鴻海 (2317)-美好-苗栗券商分點個股進出

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
185.5
漲跌
▲0.5
漲幅
+0.27%
成交量
67,730張
產業
上市其他電子類股
5970人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－美好-苗栗券商分點個股進出

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

美好-苗栗券商分點個股進出
美好-苗栗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
2024/05/28	3.1	184.85	22.4	184.95	185.50	-19.3	129,230	-0.01%
2024/05/27	18.5	184.15	24.1	183.57	185.00	-5.6	128,741	0.00%
2024/05/24	3.1	173.55	10.2	174.46	176.00	-7.1	127,321	-0.01%
2024/05/23	0	0.00	8.1	172.37	173.00	-8.1	126,500	-0.01%
2024/05/22	5	168.40	7	169.00	169.00	-2	125,395	0.00%
2024/05/21	3.2	166.50	1.1	167.00	166.00	2.1	124,802	0.00%
2024/05/20	16	167.13	4	169.00	167.50	12	124,336	0.01%
2024/05/17	9.6	169.01	4	169.88	170.00	5.6	123,763	0.00%
2024/05/16	12.1	172.80	8.1	177.18	171.50	4	122,712	0.00%
2024/05/15	12.3	168.95	44	170.14	170.50	-31.7	120,759	-0.03%
2024/05/14	10.2	170.58	2.3	171.43	172.00	7.9	118,632	0.01%
2024/05/13	7.5	171.77	56	172.49	169.50	-48.5	116,850	-0.04%
2024/05/10	12.5	168.84	5	169.40	169.50	7.5	115,830	0.01%
2024/05/09	38	173.59	12.1	171.63	170.50	25.9	114,664	0.02%
2024/05/08	60.2	169.97	3	170.17	169.50	57.2	113,075	0.05%
2024/05/07	19.5	168.96	21.6	169.56	169.50	-2.1	112,117	0.00%
2024/05/06	6.6	165.67	76	165.74	167.50	-69.5	110,314	-0.06%
2024/05/03	1	157.50	10	157.45	156.00	-9	107,787	-0.01%
2024/05/02	7	153.00	4.1	153.63	154.00	2.9	107,073	0.00%
2024/04/30	11.2	157.78	0	0.00	156.00	11.2	106,176	0.01%
2024/04/29	4.1	158.88	20.6	159.15	158.50	-16.5	105,289	-0.02%
2024/04/26	13	155.27	14.1	155.32	155.00	-1.1	104,036	0.00%
2024/04/25	13.7	152.38	7.1	153.51	151.50	6.7	102,659	0.01%
2024/04/24	16.6	152.15	32.5	153.06	156.00	-16	101,157	-0.02%
2024/04/23	3.1	144.52	0.3	144.50	144.00	2.8	98,752	0.00%
2024/04/22	9.3	143.18	3	143.50	143.00	6.3	98,059	0.01%
2024/04/19	13.1	141.52	1	143.00	143.00	12.1	97,247	0.01%
2024/04/18	5	147.10	5.6	147.04	148.00	-0.6	95,526	0.00%
2024/04/17	5	146.20	8.5	146.05	146.50	-3.5	94,851	0.00%
2024/04/16	23.6	139.37	18	140.56	141.00	5.6	93,480	0.01%
2024/04/15	11.4	146.19	2.2	147.00	146.00	9.2	90,976	0.01%
2024/04/12	8.2	150.72	6	152.33	150.50	2.2	89,690	0.00%
2024/04/11	28.2	149.60	21	151.40	150.00	7.2	87,961	0.01%
2024/04/10	7	156.21	4.4	156.32	154.50	2.7	85,355	0.00%
2024/04/09	10.1	157.73	7.2	158.70	158.00	2.9	84,044	0.00%
2024/04/08	8	157.75	23	157.22	158.00	-15	82,682	-0.02%
2024/04/03	9.5	157.20	6.5	157.65	159.00	3	81,311	0.00%
2024/04/02	14.7	155.92	45.6	156.90	159.00	-30.9	79,344	-0.04%
2024/04/01	8.1	150.81	5	151.90	150.50	3.1	76,692	0.00%
2024/03/29	7.9	153.08	22.1	153.07	150.00	-14.3	75,560	-0.02%
2024/03/28	13.3	154.04	37.5	153.76	155.50	-24.2	73,210	-0.03%
2024/03/27	12.1	146.80	19.3	146.98	148.50	-7.2	70,339	-0.01%
2024/03/26	16.5	141.94	11.5	143.54	142.00	5	68,483	0.01%
2024/03/25	22.3	144.64	26.5	145.02	145.50	-4.2	66,381	-0.01%
2024/03/22	64	146.26	18.8	145.27	145.50	45.3	64,505	0.07%
2024/03/21	9.6	142.74	8.1	141.86	142.50	1.5	61,032	0.00%
2024/03/20	9.2	139.74	9.3	139.58	138.00	-0.1	58,649	0.00%
2024/03/19	12.4	134.72	13.6	133.02	136.00	-1.2	55,781	0.00%
2024/03/18	9.6	132.88	19.2	133.95	136.00	-9.6	53,182	-0.02%
2024/03/15	3	129.00	79.6	130.75	132.00	-76.6	49,532	-0.15%
2024/03/14	4	119.38	71.7	120.10	121.00	-67.7	43,236	-0.16%
2024/03/13	17.5	121.05	74.4	121.15	120.50	-56.9	40,314	-0.14%
2024/03/12	5.3	115.48	126.7	115.34	119.00	-121.4	34,910	-0.35%	大賣/鉅額交易
2024/03/11	2.3	108.04	34.5	109.52	109.50	-32.2	29,389	-0.11%
2024/03/08	7.1	107.15	11	106.64	105.00	-3.9	27,431	-0.01%
2024/03/07	1	108.00	7	108.00	107.50	-6	26,533	-0.02%
2024/03/06	2	106.50	0.2	106.00	106.50	1.8	26,183	0.01%
2024/03/05	0.2	107.75	18	107.31	106.50	-17.8	26,190	-0.07%
2024/03/04	8	106.25	70	105.16	106.50	-62	25,463	-0.24%
2024/03/01	0.2	103.00	1.1	103.00	102.00	-1	24,125	0.00%
2024/02/27	0	0.00	11	103.95	103.50	-11	23,750	-0.05%
2024/02/26	0	0.00	15	103.90	103.50	-15	23,649	-0.06%
2024/02/23	5	104.00	0	0.00	103.00	5	23,790	0.02%
2024/02/21	0	0.00	22	103.48	103.00	-22	24,289	-0.09%
2024/02/20	0	0.00	2	103.50	103.50	-2	24,762	-0.01%
2024/02/19	0	0.00	3	102.66	103.00	-3	24,617	-0.01%
2024/02/16	0.1	101.50	1.2	101.08	101.50	-1.1	25,053	0.00%
2024/02/15	9	101.56	0	0.00	101.00	9	25,287	0.04%
2024/02/05	5.1	101.80	1	101.50	101.50	4.1	25,125	0.02%
2024/02/02	5.1	102.00	6	102.00	102.00	-0.9	25,105	0.00%
2024/02/01	2	102.50	0	0.00	103.00	2	25,344	0.01%
2024/01/31	0	0.00	2	102.00	102.50	-2	25,428	-0.01%
2024/01/30	11.1	102.50	2	102.00	102.00	9.1	25,581	0.04%
2024/01/29	3	102.33	1	102.50	102.50	2	25,927	0.01%
2024/01/26	4	102.50	4	102.87	102.50	0	26,364	0.00%
2024/01/25	6	102.00	11	101.64	102.00	-5	26,353	-0.02%
2024/01/24	5	101.00	3	101.00	100.50	2	26,387	0.01%
2024/01/22	10	100.15	0	0.00	99.90	10	29,035	0.03%
2024/01/19	1	100.50	1	100.50	100.50	0	29,204	0.00%
