長虹 (5534)-新光券商分點個股進出

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

長虹

(5534)

可現股當沖

股價
127.5
漲跌
▲4.5
漲幅
+3.66%
成交量
7,982張
產業
上市營建類股
340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

長虹 (5534)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	98.1	125.30	117.8	126.63	127.50	-19.7	2,034	-0.97%	大賣/
2024/04/25	66.8	124.56	56.3	124.65	123.00	10.5	1,903	0.55%
2024/04/24	38.4	124.64	34.1	125.63	125.00	4.3	1,795	0.24%
2024/04/23	31.4	125.05	59.4	124.22	126.00	-28	1,734	-1.61%
2024/04/22	110.6	126.40	131.9	125.32	124.50	-21.2	1,647	-1.29%	大買/大賣/
2024/04/19	97	120.19	113.2	120.29	123.00	-16.2	1,451	-1.12%	大賣/
2024/04/18	58.5	113.43	130.7	114.50	119.00	-72.2	1,236	-5.83%	大賣/
2024/04/17	41.7	106.55	105.5	106.20	108.50	-63.8	1,092	-5.84%	大賣/
2024/04/16	49.9	101.53	88.1	101.19	100.50	-38.2	1,010	-3.78%
2024/04/15	34.6	104.85	45.2	102.75	104.00	-10.6	935	-1.13%
2024/04/12	36.2	98.42	54.7	99.78	99.00	-18.5	859	-2.15%
2024/04/11	23.9	97.55	23.6	97.88	98.80	0.3	815	0.04%
2024/04/10	24.8	96.82	29.1	97.17	96.40	-4.4	750	-0.58%
2024/04/09	25.6	92.88	7.6	93.50	94.20	18	689	2.61%
2024/04/08	18.2	91.91	40.8	91.99	92.60	-22.6	657	-3.44%
2024/04/03	40.3	89.29	17	89.59	89.90	23.2	626	3.71%
2024/04/02	32.2	89.85	23.6	90.01	90.20	8.6	607	1.42%
2024/04/01	26.6	89.32	4.2	89.38	89.70	22.4	585	3.83%
2024/03/29	26.1	87.90	7	87.96	88.40	19	567	3.35%
2024/03/28	9.1	87.93	30.2	87.98	87.80	-21.1	558	-3.78%
2024/03/27	12.2	87.64	21.4	86.91	87.90	-9.2	546	-1.69%
2024/03/26	8.6	86.06	7.1	86.54	86.10	1.5	528	0.28%
2024/03/25	1.5	85.90	8.7	85.96	86.00	-7.2	517	-1.40%
2024/03/22	15.5	85.25	0.5	84.50	85.10	15	509	2.94%
2024/03/21	4.1	84.59	13.1	85.28	85.40	-9	503	-1.79%
2024/03/20	2.2	83.86	6.1	83.90	83.70	-4	491	-0.81%
2024/03/19	8.4	84.11	2.1	84.06	84.00	6.4	484	1.32%
2024/03/18	11.8	84.35	16.5	84.19	84.40	-4.8	477	-1.00%
2024/03/15	4.2	83.10	8.1	83.20	83.30	-3.9	455	-0.87%
2024/03/14	45.9	83.11	12.4	83.26	83.50	33.4	452	7.39%
2024/03/13	24.2	82.13	106.4	81.88	83.50	-82.2	444	-18.50%	大賣/
2024/03/12	0.5	80.28	28.1	80.12	80.20	-27.7	400	-6.90%
2024/03/11	3.2	79.49	0.1	79.50	79.60	3.1	400	0.78%
2024/03/08	5.1	79.24	13	79.37	79.10	-7.9	405	-1.94%
2024/03/07	7.9	79.40	20	79.48	79.40	-12.2	405	-3.00%
2024/03/06	4.2	79.45	33.2	79.45	79.60	-29	402	-7.21%
2024/03/05	6	78.87	4	78.83	79.00	2	399	0.51%
2024/03/04	13.7	78.70	20.1	78.95	78.50	-6.4	398	-1.60%
2024/03/01	12	78.60	39	78.54	78.70	-27	392	-6.88%
2024/02/29	17.9	78.12	25	78.04	78.10	-7.1	389	-1.83%
2024/02/27	8.3	77.37	43	77.19	77.40	-34.7	384	-9.05%
2024/02/26	0	76.90	2	76.90	76.80	-2	386	-0.51%
2024/02/23	16	77.11	6	76.90	76.90	10	385	2.60%
2024/02/22	16.2	77.26	2	77.50	77.40	14.2	385	3.67%
2024/02/21	7	76.94	6.2	77.00	77.20	0.8	384	0.21%
2024/02/20	15.1	76.87	9.2	76.88	76.80	5.8	390	1.49%
2024/02/19	22.3	76.55	6.9	76.95	77.00	15.4	391	3.93%
2024/02/16	12.1	75.94	21	76.00	76.30	-8.9	394	-2.26%
2024/02/15	4	75.85	1	76.00	76.00	3	392	0.77%
2024/02/05	0.1	76.00	0	0.00	76.10	0.1	394	0.02%
2024/02/02	3	75.77	2	75.95	75.80	1	393	0.26%
2024/02/01	1.1	76.10	0	0.00	76.10	1.1	392	0.28%
2024/01/31	7	75.84	5	75.84	75.90	2	393	0.51%
2024/01/30	6	75.80	3	75.97	75.80	3	391	0.77%
2024/01/29	0	0.00	1.1	76.39	76.40	-1.1	390	-0.27%
2024/01/26	8.2	75.81	0.1	76.20	75.90	8.2	391	2.09%
2024/01/25	2	75.85	0	76.00	75.70	2	392	0.50%
2024/01/24	1	75.90	0	0.00	75.90	1	393	0.25%
2024/01/23	9	75.66	3	76.00	75.60	6	394	1.52%
2024/01/22	12	76.08	6	76.20	76.20	6	396	1.51%
2024/01/19	4.1	75.87	0	0.00	76.00	4.1	395	1.04%
2024/01/18	9.2	75.30	1	75.40	75.40	8.2	395	2.08%
2024/01/17	17.3	75.79	12	75.96	75.70	5.3	391	1.35%
2024/01/16	11.2	76.62	3	76.60	76.20	8.2	381	2.14%
2024/01/15	11	77.35	3	77.57	77.30	8	373	2.14%
2024/01/12	11.1	77.45	1	77.70	77.50	10.1	374	2.69%
2024/01/11	20.1	77.44	18	77.68	77.80	2.1	372	0.55%
2024/01/10	8.1	77.72	8	77.36	77.50	0.1	378	0.04%
2024/01/09	13.2	78.10	12	78.22	78.00	1.2	374	0.32%
2024/01/08	22	78.51	8	78.49	78.60	14	370	3.78%
2024/01/05	5.1	78.30	26.6	78.94	79.00	-21.5	367	-5.85%
2024/01/04	3.1	77.91	1.1	77.91	78.00	2	360	0.57%
2024/01/03	38	78.03	2.2	78.23	78.00	35.9	363	9.87%
2024/01/02	23	78.13	2.1	78.45	78.50	21	361	5.80%
2023/12/29	6	78.37	16	78.42	78.30	-10	360	-2.77%
2023/12/28	0	0.00	12	78.24	78.50	-12	362	-3.31%
2023/12/27	19	77.67	6	78.00	77.60	13	363	3.58%
2023/12/26	19.1	77.90	1	77.90	78.10	18	363	4.96%
2023/12/25	6	77.43	9	77.78	77.70	-3	365	-0.82%
2023/12/22	2	77.10	11	77.91	77.80	-9	364	-2.47%
2023/12/21	3	77.27	0	0.00	77.50	3	362	0.83%
2023/12/20	10	77.74	1	77.80	77.50	9	361	2.49%
2023/12/19	5.1	78.50	3	78.47	78.20	2.1	356	0.58%
2023/12/18	2.7	78.78	11.1	78.75	78.80	-8.4	352	-2.38%
2023/12/15	12	78.01	11	77.86	78.00	1	343	0.30%
2023/12/14	1.3	77.12	71	77.50	77.50	-69.7	331	-21.03%
2023/12/13	7.5	76.79	1	76.70	76.90	6.5	327	1.99%
2023/12/12	9	77.07	1.3	77.18	77.30	7.7	326	2.36%
2023/12/11	6	77.13	5.1	77.44	77.40	0.9	327	0.29%
2023/12/08	1.2	76.02	42	76.17	76.90	-40.8	322	-12.64%
2023/12/07	15.4	76.29	30	76.32	76.10	-14.6	318	-4.58%
2023/12/06	11.1	77.08	5	77.10	76.90	6.1	317	1.90%
2023/12/05	8.2	75.92	9	76.29	76.80	-0.8	309	-0.27%
2023/12/04	7	75.23	32	75.00	75.50	-25	303	-8.22%
2023/12/01	6.2	75.07	28	75.16	75.20	-21.8	300	-7.25%
2023/11/30	1.1	74.80	14	74.90	74.80	-12.9	296	-4.34%
2023/11/29	5.3	75.15	0.2	75.60	75.10	5.1	298	1.72%
2023/11/28	50.2	75.21	0	0.00	75.50	50.2	303	16.55%
2023/11/27	1.3	74.83	2	74.90	74.70	-0.7	307	-0.23%
2023/11/24	1	75.40	1.2	75.22	75.20	-0.2	308	-0.07%
2023/11/22	1	74.90	3	74.70	74.90	-2	346	-0.57%
2023/11/21	3.3	74.37	39.2	74.52	74.70	-35.9	364	-9.84%
2023/11/20	15	74.33	61.2	74.42	74.50	-46.2	372	-12.39%
2023/11/17	17	74.46	0.1	74.50	74.60	16.9	377	4.47%
2023/11/16	3	73.84	101	73.80	73.80	-98	381	-25.72%	大賣/
2023/11/15	1	73.60	42	73.60	73.90	-41	388	-10.56%
2023/11/14	0.5	73.79	4	73.40	73.60	-3.5	391	-0.89%
2023/11/13	3.2	73.38	3.2	73.54	73.50	0	411	0.01%
2023/11/10	0	73.90	0	0.00	73.70	0	414	0.00%
2023/11/09	4	73.85	0	0.00	73.70	4	418	0.96%
2023/11/08	4.1	73.90	0	73.70	74.00	4	427	0.94%
2023/11/07	2	73.30	0	0.00	73.50	2	435	0.46%
2023/11/06	3	73.30	15	73.56	73.50	-12	438	-2.74%
2023/11/03	8.1	73.47	10	73.69	73.40	-1.9	440	-0.43%
2023/11/01	20	72.20	0	0.00	72.50	20	447	4.47%
2023/10/31	2	72.30	2	72.40	72.20	0	447	0.00%
2023/10/30	33.6	72.40	0	0.00	72.30	33.6	452	7.44%
2023/10/27	0	73.03	0	0.00	72.80	0	450	0.00%
2023/10/26	33.1	73.05	1.1	73.04	72.80	32	453	7.05%
2023/10/25	1	73.50	0	0.00	73.30	1	453	0.22%
2023/10/24	26.1	73.09	0.6	73.50	73.20	25.5	455	5.61%
2023/10/23	0	73.10	17.2	73.21	73.10	-17.2	455	-3.79%
2023/10/20	9.3	72.59	0	0.00	72.50	9.3	457	2.02%
2023/10/19	7	72.93	10.8	73.13	73.00	-3.8	457	-0.84%
2023/10/18	28.5	73.27	7.1	73.33	72.80	21.4	457	4.67%
2023/10/17	4	74.08	1	74.20	74.10	3	448	0.67%
2023/10/16	2	74.00	0	0.00	74.00	2	449	0.44%
2023/10/13	5	73.78	0	0.00	73.80	5	448	1.12%
2023/10/12	5.5	73.76	0	0.00	73.80	5.5	452	1.20%
2023/10/11	6.1	73.93	0	0.00	74.30	6.1	451	1.36%
2023/10/06	8.3	73.99	2	74.20	74.20	6.3	447	1.40%
2023/10/05	5	73.98	1	74.00	74.00	4	448	0.89%
2023/10/04	15.2	73.79	0	0.00	73.90	15.2	449	3.39%
2023/10/03	4.3	74.72	5.7	74.89	74.80	-1.4	446	-0.32%
2023/10/02	1.2	74.29	1	74.20	74.40	0.2	442	0.03%
2023/09/28	5.5	73.87	0	0.00	74.10	5.5	445	1.23%
2023/09/27	0	73.30	0	0.00	73.60	0	443	0.00%
2023/09/26	3	73.10	1	73.20	73.50	2	447	0.45%
2023/09/25	10.1	73.48	0	0.00	73.40	10.1	454	2.22%
2023/09/22	5	72.76	0	0.00	73.20	5	457	1.09%
2023/09/21	5	72.94	3	73.50	73.20	2	463	0.44%
2023/09/20	0	73.90	1.5	73.85	73.80	-1.5	460	-0.33%
2023/09/19	1.8	74.23	2.3	74.06	74.00	-0.6	460	-0.12%
2023/09/18	6	74.33	0	0.00	74.10	6	460	1.31%
2023/09/15	0.4	74.53	4.2	74.60	74.40	-3.8	465	-0.82%
2023/09/14	12.3	74.00	2	73.80	74.60	10.3	461	2.23%
2023/09/13	16.1	73.57	2	73.70	73.70	14.1	458	3.08%
2023/09/12	3.1	73.24	0.2	73.70	73.40	3	458	0.64%
2023/09/11	7.7	73.19	1.2	73.30	73.20	6.5	459	1.41%
2023/09/08	5.2	72.77	0	0.00	73.00	5.2	459	1.14%
2023/09/07	9	72.71	0	0.00	72.90	9	461	1.96%
2023/09/06	1.3	73.47	20	73.49	73.40	-18.7	462	-4.04%
2023/09/05	2.1	73.71	1	74.00	73.70	1.1	464	0.23%
2023/09/04	12.5	73.36	0	0.00	73.60	12.5	463	2.70%
2023/09/01	4.2	73.05	2.1	72.59	73.10	2.2	460	0.47%
2023/08/31	5.2	71.95	16	72.09	72.20	-10.8	455	-2.37%
2023/08/30	25.1	71.29	1	71.70	71.80	24.1	453	5.32%
2023/08/29	71.7	71.34	1	71.30	71.50	70.7	463	15.24%
2023/08/28	52.2	72.03	3	72.33	71.80	49.2	452	10.88%
2023/08/25	74.5	77.06	27	76.81	76.80	47.5	421	11.27%
2023/08/24	41.2	77.37	11	77.32	77.60	30.2	403	7.50%
2023/08/23	14	76.24	7	76.31	76.50	7	396	1.77%
2023/08/22	9.7	76.53	0	0.00	76.60	9.7	390	2.48%
2023/08/21	4.7	76.80	1	77.10	77.10	3.7	381	0.98%
2023/08/18	11	77.25	1.4	77.62	77.50	9.7	371	2.60%
2023/08/17	36.5	77.11	0.1	77.40	77.00	36.4	363	10.02%
2023/08/16	5.3	78.39	1	78.89	78.10	4.3	341	1.25%
2023/08/15	14.5	78.43	1	78.70	78.50	13.5	334	4.05%
