	67.60	67.60	-2.8	33,606	-0.01%
2019/01/03	9	68.96	0	0.00	68.90	9	33,646	0.03%
2019/01/02	0	0.00	1	71.00	70.10	-1	33,501	0.00%
2018/12/28	2	70.80	0	0.00	70.80	2	33,856	0.01%
2018/12/27	0.2	70.80	3	71.43	70.80	-2.8	34,100	-0.01%
2018/12/26	0.2	70.30	0	0.00	70.20	0.2	34,354	0.00%
2018/12/25	2	70.40	0	0.00	70.70	2	34,538	0.01%
2018/12/24	0.1	71.10	0	0.00	71.40	0.1	35,126	0.00%
2018/12/21	2	70.70	0	0.00	71.40	2	35,779	0.01%
2018/12/20	1	71.40	1	71.30	71.50	0	35,804	0.00%
2018/12/19	0	0.00	4.8	71.43	71.80	-4.8	35,643	-0.01%
2018/12/18	2	70.25	1	70.50	70.80	1	35,873	0.00%
2018/12/17	1	71.40	0	0.00	71.10	1	36,093	0.00%
2018/12/14	2	71.60	2	71.45	71.50	0	36,528	0.00%
2018/12/13	1	71.20	3	72.77	73.00	-2	36,813	-0.01%
2018/12/12	2	70.50	7	70.86	71.20	-5	37,341	-0.01%
2018/12/11	4	68.75	2	68.60	68.40	2	37,568	0.01%
2018/12/10	1	67.70	0	0.00	67.70	1	37,759	0.00%
2018/12/07	1	69.30	0	0.00	69.10	1	37,568	0.00%
2018/12/06	6	70.17	5	69.58	69.00	1	37,365	0.00%
2018/12/05	5	71.88	0.6	72.00	71.60	4.4	36,597	0.01%
2018/12/04	2	73.40	1	73.80	73.40	1	36,922	0.00%
2018/12/03	2	73.75	10	73.58	74.00	-8	36,977	-0.02%
2018/11/30	1	73.68	1	73.40	71.90	0	36,598	0.00%
2018/11/29	1	72.60	1	72.70	72.40	0	35,692	0.00%
2018/11/28	0	0.00	3	72.80	73.10	-3	35,289	-0.01%
2018/11/27	4	70.35	1	70.70	70.70	3	34,839	0.01%
2018/11/26	3.2	70.91	2	71.20	71.00	1.2	34,800	0.00%
2018/11/23	0.1	70.10	0	0.00	70.00	0.1	34,663	0.00%
2018/11/22	1	69.60	0	0.00	69.50	1	34,653	0.00%
2018/11/21	1	69.00	9.2	70.60	70.60	-8.2	34,466	-0.02%
2018/11/20	15	71.27	2.4	71.20	71.00	12.6	34,147	0.04%
2018/11/19	1	73.10	0.6	73.60	73.40	0.4	33,901	0.00%
2018/11/16	2	74.00	1.2	74.16	74.30	0.8	34,199	0.00%
2018/11/15	1	72.90	4	74.35	74.50	-3	35,037	-0.01%
2018/11/14	3	73.43	0	0.00	73.30	3	34,998	0.01%
2018/11/13	1	74.40	0	0.00	74.40	1	34,972	0.00%
2018/11/12	1	76.20	0	0.00	76.20	1	34,899	0.00%
2018/11/09	1	76.30	0	0.00	76.10	1	35,101	0.00%
2018/11/08	2.2	77.68	0	0.00	76.60	2.2	35,138	0.01%
2018/11/06	5.6	78.36	1.8	77.52	77.30	3.8	35,016	0.01%
2018/11/05	4	79.63	1	81.00	80.00	3	35,081	0.01%
2018/11/02	0.1	81.00	6	81.00	81.00	-5.9	35,222	-0.02%
2018/11/01	0.4	79.90	0	0.00	79.90	0.4	35,105	0.00%
2018/10/31	0	0.00	4	78.43	78.80	-4	35,267	-0.01%
2018/10/30	4	76.18	2.6	76.28	76.40	1.4	35,030	0.00%
2018/10/29	3	76.30	1.1	77.98	75.50	1.9	35,063	0.01%