2024/01/18	1	99.20	2	99.60	99.90	-1	29,563	0.00%
2024/01/17	16.3	99.31	30	99.10	98.60	-13.7	29,936	-0.05%
2024/01/16	0	100.15	6	100.00	100.00	-6	30,976	-0.02%
2024/01/15	17.1	100.53	0	0.00	100.00	17.1	31,922	0.05%
2024/01/12	4	100.38	0	0.00	100.50	4	32,081	0.01%
2024/01/11	5.2	100.03	1	100.50	100.50	4.2	32,209	0.01%
2024/01/10	2	100.50	0	0.00	100.00	2	32,083	0.01%
2024/01/09	11.2	101.23	0	0.00	101.00	11.2	31,963	0.04%
2024/01/08	1	102.00	1	102.50	101.50	0	31,828	0.00%
2024/01/05	0	0.00	1	104.50	104.00	-1	31,693	0.00%
2024/01/04	0	0.00	1	104.00	104.00	-1	31,937	0.00%
2024/01/03	2	104.50	11	104.50	104.50	-9	32,154	-0.03%
2024/01/02	0	104.50	7.1	104.50	105.00	-7.1	32,305	-0.02%
2023/12/29	1	104.50	0	104.50	104.50	1	32,250	0.00%
2023/12/28	3	103.83	3	103.50	104.00	0	32,274	0.00%
2023/12/26	4.2	103.74	0	0.00	104.00	4.2	32,097	0.01%
2023/12/25	3	103.67	0	0.00	103.50	3	32,284	0.01%
2023/12/22	0	0.00	1	103.50	103.50	-1	32,363	0.00%
2023/12/21	0	103.00	6.1	103.09	103.50	-6.1	32,468	-0.02%
2023/12/20	5.2	103.42	11.1	103.32	104.50	-5.9	32,160	-0.02%
2023/12/19	1	101.50	0	0.00	102.50	1	31,507	0.00%
2023/12/18	0	101.50	0	0.00	102.00	0	31,329	0.00%
2023/12/15	6	101.33	0	0.00	101.50	6	31,177	0.02%
2023/12/14	1	101.50	7	101.29	102.00	-6	30,726	-0.02%
2023/12/12	0.1	101.00	2.2	100.95	101.00	-2.1	30,839	-0.01%
2023/12/11	2	101.00	2	100.75	101.00	0	30,769	0.00%
2023/12/08	0	0.00	0.2	101.50	101.50	-0.2	30,658	0.00%
2023/12/07	1.1	101.00	2	100.75	101.00	-0.9	30,887	0.00%
2023/12/05	0.1	101.00	0.1	101.00	101.00	0	30,895	0.00%
2023/12/04	2	100.75	1.1	100.59	101.00	0.9	30,773	0.00%
2023/12/01	15.2	100.80	1	100.50	100.50	14.2	30,811	0.05%
2023/11/30	6	101.50	1	101.50	101.50	5	30,592	0.02%
2023/11/29	1	102.00	1	102.00	102.00	0	30,267	0.00%
2023/11/28	0	102.50	1	102.50	102.50	-1	29,970	0.00%
2023/11/27	3	102.17	2	102.75	101.50	1	30,482	0.00%
2023/11/24	1	102.50	3	101.50	101.50	-2	30,442	-0.01%
2023/11/22	2.1	102.76	1.2	102.50	102.00	0.9	31,063	0.00%
2023/11/21	0	0.00	18	101.72	102.50	-18	30,942	-0.06%
2023/11/20	1	101.00	28.1	101.55	101.00	-27.1	31,170	-0.09%
2023/11/17	4.1	102.95	29	103.48	102.50	-24.9	30,949	-0.08%
2023/11/16	5	100.50	1	101.00	101.00	4	30,387	0.01%
2023/11/15	1	100.98	2	99.95	100.50	-1	30,054	0.00%
2023/11/14	3	100.33	28.6	100.33	100.00	-25.6	29,488	-0.09%
2023/11/13	1	97.99	0	0.00	97.70	1	29,120	0.00%
2023/11/10	6.1	97.20	0	0.00	97.20	6.1	29,544	0.02%
2023/11/09	6.3	97.75	8.1	97.94	97.90	-1.8	30,337	-0.01%
2023/11/08	3	96.83	10	96.78	97.00	-7	30,321	-0.02%
2023/11/07	7	95.76	1	95.70	96.10	6	30,373	0.02%
2023/11/06	2	96.46	5.1	96.95	96.40	-3.1	30,281	-0.01%
2023/11/03	10	95.67	11	95.62	95.80	-1	29,982	0.00%
2023/11/02	7	96.97	24	96.48	97.00	-17	29,758	-0.06%
2023/11/01	9	95.99	3	96.00	95.60	6	30,097	0.02%
2023/10/31	17.3	95.83	14.4	96.08	96.50	2.9	30,309	0.01%
2023/10/30	51	95.33	14	94.76	94.50	37	29,933	0.12%
2023/10/27	6	98.38	4	98.53	98.20	2	28,083	0.01%
2023/10/26	2.3	98.46	0	0.00	98.50	2.3	28,036	0.01%
2023/10/25	6.2	98.89	2.8	99.05	99.00	3.5	27,773	0.01%
2023/10/24	55.8	98.58	6	99.32	98.30	49.8	27,620	0.18%
2023/10/23	37.9	100.39	17	100.97	100.50	20.9	26,288	0.08%
2023/10/20	12	103.00	17	103.97	103.50	-5	25,919	-0.02%
2023/10/19	46.1	104.35	0	0.00	103.50	46.1	25,714	0.18%
2023/10/18	1	105.50	1	106.00	105.50	0	25,514	0.00%
2023/10/17	1	106.50	8	107.44	106.50	-7	25,614	-0.03%
2023/10/16	0	107.00	6	107.00	107.00	-6	26,265	-0.02%
2023/10/13	3	106.67	2.2	107.45	107.50	0.8	26,851	0.00%
2023/10/12	0	0.00	17	106.85	107.00	-17	27,096	-0.06%
2023/10/11	1	106.00	5.2	106.00	106.00	-4.2	27,348	-0.02%
2023/10/06	5	105.50	23	105.24	105.50	-18	27,369	-0.07%
2023/10/05	5	103.30	0	0.00	103.50	5	27,528	0.02%
2023/10/04	0.1	103.00	0	0.00	103.00	0.1	27,645	0.00%
2023/10/03	1	104.00	0	0.00	104.00	1	27,599	0.00%
2023/10/02	2	104.75	0	0.00	104.50	2	27,816	0.01%
2023/09/28	1.2	103.93	0	0.00	104.00	1.2	28,735	0.00%
2023/09/27	22.1	103.73	2	104.00	104.00	20.1	29,226	0.07%
2023/09/26	10	104.35	1	104.00	104.00	9	30,286	0.03%
2023/09/25	12	105.00	0	0.00	105.50	12	31,242	0.04%
2023/09/22	6	105.00	0	0.00	105.00	6	31,773	0.02%
2023/09/21	9.1	105.11	0	0.00	105.00	9.1	32,181	0.03%
2023/09/20	5	106.10	1	107.00	106.00	4	32,555	0.01%
2023/09/19	0	106.50	1	106.50	106.50	-1	33,360	0.00%
2023/09/18	13	106.12	4	106.13	106.50	9	34,796	0.03%
2023/09/15	9	106.17	0	0.00	106.00	9	35,058	0.03%
2023/09/14	5	106.50	0	0.00	106.50	5	34,962	0.01%
2023/09/13	8	106.50	1	106.00	106.00	7	35,116	0.02%
2023/09/12	0	0.00	10	107.00	107.50	-10	35,594	-0.03%
2023/09/11	0	0.00	1.8	105.41	105.00	-1.8	35,679	-0.01%
2023/09/08	0	0.00	10	105.50	106.00	-10	35,975	-0.03%
2023/09/07	5	105.70	15.2	105.54	105.50	-10.2	36,936	-0.03%
2023/09/06	6	106.00	11	106.50	106.00	-5	38,325	-0.01%
2023/09/05	0	0.00	2	106.50	107.00	-2	38,319	-0.01%
2023/09/04	10	106.25	0	0.00	106.50	10	38,384	0.03%
2023/09/01	3	107.00	11	107.45	107.50	-8	38,403	-0.02%