2023/08/14	21.4	78.60	9	78.50	78.50	12.4	331	3.74%
2023/08/11	10.2	79.80	1.5	80.07	80.10	8.7	324	2.68%
2023/08/10	3	80.30	0.7	80.36	80.10	2.3	325	0.72%
2023/08/09	1	80.30	0	0.00	80.50	1	334	0.30%
2023/08/08	5.3	80.30	0	0.00	80.50	5.3	342	1.54%
2023/08/07	7.1	80.23	1	81.20	80.40	6.1	338	1.81%
2023/08/04	5	80.54	7.3	80.33	80.50	-2.3	334	-0.69%
2023/08/02	13.1	80.43	9	80.14	79.90	4	334	1.21%
2023/08/01	2	79.70	2	79.60	79.70	0	336	0.00%
2023/07/31	4.2	79.79	0	0.00	79.50	4.2	336	1.26%
2023/07/28	1.1	79.51	0	0.00	79.50	1.1	333	0.32%
2023/07/27	7.1	79.53	0	0.00	79.50	7.1	333	2.12%
2023/07/26	8	79.80	17	79.79	79.70	-9	335	-2.69%
2023/07/25	2.1	79.51	27	79.34	79.40	-24.9	336	-7.40%
2023/07/24	0	79.60	0	0.00	79.20	0	334	0.00%
2023/07/21	1	79.60	0	0.00	79.90	1	332	0.30%
2023/07/20	0	79.60	0	0.00	79.20	0	331	0.00%
2023/07/19	0.1	79.05	19	79.10	79.10	-19	332	-5.70%
2023/07/18	0.5	79.22	1	79.40	79.10	-0.5	333	-0.15%
2023/07/17	1	79.10	0.4	79.50	79.10	0.6	335	0.18%
2023/07/14	2	79.00	8	79.34	79.30	-6	336	-1.78%
2023/07/13	5.1	79.24	1	79.20	79.50	4.1	337	1.20%
2023/07/12	2	79.45	9	79.58	79.50	-7	340	-2.06%
2023/07/11	1	79.00	4	79.35	79.60	-3	341	-0.88%
2023/07/10	43.5	79.28	9	79.11	79.10	34.5	340	10.12%
2023/07/07	0.1	79.90	1	79.20	79.30	-0.9	343	-0.26%
2023/07/06	7	79.33	26	78.96	79.00	-19	348	-5.45%
2023/07/05	12	78.68	5	78.70	78.90	7	350	2.00%
2023/07/04	2.2	78.82	58	78.67	78.80	-55.8	348	-16.00%
2023/07/03	8.1	79.13	19	79.15	79.10	-10.9	350	-3.10%
2023/06/30	9.2	79.76	38	79.70	79.70	-28.8	348	-8.27%
2023/06/29	9.1	80.10	1	80.20	80.10	8.1	345	2.35%
2023/06/28	5	80.16	0	80.70	80.40	5	341	1.46%
2023/06/27	0	0.00	2	80.50	80.50	-2	345	-0.58%
2023/06/26	4	79.85	10	80.11	80.10	-6	350	-1.71%
2023/06/21	8.1	80.05	19	80.22	79.90	-10.9	354	-3.07%
2023/06/20	7	80.59	0	80.70	80.50	7	361	1.93%
2023/06/19	8	80.71	8	80.65	80.70	0	369	0.01%
2023/06/16	5	81.70	0	0.00	81.00	5	372	1.35%
2023/06/15	4	81.63	0	0.00	81.80	4	374	1.07%
2023/06/14	3	81.93	0	0.00	82.00	3	449	0.67%
2023/06/13	3	82.43	0.5	82.58	82.40	2.5	449	0.55%
2023/06/12	9	82.07	19.3	82.17	82.20	-10.3	450	-2.29%
2023/06/09	5	81.62	8.4	81.77	81.80	-3.4	445	-0.76%
2023/06/08	0.1	81.90	3	81.53	81.50	-2.9	443	-0.65%
2023/06/07	0.2	81.57	1	81.50	81.50	-0.8	442	-0.19%
2023/06/06	5	81.00	5	81.12	81.00	0	439	0.00%
2023/06/05	5	81.04	0.2	81.50	81.00	4.9	436	1.12%
2023/06/02	1.5	79.80	5.1	80.68	80.80	-3.6	431	-0.84%
2023/06/01	1	79.30	0	0.00	79.20	1	418	0.24%
2023/05/31	10	79.10	0	0.00	79.30	10	420	2.39%
2023/05/30	5	79.50	0.8	79.60	79.40	4.2	415	1.02%
2023/05/29	2	79.65	2	79.80	79.60	0	419	0.01%
2023/05/26	4	79.13	0.4	79.20	79.10	3.6	417	0.86%
2023/05/25	22.1	79.41	0.2	79.70	79.10	21.9	415	5.26%
2023/05/24	1	79.80	0	79.90	80.00	1	414	0.24%
2023/05/23	4	79.63	3	79.80	79.90	1	413	0.25%
2023/05/22	1	79.90	0.2	79.60	79.90	0.8	413	0.19%
2023/05/19	1	79.10	2	79.35	79.60	-1	413	-0.24%
2023/05/18	2	79.26	3	79.70	79.20	-1	412	-0.24%
2023/05/17	5	79.06	75.8	79.15	79.80	-70.8	413	-17.12%
2023/05/16	3.5	78.50	36.3	78.70	78.40	-32.8	409	-8.00%
2023/05/15	24.1	78.13	1.1	78.19	78.00	23	398	5.76%
2023/05/12	54.1	79.49	10.1	79.87	79.00	44	388	11.32%
2023/05/11	3.1	80.47	28	80.48	80.50	-24.9	378	-6.57%
2023/05/10	5	81.14	10	81.04	81.00	-5	379	-1.32%
2023/05/09	2	80.80	0	0.00	80.80	2	378	0.53%
2023/05/08	1	80.80	2.1	81.20	81.10	-1.1	379	-0.28%
2023/05/05	10	80.09	5	80.16	80.20	5	374	1.35%
2023/05/04	0	80.00	10	79.98	79.90	-10	375	-2.66%
2023/05/03	6.1	79.59	0	0.00	79.80	6.1	378	1.61%
2023/05/02	1.1	79.99	0	0.00	79.70	1.1	377	0.28%
2023/04/28	0	0.00	1	79.60	79.90	-1	380	-0.27%
2023/04/27	0	79.60	0	0.00	79.30	0	378	0.00%
2023/04/26	0	79.40	1	79.40	79.20	-1	378	-0.26%
2023/04/25	5	79.04	3	79.53	79.10	2	377	0.54%
2023/04/24	2	79.30	0	0.00	79.30	2	377	0.53%
2023/04/21	4	79.23	11	79.00	79.10	-7	377	-1.85%
2023/04/20	2.2	79.28	1	79.30	79.30	1.2	375	0.31%
2023/04/19	1	79.80	0	80.50	79.80	1	373	0.27%
2023/04/18	2.1	79.50	1	79.80	79.80	1.1	367	0.29%
2023/04/17	1	79.71	2	79.85	79.60	-1	363	-0.27%
2023/04/14	5.1	80.14	0.1	80.30	80.00	5	358	1.39%
2023/04/13	4	80.10	3	80.23	80.20	1	355	0.28%
2023/04/12	1	80.70	8	80.54	80.30	-7	353	-1.99%
2023/04/11	0	0.00	10	79.80	80.20	-10	349	-2.86%
2023/04/10	0	78.90	0	0.00	79.30	0	344	0.00%
2023/04/07	1	79.20	0	79.20	79.10	1	338	0.30%
2023/04/06	4	79.28	8	78.81	79.10	-4	338	-1.18%
2023/03/31	0	0.00	6	78.30	78.40	-6	340	-1.76%
2023/03/30	3	77.77	6	77.98	77.80	-3	333	-0.90%
2023/03/29	16	77.34	0	0.00	77.20	16	331	4.83%
2023/03/28	14	77.78	2.2	77.97	77.60	11.9	329	3.60%
2023/03/27	1	78.00	3.4	78.27	78.40	-2.4	325	-0.74%
2023/03/24	3.1	77.54	9	78.08	77.70	-6	320	-1.86%
2023/03/23	4	78.43	3	78.90	78.30	1	316	0.32%
2023/03/22	1	77.80	4.1	77.52	77.60	-3	302	-1.00%
2023/03/21	11.2	75.83	34	76.22	76.60	-22.9	295	-7.74%
2023/03/20	13.4	75.23	41	75.89	75.80	-27.6	288	-9.56%
2023/03/17	97.1	74.72	5	75.29	74.70	92.1	282	32.60%
2023/03/16	4	77.10	1	76.60	76.60	3	202	1.48%
2023/03/15	1.1	77.96	4	77.03	77.50	-3	199	-1.49%
2023/03/14	1	75.30	0.5	75.60	75.20	0.5	196	0.26%
2023/03/13	15	75.38	0	0.00	75.60	15	194	7.70%
2023/03/10	5.3	76.12	6	75.98	76.20	-0.7	191	-0.36%
2023/03/09	0.1	77.00	0	0.00	76.80	0.1	191	0.05%
2023/03/08	0	0.00	1.2	77.00	76.90	-1.2	191	-0.63%
2023/03/07	12	77.13	3	77.20	77.10	9	190	4.73%
2023/03/06	4.1	77.15	4	77.28	77.10	0.1	190	0.03%
2023/03/03	0.1	77.20	7	77.19	77.30	-6.9	188	-3.66%
2023/03/02	1	76.61	1.2	77.13	77.00	-0.2	188	-0.10%
2023/03/01	3.2	76.20	6.4	76.22	77.20	-3.2	190	-1.69%
2023/02/24	1.4	75.29	0	0.00	76.20	1.4	184	0.76%
2023/02/23	0	75.60	0	0.00	75.40	0	180	0.02%
2023/02/22	1.1	74.90	0	75.93	75.50	1	180	0.56%
2023/02/21	2	75.00	0	0.00	75.00	2	180	1.11%
2023/02/20	3.1	74.87	0	75.00	75.00	3.1	184	1.66%
2023/02/17	0.1	74.99	5	74.66	74.90	-4.9	187	-2.62%
2023/02/16	2.1	74.90	0	0.00	74.80	2.1	189	1.10%
2023/02/15	1	74.50	1	74.70	75.00	0	191	0.01%
2023/02/14	0.2	75.00	1	74.90	74.80	-0.9	188	-0.45%
2023/02/13	2	74.50	0.3	74.37	74.70	1.7	189	0.87%
2023/02/10	2.2	74.68	2	74.50	74.60	0.2	189	0.11%
2023/02/09	3	74.60	0	0.00	74.50	3	188	1.59%
2023/02/08	1.1	74.34	3	74.73	74.80	-1.9	186	-1.02%
2023/02/07	1.1	74.39	0	0.00	74.40	1.1	183	0.62%
2023/02/06	2	74.00	0	0.00	74.30	2	183	1.10%
2023/02/03	8	73.54	0.1	73.60	74.00	7.9	180	4.37%
2023/02/02	1	73.90	0	0.00	73.80	1	177	0.56%
2023/02/01	0.1	74.39	0	0.00	73.80	0.1	174	0.06%
2023/01/31	3	74.03	0	0.00	74.10	3	170	1.77%
2023/01/30	3.2	74.06	4.5	74.55	74.40	-1.3	170	-0.74%
2023/01/17	2.1	73.15	1	73.20	73.50	1.1	165	0.65%
2023/01/16	0	0.00	0.3	73.50	73.30	-0.3	165	-0.15%
2023/01/13	1	73.50	1	73.62	73.30	0	164	-0.02%
2023/01/12	2.2	73.60	0	0.00	73.50	2.2	164	1.35%
2023/01/11	5	73.42	0	0.00	73.50	5	164	3.04%
2023/01/10	1	73.40	0	0.00	73.50	1	163	0.61%
2023/01/09	1.3	73.42	0	0.00	73.50	1.3	160	0.81%
2023/01/06	1	73.20	0	0.00	73.30	1	158	0.63%
2023/01/05	0	73.30	0.4	73.44	73.50	-0.3	159	-0.21%
2023/01/04	1	73.70	0	0.00	73.60	1	158	0.63%
2023/01/03	1	73.30	1	73.30	73.30	0	159	0.02%
2022/12/30	0	73.80	0	0.00	73.70	0	158	0.02%
2022/12/29	0	73.40	0	0.00	73.80	0	157	0.02%
2022/12/28	1.2	72.77	6	73.02	73.50	-4.8	156	-3.04%
2022/12/27	1	72.80	0	0.00	72.70	1	154	0.65%
2022/12/26	3.2	72.98	0	0.00	72.80	3.2	150	2.11%
2022/12/23	1.1	73.03	14	73.19	73.60	-12.9	150	-8.61%
2022/12/21	2	71.50	0	0.00	71.50	2	149	1.37%
2022/12/20	0	72.00	1	71.50	71.80	-1	151	-0.66%
2022/12/19	1	72.00	2	71.70	71.80	-1	153	-0.65%
2022/12/16	1	71.30	1	71.30	71.50	0	154	0.00%
2022/12/15	3	71.43	0	0.00	71.50	3	157	1.92%
2022/12/14	6	71.57	0	0.00	71.30	6	158	3.79%
2022/12/13	0	71.70	1	71.30	71.20	-1	158	-0.63%
2022/12/12	1	71.50	0	0.00	71.60	1	156	0.64%
2022/12/09	6	71.50	0	0.00	71.40	6	156	3.83%
2022/12/08	1	71.50	0	0.00	71.50	1	155	0.64%
2022/12/07	1	71.30	1	71.50	71.50	0	156	0.00%
2022/12/06	9	71.82	0	0.00	71.50	9	156	5.76%
2022/12/05	0	0.00	2	72.20	72.10	-2	154	-1.29%
2022/12/02	1	72.10	0	0.00	72.20	1	157	0.64%
2022/12/01	0	72.50	0	0.00	72.20	0	159	0.02%
2022/11/29	1	71.80	1	71.80	72.00	0	158	0.00%
2022/11/28	0	0.00	0	71.90	71.80	0	161	-0.02%
2022/11/24	2	71.70	0	0.00	71.80	2	163	1.23%
2022/11/23	0	0.00	0	72.10	71.60	0	162	-0.02%
2022/11/18	2	71.21	0	0.00	71.30	2	196	1.03%
2022/11/17	1	71.20	0	0.00	71.20	1	203	0.49%
2022/11/15	1	71.20	0	0.00	71.30	1	209	0.48%
2022/11/14	4	71.33	0	0.00	71.20	4	207	1.93%
2022/11/10	0.1	70.70	3	70.90	71.10	-2.9	217	-1.35%
2022/11/09	1	71.10	0.1	71.10	70.90	1	220	0.43%
2022/11/08	2.1	70.96	0	0.00	71.00	2.1	220	0.94%
2022/11/07	0	0.00	1	70.70	70.90	-1	226	-0.44%
2022/11/04	0.1	70.90	0	0.00	70.70	0.1	237	0.05%
2022/11/02	4	70.90	0	0.00	71.00	4	256	1.56%
2022/11/01	0	71.10	0	0.00	71.10	0	257	0.01%
2022/10/31	0	71.00	0	0.00	71.10	0	257	0.01%
2022/10/28	0.1	71.30	0	0.00	71.00	0.1	267	0.02%
2022/10/26	0	71.40	0	0.00	71.40	0	269	0.01%
2022/10/25	3	71.04	0	0.00	71.00	3	270	1.12%
2022/10/24	0	0.00	1	72.20	71.90	-1	268	-0.37%