2018/10/26	8	78.01	8	77.58	76.20	0	35,074	0.00%
2018/10/17	5	69.70	1	70.70	68.10	4	34,592	0.01%
2018/10/16	3	70.20	3	70.33	70.40	0	33,758	0.00%
2018/10/15	4	70.60	3	70.63	70.50	1	33,489	0.00%
2018/10/12	6	70.48	3	70.63	71.90	3	33,508	0.01%
2018/10/11	8	70.88	2	70.30	70.10	6	33,512	0.02%
2018/10/09	11	75.45	0	0.00	75.30	11	32,293	0.03%
2018/10/08	6	75.75	1	75.50	75.50	5	32,342	0.02%
2018/10/05	1	75.50	1	75.90	75.60	0	32,631	0.00%
2018/10/04	4	76.68	0	0.00	76.20	4	32,542	0.01%
2018/10/03	4	77.68	1	77.70	77.80	3	32,668	0.01%
2018/10/02	12	78.27	6	78.98	78.10	6	32,896	0.02%
2018/10/01	7	80.00	1	80.10	79.90	6	32,641	0.02%
2018/09/28	4	79.25	2	79.10	79.20	2	32,840	0.01%
2018/09/27	1	77.80	5	77.88	78.70	-4	32,499	-0.01%
2018/09/26	5	77.60	7	77.60	77.30	-2	32,279	-0.01%
2018/09/21	1	75.20	1	75.80	75.80	0	32,370	0.00%
2018/09/20	1	75.90	5.8	75.73	75.60	-4.8	32,265	-0.01%
2018/09/19	5	76.14	14	76.30	76.40	-9	32,294	-0.03%
2018/09/18	13	76.57	2	76.30	75.80	11	32,335	0.03%
2018/09/17	2	77.65	0	0.00	77.80	2	32,456	0.01%
2018/09/14	2	77.30	7	77.80	77.90	-5	32,799	-0.02%
2018/09/13	3	76.20	0	0.00	76.00	3	32,828	0.01%
2018/09/12	2	77.80	0	0.00	77.00	2	32,740	0.01%
2018/09/11	18	76.36	4	77.03	77.70	14	32,803	0.04%
2018/09/10	16.1	75.63	4	75.48	75.10	12.1	33,096	0.04%
2018/09/07	10	77.83	97.8	78.08	77.70	-87.8	32,715	-0.27%
2018/09/06	7	79.39	16	79.31	79.30	-9	32,743	-0.03%
2018/09/05	3	80.17	0	0.00	80.10	3	32,558	0.01%
2018/09/04	2	80.40	3	80.20	80.10	-1	32,939	0.00%
2018/09/03	2	80.40	0	0.00	80.10	2	33,317	0.01%
2018/08/31	38	80.41	0	0.00	80.50	38	34,592	0.11%
2018/08/30	4	80.95	0	0.00	80.90	4	35,372	0.01%
2018/08/29	0	0.00	1	81.40	81.40	-1	35,704	0.00%
2018/08/28	6	81.18	2	81.25	81.20	4	35,877	0.01%
2018/08/27	1	80.90	1	81.30	81.00	0	36,077	0.00%
2018/08/24	5	80.88	1	81.40	81.10	4	36,106	0.01%
2018/08/23	0	81.80	0	0.00	81.80	0	37,143	0.00%
2018/08/22	8	81.60	2	81.65	81.70	6	37,444	0.02%
2018/08/21	1	81.00	0	0.00	81.00	1	37,825	0.00%
2018/08/20	2	81.15	1	81.10	81.00	1	38,555	0.00%
2018/08/17	1.5	81.60	0	0.00	81.10	1.5	39,047	0.00%
2018/08/16	4	80.85	2	81.05	81.20	2	39,033	0.01%
2018/08/15	33	80.50	0	0.00	81.10	33	38,932	0.08%
2018/08/14	7.1	81.70	4	81.30	81.30	3.1	38,576	0.01%
2018/08/13	46	84.41	2	83.80	83.80	44	37,744	0.12%
2018/08/10	0	0.00	2	85.80	85.90	-2	37,559	-0.01%
2018/08/09	0	0.00	2	85.50	85.20	-2	37,496	-0.01%