2023/08/31	4	106.75	30	106.12	106.50	-26	38,772	-0.07%
2023/08/30	4	106.00	8	106.19	106.00	-4	38,234	-0.01%
2023/08/29	26	106.44	3	105.50	106.00	23	38,783	0.06%
2023/08/28	1	108.50	0	0.00	108.00	1	38,485	0.00%
2023/08/24	1	109.00	15.1	109.53	109.50	-14.1	40,302	-0.03%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/22	1	106.50	3	106.50	106.50	-2	41,061	0.00%
2023/08/21	2	106.00	0	0.00	106.00	2	41,271	0.00%
2023/08/18	2	105.75	0	0.00	106.00	2	41,354	0.00%
2023/08/17	1.1	105.59	0	0.00	106.50	1.1	41,432	0.00%
2023/08/16	2.1	105.54	0	0.00	105.50	2.1	41,323	0.01%
2023/08/15	12.1	107.71	0	0.00	107.00	12.1	41,146	0.03%
2023/08/14	0.1	110.00	6	109.75	110.00	-5.9	40,542	-0.01%
2023/08/11	5	108.90	0	0.00	108.50	5	40,690	0.01%
2023/08/09	2	111.00	1	111.00	110.50	1	41,109	0.00%
2023/08/08	0	0.00	3.2	110.47	110.50	-3.2	41,947	-0.01%
2023/08/07	1.3	110.60	2	112.00	109.50	-0.8	41,823	0.00%
2023/08/04	0.3	111.00	10.6	110.25	111.00	-10.3	41,358	-0.02%
2023/08/02	10	108.50	1	108.50	108.00	9	41,384	0.02%
2023/08/01	0	0.00	7	110.21	110.50	-7	40,993	-0.02%
2023/07/31	15	108.93	9	109.89	108.50	6	40,803	0.01%
2023/07/28	7	109.93	7	110.79	109.50	0	40,510	0.00%
2023/07/27	2	111.00	10.2	110.89	110.50	-8.2	40,589	-0.02%
2023/07/26	1	112.00	0	0.00	111.50	1	40,899	0.00%
2023/07/25	6	108.67	5.1	111.75	112.00	0.9	40,721	0.00%
2023/07/24	11	107.27	15	107.83	108.00	-4	39,989	-0.01%
2023/07/21	12	106.75	6	108.00	107.50	6	40,226	0.01%
2023/07/20	17	107.82	1	107.50	108.00	16	40,260	0.04%
2023/07/19	6	109.58	0.1	110.00	108.50	5.9	40,018	0.01%
2023/07/18	2	112.50	42	112.86	112.00	-40	39,654	-0.10%
2023/07/17	0	110.00	7.3	110.14	110.50	-7.3	39,110	-0.02%
2023/07/14	0	0.00	3	106.67	109.50	-3	38,735	-0.01%
2023/07/13	0	0.00	4.2	108.12	107.00	-4.2	38,284	-0.01%
2023/07/12	10	105.00	8	106.88	107.50	2	38,042	0.01%
2023/07/11	4	104.75	0	0.00	105.00	4	37,842	0.01%
2023/07/10	5	104.60	0	0.00	104.50	5	37,828	0.01%
2023/07/07	3	104.83	2	105.00	105.50	1	37,756	0.00%
2023/07/06	7.2	105.86	9	105.61	105.50	-1.8	37,732	0.00%
2023/07/05	4.5	108.96	1	108.50	108.50	3.5	36,789	0.01%
2023/07/04	11.1	111.05	33.2	110.14	110.00	-22.1	36,139	-0.06%
2023/07/03	20.6	114.39	13	114.46	115.00	7.6	35,462	0.02%
2023/06/30	3	112.33	0	0.00	113.00	3	34,309	0.01%
2023/06/29	2	114.75	16	113.72	113.00	-14	33,829	-0.04%
2023/06/28	4	115.38	0	0.00	115.00	4	33,522	0.01%
2023/06/27	15	115.00	6	114.83	114.00	9	33,179	0.03%
2023/06/26	4	114.88	7.6	115.43	115.50	-3.6	32,601	-0.01%
2023/06/21	0	0.00	2.2	112.95	113.00	-2.2	32,082	-0.01%
2023/06/20	10	113.00	1.1	113.00	112.50	8.9	32,028	0.03%
2023/06/19	9	111.83	4.2	112.60	112.50	4.8	31,892	0.02%
2023/06/16	3.8	111.10	2	111.25	111.00	1.8	31,825	0.01%
2023/06/15	3	111.50	5	111.30	111.50	-2	31,398	-0.01%
2023/06/14	5	112.80	7	112.21	112.50	-2	31,855	-0.01%
2023/06/13	3	112.50	30.2	112.23	112.50	-27.2	31,723	-0.09%
2023/06/12	17.1	111.08	22.2	110.40	110.50	-5.1	30,901	-0.02%
2023/06/09	0	0.00	1	107.50	108.00	-1	29,760	0.00%
2023/06/08	0.1	107.00	0	0.00	107.00	0.1	29,876	0.00%
2023/06/06	6	106.17	5	107.00	107.00	1	30,703	0.00%
2023/06/05	0	0.00	12.1	108.04	107.50	-12.1	30,622	-0.04%
2023/06/02	0.1	108.50	13.1	108.08	108.00	-13	31,419	-0.04%
2023/06/01	0	107.00	15.4	107.01	108.00	-15.4	31,156	-0.05%
2023/05/31	2	106.75	9.1	106.28	106.50	-7.1	30,871	-0.02%
2023/05/30	13.1	107.42	28	106.77	107.00	-15	30,356	-0.05%
2023/05/29	7	104.14	10.9	104.62	105.50	-3.9	29,635	-0.01%
2023/05/26	1	102.50	4.1	102.39	102.50	-3.1	29,233	-0.01%
2023/05/24	0	0.00	7	102.50	103.00	-7	28,936	-0.02%
2023/05/23	5	102.50	2	103.00	102.50	3	28,904	0.01%
2023/05/22	4	102.88	5	102.50	103.00	-1	28,907	0.00%
2023/05/19	3	102.83	0	0.00	103.00	3	29,083	0.01%
2023/05/18	0	0.00	1.2	103.08	103.00	-1.2	29,193	0.00%
2023/05/17	0	0.00	3	102.33	102.50	-3	29,333	-0.01%
2023/05/16	4.6	102.28	1	102.00	102.00	3.6	28,993	0.01%
2023/05/15	6	102.00	0	0.00	102.00	6	28,601	0.02%
2023/05/12	5	106.00	7	105.50	102.50	-2	28,557	-0.01%
2023/05/11	5	106.00	7	105.50	105.00	-2	27,867	-0.01%
2023/05/10	1	106.50	6.4	106.42	106.50	-5.4	27,910	-0.02%
2023/05/09	7	106.50	32.1	105.95	106.50	-25.1	28,140	-0.09%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/03	1.1	105.50	4.1	105.50	105.50	-3	29,917	-0.01%
2023/05/02	0.1	105.50	11	105.45	106.00	-11	30,781	-0.04%
2023/04/28	0	0.00	7	104.07	104.50	-7	31,312	-0.02%
2023/04/27	6	103.50	0	0.00	103.50	6	31,454	0.02%
2023/04/26	0	0.00	13	103.73	103.50	-13	31,624	-0.04%
2023/04/25	0	0.00	3.3	103.30	103.00	-3.3	31,354	-0.01%
2023/04/24	0	0.00	14.3	104.00	103.50	-14.3	31,215	-0.05%
2023/04/21	0.1	105.00	12	105.00	104.00	-12	31,240	-0.04%
2023/04/20	0	0.00	5	104.50	104.50	-5	31,018	-0.02%
2023/04/19	0	0.00	2	104.25	104.00	-2	31,244	-0.01%
2023/04/18	12	104.00	1.5	104.00	104.50	10.5	31,266	0.03%
2023/04/17	1	104.00	0	0.00	104.00	1	31,594	0.00%
2023/04/14	10	104.00	6	104.00	104.50	4	32,030	0.01%