2022/10/21	2	71.30	2	71.30	71.10	0	267	0.01%
2022/10/20	2.1	71.20	2	71.10	71.80	0.1	267	0.02%
2022/10/19	1	71.80	0	0.00	71.90	1	266	0.39%
2022/10/18	0	71.60	0.1	72.40	71.90	0	264	-0.01%
2022/10/17	0.1	71.45	0	0.00	71.60	0.1	265	0.05%
2022/10/14	0	71.63	0	72.00	71.60	0	265	0.00%
2022/10/13	2.2	70.96	0	71.30	71.50	2.1	266	0.80%
2022/10/12	0	71.90	0	0.00	71.50	0	264	0.01%
2022/10/11	0	72.00	1	71.21	71.30	-1	264	-0.38%
2022/10/06	0	75.20	10	72.30	72.10	-10	267	-3.73%
2022/10/05	0	72.70	1	72.70	72.50	-1	267	-0.36%
2022/10/04	0.1	72.23	0	0.00	72.50	0.1	271	0.04%
2022/10/03	2	72.60	0	0.00	72.50	2	270	0.75%
2022/09/30	0.1	71.86	0	0.00	73.20	0.1	271	0.02%
2022/09/29	21	72.18	0	72.70	72.50	21	269	7.79%
2022/09/28	4.1	71.32	0	0.00	71.70	4.1	269	1.51%
2022/09/27	0.1	73.00	0	0.00	73.00	0.1	262	0.03%
2022/09/26	0	0.00	4.8	72.55	72.00	-4.8	261	-1.83%
2022/09/23	1.2	73.10	1.5	73.13	73.00	-0.3	258	-0.10%
2022/09/22	3.1	73.31	1	73.60	73.70	2.1	256	0.82%
2022/09/21	4	74.00	1.8	74.69	74.00	2.3	253	0.90%
2022/09/20	0	74.50	0	0.00	74.60	0	252	0.01%
2022/09/19	1.2	74.00	1.8	74.20	74.30	-0.6	253	-0.23%
2022/09/16	2	74.70	0	0.00	74.40	2	255	0.80%
2022/09/15	6	75.02	0	0.00	75.10	6	255	2.36%
2022/09/14	9.1	75.01	2	75.00	74.70	7.1	257	2.76%
2022/09/13	0	75.50	0	0.00	75.50	0	257	0.01%
2022/09/12	11	75.94	0	0.00	75.80	11	260	4.23%
2022/09/08	1	75.20	4.1	74.78	75.80	-3.1	264	-1.17%
2022/09/07	1	74.80	0.1	75.00	74.50	0.9	264	0.34%
2022/09/05	1	74.60	0	0.00	74.60	1	264	0.38%
2022/09/02	1	75.00	1	75.00	74.90	0	266	0.00%
2022/09/01	1	73.80	0	0.00	73.50	1	264	0.38%
2022/08/31	1	74.20	1	73.90	74.20	0	261	0.00%
2022/08/30	2	73.80	0	0.00	73.70	2	262	0.76%
2022/08/29	18	73.97	2	74.10	73.80	16	262	6.11%
2022/08/26	3.3	74.74	18	74.98	75.20	-14.7	255	-5.75%
2022/08/25	45	77.98	64	77.85	77.90	-19	244	-7.78%
2022/08/24	6.2	78.20	8	78.30	78.20	-1.8	225	-0.82%
2022/08/23	4.1	78.55	1	78.50	78.50	3.1	219	1.41%
2022/08/22	1	78.99	1	78.99	78.70	0	216	0.01%
2022/08/19	0.1	78.25	1.8	78.39	78.40	-1.7	211	-0.79%
2022/08/18	2	77.90	4	78.00	78.60	-2	210	-0.95%
2022/08/17	12.1	77.92	0	0.00	77.80	12.1	204	5.92%
2022/08/16	0.1	78.20	3	78.33	78.10	-2.9	196	-1.48%
2022/08/15	10	78.00	1	78.10	78.10	9	194	4.64%
2022/08/12	1	77.80	5.5	77.97	78.00	-4.5	194	-2.31%
2022/08/11	0	77.80	3.1	77.51	77.80	-3.1	189	-1.64%
2022/08/10	3	75.47	1.7	75.23	76.90	1.3	179	0.72%
2022/08/09	0	74.30	0	0.00	74.60	0	164	0.02%
2022/08/08	1	73.31	0	0.00	73.70	1	164	0.63%
2022/08/05	4	73.18	2.1	73.01	73.30	1.9	164	1.16%
2022/08/04	20	72.75	0	73.46	72.80	20	170	11.73%
2022/08/03	1	72.10	4	72.01	72.20	-3	163	-1.83%
2022/08/02	2.7	71.72	0	0.00	71.70	2.7	167	1.59%
2022/08/01	1.1	73.16	1	73.20	73.00	0.1	169	0.04%
2022/07/29	0	72.50	0	73.00	72.60	0	170	0.00%
2022/07/28	0	72.50	0	0.00	72.50	0	170	0.02%
2022/07/27	0	72.10	1	72.30	72.50	-1	171	-0.57%
2022/07/26	0	71.80	5	72.10	72.20	-5	172	-2.90%
2022/07/25	3.2	71.99	2	72.10	72.00	1.2	173	0.68%
2022/07/22	4	71.98	2	71.90	72.00	2	174	1.14%
2022/07/21	0	72.10	0	0.00	72.20	0	180	0.02%
2022/07/20	5.1	71.96	0	0.00	71.50	5.1	180	2.82%
2022/07/19	2	71.80	1	71.80	71.80	1	187	0.53%
2022/07/18	5	71.40	0	0.00	71.40	5	188	2.67%
2022/07/15	5.4	71.19	0	0.00	71.30	5.4	189	2.87%
2022/07/14	0	72.20	0.1	72.40	72.20	0	186	-0.01%
2022/07/13	1	72.00	0.1	72.65	72.60	0.9	188	0.50%
2022/07/12	3	71.33	0.2	71.80	71.50	2.9	189	1.51%
2022/07/11	5	72.20	0.1	76.00	72.00	4.9	187	2.63%
2022/07/08	0	72.00	0	0.00	72.00	0	187	0.02%
2022/07/07	1	72.00	10	72.30	72.00	-9	188	-4.78%
2022/07/06	6.1	72.04	0.1	72.13	71.90	5.9	187	3.15%
2022/07/05	0	0.00	0.1	72.76	72.80	-0.1	187	-0.03%
2022/07/04	0	72.71	0	0.00	72.20	0	189	0.00%
2022/07/01	3.1	72.51	0	0.00	72.50	3.1	191	1.62%
2022/06/29	6.1	73.50	1.7	73.56	73.70	4.4	191	2.28%
2022/06/28	3	73.10	0	0.00	73.10	3	192	1.56%
2022/06/27	2	73.50	2	73.30	73.70	0	192	0.00%
2022/06/24	0	0.00	1	73.30	73.30	-1	192	-0.52%
2022/06/23	1	71.40	1	71.80	71.90	0	190	0.00%
2022/06/22	1	71.40	2.1	71.70	71.30	-1.1	191	-0.59%
2022/06/21	2	72.20	0	72.50	72.50	2	190	1.04%
2022/06/20	5	71.52	0.1	72.09	71.30	4.9	191	2.57%
2022/06/17	6	72.97	0	0.00	72.00	6	191	3.15%
2022/06/16	0.1	74.20	0	0.00	73.70	0.1	192	0.03%
2022/06/15	0	74.90	0	0.00	75.10	0	250	0.00%
2022/06/14	1.1	75.06	0	76.60	75.20	1.1	249	0.44%
2022/06/13	3.8	75.13	0.1	75.30	75.50	3.7	254	1.44%
2022/06/10	0	75.30	0	0.00	76.00	0	255	0.01%
2022/06/09	2	75.70	0	0.00	75.70	2	262	0.76%
2022/06/08	0.1	75.65	1.4	75.97	76.10	-1.3	262	-0.49%
2022/06/07	0	0.00	2.2	75.68	75.80	-2.2	264	-0.83%
2022/06/06	0.1	75.50	0	0.00	75.30	0.1	265	0.02%
2022/06/02	0.1	75.33	0	75.80	75.80	0.1	269	0.03%
2022/06/01	0.1	75.30	0	0.00	75.60	0.1	278	0.04%
2022/05/31	0.1	74.80	1	75.50	75.50	-0.9	277	-0.32%
2022/05/30	9	74.90	2	75.10	75.10	7	278	2.52%
2022/05/27	0	0.00	1	74.80	74.60	-1	275	-0.36%
2022/05/26	0	0.00	3	75.00	74.50	-3	278	-1.08%
2022/05/25	0	0.00	1	74.31	74.90	-1	280	-0.36%
2022/05/24	0	74.30	0.3	74.50	74.20	-0.3	287	-0.10%
2022/05/20	0	0.00	0.1	74.20	74.40	-0.1	294	-0.03%
2022/05/18	2.1	73.40	0	0.00	73.90	2.1	298	0.69%
2022/05/13	2	71.55	0	0.00	71.70	2	304	0.66%
2022/05/12	2	71.30	2.1	71.04	71.30	-0.1	310	-0.03%
2022/05/11	0	0.00	0.1	71.00	71.20	-0.1	311	-0.03%
2022/05/10	3.3	69.91	1.1	69.93	69.90	2.3	310	0.73%
2022/05/09	2	71.15	0.1	71.40	71.10	1.9	309	0.62%
2022/05/06	1	72.10	4	72.18	72.30	-3	311	-0.96%
2022/05/05	2	72.70	0	0.00	72.60	2	318	0.63%
2022/05/04	2.1	72.89	0	0.00	73.00	2.1	326	0.65%
2022/05/03	2	72.60	0	0.00	73.00	2	332	0.60%
2022/04/29	0.1	72.80	1	73.20	73.20	-1	333	-0.29%
2022/04/28	0	72.50	0	0.00	72.60	0	333	0.00%
2022/04/27	3.1	71.71	2	72.00	72.40	1.1	332	0.34%
2022/04/26	4	72.53	0	0.00	72.50	4	328	1.22%
2022/04/25	1.1	72.90	0	0.00	73.20	1.1	330	0.32%
2022/04/21	3	73.03	0	0.00	73.20	3	325	0.92%
2022/04/20	1.2	72.97	0	0.00	72.80	1.2	326	0.37%
2022/04/19	4	72.98	0	0.00	73.00	4	327	1.22%
2022/04/18	2	73.15	0	0.00	72.90	2	328	0.61%
2022/04/15	2	73.10	0	0.00	73.40	2	329	0.61%
2022/04/13	3	73.00	5	72.90	73.10	-2	330	-0.59%
2022/04/12	0	72.80	0	0.00	73.00	0	329	0.00%
2022/04/11	2	73.35	0	0.00	73.20	2	329	0.61%
2022/04/08	0.4	73.54	7	73.57	74.00	-6.7	330	-2.02%
2022/04/07	2.3	72.90	0	73.10	72.90	2.3	329	0.69%
2022/04/06	1	72.71	2	72.90	73.00	-1	331	-0.29%
2022/04/01	0	0.00	2	73.30	73.00	-2	335	-0.60%
2022/03/31	3	73.43	0	0.00	73.20	3	338	0.89%
2022/03/30	1	73.30	0	0.00	73.80	1	337	0.30%
2022/03/29	3	73.07	0	0.00	73.30	3	336	0.90%
2022/03/28	3	73.10	0	0.00	73.20	3	337	0.90%
2022/03/25	2	73.10	0	0.00	73.40	2	339	0.59%
2022/03/24	0	0.00	2	73.50	73.60	-2	343	-0.58%
2022/03/23	1	73.99	4	74.20	73.70	-3	348	-0.85%
2022/03/22	2	73.01	0	0.00	73.50	2	351	0.58%
2022/03/21	0	73.60	20.1	73.43	73.20	-20	364	-5.50%
2022/03/18	32.1	72.48	2	74.20	71.90	30.1	369	8.13%
2022/03/17	0	0.00	0	74.00	74.30	0	312	-0.01%
2022/03/16	7	73.54	1	73.80	73.20	6	313	1.92%
2022/03/15	5.3	73.69	0	0.00	73.80	5.3	312	1.69%
2022/03/14	8	74.55	19	74.16	73.90	-11	312	-3.51%
2022/03/11	1	75.01	0	0.00	74.90	1	306	0.34%
2022/03/09	10	74.95	1	74.90	74.90	9	307	2.93%
2022/03/08	1.1	74.51	0.4	74.80	74.50	0.6	304	0.21%
2022/03/07	13.1	75.06	1	75.10	74.90	12.1	304	3.97%
2022/03/04	1	77.11	1	77.10	77.00	0	298	0.01%
2022/03/03	2.5	77.40	1.1	77.39	77.40	1.4	299	0.47%
2022/03/02	1.1	76.52	5	76.86	76.90	-3.9	302	-1.30%
2022/03/01	6.1	76.90	1	76.80	76.80	5.1	304	1.66%
2022/02/25	3	76.40	2	76.60	76.50	1	305	0.33%
2022/02/24	5	76.22	2.5	76.68	76.60	2.5	303	0.82%
2022/02/23	2	76.40	1	76.50	76.20	1	297	0.34%
2022/02/22	2	75.70	0	0.00	76.00	2	295	0.68%
2022/02/21	2	75.70	0	0.00	76.00	2	296	0.67%
2022/02/18	1	75.80	12	76.00	76.00	-11	295	-3.72%
2022/02/17	1	75.50	4	75.60	76.00	-3	295	-1.03%
2022/02/16	0	0.00	0	75.00	75.20	0	294	0.00%
2022/02/15	4	74.95	3	75.00	74.90	1	293	0.34%
2022/02/14	9.1	73.96	2	74.31	74.60	7.1	293	2.41%
2022/02/11	5.1	75.20	168.3	75.30	74.70	-163.2	290	-56.23%	大賣/鉅額交易
2022/02/10	3.2	75.12	5	75.40	75.90	-1.8	287	-0.63%
2022/02/09	11	75.17	0	0.00	75.30	11	286	3.84%
2022/02/08	2	75.10	4	75.10	75.20	-2	283	-0.70%
2022/02/07	10.1	74.44	5.1	74.58	75.00	5	279	1.77%
2022/01/26	11.2	74.12	8.2	74.13	74.10	3	272	1.11%
2022/01/25	2	73.00	36.3	73.05	73.30	-34.3	268	-12.78%
2022/01/24	0	0.00	8	73.04	73.10	-8	264	-3.03%
2022/01/21	1.1	72.80	3	72.93	72.60	-1.9	267	-0.73%
2022/01/20	1	72.70	1	72.90	72.90	0	267	0.00%
2022/01/19	3	72.60	3	72.80	72.70	0	269	0.00%
2022/01/18	3	72.40	0	0.00	72.70	3	272	1.10%
2022/01/17	2	72.50	0.5	72.60	72.70	1.5	271	0.56%
2022/01/14	4.1	72.61	0	0.00	72.80	4.1	274	1.50%
2022/01/13	4	72.70	0	0.00	73.00	4	301	1.33%
2022/01/11	74	72.29	1	72.40	72.40	73	318	22.93%
2022/01/10	34	72.53	0	0.00	72.90	34	320	10.62%
2022/01/07	53	72.44	2	72.35	72.50	51	322	15.81%
2022/01/06	26	72.28	0	0.00	72.20	26	324	8.02%
2022/01/05	4	72.25	0	0.00	72.40	4	325	1.23%
2022/01/03	7	72.27	1	72.40	72.20	6	336	1.78%
2021/12/30	1	72.70	12	72.62	73.00	-11	359	-3.06%