2018/08/08	2	84.80	4	84.93	85.00	-2	37,984	-0.01%
2018/08/07	1	84.40	2	84.95	84.40	-1	38,653	0.00%
2018/08/06	15	84.80	4	84.38	84.60	11	40,277	0.03%
2018/08/03	0	0.00	2	83.75	83.80	-2	40,685	0.00%
2018/08/02	1	82.60	2	84.15	82.80	-1	40,725	0.00%
2018/07/31	2	83.75	0	0.00	83.80	2	40,718	0.00%
2018/07/30	0	0.00	3	84.13	84.20	-3	40,734	-0.01%
2018/07/27	3	83.10	1	83.10	83.20	2	40,533	0.00%
2018/07/26	0	0.00	2	82.70	83.50	-2	40,985	0.00%
2018/07/25	6	82.70	0	0.00	82.70	6	41,156	0.01%
2018/07/24	3	85.33	13	85.25	85.20	-10	41,023	-0.02%
2018/07/23	1.1	85.20	1	85.40	85.50	0.1	40,405	0.00%
2018/07/20	0	0.00	11	84.89	85.30	-11	40,448	-0.03%
2018/07/19	9	84.71	5	84.96	85.20	4	40,634	0.01%
2018/07/18	2.6	83.90	3	84.23	84.10	-0.5	41,177	0.00%
2018/07/17	0.4	82.90	1	83.50	82.90	-0.6	41,148	0.00%
2018/07/16	2	82.80	3	83.00	82.80	-1	41,273	0.00%
2018/07/13	2.2	82.41	3	82.53	82.90	-0.8	42,018	0.00%
2018/07/12	1	81.20	0	0.00	81.20	1	42,639	0.00%
2018/07/10	4	80.60	0	0.00	80.50	4	42,680	0.01%
2018/07/09	1.1	80.82	1	81.10	80.80	0.1	42,584	0.00%
2018/07/06	1	80.40	1	80.60	80.50	0	42,830	0.00%
2018/07/05	0	81.30	0	0.00	81.20	0	42,840	0.00%
2018/07/03	3	80.83	0	0.00	80.70	3	43,802	0.01%
2018/07/02	2	82.00	1	81.80	81.00	1	44,386	0.00%
2018/06/29	7	82.41	10	82.74	83.20	-3	44,722	-0.01%
2018/06/28	3	80.73	0	0.00	80.50	3	46,328	0.01%
2018/06/27	4.1	81.13	0	0.00	80.90	4.1	46,430	0.01%
2018/06/26	6	80.88	1	81.30	81.00	5	46,386	0.01%
2018/06/25	6	81.73	0	0.00	81.50	6	46,072	0.01%
2018/06/22	7	82.14	5	82.20	82.30	2	45,973	0.00%
2018/06/21	8	82.98	1	83.00	82.70	7	45,954	0.02%
2018/06/20	4	82.63	5	82.48	83.00	-1	46,402	0.00%
2018/06/19	10	83.25	2	83.00	83.00	8	46,024	0.02%
2018/06/15	6	84.72	0	0.00	85.00	6	45,391	0.01%
2018/06/14	3	85.83	4	86.70	85.50	-1	44,934	0.00%
2018/06/13	0.5	87.80	2	87.50	87.80	-1.5	44,377	0.00%
2018/06/12	0	0.00	2	87.30	87.70	-2	45,087	0.00%
2018/06/11	2	87.50	0	0.00	87.40	2	45,024	0.00%
2018/06/08	17	89.58	2	89.95	88.30	15	45,184	0.03%
2018/06/07	4	89.83	11.2	90.20	91.20	-7.2	44,916	-0.02%
2018/06/06	2	88.10	6	88.90	89.10	-4	44,888	-0.01%
2018/06/05	3	87.97	2	87.80	88.10	1	45,553	0.00%
2018/06/04	0	0.00	3	87.77	87.80	-3	45,573	-0.01%
2018/06/01	2	86.50	0	0.00	86.60	2	45,724	0.00%
2018/05/31	7	87.36	5	85.70	85.70	2	45,907	0.00%
2018/05/30	2	86.90	0	0.00	87.40	2	45,020	0.00%