2023/04/13	0	0.00	4	102.88	103.00	-4	32,380	-0.01%
2023/04/12	0	0.00	10	102.50	102.50	-10	32,302	-0.03%
2023/04/11	2	103.25	0	0.00	103.50	2	32,585	0.01%
2023/04/10	1	103.00	0	0.00	103.00	1	32,478	0.00%
2023/04/06	1	104.00	1	105.00	103.50	0	32,371	0.00%
2023/03/31	0	0.00	0.3	104.00	104.00	-0.3	31,976	0.00%
2023/03/30	0	0.00	0.1	104.00	104.50	-0.1	32,025	0.00%
2023/03/29	3.1	103.36	3	103.50	103.50	0.1	32,165	0.00%
2023/03/28	1	103.50	0	0.00	103.00	1	32,556	0.00%
2023/03/27	28	104.27	1	104.00	103.50	27	32,645	0.08%
2023/03/24	45.1	104.50	6.3	105.02	105.50	38.8	33,306	0.12%
2023/03/23	1	103.00	0	0.00	103.50	1	32,568	0.00%
2023/03/22	1	104.00	5	104.00	103.50	-4	32,454	-0.01%
2023/03/21	1	104.00	1	103.50	103.50	0	32,672	0.00%
2023/03/20	6	102.83	3.1	102.84	102.50	3	32,644	0.01%
2023/03/17	1.1	103.98	8	103.38	103.50	-7	32,828	-0.02%
2023/03/16	7	102.43	0	0.00	102.00	7	32,303	0.02%
2023/03/15	1	102.50	0.1	102.50	102.50	1	32,585	0.00%
2023/03/14	14	102.00	0	0.00	102.00	14	33,160	0.04%
2023/03/13	3	102.17	0	0.00	103.00	3	33,434	0.01%
2023/03/10	8	101.81	3	102.00	102.00	5	34,333	0.01%
2023/03/09	15	102.87	2	102.50	102.50	13	34,973	0.04%
2023/03/08	6	104.42	0	0.00	104.00	6	35,167	0.02%
2023/03/07	1.1	105.50	40.1	105.29	105.00	-39	35,211	-0.11%
2023/03/06	2.1	103.50	3	103.83	103.50	-1	34,782	0.00%
2023/03/03	0	0.00	2.1	103.50	102.50	-2.1	34,733	-0.01%
2023/03/02	0.2	102.36	0	0.00	102.50	0.2	34,949	0.00%
2023/03/01	5	101.00	1	102.50	102.00	4	35,010	0.01%
2023/02/24	1.4	102.50	0	0.00	101.00	1.4	34,736	0.00%
2023/02/23	7	102.50	1.1	102.50	103.00	6	34,341	0.02%
2023/02/22	3.1	101.51	6	101.58	102.00	-3	34,713	-0.01%
2023/02/21	2	102.75	1	103.00	102.50	1	34,783	0.00%
2023/02/20	3	102.83	1.3	103.40	103.00	1.8	35,331	0.00%
2023/02/17	2.5	103.00	1	103.00	103.50	1.5	35,745	0.00%
2023/02/16	2.3	103.50	13.1	103.19	103.50	-10.7	36,384	-0.03%
2023/02/15	1.1	102.01	9.1	102.11	102.50	-8	37,202	-0.02%
2023/02/14	0.1	101.50	12	102.00	102.00	-12	37,250	-0.03%
2023/02/13	6	101.83	6.1	102.00	101.00	-0.1	37,616	0.00%
2023/02/10	2.1	101.50	16.1	101.50	101.50	-14	37,809	-0.04%
2023/02/09	1.1	101.00	10	100.50	101.00	-9	38,059	-0.02%
2023/02/08	6	100.92	0	0.00	100.50	6	38,379	0.02%
2023/02/07	20.3	100.67	1.1	100.55	100.50	19.2	38,627	0.05%
2023/02/06	5.1	101.51	12.3	101.66	101.50	-7.3	38,581	-0.02%
2023/02/03	12	99.95	0	0.00	99.60	12	38,523	0.03%
2023/02/02	4	100.13	4.1	100.50	100.00	-0.1	38,531	0.00%
2023/02/01	4.1	100.26	3	100.17	100.00	1.1	38,077	0.00%
2023/01/31	3	99.20	19.2	99.34	99.70	-16.2	37,933	-0.04%
2023/01/30	30.4	98.44	0	0.00	98.10	30.4	37,093	0.08%
2023/01/17	1.4	98.34	0	0.00	98.10	1.4	36,341	0.00%
2023/01/16	4.6	98.37	0	0.00	98.10	4.6	36,361	0.01%
2023/01/13	9.6	98.98	0	0.00	98.60	9.6	36,315	0.03%
2023/01/12	2	99.15	5.2	98.90	98.60	-3.2	36,978	-0.01%
2023/01/11	5	99.60	0.3	99.70	99.10	4.7	37,569	0.01%
2023/01/10	0	0.00	3.1	99.50	99.40	-3.1	37,879	-0.01%
2023/01/09	16.6	99.18	1.4	99.24	99.10	15.3	38,027	0.04%
2023/01/06	8	98.54	2	98.55	98.40	6	37,890	0.02%
2023/01/05	2.2	98.30	0	0.00	98.00	2.2	38,045	0.01%
2023/01/04	6.8	98.42	2	98.20	98.10	4.8	38,079	0.01%
2023/01/03	3	98.57	51	98.21	99.10	-48	38,013	-0.13%
2022/12/30	3	99.93	0	0.00	99.90	3	37,602	0.01%
2022/12/29	5.7	99.80	25	99.70	99.70	-19.3	37,753	-0.05%
2022/12/28	1	100.00	12	100.04	100.50	-11	38,005	-0.03%
2022/12/26	0	0.00	3	100.50	101.00	-3	38,115	-0.01%
2022/12/23	5.1	100.51	1	100.00	101.00	4.1	38,434	0.01%
2022/12/22	4	100.63	11	100.95	101.00	-7	38,849	-0.02%
2022/12/21	8.3	100.32	2.5	100.90	100.00	5.8	39,308	0.01%
2022/12/20	16.8	100.44	1	100.50	100.00	15.8	39,198	0.04%
2022/12/19	1	101.00	2.1	101.26	101.50	-1.1	39,135	0.00%
2022/12/16	15.7	100.68	0	0.00	100.50	15.7	38,899	0.04%
2022/12/15	10	101.70	1	102.00	101.50	9	38,102	0.02%
2022/12/14	0	0.00	10	102.45	102.50	-10	38,124	-0.03%
2022/12/13	32	101.39	0	0.00	101.00	32	38,141	0.08%
2022/12/12	6	101.83	7	101.57	102.00	-1	37,850	0.00%
2022/12/08	8.4	101.76	0	0.00	101.50	8.4	37,890	0.02%
2022/12/07	6	102.50	3	103.00	102.00	3	37,817	0.01%
2022/12/06	13	103.50	4	103.50	103.00	9	37,621	0.02%
2022/12/05	3.1	105.68	14	106.04	105.50	-10.9	37,014	-0.03%
2022/12/02	12	105.21	57.6	105.36	105.50	-45.6	36,500	-0.12%
2022/12/01	9.1	102.50	9.1	102.51	103.00	-0.1	35,734	0.00%
2022/11/30	10	101.00	4.1	101.12	100.50	6	34,905	0.02%
2022/11/29	6	100.33	3	100.00	100.00	3	34,038	0.01%
2022/11/28	5.1	100.00	0.1	100.50	100.00	5.1	33,757	0.01%
2022/11/25	2	100.25	0	0.00	100.50	2	33,605	0.01%
2022/11/24	5.1	100.30	0	0.00	101.00	5.1	33,507	0.02%
2022/11/23	5.1	100.51	1.1	101.49	100.50	4.1	33,169	0.01%
2022/11/22	18	100.22	1	100.50	100.50	17	33,091	0.05%
2022/11/21	4.1	100.76	0	0.00	100.00	4.1	32,902	0.01%
2022/11/18	18.1	101.06	1	100.50	100.50	17.1	32,636	0.05%
2022/11/17	13.2	101.31	0	0.00	101.50	13.2	32,326	0.04%
2022/11/16	10.1	101.65	2	102.00	101.50	8.1	32,188	0.03%