2021/12/29	5	72.08	3	72.10	72.20	2	372	0.54%
2021/12/28	3	72.20	0	0.00	72.20	3	371	0.81%
2021/12/24	4	72.20	3	72.20	72.10	1	373	0.27%
2021/12/23	7	71.93	0	72.10	72.10	7	376	1.85%
2021/12/22	0	0.00	3.1	72.20	72.30	-3.1	382	-0.81%
2021/12/21	1.1	71.52	0.1	77.70	71.50	1	386	0.26%
2021/12/20	11	71.17	0	0.00	71.30	11	389	2.82%
2021/12/17	0.2	71.60	26.1	71.48	71.40	-25.9	388	-6.66%
2021/12/16	11.1	71.10	0	0.00	71.10	11.1	383	2.89%
2021/12/15	18.7	71.38	1	71.20	71.60	17.7	384	4.60%
2021/12/14	10.1	71.85	0	0.00	71.80	10.1	375	2.68%
2021/12/13	4.1	72.38	0	0.00	72.40	4.1	366	1.11%
2021/12/10	16.1	72.91	11	73.03	72.80	5.1	363	1.39%
2021/12/09	7	72.99	5	73.40	73.40	2	359	0.56%
2021/12/08	3	73.07	0	0.00	73.40	3	356	0.84%
2021/12/07	18.5	73.05	0	0.00	72.90	18.5	353	5.24%
2021/12/06	5	72.96	0	0.00	73.00	5	351	1.42%
2021/12/03	1	73.00	0	0.00	73.30	1	351	0.28%
2021/12/02	1	73.10	0	0.00	73.00	1	352	0.29%
2021/12/01	6	73.12	0	0.00	73.50	6	352	1.70%
2021/11/30	5	73.12	2	74.00	74.00	3	350	0.86%
2021/11/29	2	73.15	0	0.00	73.30	2	347	0.57%
2021/11/26	1	73.60	1	73.70	73.60	0	349	0.00%
2021/11/24	2	73.95	1	74.00	74.00	1	344	0.29%
2021/11/23	2	74.10	0	0.00	74.10	2	342	0.58%
2021/11/22	2	74.15	0	0.00	74.20	2	342	0.58%
2021/11/19	12	74.19	0	0.00	74.30	12	339	3.53%
2021/11/18	7	74.30	4	74.20	74.20	3	339	0.88%
2021/11/17	11.2	74.48	1	74.40	74.30	10.2	335	3.04%
2021/11/15	2	74.30	0	0.00	74.40	2	333	0.60%
2021/11/12	8	74.60	5	74.68	74.60	3	331	0.91%
2021/11/11	0	0.00	5	74.56	75.00	-5	331	-1.51%
2021/11/10	0	0.00	7	74.81	75.00	-7	331	-2.11%
2021/11/09	1	73.90	5	74.34	74.50	-4	329	-1.21%
2021/11/08	4.1	73.63	1	74.10	74.00	3.1	328	0.93%
2021/11/05	1.1	73.72	0	0.00	73.90	1.1	327	0.32%
2021/11/04	0	0.00	2	74.10	74.10	-2	327	-0.61%
2021/11/03	3.1	73.58	1	73.60	73.70	2.1	326	0.64%
2021/11/02	2	73.70	0	0.00	73.60	2	326	0.62%
2021/11/01	0	0.00	3.1	73.80	73.70	-3.1	326	-0.94%
2021/10/29	5	73.46	0	0.00	73.80	5	324	1.54%
2021/10/28	1	73.40	3	73.53	73.60	-2	320	-0.62%
2021/10/27	0.2	73.90	3	73.40	73.50	-2.8	320	-0.87%
2021/10/26	1.2	73.24	0.1	73.30	73.60	1.1	321	0.34%
2021/10/25	4.1	73.10	2	73.05	73.20	2.1	320	0.66%
2021/10/22	1	72.30	3.1	72.88	73.00	-2.1	325	-0.63%
2021/10/21	15.2	72.20	0	0.00	72.30	15.2	323	4.68%
2021/10/20	4	72.77	1.1	73.05	73.00	2.9	296	0.98%
2021/10/19	7.7	72.90	4	73.00	73.40	3.6	288	1.26%
2021/10/18	6.1	73.41	0	0.00	73.30	6.1	280	2.18%
2021/10/15	1	73.60	0	0.00	73.70	1	279	0.36%
2021/10/14	5	73.40	1	73.40	73.50	4	276	1.44%
2021/10/13	8.2	73.54	0	0.00	73.70	8.2	276	2.96%
2021/10/12	5.2	73.65	1	73.80	74.20	4.2	275	1.53%
2021/10/08	2	74.35	0	0.00	74.20	2	268	0.75%
2021/10/07	21.1	74.39	11.1	74.58	74.50	10	268	3.71%
2021/10/06	38	79.29	21	79.30	79.30	17	246	6.91%
2021/10/05	1	79.20	2	79.40	79.50	-1	232	-0.43%
2021/10/04	2.1	79.45	1	79.70	79.70	1	231	0.45%
2021/10/01	10	79.58	7	80.00	79.60	3	233	1.29%
2021/09/30	9	79.82	6	80.50	80.50	3	231	1.29%
2021/09/29	5	80.04	1	80.10	79.90	4	229	1.74%
2021/09/28	6	80.08	0	0.00	80.60	6	226	2.65%
2021/09/27	7	80.09	0	0.00	80.00	7	221	3.16%
2021/09/24	3	79.40	0	0.00	79.80	3	220	1.36%
2021/09/22	2	78.80	0	0.00	78.80	2	215	0.93%
2021/09/17	17.1	78.43	0	0.00	78.30	17.1	210	8.12%
2021/09/16	3.1	79.17	0	0.00	79.20	3.1	204	1.49%
2021/09/14	4.1	79.40	1	79.50	79.40	3.1	206	1.48%
2021/09/13	1	78.80	0	0.00	79.50	1	207	0.48%
2021/09/09	1	78.50	0	0.00	78.50	1	219	0.46%
2021/09/08	2	78.50	0.1	78.90	78.70	1.9	220	0.88%
2021/09/07	20	79.00	0.3	79.40	79.00	19.7	220	8.93%
2021/09/06	4	79.40	1.3	79.43	79.40	2.7	222	1.20%
2021/09/03	0	0.00	1	79.90	79.90	-1	223	-0.45%
2021/09/02	3	79.83	0	0.00	80.00	3	235	1.27%
2021/09/01	8	79.71	12	79.36	80.20	-4	249	-1.60%
2021/08/31	9	79.21	1	79.50	79.60	8	260	3.07%
2021/08/30	7	79.10	0	0.00	79.00	7	269	2.60%
2021/08/25	0.1	78.50	0	0.00	78.70	0.1	289	0.03%
2021/08/24	7	78.27	0	0.00	78.20	7	292	2.39%
2021/08/23	1	78.60	0	0.00	78.70	1	292	0.34%
2021/08/20	0	0.00	0	78.80	78.20	0	294	-0.01%
2021/08/19	2	78.65	0	0.00	78.40	2	296	0.68%
2021/08/18	0	0.00	8	79.04	79.30	-8	296	-2.70%
2021/08/17	0	0.00	1	79.10	78.70	-1	296	-0.34%
2021/08/16	1	78.90	3	78.87	78.70	-2	296	-0.67%
2021/08/13	16	79.53	1	79.50	79.50	15	296	5.06%
2021/08/12	3	80.10	0	0.00	80.30	3	298	1.01%
2021/08/11	3	79.97	2	79.70	79.90	1	302	0.33%
2021/08/10	6	79.83	4	79.93	79.90	2	307	0.65%
2021/08/09	1	80.10	0	0.00	80.70	1	316	0.32%
2021/08/06	2	80.50	0.4	80.44	80.80	1.6	321	0.49%
2021/08/05	0.5	80.90	0	0.00	80.90	0.5	329	0.15%
2021/08/04	2	80.70	2	80.80	80.80	0	346	0.00%
2021/08/03	3	80.53	0	0.00	80.70	3	356	0.84%
2021/08/02	8	80.50	2	80.40	80.50	6	359	1.67%
2021/07/30	1.6	80.06	0	0.00	80.30	1.6	360	0.44%
2021/07/29	0	80.37	3	80.50	80.20	-3	364	-0.81%
2021/07/28	6	80.57	0.1	80.43	80.60	5.9	363	1.63%
2021/07/27	0	0.00	3	79.90	80.00	-3	368	-0.81%
2021/07/23	6	79.57	0	79.80	79.70	6	374	1.60%
2021/07/22	0	0.00	1	79.60	79.50	-1	374	-0.27%
2021/07/20	1	79.30	0	0.00	79.20	1	378	0.26%
2021/07/16	0	0.00	0.1	79.40	79.30	-0.1	386	-0.03%
2021/07/15	1.9	79.40	0	0.00	79.40	1.9	397	0.48%
2021/07/14	2	79.10	0.4	79.60	78.80	1.6	399	0.40%
2021/07/13	1	79.40	9	79.59	79.70	-8	401	-1.99%
2021/07/12	0	0.00	0.1	79.50	79.40	-0.1	402	-0.03%
2021/07/08	2	79.10	0	0.00	79.10	2	409	0.49%
2021/07/07	2	79.20	5	79.20	79.00	-3	415	-0.72%
2021/07/06	0.1	79.30	0	0.00	79.30	0.1	421	0.03%
2021/07/05	0	79.40	3	79.43	79.60	-3	422	-0.70%
2021/07/02	0.1	79.10	0	0.00	79.20	0.1	425	0.01%
2021/07/01	1	78.80	0	0.00	78.80	1	426	0.23%
2021/06/30	0	79.00	0	0.00	79.20	0	430	0.00%
2021/06/29	1	78.90	0	0.00	78.80	1	435	0.23%
2021/06/28	1	79.40	0	0.00	79.30	1	436	0.23%
2021/06/25	2	79.90	2	79.90	79.50	0	442	0.00%
2021/06/24	0	0.00	6	79.60	79.90	-6	450	-1.33%
2021/06/23	0	0.00	3	79.70	79.20	-3	455	-0.66%
2021/06/22	1.2	78.10	1	78.80	78.80	0.2	460	0.03%
2021/06/21	10.1	78.23	0	0.00	77.80	10.1	462	2.17%
2021/06/18	0	79.00	1	78.70	79.30	-1	462	-0.21%
2021/06/16	0.1	80.00	0	0.00	79.40	0.1	508	0.02%
2021/06/15	16.5	78.57	4	78.55	79.00	12.5	511	2.44%
2021/06/11	1	77.80	3	77.73	77.90	-2	520	-0.38%
2021/06/10	5	77.20	0	0.00	77.10	5	526	0.95%
2021/06/09	2	77.35	3	77.50	77.10	-1	523	-0.19%
2021/06/08	5	77.24	0.4	77.90	77.10	4.6	514	0.89%
2021/06/07	12	77.70	1	78.60	77.70	11	515	2.14%
2021/06/04	1	78.60	1	79.10	78.60	0	509	0.00%
2021/06/02	8	78.86	0	0.00	78.40	8	527	1.52%
2021/06/01	1	78.70	3	79.13	79.10	-2	518	-0.39%
2021/05/31	0	0.00	5	78.88	78.80	-5	520	-0.96%
2021/05/28	1	78.80	28	78.96	79.00	-27	526	-5.13%
2021/05/26	3.1	78.17	2	78.55	78.60	1.1	535	0.20%
2021/05/24	0.1	78.30	2	77.90	78.20	-1.9	543	-0.35%
2021/05/21	1.2	77.80	1	78.60	78.20	0.2	568	0.04%
2021/05/20	0	0.00	4.1	78.00	77.80	-4.1	570	-0.72%
2021/05/19	7.2	78.21	4	78.65	78.30	3.2	566	0.56%
2021/05/18	4	77.05	0.1	80.87	79.70	3.9	566	0.69%
2021/05/17	3.1	76.13	2	74.85	76.10	1.1	565	0.19%
2021/05/14	3	78.67	0	0.00	78.80	3	557	0.54%
2021/05/13	4	77.67	11	77.05	78.20	-7	556	-1.26%
2021/05/12	7.1	78.61	9	79.26	78.10	-2	548	-0.36%
2021/05/11	12	80.87	6	81.03	80.50	6	529	1.13%
2021/05/10	1	81.50	50	81.46	81.50	-49	520	-9.42%
2021/05/07	1	81.60	9	81.68	81.60	-8	520	-1.54%
2021/05/06	0	0.00	2	81.25	81.30	-2	518	-0.39%
2021/05/05	2	81.30	3	81.27	81.10	-1	514	-0.19%
2021/05/04	10.3	81.00	6.3	81.88	80.80	4	513	0.79%
2021/05/03	5	82.26	33.1	82.44	82.20	-28.1	503	-5.58%
2021/04/29	4	82.80	2	83.00	83.00	2	501	0.40%
2021/04/28	1	82.70	0	0.00	82.90	1	501	0.20%
2021/04/27	1.1	82.91	8.3	82.62	82.60	-7.2	509	-1.40%
2021/04/26	4	82.75	7	82.77	82.90	-3	514	-0.58%
2021/04/23	2	82.70	3	82.60	82.70	-1	513	-0.19%
2021/04/22	2	83.05	6	83.47	82.90	-4	516	-0.77%
2021/04/21	3	83.44	60.2	83.37	83.40	-57.2	509	-11.21%
2021/04/20	6	82.57	29	82.47	82.50	-23	502	-4.58%
2021/04/19	35	82.36	11.5	82.40	82.40	23.5	503	4.67%
2021/04/16	0	0.00	4	82.18	82.00	-4	501	-0.80%
2021/04/15	8	81.65	30	82.00	81.70	-22	504	-4.36%
2021/04/14	2.1	81.76	11.1	81.91	81.80	-9	504	-1.79%
2021/04/13	8	81.75	18.1	82.08	81.60	-10.1	505	-1.99%
2021/04/12	7	82.51	2	82.40	82.40	5	498	1.00%
2021/04/09	7	82.91	24	82.95	83.10	-17	496	-3.42%
2021/04/08	7	83.03	101	83.01	83.30	-94	504	-18.63%	大賣/
2021/04/07	5	83.12	26	83.16	83.40	-21	503	-4.17%
2021/04/06	0	83.10	45.5	82.95	83.20	-45.5	507	-8.97%
2021/04/01	3	82.80	3	83.07	83.10	0	507	0.00%
2021/03/31	2	82.40	8.4	82.68	82.90	-6.4	504	-1.27%
2021/03/30	1.1	82.19	13	82.37	82.40	-11.9	502	-2.38%
2021/03/29	8	81.89	0	0.00	81.90	8	498	1.61%
2021/03/26	1	82.50	6.3	82.60	82.50	-5.3	490	-1.08%
2021/03/25	9.3	82.09	36.2	82.42	82.30	-26.9	487	-5.52%
2021/03/24	8	83.78	5	83.76	83.60	3	483	0.62%
2021/03/23	12	83.61	1.6	83.81	83.50	10.4	483	2.15%
2021/03/22	17.1	84.19	3	84.38	84.50	14.1	481	2.92%
2021/03/19	10	84.40	4.1	84.72	85.50	5.9	481	1.23%
2021/03/18	11	85.49	3.1	85.60	85.40	7.9	444	1.78%
2021/03/17	8	85.15	9	85.20	85.40	-1	442	-0.23%
2021/03/16	41	84.97	36	84.93	85.00	5	440	1.14%
2021/03/15	12	84.54	8	84.64	84.60	4	449	0.89%