2018/05/29	1	87.90	2	88.10	87.60	-1	44,829	0.00%
2018/05/28	6	88.40	38.1	88.37	88.80	-32.1	44,821	-0.07%
2018/05/25	0	0.00	18	86.12	86.50	-18	44,419	-0.04%
2018/05/24	1	84.20	0	0.00	84.10	1	44,188	0.00%
2018/05/23	0	0.00	17	83.80	83.60	-17	44,702	-0.04%
2018/05/22	5	84.40	0	0.00	84.00	5	45,124	0.01%
2018/05/21	3	84.53	2.1	85.15	85.00	1	45,700	0.00%
2018/05/18	0	0.00	5	84.30	83.90	-5	46,339	-0.01%
2018/05/17	3	84.20	2	85.10	84.20	1	47,022	0.00%
2018/05/16	9	84.94	0.1	84.80	84.60	8.9	47,215	0.02%
2018/05/15	12	87.12	16	87.50	86.00	-4	47,488	-0.01%
2018/05/14	11	88.44	13	88.60	89.00	-2	48,662	0.00%
2018/05/11	0	0.00	10	84.20	85.00	-10	47,388	-0.02%
2018/05/10	0.1	83.00	1	82.50	82.90	-1	47,391	0.00%
2018/05/09	1	81.80	0	0.00	81.80	1	47,644	0.00%
2018/05/08	0	0.00	1	82.60	82.60	-1	48,053	0.00%
2018/05/04	0.1	80.70	0	0.00	80.40	0.1	48,519	0.00%
2018/05/03	6.1	80.47	5	80.80	80.10	1.1	48,855	0.00%
2018/05/02	2.1	82.82	0	0.00	81.80	2.1	48,950	0.00%
2018/04/30	7	82.54	14	82.85	82.90	-7	49,029	-0.01%
2018/04/27	5	80.90	2	81.10	81.50	3	49,363	0.01%
2018/04/26	1	80.90	2	80.60	80.60	-1	49,915	0.00%
2018/04/25	8	80.18	4	80.05	80.40	4	50,957	0.01%
2018/04/24	9	80.79	5	81.02	80.60	4	51,057	0.01%
2018/04/23	5.1	83.40	0	0.00	83.00	5.1	50,484	0.01%
2018/04/20	10	84.09	4	83.80	84.00	6	50,371	0.01%
2018/04/19	10	84.15	11	84.34	85.00	-1	50,547	0.00%
2018/04/18	9	85.30	8	85.26	84.80	1	50,204	0.00%
2018/04/17	17	86.64	1	86.50	86.50	16	50,087	0.03%
2018/04/16	1	87.50	1	87.60	87.60	0	50,333	0.00%
2018/04/13	3	87.03	0	0.00	87.00	3	50,506	0.01%
2018/04/12	7	86.99	0	0.00	86.80	7	50,851	0.01%
2018/04/11	3	87.43	2	88.20	87.30	1	51,181	0.00%
2018/04/10	7	86.97	0	0.00	87.00	7	51,411	0.01%
2018/04/09	9	86.94	10	87.67	87.40	-1	51,757	0.00%
2018/04/03	8	87.10	0	0.00	87.20	8	51,281	0.02%
2018/04/02	8	88.44	3	88.07	88.10	5	50,921	0.01%
2018/03/31	37	89.02	2	88.20	88.50	35	50,680	0.07%
2018/03/30	5	91.48	6.3	91.56	91.40	-1.3	48,765	0.00%
2018/03/29	2	90.05	0	0.00	90.00	2	48,632	0.00%
2018/03/28	4	90.48	1	90.50	90.10	3	48,333	0.01%
2018/03/27	3	91.13	3	91.27	91.20	0	48,237	0.00%
2018/03/26	13	89.98	0.5	90.50	90.20	12.5	48,082	0.03%
2018/03/23	17	90.91	5	91.00	90.40	12	48,202	0.02%
2018/03/22	1.1	92.62	2	92.55	92.80	-0.9	48,376	0.00%
2018/03/19	0.1	93.00	0	0.00	92.90	0.1	48,662	0.00%
2018/03/16	4	93.08	1	93.60	92.80	3	48,767	0.01%