2022/11/15	3.1	101.19	3.1	101.67	101.50	0.1	31,685	0.00%
2022/11/14	45.1	100.00	2	100.50	101.50	43.1	31,198	0.14%
2022/11/11	72	100.68	3	100.50	100.00	69	30,512	0.23%
2022/11/10	18.1	100.70	0	0.00	100.50	18.1	29,543	0.06%
2022/11/09	12	101.83	5.1	102.00	102.50	7	29,373	0.02%
2022/11/08	9.3	100.18	0	0.00	100.00	9.3	29,190	0.03%
2022/11/07	10.1	100.19	4	100.00	100.00	6.1	29,498	0.02%
2022/11/04	19.1	100.18	0	0.00	100.50	19.1	29,858	0.06%
2022/11/02	8	101.13	34	101.50	102.00	-26	29,765	-0.09%
2022/11/01	11.2	101.32	1	101.50	101.50	10.2	29,668	0.03%
2022/10/31	2	102.25	0	0.00	102.50	2	29,304	0.01%
2022/10/28	0.1	103.50	0	0.00	104.00	0.1	29,222	0.00%
2022/10/27	0	0.00	27.3	104.06	104.00	-27.3	29,368	-0.09%
2022/10/26	0	0.00	8	103.50	104.00	-8	29,519	-0.03%
2022/10/25	2	102.00	0	0.00	103.50	2	29,293	0.01%
2022/10/21	2.3	103.00	0.1	103.00	103.50	2.3	28,923	0.01%
2022/10/20	7.2	102.28	1	101.50	102.50	6.2	29,034	0.02%
2022/10/19	5	103.10	0	0.00	103.00	5	28,453	0.02%
2022/10/18	1.1	104.95	1	103.50	103.50	0.1	28,204	0.00%
2022/10/17	1.1	104.56	0	0.00	105.00	1.1	28,041	0.00%
2022/10/14	10	105.00	6	105.00	105.00	4	27,956	0.01%
2022/10/13	18	103.39	1.2	103.50	103.50	16.8	28,122	0.06%
2022/10/11	10.1	104.45	0	0.00	104.00	10.1	27,628	0.04%
2022/10/07	12	107.00	0	0.00	107.50	12	27,413	0.04%
2022/10/06	1	107.50	0.1	107.00	107.50	1	27,815	0.00%
2022/10/05	2.1	106.98	6	106.42	107.00	-4	27,893	-0.01%
2022/10/04	3	102.00	2.1	102.50	102.50	1	27,455	0.00%
2022/10/03	1.2	101.04	2	101.00	101.00	-0.9	27,474	0.00%
2022/09/30	0.1	101.50	1	100.00	102.00	-0.9	27,695	0.00%
2022/09/29	8	101.06	0	0.00	101.50	8	27,913	0.03%
2022/09/28	8.1	101.13	1	100.50	100.50	7.1	28,002	0.03%
2022/09/27	6.2	103.60	1	103.50	103.50	5.2	27,942	0.02%
2022/09/26	13	104.42	4.1	104.74	104.00	8.9	28,760	0.03%
2022/09/23	0.1	106.50	0	0.00	106.50	0.1	29,122	0.00%
2022/09/22	0	0.00	2	106.50	107.00	-2	29,606	-0.01%
2022/09/21	24	107.90	0	0.00	107.00	24	29,763	0.08%
2022/09/20	1.1	108.00	2.4	108.21	108.50	-1.3	29,793	0.00%
2022/09/19	2	107.00	0	0.00	107.00	2	29,797	0.01%
2022/09/16	2.1	107.26	1	107.00	107.50	1.1	30,004	0.00%
2022/09/15	0	108.00	1.8	108.28	108.00	-1.8	30,148	-0.01%
2022/09/14	11	107.95	10	108.00	107.50	1	30,383	0.00%
2022/09/13	1	110.00	5	109.80	110.00	-4	30,584	-0.01%
2022/09/12	1	108.00	0.5	108.00	108.50	0.5	30,594	0.00%
2022/09/08	2.3	106.80	0	0.00	107.00	2.3	31,113	0.01%
2022/09/07	8.1	106.82	0	0.00	106.00	8.1	31,387	0.03%
2022/09/02	6.3	107.05	0	0.00	107.50	6.3	31,931	0.02%
2022/09/01	6.1	107.50	0	0.00	107.50	6.1	32,046	0.02%
2022/08/31	0.1	108.50	0	0.00	109.00	0.1	31,915	0.00%
2022/08/30	3.5	108.21	0	0.00	108.50	3.5	31,741	0.01%
2022/08/29	1.2	108.07	0	0.00	108.00	1.2	32,006	0.00%
2022/08/26	12.1	109.92	1	110.00	110.50	11.1	32,155	0.03%
2022/08/25	1.5	109.50	1	110.00	109.50	0.5	32,478	0.00%
2022/08/24	1.1	109.50	0	0.00	109.50	1.1	33,426	0.00%
2022/08/23	9	110.06	0	0.00	110.00	9	34,509	0.03%
2022/08/22	0	0.00	10	110.50	111.00	-10	34,940	-0.03%
2022/08/19	1.1	111.05	0	0.00	111.00	1.1	35,525	0.00%
2022/08/17	0	0.00	3.1	112.48	112.50	-3.1	36,728	-0.01%
2022/08/16	3	111.00	6	111.50	111.00	-3	36,840	-0.01%
2022/08/15	1	112.00	6.2	112.42	112.00	-5.1	36,930	-0.01%
2022/08/12	0	0.00	28.1	113.05	112.50	-28.1	37,208	-0.08%
2022/08/11	10.1	112.25	18	112.42	113.00	-8	37,022	-0.02%
2022/08/10	0	0.00	3	110.17	110.00	-3	36,918	-0.01%
2022/08/09	0	0.00	9.2	108.50	109.00	-9.2	36,398	-0.03%
2022/08/08	0	0.00	1	107.00	108.00	-1	36,343	0.00%
2022/08/05	2	109.00	20	108.50	108.00	-18	36,295	-0.05%
2022/08/04	2	108.00	0	0.00	108.00	2	36,249	0.01%
2022/08/03	1	107.00	2	107.25	108.50	-1	35,932	0.00%
2022/08/02	1	108.00	2	107.00	108.00	-1	35,709	0.00%
2022/08/01	0	0.00	1	108.50	109.00	-1	35,441	0.00%
2022/07/29	1	108.50	1	109.00	109.00	0	35,652	0.00%
2022/07/28	2	108.00	1	108.50	108.50	1	35,867	0.00%
2022/07/26	0	0.00	1	107.50	108.00	-1	35,778	0.00%
2022/07/25	0	0.00	2.3	106.87	107.50	-2.3	35,635	-0.01%
2022/07/22	1	106.00	6	106.00	106.00	-5	35,447	-0.01%
2022/07/21	1	104.50	3	105.00	105.50	-2	35,462	-0.01%
2022/07/20	2	104.25	9	103.50	103.50	-7	35,419	-0.02%
2022/07/19	1	104.00	3	104.33	104.00	-2	35,511	-0.01%
2022/07/18	10	105.00	1	104.50	105.00	9	35,446	0.03%
2022/07/15	7	105.07	2	105.25	105.00	5	35,469	0.01%
2022/07/14	1	105.00	6	103.17	105.00	-5	35,384	-0.01%
2022/07/13	1	103.50	10.5	103.24	102.50	-9.5	34,910	-0.03%
2022/07/12	9	100.22	12	100.08	100.50	-3	34,569	-0.01%
2022/07/11	15	101.17	0	0.00	101.00	15	34,330	0.04%
2022/07/08	1	102.00	1	101.50	102.00	0	34,172	0.00%
2022/07/07	0	0.00	1.5	102.00	103.50	-1.5	33,867	0.00%
2022/07/06	2	101.50	1	100.50	100.50	1	33,478	0.00%
2022/07/05	3	102.67	2	103.00	102.50	1	33,199	0.00%
2022/07/04	7.1	100.58	1	99.90	100.00	6.1	32,860	0.02%
2022/07/01	11	106.45	0	0.00	106.00	11	32,262	0.03%
2022/06/30	4.1	109.13	27	109.52	109.00	-22.9	31,744	-0.07%