2021/03/12	4.1	83.57	6	83.43	84.10	-1.9	451	-0.42%
2021/03/11	22	83.97	13.1	83.92	83.70	8.9	450	1.98%
2021/03/10	2	83.50	10	83.40	83.50	-8	439	-1.82%
2021/03/09	7	83.31	8.1	83.34	83.90	-1.1	436	-0.25%
2021/03/08	7	82.36	3	82.67	82.10	4	425	0.94%
2021/03/05	2	82.25	16	82.19	82.60	-14	424	-3.30%
2021/03/04	4	81.93	0	0.00	81.90	4	421	0.95%
2021/03/03	0	0.00	3	82.17	82.50	-3	427	-0.70%
2021/03/02	8	81.30	3	82.03	80.50	5	419	1.19%
2021/02/26	3	81.73	5	81.70	82.00	-2	416	-0.48%
2021/02/25	0	82.10	2	82.25	82.40	-2	410	-0.48%
2021/02/24	31	82.49	0	0.00	82.30	31	409	7.57%
2021/02/23	27	82.56	12.2	82.35	82.80	14.8	401	3.68%
2021/02/22	1	80.00	36	80.00	80.30	-35	377	-9.27%
2021/02/19	0	0.00	3	79.80	79.80	-3	375	-0.80%
2021/02/18	5.1	79.70	49	79.91	79.80	-44	378	-11.63%
2021/02/17	0	0.00	11	79.96	80.00	-11	374	-2.94%
2021/02/05	3	79.80	2	80.10	79.80	1	371	0.27%
2021/02/04	0	0.00	2	79.90	79.80	-2	378	-0.53%
2021/02/03	0	0.00	4	79.35	79.60	-4	386	-1.03%
2021/02/01	0.1	79.20	1	78.80	78.90	-1	393	-0.24%
2021/01/29	2.5	79.04	7	79.03	79.00	-4.5	392	-1.15%
2021/01/28	0	0.00	3	79.33	79.20	-3	390	-0.77%
2021/01/27	6	79.47	0	0.00	79.40	6	387	1.55%
2021/01/25	3	79.67	1	79.80	80.30	2	385	0.52%
2021/01/22	2	79.80	2	79.70	79.90	0	384	0.00%
2021/01/21	1	79.30	1	79.40	79.40	0	383	0.00%
2021/01/20	10	79.42	10	79.55	79.10	0	378	0.00%
2021/01/19	7.1	80.00	0	0.00	79.80	7.1	371	1.91%
2021/01/18	2	80.30	4	80.25	80.20	-2	362	-0.55%
2021/01/15	2	80.15	4	80.40	80.40	-2	367	-0.54%
2021/01/14	5	80.28	1	80.30	80.20	4	370	1.08%
2021/01/13	1	80.10	6	80.43	80.40	-5	371	-1.35%
2021/01/12	12	80.37	19.1	80.51	80.10	-7.1	368	-1.93%
2021/01/11	8	80.94	3.1	81.01	80.90	4.9	364	1.35%
2021/01/08	5.1	80.88	7	80.96	81.00	-1.9	362	-0.52%
2021/01/07	3	80.67	15	80.67	80.60	-12	357	-3.35%
2021/01/06	2.1	81.03	15.2	81.02	81.10	-13.1	357	-3.66%
2021/01/05	1	80.50	5	80.60	80.40	-4	351	-1.14%
2021/01/04	7	80.17	5	80.46	80.60	2	355	0.56%
2020/12/31	7	80.16	2	80.55	80.00	5	352	1.42%
2020/12/30	4	80.15	10	80.29	80.50	-6	344	-1.74%
2020/12/29	7	80.19	9	80.17	80.40	-2	342	-0.57%
2020/12/28	8	80.24	2	80.25	80.40	6	339	1.77%
2020/12/25	5	80.44	3	80.50	80.70	2	337	0.59%
2020/12/24	2	80.30	1	80.80	80.80	1	337	0.30%
2020/12/23	0.1	80.30	3	80.30	80.30	-2.9	342	-0.85%
2020/12/22	13	80.33	4.3	80.55	80.20	8.7	349	2.49%
2020/12/21	3	80.67	1	80.60	81.00	2	372	0.54%
2020/12/17	1	80.20	1.4	80.37	80.30	-0.4	385	-0.11%
2020/12/16	2.2	80.32	3	80.40	80.30	-0.8	386	-0.22%
2020/12/15	23.2	80.24	1	80.00	80.20	22.2	388	5.72%
2020/12/14	2	80.55	6	80.78	81.00	-4	389	-1.03%
2020/12/11	35.1	80.66	4	80.70	80.20	31.1	395	7.87%
2020/12/10	3	80.30	3.1	80.30	80.40	-0.1	401	-0.02%
2020/12/09	22.2	80.21	6	80.45	80.30	16.2	400	4.05%
2020/12/08	15.1	81.32	6.2	81.31	81.30	8.9	388	2.30%
2020/12/07	1.1	82.61	21	82.40	82.40	-20	384	-5.19%
2020/12/04	1	81.70	1	81.80	82.00	0	388	0.00%
2020/12/03	4	81.90	4	82.10	81.80	0	394	0.00%
2020/12/02	9.1	82.23	1	82.50	82.60	8.1	399	2.03%
2020/12/01	5	82.52	1	82.70	83.00	4	401	1.00%
2020/11/30	12	83.00	2	83.05	83.00	10	407	2.46%
2020/11/27	7	83.04	6	83.02	83.10	1	417	0.24%
2020/11/26	2	81.85	3	82.10	82.20	-1	430	-0.23%
2020/11/25	4	82.05	2	82.10	82.00	2	448	0.45%
2020/11/24	5	81.54	0	0.00	81.80	5	497	1.01%
2020/11/23	1	81.40	2	81.20	81.60	-1	535	-0.19%
2020/11/19	1	80.90	0	0.00	81.40	1	575	0.17%
2020/11/18	1	81.60	5	81.60	81.30	-4	589	-0.68%
2020/11/17	0	0.00	3	81.60	81.70	-3	604	-0.50%
2020/11/16	1	81.30	3	81.37	81.30	-2	631	-0.32%
2020/11/13	0	0.00	1	81.50	81.40	-1	643	-0.16%
2020/11/12	3	80.80	2	81.45	80.50	1	655	0.15%
2020/11/11	12	81.21	3	81.40	81.40	9	660	1.36%
2020/11/10	3.1	79.84	0	0.00	80.40	3.1	658	0.47%
2020/11/09	2	79.85	0	0.00	79.80	2	664	0.30%
2020/11/05	0	0.00	0.2	80.40	80.10	-0.2	680	-0.03%
2020/11/04	1	79.80	0	0.00	79.90	1	683	0.15%
2020/11/03	1	79.70	0	0.00	79.60	1	689	0.15%
2020/11/02	0	0.00	5	79.90	79.70	-5	693	-0.72%
2020/10/29	3	79.67	0	0.00	79.60	3	698	0.43%
2020/10/28	3	80.50	10	80.60	80.50	-7	703	-1.00%
2020/10/27	4	80.53	6	80.67	80.50	-2	706	-0.28%
2020/10/23	10	80.10	1	80.90	80.60	9	721	1.25%
2020/10/22	0	0.00	5	82.40	82.40	-5	723	-0.69%
2020/10/20	1	79.80	0	0.00	79.20	1	743	0.13%
2020/10/16	0	0.00	2	79.70	79.20	-2	767	-0.26%
2020/10/15	4	79.23	0	0.00	79.30	4	778	0.51%
2020/10/14	1	79.40	3	79.77	79.20	-2	782	-0.26%
2020/10/13	13	79.29	1	79.40	79.50	12	787	1.52%
2020/10/12	3	80.10	2	80.30	79.80	1	795	0.13%
2020/10/08	14	80.47	1	80.70	80.30	13	795	1.63%
2020/10/06	2	79.60	0	0.00	79.80	2	814	0.25%
2020/10/05	1	79.40	0	0.00	79.40	1	833	0.12%
2020/09/30	2	79.40	1	79.30	80.00	1	840	0.12%
2020/09/29	5	79.88	1	80.20	79.80	4	847	0.47%
2020/09/28	2	79.20	2	79.60	79.70	0	863	0.00%
2020/09/25	4.1	78.66	3	78.53	78.50	1.1	877	0.12%
2020/09/24	11	78.78	37.5	78.31	78.00	-26.5	892	-2.97%
2020/09/23	21.2	80.11	1.2	80.37	79.90	20	881	2.27%
2020/09/22	2	80.90	11	80.80	80.60	-9	875	-1.03%
2020/09/21	2	80.95	1	81.00	81.10	1	872	0.11%
2020/09/18	3.2	80.66	0.3	81.10	80.60	2.9	877	0.33%
2020/09/17	24	80.91	1	80.90	80.90	23	877	2.62%
2020/09/16	8	81.40	0	0.00	81.20	8	873	0.92%
2020/09/15	8	81.51	0	0.00	81.50	8	872	0.92%
2020/09/14	1	81.72	0	0.00	81.60	1	908	0.11%
2020/09/11	5	81.92	2	82.20	81.80	3	918	0.33%
2020/09/10	7	82.00	16	83.01	82.00	-9	942	-0.95%
2020/09/09	26	81.31	3	81.47	81.70	23	950	2.42%
2020/09/08	11	82.11	1	82.30	82.10	10	956	1.05%
2020/09/07	5	81.54	3	82.57	83.20	2	967	0.21%
2020/09/04	8	81.94	1	82.10	81.90	7	985	0.71%
2020/09/03	10	82.87	0	0.00	82.50	10	993	1.01%
2020/09/02	8	83.06	0	0.00	83.00	8	1,006	0.80%
2020/09/01	5	83.64	3.1	83.62	84.30	1.9	1,021	0.19%
2020/08/31	9	83.97	4	84.60	83.80	5	1,022	0.49%
2020/08/28	14.2	84.22	9	84.57	83.80	5.2	1,023	0.51%
2020/08/27	15	90.96	40.1	91.01	90.90	-25.1	992	-2.52%
2020/08/26	7.1	91.03	9	91.10	90.90	-1.9	965	-0.20%
2020/08/25	4	91.35	23	91.41	91.40	-19	950	-2.00%
2020/08/24	0.1	91.00	15	91.07	91.00	-14.9	940	-1.59%
2020/08/21	0	0.00	22	90.41	90.60	-22	932	-2.36%
2020/08/20	2	89.25	17.3	89.59	89.60	-15.3	923	-1.66%
2020/08/19	7	90.34	10	90.21	90.30	-3	902	-0.33%
2020/08/18	3	89.93	1	90.50	90.30	2	897	0.22%
2020/08/17	1	90.70	12	90.53	90.50	-11	888	-1.24%
2020/08/14	2	90.20	22	90.27	90.20	-20	878	-2.28%
2020/08/13	8	89.80	2	90.00	90.00	6	872	0.69%
2020/08/12	8	89.98	1	90.00	90.10	7	865	0.81%
2020/08/11	1.3	90.00	1	90.00	90.10	0.3	859	0.03%
2020/08/10	6	90.05	1	90.10	90.00	5	855	0.58%
2020/08/07	1	90.10	0	0.00	89.80	1	856	0.12%
2020/08/06	2	89.65	3	89.83	89.90	-1	856	-0.12%
2020/08/05	11	89.05	1	89.30	89.50	10	857	1.17%
2020/08/04	2	89.00	2	89.00	89.10	0	860	0.00%
2020/08/03	8	89.16	7	89.06	89.00	1	862	0.12%
2020/07/31	5	89.74	4	89.90	89.50	1	864	0.12%
2020/07/30	2	89.95	8	90.38	90.10	-6	864	-0.69%
2020/07/29	3	89.93	14.1	89.65	89.80	-11.1	862	-1.29%
2020/07/28	7	88.93	10.1	89.29	88.60	-3.1	856	-0.36%
2020/07/27	12	89.42	2	90.10	89.40	10	857	1.17%
2020/07/24	9	90.62	1	90.60	90.00	8	853	0.94%
2020/07/23	3	90.43	33.1	90.49	90.30	-30.1	839	-3.59%
2020/07/22	1	90.00	44.1	89.99	90.00	-43.1	836	-5.15%
2020/07/21	1	89.90	20	89.96	89.60	-19	828	-2.29%
2020/07/20	2	88.35	1	88.90	89.00	1	822	0.12%
2020/07/17	3	89.07	4	89.23	89.20	-1	823	-0.12%
2020/07/16	3	89.10	9	89.46	89.30	-6	839	-0.71%
2020/07/15	5	88.78	3	88.93	89.00	2	836	0.24%
2020/07/14	0	0.00	8	88.83	88.80	-8	840	-0.95%
2020/07/13	5	88.08	7	88.31	88.10	-2	841	-0.24%
2020/07/10	14	88.27	6	88.32	88.00	8	833	0.96%
2020/07/09	9	89.38	7	89.41	89.40	2	818	0.24%
2020/07/08	3	89.27	2	89.40	89.60	1	812	0.12%
2020/07/07	25	89.31	9	89.67	89.30	16	804	1.99%
2020/07/06	4	89.43	15.2	89.36	89.80	-11.2	792	-1.41%
2020/07/03	4	87.80	3.1	87.61	87.90	0.9	777	0.12%
2020/07/02	4	87.05	3	87.30	87.00	1	761	0.13%
2020/07/01	9	86.87	2	86.90	87.00	7	753	0.93%
2020/06/30	5.1	86.54	1	86.80	86.80	4.1	763	0.54%
2020/06/29	6	86.15	0	0.00	86.30	6	771	0.78%
2020/06/24	6	86.73	0	0.00	86.80	6	764	0.78%
2020/06/23	2	86.80	1.1	87.06	87.00	0.9	774	0.12%
2020/06/22	1	87.00	1	86.90	87.10	0	773	0.00%
2020/06/19	17	86.55	3	86.20	86.20	14	777	1.80%
2020/06/18	7	87.10	11	87.21	87.00	-4	735	-0.54%
2020/06/17	2	87.40	0	0.00	87.30	2	725	0.28%
2020/06/16	8	87.95	4	87.83	87.90	4	709	0.56%
2020/06/15	10	87.88	3.1	88.28	87.60	6.9	710	0.97%
2020/06/12	11	87.31	6.3	87.65	88.80	4.7	708	0.67%
2020/06/11	1	89.50	12.1	89.06	88.80	-11.1	699	-1.59%
2020/06/10	5.1	89.53	16	89.79	89.20	-11	684	-1.60%
2020/06/09	11.2	89.84	7	89.90	89.70	4.2	682	0.62%
2020/06/08	11.2	89.56	14	89.71	89.70	-2.8	677	-0.41%
2020/06/05	8	88.78	17.1	88.65	88.80	-9.1	655	-1.39%
2020/06/04	8	88.46	18	88.58	88.70	-10	643	-1.55%
2020/06/03	13.1	87.68	14.1	87.65	88.30	-1	632	-0.16%
2020/06/02	14	85.93	6	85.67	86.40	8	614	1.30%
2020/06/01	1	84.80	3	84.53	84.80	-2	609	-0.33%
2020/05/29	6	83.70	11	84.49	83.60	-5	612	-0.82%
2020/05/28	4	83.88	5	84.08	83.80	-1	612	-0.16%
2020/05/27	12	84.28	7	83.94	84.00	5	620	0.81%
2020/05/26	5	83.66	3	83.60	83.50	2	618	0.32%