2018/03/15	3.2	93.61	3	93.10	93.40	0.2	48,424	0.00%
2018/03/14	6	93.63	6	93.82	93.30	0	48,939	0.00%
2018/03/13	5	95.80	7	95.66	95.20	-2	48,868	0.00%
2018/03/12	1	94.00	17	93.93	94.30	-16	48,136	-0.03%
2018/03/09	8	91.39	14.1	91.78	91.90	-6.1	48,311	-0.01%
2018/03/08	4	89.35	1	89.50	89.40	3	48,434	0.01%
2018/03/07	7.1	89.42	2	88.85	88.50	5.1	48,600	0.01%
2018/03/06	11	88.08	0	0.00	88.20	11	49,225	0.02%
2018/03/05	1.1	87.23	0	0.00	87.00	1.1	49,994	0.00%
2018/03/02	5	87.46	0	0.00	87.80	5	49,680	0.01%
2018/03/01	3	87.80	0	0.00	87.90	3	49,850	0.01%
2018/02/27	11	88.74	1	89.20	88.10	10	49,752	0.02%
2018/02/26	10	88.90	0	0.00	88.80	10	49,448	0.02%
2018/02/23	10	88.75	0	0.00	88.90	10	49,325	0.02%
2018/02/22	7	87.91	0	0.00	87.90	7	49,530	0.01%
2018/02/21	8	88.45	3	88.60	88.20	5	49,335	0.01%
2018/02/12	18	87.73	0	0.00	87.60	18	48,915	0.04%
2018/02/09	11.1	87.03	1	87.60	87.50	10.1	48,743	0.02%
2018/02/08	1.1	90.27	0	0.00	89.00	1.1	48,453	0.00%
2018/02/07	8	90.56	10	90.90	90.00	-2	49,905	0.00%
2018/02/06	37	89.65	22	90.18	89.20	15	49,153	0.03%
2018/02/05	14	92.96	17	92.91	92.80	-3	47,142	-0.01%
2018/02/02	1	94.00	9	94.98	95.20	-8	47,140	-0.02%
2018/02/01	7	94.19	10	93.79	93.50	-3	47,024	-0.01%
2018/01/31	19	92.56	2	92.60	92.20	17	46,756	0.04%
2018/01/30	4	93.93	18	94.18	93.60	-14	46,299	-0.03%
2018/01/29	3.9	94.72	1	94.90	94.70	2.9	46,043	0.01%
2018/01/26	3	95.30	5	95.94	95.40	-2	45,847	0.00%
2018/01/25	5	95.50	5	95.68	95.40	0	45,486	0.00%
2018/01/24	6	96.07	7	96.34	95.90	-1	44,848	0.00%
2018/01/23	3	95.97	72	96.00	96.90	-69	44,696	-0.15%
2018/01/22	7	96.73	9	96.50	96.60	-2	44,513	0.00%
2018/01/19	81	95.73	17	96.26	96.90	64	43,848	0.15%
2018/01/18	8	94.18	3	94.27	93.80	5	42,486	0.01%
2018/01/17	4	92.90	8.2	93.11	93.40	-4.2	42,043	-0.01%
2018/01/16	11	93.11	2	93.40	93.40	9	41,887	0.02%
2018/01/15	7.2	92.96	13	92.84	93.30	-5.8	41,766	-0.01%
2018/01/12	5	91.74	0	0.00	91.80	5	41,540	0.01%
2018/01/11	12	91.31	2	91.25	91.40	10	41,459	0.02%
2018/01/10	24	91.03	3	90.90	90.80	21	40,939	0.05%
2018/01/09	45	91.81	1.2	91.91	91.80	43.8	40,640	0.11%
2018/01/08	7	91.84	2	91.80	91.80	5	40,616	0.01%
2018/01/05	3	91.83	3	92.43	93.00	0	40,275	0.00%
2018/01/04	12	92.82	2	93.05	92.60	10	39,996	0.03%
2018/01/03	6	94.07	3	94.50	94.00	3	39,819	0.01%
2018/01/02	2	94.75	4	95.10	95.00	-2	39,215	-0.01%