2022/06/29	0.1	111.50	0.3	112.00	111.00	-0.2	31,393	0.00%
2022/06/28	1	111.50	3	111.83	112.00	-2	31,168	-0.01%
2022/06/27	1	111.50	2	111.50	111.00	-1	31,040	0.00%
2022/06/24	0	109.50	0	0.00	110.00	0	30,863	0.00%
2022/06/23	1.2	108.17	68	108.99	108.00	-66.8	30,701	-0.22%
2022/06/22	0	0.00	0.2	110.50	109.50	-0.2	30,281	0.00%
2022/06/21	0	0.00	4	111.00	112.00	-4	30,597	-0.01%
2022/06/20	1	110.00	12	109.96	109.00	-11	30,276	-0.04%
2022/06/17	3.4	109.84	11.4	110.00	109.50	-8	30,071	-0.03%
2022/06/16	2.1	112.69	4	112.38	111.50	-1.9	29,597	-0.01%
2022/06/15	3.3	112.00	0	0.00	112.00	3.3	30,439	0.01%
2022/06/14	9	110.28	4.1	111.37	111.50	4.9	30,755	0.02%
2022/06/13	7.2	111.71	0	0.00	111.50	7.2	30,823	0.02%
2022/06/10	0	0.00	3	114.50	114.00	-3	30,587	-0.01%
2022/06/09	4	115.00	1	114.00	115.50	3	30,617	0.01%
2022/06/08	5	114.00	7	114.07	114.00	-2	30,518	-0.01%
2022/06/07	4	114.13	0.1	115.00	113.50	4	30,625	0.01%
2022/06/06	1.2	114.15	2	115.75	115.50	-0.9	30,483	0.00%
2022/06/02	1	115.00	2.9	115.06	114.00	-1.9	30,890	-0.01%
2022/06/01	4.1	114.99	21.1	114.90	114.50	-17	31,010	-0.05%
2022/05/31	1.1	111.98	9	112.06	113.00	-8	30,133	-0.03%
2022/05/27	2	110.25	11	110.23	110.00	-9	28,372	-0.03%
2022/05/26	3	109.33	7.1	109.50	109.00	-4.1	27,992	-0.01%
2022/05/25	0.1	109.50	29	109.50	109.50	-29	27,818	-0.10%
2022/05/24	4	108.50	2.1	108.50	108.00	2	27,347	0.01%
2022/05/23	7	108.36	10	108.50	108.00	-3	26,969	-0.01%
2022/05/20	2.4	107.51	10.3	107.90	107.00	-7.9	26,832	-0.03%
2022/05/19	0.1	106.50	5.1	106.29	107.50	-5	26,456	-0.02%
2022/05/18	1.5	106.48	15	106.30	107.00	-13.6	26,023	-0.05%
2022/05/17	2	104.50	3	105.00	105.00	-1	25,518	0.00%
2022/05/16	0	104.50	0	0.00	104.50	0	25,323	0.00%
2022/05/13	0	0.00	1.1	103.50	104.00	-1.1	25,172	0.00%
2022/05/12	3.3	102.52	15	102.50	102.00	-11.8	25,217	-0.05%
2022/05/11	1	103.50	5	103.50	103.00	-4	25,124	-0.02%
2022/05/06	9.3	102.85	0	0.00	104.00	9.3	25,527	0.04%
2022/05/05	10	105.00	3.1	104.99	104.50	7	25,631	0.03%
2022/05/04	0.1	104.00	1	104.00	104.00	-1	25,602	0.00%
2022/05/03	0.3	102.50	0	0.00	102.50	0.3	25,586	0.00%
2022/04/29	0	0.00	4	101.50	102.00	-4	25,993	-0.02%
2022/04/27	7	100.34	3.6	100.08	100.00	3.5	26,323	0.01%
2022/04/26	0.1	101.00	1	100.50	101.00	-0.9	26,227	0.00%
2022/04/25	6.8	101.00	1	100.50	100.50	5.8	26,131	0.02%
2022/04/22	1	102.50	1	103.00	103.50	0	25,723	0.00%
2022/04/21	0	0.00	2	103.50	103.00	-2	26,086	-0.01%
2022/04/20	6	102.08	1	102.00	103.00	5	26,106	0.02%
2022/04/19	7	102.71	3	102.50	102.00	4	26,095	0.02%
2022/04/18	11	102.36	5	102.50	102.50	6	26,235	0.02%
2022/04/15	1	103.49	1	103.00	103.00	0	26,622	0.00%
2022/04/13	0	0.00	3	103.83	104.00	-3	27,740	-0.01%
2022/04/12	3	102.50	2	102.50	102.00	1	29,846	0.00%
2022/04/11	19	102.05	3.2	102.03	102.00	15.8	29,853	0.05%
2022/04/08	5.1	102.90	0.3	103.00	103.00	4.8	29,736	0.02%
2022/04/07	15.6	103.71	5.1	103.51	103.00	10.4	29,605	0.04%
2022/04/06	21	104.98	0.1	105.00	105.00	20.9	29,253	0.07%
2022/04/01	6	104.75	3	104.50	104.50	3	28,990	0.01%
2022/03/31	2	106.25	2	106.25	106.00	0	28,748	0.00%
2022/03/30	0	0.00	4	105.50	105.50	-4	28,608	-0.01%
2022/03/29	4.1	105.26	1	105.50	105.50	3.1	28,506	0.01%
2022/03/28	1	106.00	1	106.50	106.00	0	28,443	0.00%
2022/03/25	3	106.17	3.1	106.02	106.00	-0.1	28,332	0.00%
2022/03/24	7.4	106.76	13	106.69	106.50	-5.7	28,289	-0.02%
2022/03/23	1	104.50	2	104.75	105.50	-1	27,980	0.00%
2022/03/22	6	104.00	0	0.00	104.00	6	28,224	0.02%
2022/03/21	1	105.50	1.2	106.35	104.50	-0.2	28,256	0.00%
2022/03/18	13.4	104.10	4.2	105.02	106.00	9.2	28,271	0.03%
2022/03/17	0	0.00	6.2	103.67	104.00	-6.2	27,192	-0.02%
2022/03/16	9.2	100.79	0	0.00	101.50	9.2	26,806	0.03%
2022/03/15	1	101.01	2	101.00	101.00	-1	26,458	0.00%
2022/03/14	7.1	102.93	0	0.00	102.50	7.1	26,525	0.03%
2022/03/11	2.1	103.00	7.1	103.50	103.50	-5	26,516	-0.02%
2022/03/10	4.1	103.01	5.3	103.22	103.00	-1.3	26,500	0.00%
2022/03/09	2.3	101.57	19	101.87	101.50	-16.7	26,385	-0.06%
2022/03/08	8.6	101.27	2	100.50	101.50	6.6	26,349	0.03%
2022/03/07	2.2	102.77	0	0.00	102.50	2.2	25,720	0.01%
2022/03/04	0	0.00	2	104.00	105.00	-2	25,816	-0.01%
2022/03/03	1	105.00	2	105.00	104.50	-1	25,972	0.00%
2022/03/02	1	104.50	2	104.50	104.50	-1	26,143	0.00%
2022/03/01	0	0.00	1.1	105.00	104.50	-1.1	26,204	0.00%
2022/02/25	13	103.00	2	103.00	103.00	11	26,220	0.04%
2022/02/24	20	103.58	1	103.50	102.50	19	26,098	0.07%
2022/02/23	0.1	105.50	0	0.00	105.00	0.1	25,606	0.00%
2022/02/22	17	104.50	9	104.28	104.50	8	25,709	0.03%
2022/02/21	6.1	105.59	1	106.00	106.00	5.1	25,784	0.02%
2022/02/18	0	0.00	1	105.50	105.50	-1	25,924	0.00%
2022/02/17	7	105.57	5	105.50	106.00	2	25,998	0.01%
2022/02/16	5	105.50	6	105.00	105.50	-1	26,003	0.00%
2022/02/15	8	104.31	1	104.50	104.00	7	26,223	0.03%
2022/02/14	15	104.13	17	104.50	104.00	-2	26,310	-0.01%
2022/02/11	2	105.50	21	105.48	106.00	-19	26,318	-0.07%