2020/05/25	6	82.80	6	82.88	83.40	0	620	0.00%
2020/05/22	0	0.00	5	82.30	82.30	-5	614	-0.81%
2020/05/21	5	82.24	1	82.30	82.30	4	619	0.65%
2020/05/20	2	82.20	2.1	82.30	82.10	-0.1	619	-0.01%
2020/05/19	7	82.43	1	82.40	82.40	6	621	0.96%
2020/05/18	4	82.53	5	82.54	82.40	-1	621	-0.16%
2020/05/15	2	81.90	5	82.22	81.90	-3	621	-0.48%
2020/05/14	13	81.95	5.1	82.11	82.00	7.9	623	1.27%
2020/05/13	3	81.53	3	81.77	81.90	0	621	0.00%
2020/05/12	7	81.54	17	81.72	82.10	-10	624	-1.60%
2020/05/11	5	82.16	3	82.17	82.10	2	622	0.32%
2020/05/08	10	82.23	0	0.00	82.10	10	619	1.62%
2020/05/07	11	82.07	6.1	82.35	82.40	4.9	620	0.79%
2020/05/06	6	81.85	6	82.02	81.90	0	619	0.00%
2020/05/05	3	81.47	2	81.85	82.00	1	620	0.16%
2020/05/04	2.1	81.31	12	81.30	81.30	-9.9	624	-1.59%
2020/04/30	12	81.91	7	82.10	82.40	5	625	0.80%
2020/04/29	8	81.35	2	81.80	81.60	6	623	0.96%
2020/04/28	5	80.20	3	80.37	80.60	2	632	0.32%
2020/04/27	6	79.70	19	79.77	79.80	-13	662	-1.96%
2020/04/24	1	78.90	2	78.80	78.80	-1	668	-0.15%
2020/04/23	6	78.80	4	78.85	78.70	2	673	0.30%
2020/04/22	3	77.63	1	78.00	78.50	2	685	0.29%
2020/04/21	13	78.95	40	78.90	78.70	-27	688	-3.92%
2020/04/20	6	78.03	1	78.50	78.00	5	673	0.74%
2020/04/17	7	78.24	8	78.16	78.20	-1	678	-0.15%
2020/04/16	9	77.22	11	77.24	77.80	-2	673	-0.30%
2020/04/15	14	76.11	4	76.23	76.10	10	669	1.49%
2020/04/14	5	75.06	3	75.20	75.50	2	673	0.30%
2020/04/13	6	74.23	2	74.45	74.30	4	673	0.59%
2020/04/10	1.1	74.62	3	74.50	74.50	-2	676	-0.29%
2020/04/09	5	73.86	12	73.91	73.80	-7	682	-1.03%
2020/04/08	1	73.10	1	73.50	73.60	0	684	0.00%
2020/04/07	2.1	73.29	6	73.15	72.90	-3.9	689	-0.57%
2020/04/06	3	72.27	4	72.33	72.20	-1	685	-0.15%
2020/04/01	14	73.39	3	72.93	73.10	11	687	1.60%
2020/03/31	10	73.24	5	72.64	75.10	5	674	0.74%
2020/03/30	1	71.90	2	71.15	71.60	-1	664	-0.15%
2020/03/27	7	72.44	5	72.06	72.20	2	662	0.30%
2020/03/26	2	70.25	11	70.63	70.60	-9	650	-1.38%
2020/03/25	11	69.87	3	70.23	69.90	8	656	1.22%
2020/03/24	7	67.44	4	67.48	67.60	3	649	0.46%
2020/03/23	2	66.50	2	66.00	65.70	0	658	0.00%
2020/03/20	14	65.73	2	66.30	66.20	12	663	1.81%
2020/03/19	21	62.98	15.1	64.43	61.70	5.9	666	0.88%
2020/03/18	6.1	69.81	2	69.00	68.10	4.1	654	0.62%
2020/03/17	7.2	70.41	12	71.47	70.10	-4.8	647	-0.74%
2020/03/16	4	73.83	17	74.13	73.20	-13	641	-2.03%
2020/03/13	25.1	70.72	10	72.49	73.50	15.1	635	2.38%
2020/03/12	10	76.47	12	76.98	75.90	-2	624	-0.32%
2020/03/11	3	78.50	1	79.10	78.20	2	609	0.33%
2020/03/10	2	78.25	4	79.00	78.70	-2	605	-0.33%
2020/03/09	10	80.03	6	80.12	79.80	4	601	0.66%
2020/03/06	2	80.95	3	81.33	81.40	-1	595	-0.17%
2020/03/05	2	80.85	1	81.00	81.60	1	594	0.17%
2020/03/03	2	80.30	0	0.00	80.30	2	590	0.34%
2020/03/02	14	80.47	6.1	80.90	80.20	7.9	586	1.35%
2020/02/25	4	81.80	1	81.80	81.80	3	570	0.53%
2020/02/24	0	0.00	4	82.10	82.20	-4	573	-0.70%
2020/02/21	1	82.30	2	82.50	82.40	-1	577	-0.17%
2020/02/20	8	82.56	6	82.30	82.30	2	577	0.35%
2020/02/19	15	82.70	0	0.00	83.00	15	576	2.60%
2020/02/17	10	82.15	1	82.50	82.30	9	580	1.55%
2020/02/14	0	0.00	2	82.75	82.60	-2	579	-0.35%
2020/02/13	4	82.80	1	82.70	82.40	3	577	0.52%
2020/02/11	3	82.23	7	82.34	82.30	-4	573	-0.70%
2020/02/10	2	82.20	0	0.00	82.10	2	584	0.34%
2020/02/07	3	82.43	1	82.60	82.50	2	596	0.34%
2020/02/06	1	82.40	1	83.00	82.80	0	593	0.00%
2020/02/05	31	82.23	0	0.00	82.10	31	593	5.23%
2020/02/04	12	82.68	0	0.00	82.80	12	588	2.04%
2020/02/03	1	82.30	1.1	82.25	82.80	-0.1	586	-0.02%
2020/01/31	0	0.00	5	83.38	84.00	-5	577	-0.87%
2020/01/30	18	82.32	17	82.91	82.10	1	561	0.18%
2020/01/20	4	85.05	7	84.96	85.00	-3	528	-0.57%
2020/01/17	5	84.88	2	84.60	84.90	3	514	0.58%
2020/01/16	5	84.78	35.2	83.83	84.90	-30.2	507	-5.95%
2020/01/15	6	83.10	0	0.00	83.00	6	495	1.21%
2020/01/14	1	83.10	8	82.93	82.90	-7	491	-1.43%
2020/01/13	5	83.06	0	0.00	83.00	5	494	1.01%
2020/01/10	1	82.30	2	82.30	82.30	-1	495	-0.20%
2020/01/09	1	82.10	0	0.00	82.00	1	504	0.20%
2020/01/08	2	81.40	2	81.80	81.70	0	503	0.00%
2020/01/07	2	81.85	0	0.00	81.80	2	500	0.40%
2020/01/06	0	0.00	6	82.25	82.20	-6	503	-1.19%
2020/01/03	0	0.00	12	82.33	82.60	-12	507	-2.37%
2020/01/02	3	82.30	0	0.00	82.30	3	502	0.60%
2019/12/31	2	81.55	5	81.60	81.30	-3	495	-0.61%
2019/12/30	1	81.90	1	81.80	81.90	0	487	0.00%
2019/12/27	13	81.34	7	81.51	81.70	6	485	1.24%
2019/12/26	0	0.00	1	81.80	81.90	-1	477	-0.21%
2019/12/25	3	81.73	2	82.00	82.00	1	479	0.21%
2019/12/24	2	81.50	2	81.55	81.50	0	478	0.00%
2019/12/23	6	81.40	1	81.50	81.60	5	479	1.04%
2019/12/20	17	81.88	0	0.00	80.60	17	476	3.57%
2019/12/19	10	82.34	1	82.40	82.40	9	470	1.91%
2019/12/18	3	82.40	9	82.78	82.80	-6	469	-1.28%
2019/12/17	23	81.96	3	82.07	81.90	20	462	4.33%
2019/12/16	2	81.60	0	0.00	81.80	2	453	0.44%
2019/12/13	3	81.30	0	0.00	81.30	3	448	0.67%
2019/12/12	5	81.34	0	0.00	81.10	5	454	1.10%
2019/12/11	4	81.25	2	81.30	81.10	2	452	0.44%
2019/12/10	1	81.00	1	81.40	81.40	0	450	0.00%
2019/12/09	2	81.10	7	81.27	81.20	-5	455	-1.10%
2019/12/06	1	81.20	10	81.38	81.20	-9	451	-1.99%
2019/12/04	6	81.15	2	81.00	80.90	4	447	0.89%
2019/11/29	3	81.93	5	82.40	81.90	-2	444	-0.45%
2019/11/28	3	82.23	1	82.50	82.20	2	442	0.45%
2019/11/27	4	82.35	2	82.30	82.80	2	444	0.45%
2019/11/26	4	82.35	1	82.80	82.20	3	443	0.68%
2019/11/25	2	82.40	0	0.00	82.20	2	443	0.45%
2019/11/22	5	82.68	0	0.00	82.70	5	463	1.08%
2019/11/21	6	83.13	11	83.02	83.20	-5	491	-1.02%
2019/11/20	1	83.50	3.1	83.18	83.60	-2.1	494	-0.43%
2019/11/19	3	82.50	26	82.57	82.50	-23	493	-4.66%
2019/11/18	0	0.00	6	82.53	82.60	-6	498	-1.20%
2019/11/15	2	82.20	2	82.55	82.20	0	506	0.00%
2019/11/14	6	81.52	11	81.70	81.80	-5	502	-1.00%
2019/11/13	10	81.90	1	81.70	81.70	9	504	1.78%
2019/11/11	1	81.00	0	0.00	81.20	1	510	0.20%
2019/11/08	18	82.25	1	82.10	82.30	17	512	3.32%
2019/11/07	14	82.53	0	0.00	82.00	14	509	2.75%
2019/11/06	2	82.00	1	81.90	82.00	1	502	0.20%
2019/11/04	1	82.00	0	0.00	82.00	1	496	0.20%
2019/11/01	3	81.87	1	81.90	81.60	2	497	0.40%
2019/10/30	1	81.20	0	0.00	81.30	1	500	0.20%
2019/10/29	0	0.00	1	81.30	80.90	-1	508	-0.20%
2019/10/28	2	81.00	4	81.38	81.20	-2	515	-0.39%
2019/10/25	0	0.00	3	81.10	81.00	-3	529	-0.57%
2019/10/24	3	81.00	2	81.25	81.40	1	538	0.19%
2019/10/23	3	81.10	0	0.00	80.90	3	541	0.55%
2019/10/21	18	82.11	3	82.47	81.70	15	544	2.75%
2019/10/18	5	81.66	6	82.38	82.30	-1	539	-0.19%
2019/10/17	25	81.79	6	82.18	82.10	19	528	3.59%
2019/10/16	1	80.50	6	80.85	81.00	-5	518	-0.96%
2019/10/15	1	80.20	4	79.95	79.90	-3	517	-0.58%
2019/10/14	1	79.30	3	79.77	80.20	-2	524	-0.38%
2019/10/09	17	79.49	12	78.33	78.00	5	523	0.95%
2019/10/08	0	0.00	1	80.00	80.00	-1	516	-0.19%
2019/10/07	1	79.80	0	0.00	80.00	1	517	0.19%
2019/10/04	3	79.90	1	79.90	79.70	2	520	0.38%
2019/10/02	5	79.50	4	79.40	79.40	1	527	0.19%
2019/10/01	7	79.90	1	80.40	79.50	6	533	1.12%
2019/09/27	3	79.50	1	79.50	79.50	2	541	0.37%
2019/09/26	2	79.60	0	0.00	79.50	2	553	0.36%
2019/09/24	10	80.10	1	79.90	79.60	9	566	1.59%
2019/09/23	3	80.57	0	0.00	80.10	3	565	0.53%
2019/09/20	1	80.10	4	80.48	80.60	-3	574	-0.52%
2019/09/19	1	79.80	2	79.95	79.90	-1	579	-0.17%
2019/09/18	1.2	79.33	0	0.00	79.80	1.2	579	0.21%
2019/09/17	5	79.60	0	0.00	79.50	5	580	0.86%
2019/09/16	10	80.10	0	0.00	80.10	10	580	1.72%
2019/09/11	5	80.08	4	80.25	80.00	1	585	0.17%
2019/09/10	1	80.70	1	81.00	80.30	0	584	0.00%
2019/09/06	3	80.80	2	80.85	80.80	1	589	0.17%
2019/09/05	6	80.98	7	81.01	80.80	-1	609	-0.16%
2019/09/04	1	80.60	0	0.00	80.90	1	616	0.16%
2019/09/03	0.1	81.00	5	80.96	81.00	-4.9	622	-0.79%
2019/09/02	5	80.66	8	80.60	80.60	-3	625	-0.48%
2019/08/30	14	79.61	6	79.23	80.00	8	631	1.27%
2019/08/29	5	78.94	10	78.90	79.00	-5	636	-0.78%
2019/08/28	6	80.02	1.6	80.13	79.90	4.4	663	0.66%
2019/08/27	40	81.65	7	81.66	80.50	33	692	4.77%
2019/08/26	6	88.27	10.5	88.38	88.40	-4.5	698	-0.64%
2019/08/23	10	88.29	1	88.50	88.30	9	695	1.29%
2019/08/22	7	88.47	0	0.00	88.30	7	727	0.96%
2019/08/21	1	88.80	2	88.80	88.80	-1	768	-0.13%
2019/08/20	16	88.80	13	88.62	88.50	3	805	0.37%
2019/08/19	0	0.00	1	88.00	88.00	-1	798	-0.13%
2019/08/16	11	87.67	2.2	87.99	87.80	8.8	794	1.11%
2019/08/15	13	87.58	2	87.75	87.50	11	797	1.38%
2019/08/14	3.6	88.42	4	88.53	88.20	-0.4	796	-0.05%
2019/08/13	4	88.15	3	88.43	87.60	1	796	0.13%
2019/08/12	7	88.77	3	88.83	88.70	4	798	0.50%
2019/08/08	2	88.60	4	88.73	88.70	-2	799	-0.25%
2019/08/07	4	87.73	4	87.98	88.00	0	795	0.00%
2019/08/06	3	86.07	2	86.00	86.60	1	794	0.13%
2019/08/05	3	87.80	1	87.50	87.50	2	788	0.25%
2019/08/02	6	88.52	0	0.00	88.30	6	791	0.76%
2019/08/01	1	89.10	2	89.25	89.00	-1	790	-0.13%
2019/07/31	3	88.97	13	89.39	89.50	-10	798	-1.25%
2019/07/30	1	89.20	2	89.40	89.20	-1	798	-0.13%
2019/07/29	10	89.34	5	89.52	89.50	5	792	0.63%
2019/07/26	1	89.20	8	88.75	89.30	-7	783	-0.89%
2019/07/25	39	88.00	7	87.50	88.00	32	778	4.11%
2019/07/24	8	87.84	0	0.00	87.70	8	775	1.03%
2019/07/23	21	87.86	1	87.90	87.90	20	771	2.59%
2019/07/22	7	88.26	4	88.38	88.10	3	772	0.39%
2019/07/19	2	88.30	2	88.35	88.40	0	776	0.00%
2019/07/18	1	87.90	5	87.96	88.00	-4	778	-0.51%
2019/07/17	3	87.90	3	88.13	88.20	0	778	0.00%
2019/07/16	4	88.23	2	88.60	88.10	2	775	0.26%
2019/07/15	3	88.63	4	88.88	88.60	-1	764	-0.13%
2019/07/12	3	89.40	2	89.45	89.50	1	769	0.13%
2019/07/11	1	89.60	1	89.50	89.60	0	781	0.00%
2019/07/10	2	89.70	1	89.60	89.60	1	788	0.13%
2019/07/09	0	0.00	2	89.80	90.00	-2	791	-0.25%
2019/07/08	7	89.63	0	0.00	89.60	7	789	0.89%
2019/07/05	1	90.00	0	0.00	89.90	1	796	0.13%
2019/07/04	2	89.60	7	89.86	89.80	-5	799	-0.63%
2019/07/03	6	88.72	4	88.88	89.60	2	791	0.25%
2019/07/02	1	89.90	4	89.90	89.60	-3	782	-0.38%
2019/07/01	0	0.00	1	90.20	89.60	-1	780	-0.13%
2019/06/28	3	89.37	3	89.37	89.30	0	777	0.00%
2019/06/27	4	90.10	14	89.87	90.00	-10	776	-1.29%
2019/06/26	3	90.00	6	89.92	90.00	-3	768	-0.39%
2019/06/25	2	89.35	1	89.50	89.10	1	762	0.13%
2019/06/24	2	89.95	5	89.84	89.80	-3	760	-0.39%
2019/06/21	3	88.80	10	88.90	89.40	-7	759	-0.92%
2019/06/20	4	89.40	21	89.42	89.10	-17	767	-2.22%
2019/06/19	2	88.05	1	88.80	88.70	1	761	0.13%
2019/06/18	4	87.85	0	0.00	88.40	4	757	0.53%
2019/06/17	3	88.43	3	88.53	88.50	0	753	0.00%
2019/06/14	2.2	87.91	6	87.92	87.80	-3.8	754	-0.50%
2019/06/13	10	87.72	2	87.85	87.60	8	761	1.05%
2019/06/12	5	88.36	3	88.50	88.90	2	759	0.26%
2019/06/11	1	89.90	5	89.56	89.00	-4	760	-0.53%
2019/06/10	3	89.93	2	90.00	89.90	1	757	0.13%
2019/06/06	11	89.33	0	0.00	89.50	11	766	1.43%
2019/06/05	7	89.66	13	89.68	89.50	-6	759	-0.79%
2019/06/04	1	91.00	10	90.96	90.70	-9	754	-1.19%
2019/06/03	39	90.93	52	90.35	91.00	-13	725	-1.79%
2019/05/31	30	90.47	19.2	90.31	90.50	10.8	695	1.55%
2019/05/30	24	90.37	29	90.41	90.40	-5	668	-0.75%
2019/05/29	12	90.25	26	90.21	90.50	-14	646	-2.17%
2019/05/28	50	91.62	27	90.96	88.60	23	607	3.79%
2019/05/27	22	89.17	32	89.63	89.60	-10	560	-1.79%
2019/05/24	1	87.00	2	87.00	86.60	-1	520	-0.19%
2019/05/23	0	0.00	6	86.83	86.70	-6	521	-1.15%
2019/05/22	35	86.41	5	86.64	86.80	30	544	5.51%
2019/05/20	40	85.13	1	85.20	85.10	39	547	7.13%
2019/05/17	21	84.82	0	0.00	84.30	21	544	3.86%
2019/05/16	2	85.50	0	0.00	85.10	2	543	0.36%
2019/05/14	2	84.45	2	84.80	85.30	0	552	0.00%
2019/05/13	2	85.40	0	0.00	85.40	2	550	0.36%
2019/05/10	6	85.67	1	85.80	85.60	5	559	0.89%
2019/05/09	0	0.00	8	86.84	86.80	-8	563	-1.42%
2019/05/08	21	87.12	8	87.34	87.00	13	563	2.31%
2019/05/07	29	86.51	8	86.69	86.90	21	557	3.77%
2019/05/06	5	85.98	0	0.00	85.90	5	559	0.89%
2019/05/03	14	87.26	0	0.00	86.70	14	563	2.48%
2019/05/02	0	0.00	12	87.32	87.30	-12	576	-2.08%
2019/04/30	14	86.54	1	87.00	87.00	13	610	2.13%
2019/04/29	4	87.50	5	87.28	87.00	-1	619	-0.16%
2019/04/26	4	87.53	9	87.54	87.20	-5	617	-0.81%
2019/04/25	1	86.80	0	0.00	86.80	1	616	0.16%
2019/04/23	4	85.05	2	85.20	85.10	2	608	0.33%
2019/04/22	5	85.36	1	86.00	85.40	4	605	0.66%
2019/04/19	30.2	86.27	0	0.00	85.60	30.2	605	4.99%
2019/04/18	10	85.47	2	85.90	85.20	8	603	1.33%
2019/04/17	4	87.00	0	0.00	86.70	4	596	0.67%
2019/04/16	1	87.70	0	0.00	87.70	1	589	0.17%
2019/04/15	7	86.86	0	0.00	86.60	7	583	1.20%
2019/04/12	6	87.30	0	0.00	87.30	6	583	1.03%
2019/04/11	2	87.25	1	87.30	87.30	1	590	0.17%
2019/04/10	10	88.09	14	87.97	87.90	-4	583	-0.69%
2019/04/09	7	88.90	1	88.90	88.80	6	580	1.03%
2019/04/08	3	88.90	3	89.17	89.00	0	581	0.00%
2019/04/03	6	89.05	18	88.83	89.50	-12	582	-2.06%
2019/04/02	7	89.29	0	0.00	89.20	7	581	1.20%
2019/04/01	10	90.16	24	90.07	90.00	-14	579	-2.41%
2019/03/29	2	89.90	1	89.90	90.00	1	574	0.17%
2019/03/28	0	0.00	3	89.87	90.00	-3	575	-0.52%
2019/03/27	3	89.70	2	89.75	89.60	1	576	0.17%
2019/03/26	4	89.05	15.1	89.66	90.00	-11.1	579	-1.92%
2019/03/25	9	88.76	3	88.93	89.00	6	575	1.04%
2019/03/22	2	87.90	4.1	87.93	88.00	-2.1	559	-0.38%
2019/03/21	1	88.00	0	0.00	87.90	1	559	0.18%
2019/03/20	19	88.00	7	87.83	88.00	12	561	2.14%
2019/03/19	3	87.47	2	87.80	87.70	1	562	0.18%
2019/03/18	2	87.90	10.1	87.89	88.00	-8.1	560	-1.45%
2019/03/15	4	87.15	25	87.51	87.80	-21	556	-3.78%
2019/03/14	17	87.24	4	87.53	86.80	13	539	2.41%
2019/03/13	1	86.00	0	0.00	86.10	1	541	0.18%
2019/03/12	8	86.70	3	87.30	86.00	5	537	0.93%
2019/03/11	2	87.40	0	0.00	87.10	2	535	0.37%
2019/03/08	9	87.34	20	86.72	87.40	-11	538	-2.04%
2019/03/07	0	0.00	3	86.43	86.50	-3	539	-0.56%
2019/03/06	1	86.20	8	86.50	86.20	-7	537	-1.30%
2019/03/05	6	87.15	2	87.00	86.80	4	532	0.75%
2019/03/04	3	87.03	8	87.25	87.30	-5	535	-0.93%
2019/02/27	1	87.00	0	0.00	86.90	1	536	0.19%
2019/02/26	0	0.00	7	87.43	87.20	-7	534	-1.31%
2019/02/25	2	87.90	12	87.55	87.20	-10	537	-1.86%
2019/02/22	6	87.50	20	87.65	87.50	-14	541	-2.59%
2019/02/21	6	87.15	12	86.78	87.90	-6	538	-1.11%
2019/02/20	4	85.63	29	85.56	86.10	-25	516	-4.84%
2019/02/19	1	84.90	1	84.30	84.60	0	512	0.00%
2019/02/18	1	84.60	7	84.00	84.20	-6	521	-1.15%
2019/02/15	5	83.54	7	83.49	83.80	-2	533	-0.37%
2019/02/14	1	83.70	8.3	84.10	84.20	-7.3	536	-1.36%
2019/02/13	2	84.15	1	84.70	84.30	1	532	0.19%
2019/02/12	2	84.50	2	84.85	84.50	0	524	0.00%
2019/02/11	1	84.10	10	84.88	85.00	-9	523	-1.72%
2019/01/30	6	84.23	0	0.00	84.50	6	513	1.17%
2019/01/29	3	84.23	5	84.38	84.80	-2	507	-0.39%
2019/01/28	4	84.28	0	0.00	84.50	4	508	0.79%
2019/01/25	5	84.24	14	84.44	84.80	-9	511	-1.76%
2019/01/24	22	84.48	21	84.34	84.30	1	507	0.20%
2019/01/23	13	84.24	18	84.34	84.20	-5	508	-0.98%
2019/01/22	9	82.93	37	82.79	83.80	-28	497	-5.63%
2019/01/21	3	80.77	16.1	80.54	80.70	-13.1	461	-2.83%
2019/01/18	0	0.00	2.3	79.24	79.50	-2.3	461	-0.50%
2019/01/17	2	79.35	3	79.40	79.30	-1	468	-0.21%
2019/01/16	2	78.85	3	79.10	79.00	-1	468	-0.21%
2019/01/15	1	78.20	3	78.80	78.90	-2	477	-0.42%
2019/01/14	1	78.00	0	0.00	78.30	1	474	0.21%
2019/01/11	2	78.50	1	78.70	78.70	1	486	0.21%
2019/01/10	2	78.90	0	0.00	78.90	2	489	0.41%
2019/01/09	1	79.00	11	78.82	79.40	-10	498	-2.01%
2019/01/08	8	78.73	1.5	78.33	78.10	6.5	496	1.31%
2019/01/07	11	79.45	0	0.00	79.60	11	493	2.23%
2019/01/04	6	78.33	11	78.86	79.30	-5	494	-1.01%
2019/01/03	7	78.56	11.3	79.05	78.50	-4.3	517	-0.83%
2019/01/02	9	77.98	5	78.00	78.00	4	516	0.77%
2018/12/28	6	77.43	1	77.70	77.20	5	520	0.96%
2018/12/27	0	0.00	7	77.70	77.30	-7	523	-1.34%
2018/12/26	4	77.65	2	77.35	77.10	2	523	0.38%
2018/12/25	5	76.30	10	76.51	76.20	-5	520	-0.96%
2018/12/24	2	77.10	3	76.87	77.40	-1	518	-0.19%
2018/12/22	2	76.30	2	76.50	76.40	0	520	0.00%
2018/12/21	5	74.90	4	75.48	75.30	1	533	0.19%
2018/12/20	6	75.03	0	0.00	75.10	6	543	1.10%
2018/12/19	2	75.40	0	0.00	75.30	2	556	0.36%
2018/12/18	10	76.40	1	76.10	76.00	9	563	1.60%
2018/12/17	4	77.83	1	77.90	77.70	3	574	0.52%
2018/12/14	1	78.20	0	0.00	78.10	1	588	0.17%
2018/12/13	3	78.60	1	78.60	78.70	2	590	0.34%
2018/12/12	0	0.00	2	78.55	78.70	-2	597	-0.33%
2018/12/11	0	0.00	2	77.70	78.40	-2	595	-0.34%
2018/12/10	3	77.73	6	78.10	77.90	-3	600	-0.50%
2018/12/07	1	78.80	0	0.00	78.60	1	605	0.17%
2018/12/06	4	78.70	5	78.64	78.40	-1	621	-0.16%
2018/12/05	9	79.70	1	79.70	79.80	8	622	1.28%
2018/12/04	27	80.15	15	80.19	80.10	12	634	1.89%
2018/12/03	19	79.45	1	79.40	79.20	18	636	2.83%
2018/11/30	0	0.00	2	79.45	79.10	-2	644	-0.31%
2018/11/29	1	79.20	0	0.00	79.40	1	645	0.16%
2018/11/28	3	78.93	1	79.00	79.40	2	645	0.31%
2018/11/27	0	0.00	2	79.15	79.10	-2	646	-0.31%
2018/11/26	1	79.60	0	0.00	78.60	1	656	0.15%
2018/11/23	2	78.30	3	78.77	78.30	-1	668	-0.15%
2018/11/22	1	78.80	18	78.72	78.80	-17	684	-2.48%
2018/11/21	4	77.75	4	78.45	79.00	0	691	0.00%
2018/11/20	5	77.20	3	77.53	77.60	2	697	0.29%
2018/11/19	2	77.25	0	0.00	77.50	2	729	0.27%
2018/11/16	2	77.50	9	77.91	77.50	-7	766	-0.91%
2018/11/15	2	76.30	3	76.60	77.00	-1	781	-0.13%
2018/11/14	1	74.50	6	75.22	75.40	-5	788	-0.63%
2018/11/13	2	73.10	2	72.75	73.30	0	795	0.00%
2018/11/12	4	71.10	0	0.00	71.60	4	821	0.49%
2018/11/09	1	71.20	1	71.50	71.70	0	872	0.00%
2018/11/08	1	71.70	1	72.00	71.90	0	927	0.00%
2018/11/05	0	0.00	0.1	72.00	71.90	-0.1	946	-0.01%
2018/11/02	1	72.00	5	71.58	72.30	-4	948	-0.42%
2018/10/31	1	69.00	5	70.14	70.30	-4	949	-0.42%
2018/10/30	1	68.70	4	68.85	68.80	-3	945	-0.32%
2018/10/29	2	68.80	9	68.67	68.80	-7	947	-0.74%
2018/10/26	2	69.90	4	68.55	69.00	-2	949	-0.21%
2018/10/25	4	68.93	16.6	68.96	68.70	-12.6	949	-1.33%
2018/10/24	4	70.25	1	69.80	70.00	3	943	0.32%
2018/10/23	8	71.05	0	0.00	70.00	8	942	0.85%
2018/10/22	4	72.05	2	71.90	72.00	2	944	0.21%
2018/10/19	3	71.63	0	0.00	71.80	3	961	0.31%
2018/10/18	7.1	72.42	3	72.60	72.80	4.1	968	0.42%
2018/10/17	5	73.64	0	0.00	73.10	5	979	0.51%
2018/10/15	4	73.48	0	0.00	73.40	4	985	0.41%
2018/10/12	5	73.52	11	73.43	74.20	-6	985	-0.61%
2018/10/11	12	73.78	22	74.27	73.90	-10	991	-1.01%
2018/10/09	0	0.00	1	77.20	76.00	-1	971	-0.10%
2018/10/08	0	0.00	16	76.66	76.80	-16	980	-1.63%
2018/10/05	13	75.55	3	75.70	75.90	10	986	1.01%
2018/10/04	6	76.68	1	76.70	76.60	5	993	0.50%
2018/10/03	2	77.35	2	77.50	77.50	0	1,007	0.00%
2018/10/02	2	77.80	2	77.80	77.70	0	1,026	0.00%
2018/10/01	1	77.80	3	77.67	77.60	-2	1,044	-0.19%
2018/09/28	3	76.50	8	77.25	77.70	-5	1,058	-0.47%