2022/02/10	1.1	106.05	2	106.00	106.50	-0.9	26,440	0.00%
2022/02/09	7	105.93	3.1	106.16	106.50	4	26,437	0.01%
2022/02/08	4	105.38	13.1	105.42	105.50	-9.1	26,352	-0.03%
2022/02/07	2.1	103.74	2.2	103.50	103.00	-0.2	25,826	0.00%
2022/01/26	3.3	102.24	5.6	102.32	102.00	-2.3	25,471	-0.01%
2022/01/25	13	102.42	1	103.00	103.00	12	25,257	0.05%
2022/01/24	5.2	103.60	2.2	103.06	103.00	3.1	25,076	0.01%
2022/01/21	6	102.33	1	102.50	102.00	5	24,727	0.02%
2022/01/20	1.1	103.05	1	103.50	103.00	0.1	24,415	0.00%
2022/01/18	2	104.00	0.1	104.50	103.50	2	24,100	0.01%
2022/01/17	5	103.70	1.8	103.72	103.50	3.2	24,204	0.01%
2022/01/14	7.1	103.85	1	104.00	103.50	6.1	24,181	0.03%
2022/01/13	0.5	105.50	7	105.07	105.50	-6.5	24,050	-0.03%
2022/01/12	1	104.00	0	0.00	104.50	1	24,214	0.00%
2022/01/11	5	104.50	1	104.50	104.50	4	24,338	0.02%
2022/01/10	14	105.43	12	105.33	104.50	2	24,605	0.01%
2022/01/07	9	106.56	5	106.60	106.50	4	24,846	0.02%
2022/01/06	27.1	107.28	1	107.00	107.00	26.1	24,497	0.11%
2022/01/05	8.5	108.53	39.1	109.14	109.00	-30.6	23,990	-0.13%
2022/01/04	17	103.56	2	103.75	103.50	15	22,264	0.07%
2022/01/03	6	103.75	11	103.64	103.00	-5	22,420	-0.02%
2021/12/30	11.1	104.27	0	0.00	104.00	11.1	22,693	0.05%
2021/12/29	0	0.00	0.1	105.00	105.00	-0.1	23,058	0.00%
2021/12/27	10	104.50	11.1	104.00	104.50	-1.1	23,690	0.00%
2021/12/24	1.1	104.02	0.2	105.00	104.00	0.9	24,112	0.00%
2021/12/23	2	104.00	0	0.00	104.00	2	24,295	0.01%
2021/12/22	1.4	104.00	0.1	104.00	103.50	1.4	24,599	0.01%
2021/12/21	0.1	104.00	1.1	104.45	104.50	-1	24,777	0.00%
2021/12/20	3.1	103.01	0	0.00	103.00	3.1	24,788	0.01%
2021/12/17	2	103.50	0.4	104.00	103.50	1.6	24,743	0.01%
2021/12/16	16	104.06	2	104.00	103.50	14	24,530	0.06%
2021/12/15	1	104.51	1	105.00	105.00	0	24,606	0.00%
2021/12/14	1.1	105.00	0	0.00	104.50	1.1	24,867	0.00%
2021/12/13	8.1	105.19	0	0.00	104.50	8.1	24,882	0.03%
2021/12/10	1	105.00	0.1	105.50	105.00	1	25,648	0.00%
2021/12/09	11.1	105.50	0.1	105.50	106.00	11	25,628	0.04%
2021/12/08	3	105.50	1	105.50	105.00	2	25,632	0.01%
2021/12/07	5.1	106.31	0	0.00	106.00	5.1	25,267	0.02%
2021/12/06	1	107.00	11	106.23	106.50	-10	25,185	-0.04%
2021/12/03	2	105.50	0.1	105.50	105.00	2	25,281	0.01%
2021/12/02	2	105.75	1	106.50	105.00	1	25,365	0.00%
2021/12/01	0.1	105.50	1	105.50	105.50	-1	25,219	0.00%
2021/11/30	2	104.00	0	0.00	103.50	2	25,243	0.01%
2021/11/29	3	103.17	3.1	103.49	103.50	-0.1	24,913	0.00%
2021/11/26	4.2	103.88	3	103.50	103.50	1.2	24,820	0.00%
2021/11/25	19	105.32	0	0.00	105.00	19	24,927	0.08%
2021/11/24	10.6	105.34	1	105.50	105.50	9.6	24,868	0.04%
2021/11/23	0	0.00	2	106.00	106.00	-2	24,601	-0.01%
2021/11/22	2.2	106.77	3.1	107.00	106.50	-0.9	24,446	0.00%
2021/11/19	1	106.50	1	106.50	106.50	0	24,384	0.00%
2021/11/18	4	106.63	5	106.80	107.00	-1	24,337	0.00%
2021/11/17	2	107.00	5	107.90	107.00	-3	24,205	-0.01%
2021/11/16	3	108.50	3.1	108.32	108.00	-0.1	24,180	0.00%
2021/11/15	2	108.50	4	109.38	108.00	-2	24,775	-0.01%
2021/11/12	3	108.67	24	108.77	109.00	-21	24,877	-0.08%
2021/11/11	2	107.50	0	0.00	107.50	2	24,858	0.01%
2021/11/10	1.1	109.50	2	109.00	109.00	-0.9	25,126	0.00%
2021/11/09	14	107.46	5	108.00	108.00	9	25,521	0.04%
2021/11/08	2	107.00	3	107.50	107.50	-1	25,431	0.00%
2021/11/05	2	107.75	5	108.50	109.00	-3	25,877	-0.01%
2021/11/03	0	0.00	1	107.50	107.50	-1	26,495	0.00%
2021/11/01	2	107.25	1	107.50	106.50	1	26,974	0.00%
2021/10/29	5	107.20	2	107.25	107.00	3	27,025	0.01%
2021/10/28	1	108.00	0.4	108.50	108.50	0.6	27,041	0.00%
2021/10/27	1	108.00	1	108.00	108.00	0	27,205	0.00%
2021/10/25	1	108.50	2	108.50	108.00	-1	27,459	0.00%
2021/10/22	0	0.00	1.1	107.05	107.50	-1.1	27,653	0.00%
2021/10/21	0.1	108.00	1	108.00	108.00	-1	27,868	0.00%
2021/10/20	2.2	107.24	1.1	107.50	107.50	1.1	27,916	0.00%
2021/10/19	8.4	107.12	3	107.83	107.00	5.4	27,785	0.02%
2021/10/18	7.6	108.22	7	109.50	107.50	0.6	28,334	0.00%
2021/10/15	2	109.50	18	108.56	109.50	-16	28,682	-0.06%
2021/10/14	2	106.75	12.1	107.00	106.50	-10.1	28,303	-0.04%
2021/10/13	9.1	105.11	10	105.75	105.50	-0.9	28,537	0.00%
2021/10/12	8	105.06	2	106.00	105.00	6	28,786	0.02%
2021/10/08	3	107.50	14.1	107.68	108.00	-11.1	29,185	-0.04%
2021/10/07	1.1	106.45	22.1	105.84	107.00	-21	29,179	-0.07%
2021/10/06	3.1	103.51	12	103.88	103.00	-9	29,150	-0.03%
2021/10/05	18	101.39	8	101.13	101.50	10	28,786	0.03%
2021/10/04	21.1	102.93	0	0.00	103.00	21.1	28,567	0.07%
2021/10/01	8.1	103.44	0	0.00	103.00	8.1	28,543	0.03%
2021/09/30	6	104.17	8	104.31	105.00	-2	28,439	-0.01%
2021/09/29	12.1	104.88	1	104.50	105.00	11.1	28,792	0.04%
2021/09/28	10.2	106.46	0	0.00	106.50	10.2	29,592	0.03%
2021/09/27	1	107.50	2	108.00	107.50	-1	29,497	0.00%
2021/09/24	1	107.50	1	107.50	107.50	0	29,530	0.00%
2021/09/23	4	107.00	1	107.50	106.50	3	29,793	0.01%
2021/09/22	6	106.50	2	106.75	107.00	4	29,774	0.01%
2021/09/17	3	107.83	2	109.25	108.50	1	29,528	0.00%
2021/09/16	3	108.17	0	0.00	107.50	3	29,476	0.01%