2018/09/27	2	76.70	2	76.90	77.00	0	1,052	0.00%
2018/09/26	6	76.35	2	77.15	76.40	4	1,041	0.38%
2018/09/25	0	0.00	4	77.15	77.10	-4	1,051	-0.38%
2018/09/21	1	75.80	3	75.80	76.60	-2	1,051	-0.19%
2018/09/20	4	76.53	2	76.45	76.20	2	1,038	0.19%
2018/09/18	6	76.18	0	0.00	76.00	6	1,039	0.58%
2018/09/17	2	77.55	5	77.44	77.20	-3	1,046	-0.29%
2018/09/14	4	77.28	1	77.40	77.00	3	1,066	0.28%
2018/09/13	9	76.97	1	77.30	76.70	8	1,074	0.74%
2018/09/12	7	76.26	2	76.40	76.60	5	1,078	0.46%
2018/09/11	4	75.98	0	0.00	75.90	4	1,073	0.37%
2018/09/10	8	77.59	4	77.70	77.00	4	1,072	0.37%
2018/09/07	11	78.25	5	78.32	78.00	6	1,070	0.56%
2018/09/06	8	79.65	11	80.03	79.60	-3	1,077	-0.28%
2018/09/05	5	80.52	14	81.01	80.20	-9	1,081	-0.83%
2018/09/04	1	80.60	0	0.00	80.70	1	1,100	0.09%
2018/09/03	3	80.53	1	80.80	80.50	2	1,108	0.18%
2018/08/31	21	80.09	2	81.10	81.40	19	1,118	1.70%
2018/08/30	22	81.15	2	82.00	80.90	20	1,150	1.74%
2018/08/29	17	82.85	5	83.14	82.50	12	1,186	1.01%
2018/08/28	3	83.30	4	83.85	83.70	-1	1,200	-0.08%
2018/08/27	2	80.90	13	82.23	82.80	-11	1,210	-0.91%
2018/08/24	26	80.53	21	80.80	80.70	5	1,230	0.41%
2018/08/23	19	84.09	4	85.30	86.00	15	1,253	1.20%
2018/08/22	35	84.75	19.1	84.53	84.70	15.9	1,243	1.28%
2018/08/21	28	85.95	1	86.20	85.90	27	1,259	2.14%
2018/08/20	17	86.12	1.1	86.67	86.00	15.9	1,264	1.26%
2018/08/17	19	86.18	7	86.29	85.50	12	1,276	0.94%
2018/08/16	33	85.55	20	85.99	85.30	13	1,274	1.02%
2018/08/15	34.1	87.99	39.1	89.16	87.30	-5	1,264	-0.40%
2018/08/14	3	91.30	12	91.54	91.20	-9	1,245	-0.72%
2018/08/13	10	92.45	6	92.07	91.60	4	1,262	0.32%
2018/08/10	1	92.90	1.1	93.69	93.70	-0.1	1,273	-0.01%
2018/08/09	6	92.82	0	0.00	92.70	6	1,292	0.46%
2018/08/08	1.2	92.60	0	0.00	92.90	1.2	1,318	0.09%
2018/08/07	1.8	92.50	1	93.00	92.50	0.8	1,373	0.06%
2018/08/06	2.1	92.59	0	0.00	92.30	2.1	1,380	0.15%
2018/08/03	5	93.18	3	93.20	92.90	2	1,382	0.14%
2018/08/02	6	93.17	1	93.40	93.40	5	1,378	0.36%
2018/08/01	10	93.59	7	94.09	93.00	3	1,378	0.22%
2018/07/31	0	0.00	2	92.90	92.90	-2	1,374	-0.15%
2018/07/30	0	0.00	1	92.80	93.00	-1	1,376	-0.07%
2018/07/27	9	92.70	5	93.52	92.50	4	1,379	0.29%
2018/07/26	3	93.07	12	93.26	92.90	-9	1,373	-0.66%
2018/07/25	3	92.60	9	92.27	92.00	-6	1,363	-0.44%
2018/07/24	1	90.00	0	0.00	90.90	1	1,354	0.07%
2018/07/23	2	90.70	0	0.00	90.90	2	1,343	0.15%
2018/07/20	11	91.32	5	91.72	90.50	6	1,341	0.45%
2018/07/18	1	91.40	0	0.00	91.00	1	1,334	0.07%
2018/07/17	1	91.30	0	0.00	91.20	1	1,324	0.08%
2018/07/16	19	92.29	4	92.60	92.00	15	1,324	1.13%
2018/07/13	2	92.50	7	93.21	94.00	-5	1,310	-0.38%
2018/07/12	8	92.23	4	93.35	92.30	4	1,303	0.31%
2018/07/11	0	0.00	2	93.05	92.00	-2	1,297	-0.15%
2018/07/10	7	92.59	6.1	93.73	93.40	0.9	1,282	0.07%
2018/07/09	5	92.10	0	0.00	92.60	5	1,270	0.39%
2018/07/06	0	0.00	0.1	91.80	92.00	-0.1	1,258	-0.01%
2018/07/05	0	0.00	10	92.80	92.40	-10	1,288	-0.78%
2018/07/04	10	91.50	3	92.30	92.80	7	1,295	0.54%
2018/07/03	20	91.71	0.2	91.20	91.00	19.8	1,318	1.50%
2018/07/02	7	93.34	0	0.00	93.10	7	1,307	0.54%
2018/06/29	0	0.00	53	93.94	94.10	-53	1,314	-4.03%
2018/06/28	0	0.00	0.2	93.90	93.90	-0.2	1,314	-0.02%
2018/06/27	2	94.10	2	94.60	94.50	0	1,320	0.00%
2018/06/26	0	0.00	9	93.21	94.00	-9	1,312	-0.69%
2018/06/25	13	94.91	2.1	93.61	93.70	10.9	1,300	0.84%
2018/06/22	24.1	95.55	0.2	95.10	95.10	23.9	1,287	1.86%
2018/06/21	1	96.60	10	96.33	96.50	-9	1,278	-0.70%
2018/06/20	1	95.00	19	94.87	95.00	-18	1,274	-1.41%
2018/06/19	0	0.00	2	95.50	95.00	-2	1,278	-0.16%
2018/06/15	13	95.22	0	0.00	95.00	13	1,273	1.02%
2018/06/14	2	96.70	7	95.89	95.20	-5	1,268	-0.39%
2018/06/13	12	96.13	3	95.47	95.50	9	1,264	0.71%
2018/06/12	4	96.48	18	96.59	97.70	-14	1,308	-1.07%
2018/06/11	12	93.70	7	94.81	95.20	5	1,290	0.39%
2018/06/08	9	94.30	19	94.57	94.40	-10	1,302	-0.77%
2018/06/07	29	96.16	20	95.53	95.60	9	1,320	0.68%
2018/06/06	11	96.75	29.2	97.06	98.80	-18.2	1,297	-1.40%
2018/06/05	1	94.20	9	93.96	94.30	-8	1,252	-0.64%
2018/06/04	13	93.15	5	93.78	92.90	8	1,242	0.64%
2018/06/01	38	94.19	11	94.24	93.00	27	1,248	2.16%
2018/05/31	11	92.69	9.1	92.67	93.60	1.9	1,222	0.16%
2018/05/30	24	91.40	30	91.38	91.10	-6	1,182	-0.51%
2018/05/29	1	91.50	4	91.18	91.50	-3	1,160	-0.26%
2018/05/28	9	90.87	4	90.80	90.20	5	1,129	0.44%
2018/05/25	7	91.23	0	0.00	91.00	7	1,111	0.63%
2018/05/24	83	90.86	5.5	90.53	91.20	77.5	1,083	7.15%
2018/05/23	9	90.68	5	90.60	90.50	4	1,059	0.38%
2018/05/22	7	90.11	19	90.23	90.20	-12	1,024	-1.17%
2018/05/21	5	89.32	11	89.40	89.30	-6	998	-0.60%
2018/05/18	11	88.62	7	88.76	88.90	4	991	0.40%
2018/05/17	10	88.58	4	88.68	88.50	6	981	0.61%
2018/05/16	15	88.89	17	89.04	89.10	-2	960	-0.21%
2018/05/15	15	88.57	14	88.78	88.00	1	944	0.11%
2018/05/14	4	86.63	6	86.73	87.00	-2	921	-0.22%
2018/05/11	0	0.00	1	86.40	86.00	-1	928	-0.11%
2018/05/10	2	85.70	1	86.30	85.80	1	936	0.11%
2018/05/09	5	85.78	1	86.40	85.50	4	939	0.43%
2018/05/08	9	85.89	3	86.47	86.10	6	949	0.63%
2018/05/07	17	85.91	3	86.37	85.90	14	965	1.45%
2018/05/04	11	85.66	2	85.60	85.40	9	988	0.91%
2018/05/03	3	85.80	3	86.33	86.30	0	997	0.00%
2018/05/02	5	85.86	0	0.00	85.90	5	1,006	0.50%
2018/04/30	4	86.13	5.2	86.20	86.30	-1.2	1,008	-0.12%
2018/04/27	0	0.00	3	86.10	85.50	-3	1,008	-0.30%
2018/04/26	0	0.00	4	85.93	85.80	-4	1,022	-0.39%
2018/04/25	0	0.00	2	85.80	85.90	-2	1,046	-0.19%
2018/04/24	3	85.43	3	86.23	85.70	0	1,085	0.00%
2018/04/23	2	86.00	1	86.20	86.00	1	1,100	0.09%
2018/04/20	5	86.10	6	85.67	85.80	-1	1,148	-0.09%
2018/04/19	1	84.80	1	85.10	85.70	0	1,160	0.00%
2018/04/18	2.1	84.65	0	0.00	84.80	2.1	1,179	0.18%
2018/04/17	2	84.45	1	84.50	84.30	1	1,222	0.08%
2018/04/16	6	85.48	7	86.04	85.40	-1	1,321	-0.08%
2018/04/13	4	85.55	2	85.70	85.60	2	1,347	0.15%
2018/04/12	2	85.20	2	86.15	86.00	0	1,454	0.00%
2018/04/11	24	87.04	17	86.13	85.90	7	1,481	0.47%
2018/04/10	7	86.50	1	87.20	86.40	6	1,510	0.40%
2018/04/09	4	86.70	12	86.88	86.50	-8	1,599	-0.50%
2018/04/03	8	86.33	4	86.60	86.80	4	1,625	0.25%
2018/04/02	6	86.42	22	86.15	87.30	-16	1,637	-0.98%
2018/03/31	4	85.23	4	85.45	85.70	0	1,625	0.00%
2018/03/30	5	85.18	2	85.00	85.10	3	1,627	0.18%
2018/03/29	1	84.30	8.1	84.36	84.50	-7.1	1,618	-0.44%
2018/03/28	1	83.70	0	0.00	83.70	1	1,616	0.06%
2018/03/27	3	83.10	3.1	83.26	83.40	-0.1	1,612	-0.01%
2018/03/26	3.1	82.20	1	82.10	82.10	2.1	1,607	0.13%
2018/03/23	2	82.30	0.1	84.00	82.10	1.9	1,603	0.12%
2018/03/22	7	82.97	0	0.00	83.10	7	1,596	0.44%
2018/03/21	1.2	83.98	0	0.00	83.40	1.2	1,589	0.08%
2018/03/20	1	83.60	2	83.80	84.00	-1	1,593	-0.06%
2018/03/19	2	85.40	11	85.40	84.70	-9	1,588	-0.57%
2018/03/16	16	84.23	5	86.80	86.80	11	1,573	0.70%
2018/03/15	5	84.48	10	84.58	84.70	-5	1,515	-0.33%
2018/03/14	6	84.87	10	84.81	84.70	-4	1,518	-0.26%
2018/03/13	12	83.93	1	83.90	84.00	11	1,500	0.73%
2018/03/12	0	0.00	1	83.50	83.50	-1	1,472	-0.07%
2018/03/09	6	82.85	5	83.26	83.40	1	1,455	0.07%
2018/03/08	17	82.88	3	82.57	82.50	14	1,453	0.96%
2018/03/07	11	82.26	11	82.55	83.70	0	1,437	0.00%
2018/03/06	8	80.88	2	81.70	80.70	6	1,413	0.42%
2018/03/05	11	81.77	0	0.00	80.70	11	1,418	0.78%
2018/03/02	3	82.50	0	0.00	82.80	3	1,405	0.21%
2018/03/01	4	82.55	0	0.00	82.70	4	1,401	0.29%
2018/02/27	2	83.00	1	82.90	83.00	1	1,396	0.07%
2018/02/26	3	82.93	16	82.91	82.90	-13	1,398	-0.93%
2018/02/23	1	82.70	3	82.77	82.80	-2	1,398	-0.14%
2018/02/22	0	0.00	1	82.80	82.30	-1	1,398	-0.07%
2018/02/21	19	82.75	10	82.51	82.60	9	1,400	0.64%
2018/02/12	4	81.20	20	81.38	81.30	-16	1,402	-1.14%
2018/02/09	14	82.25	3	81.10	82.50	11	1,414	0.78%
2018/02/08	0	0.00	15	81.95	82.40	-15	1,412	-1.06%
2018/02/07	18	81.67	34	82.29	81.70	-16	1,411	-1.13%
2018/02/06	18	80.92	8	81.98	80.80	10	1,400	0.71%
2018/02/05	12	84.16	11	83.95	84.30	1	1,373	0.07%
2018/02/02	14	86.14	0	0.00	86.00	14	1,371	1.02%
2018/02/01	4	87.35	3	87.40	87.00	1	1,389	0.07%
2018/01/31	14	85.66	28	86.40	87.80	-14	1,401	-1.00%
2018/01/30	27	87.93	4.1	87.59	86.90	23	1,405	1.63%
2018/01/29	4	89.63	14	89.59	90.00	-10	1,418	-0.71%
2018/01/26	3	87.53	12.1	88.06	88.50	-9.1	1,413	-0.64%
2018/01/25	11	87.27	3.1	87.29	86.90	7.9	1,551	0.51%
2018/01/24	4	87.93	3	88.07	87.80	1	1,549	0.06%
2018/01/23	6	87.53	3.2	87.91	88.50	2.8	1,592	0.18%
2018/01/22	12	87.13	6.2	87.43	87.50	5.9	1,591	0.37%
2018/01/19	18	86.44	10	86.52	86.10	8	1,600	0.50%
2018/01/18	22	88.80	14	88.27	87.60	8	1,571	0.51%
2018/01/17	3	90.00	1	90.00	90.00	2	1,548	0.13%
2018/01/16	7	89.47	5	89.86	89.00	2	1,532	0.13%
2018/01/15	4.2	88.30	22	89.00	88.40	-17.8	1,485	-1.20%
2018/01/12	3	88.77	9	88.63	88.10	-6	1,501	-0.40%
2018/01/11	10	87.74	53	88.72	88.90	-43	1,487	-2.89%
2018/01/10	14	88.15	17.1	88.40	87.30	-3.1	1,455	-0.21%
2018/01/09	13	86.28	15	86.08	86.50	-2	1,359	-0.15%
2018/01/08	8	86.36	94.3	85.38	86.50	-86.3	1,401	-6.16%
2018/01/05	4	82.40	31	82.37	82.50	-27	1,318	-2.05%
2018/01/04	7	82.23	51	82.26	82.40	-44	1,293	-3.40%
2018/01/03	24	81.16	43.2	81.56	81.80	-19.2	1,238	-1.55%
2018/01/02	14	77.59	28	77.69	79.00	-14	1,149	-1.22%