2021/09/15	8	109.44	4	110.00	108.50	4	29,612	0.01%
2021/09/14	3	107.33	1	107.50	107.50	2	29,019	0.01%
2021/09/10	6	107.50	1	108.00	108.00	5	29,390	0.02%
2021/09/09	6	106.92	0	0.00	107.00	6	29,660	0.02%
2021/09/08	4	107.88	0	0.00	107.50	4	29,623	0.01%
2021/09/07	5	108.80	4	108.88	108.50	1	29,547	0.00%
2021/09/06	1	112.44	6.7	111.59	111.00	-5.7	29,553	-0.02%
2021/09/03	13	112.50	1	112.00	112.50	12	29,849	0.04%
2021/09/02	6	111.17	2.2	111.00	111.50	3.8	29,768	0.01%
2021/09/01	4	110.38	7	111.43	111.00	-3	29,654	-0.01%
2021/08/31	2	108.50	2.4	108.79	111.00	-0.4	29,587	0.00%
2021/08/30	0	0.00	1.2	108.08	109.00	-1.2	29,418	0.00%
2021/08/27	0	0.00	5.3	107.06	108.00	-5.3	29,666	-0.02%
2021/08/26	0	0.00	1	107.50	107.50	-1	29,835	0.00%
2021/08/25	1	108.00	0	0.00	108.50	1	30,168	0.00%
2021/08/23	2	106.00	6	106.50	107.50	-4	30,576	-0.01%
2021/08/20	1	102.50	11.1	104.05	104.50	-10.1	30,649	-0.03%
2021/08/19	7.2	104.46	2	103.25	103.00	5.2	31,163	0.02%
2021/08/18	1.1	105.52	0	0.00	107.00	1.1	30,717	0.00%
2021/08/17	0.6	107.50	2.1	107.48	106.50	-1.5	31,031	0.00%
2021/08/16	7	107.00	0	0.00	107.50	7	31,124	0.02%
2021/08/13	1	110.00	1	109.00	109.00	0	31,441	0.00%
2021/08/12	1	109.00	0.1	109.00	109.00	0.9	31,378	0.00%
2021/08/11	3	106.50	2	108.50	109.00	1	31,859	0.00%
2021/08/10	8.2	109.69	1	111.00	108.50	7.2	32,440	0.02%
2021/08/09	1.1	112.45	0	0.00	112.00	1.1	33,341	0.00%
2021/08/06	4.1	111.77	5	112.70	112.50	-0.9	33,684	0.00%
2021/08/05	2	111.76	3	111.83	112.00	-1	34,169	0.00%
2021/08/04	1	111.50	4	112.13	112.00	-3	36,329	-0.01%
2021/08/03	8	111.00	0	0.00	111.50	8	37,309	0.02%
2021/08/02	1	111.00	4	112.00	113.00	-3	37,640	-0.01%
2021/07/30	1	110.00	4	110.50	110.00	-3	38,246	-0.01%
2021/07/29	1	111.00	0	0.00	111.00	1	38,400	0.00%
2021/07/28	4	109.38	2	109.50	110.50	2	39,142	0.01%
2021/07/27	2	111.00	4.8	111.00	111.50	-2.8	40,042	-0.01%
2021/07/26	2	110.00	0	110.00	110.00	2	40,774	0.00%
2021/07/23	25	111.00	5	110.20	110.50	20	40,978	0.05%
2021/07/22	6	110.25	0	0.00	110.50	6	41,267	0.01%
2021/07/21	1.3	113.50	9	114.89	112.50	-7.7	41,185	-0.02%
2021/07/20	3	115.33	1	115.01	114.50	2	40,817	0.00%
2021/07/19	5	117.00	2.6	116.71	116.50	2.4	41,033	0.01%
2021/07/16	20	118.55	6.1	118.58	119.50	13.9	41,627	0.03%
2021/07/15	14.7	118.93	17	118.94	119.50	-2.3	41,646	-0.01%
2021/07/14	5	117.00	8.8	116.45	116.00	-3.8	41,038	-0.01%
2021/07/13	4	116.88	7	116.57	116.50	-3	41,122	-0.01%
2021/07/12	0	0.00	1	114.50	115.00	-1	41,396	0.00%
2021/07/08	24	115.94	1	115.00	115.50	23	42,184	0.05%
2021/07/07	1	116.00	2	115.50	115.00	-1	42,614	0.00%
2021/07/06	8	116.63	4.1	116.13	116.50	4	43,302	0.01%
2021/07/05	17.1	114.29	18.7	115.39	117.00	-1.6	43,911	0.00%
2021/07/02	7.2	111.99	4	111.50	111.50	3.2	43,223	0.01%
2021/07/01	6	111.92	13	112.00	112.00	-7	43,510	-0.02%
2021/06/30	12	113.33	2	112.75	112.00	10	43,940	0.02%
2021/06/29	6	111.92	2	112.00	111.50	4	45,039	0.01%
2021/06/28	3	111.50	0.1	112.50	111.50	3	46,909	0.01%
2021/06/25	13	114.00	6	114.17	113.00	7	47,286	0.01%
2021/06/24	9.1	112.00	21.2	112.36	113.00	-12.2	47,379	-0.03%
2021/06/23	2	109.00	4	110.25	111.50	-2	47,741	0.00%
2021/06/22	6	109.08	5.1	109.00	108.50	1	48,354	0.00%
2021/06/21	5.3	109.01	0	0.00	108.50	5.3	49,335	0.01%
2021/06/18	12	112.42	0	0.00	111.50	12	50,635	0.02%
2021/06/17	4	110.88	1.1	111.52	113.00	3	51,947	0.01%
2021/06/16	2	112.00	13	112.00	111.50	-11	54,351	-0.02%
2021/06/15	0	0.00	1.1	112.55	113.00	-1.1	56,251	0.00%
2021/06/11	8.1	113.46	8	113.19	113.50	0.1	58,242	0.00%
2021/06/10	0	0.00	0.1	111.00	110.50	-0.1	59,189	0.00%
2021/06/09	4	110.00	0.2	110.00	109.50	3.9	60,027	0.01%
2021/06/08	4	110.25	1	110.50	110.50	3	61,243	0.00%
2021/06/07	0.1	111.00	10	111.05	110.50	-9.9	62,197	-0.02%
2021/06/04	0.1	110.50	1	110.50	112.00	-1	62,654	0.00%
2021/06/03	15	111.83	2.1	112.00	111.00	13	62,906	0.02%
2021/06/02	4	113.61	5	112.00	112.00	-1	63,414	0.00%
2021/06/01	2	114.25	25.2	114.02	114.50	-23.2	64,306	-0.04%
2021/05/31	16.9	112.88	14	112.82	113.50	2.9	65,255	0.00%
2021/05/28	0.1	110.50	0	0.00	111.00	0.1	66,126	0.00%
2021/05/27	14	108.96	2.1	109.50	109.50	12	66,575	0.02%
2021/05/26	5	111.30	1.2	111.50	111.50	3.8	67,559	0.01%
2021/05/25	16.1	112.09	20	112.00	112.00	-4	69,013	-0.01%
2021/05/24	1	109.00	26	109.42	109.50	-25	69,079	-0.04%
2021/05/21	3	108.67	14.1	108.89	109.50	-11.1	69,408	-0.02%
2021/05/20	3	105.33	17	105.94	106.00	-14	69,516	-0.02%
2021/05/19	4.1	105.01	12	105.13	105.00	-7.9	70,236	-0.01%
2021/05/18	40	103.90	34	104.50	107.00	6	70,231	0.01%
2021/05/17	24.1	99.78	55	98.70	98.20	-30.9	70,387	-0.04%
2021/05/14	14	104.21	27	104.31	104.50	-13	70,236	-0.02%
2021/05/13	32	102.99	14.3	103.02	103.00	17.8	70,571	0.03%
2021/05/12	15.6	102.64	18.1	100.65	102.00	-2.5	70,334	0.00%
2021/05/11	23	108.09	11	107.59	107.00	12	69,233	0.02%
2021/05/10	3.1	114.02	0	0.00	113.00	3.1	69,994	0.00%
2021/05/07	48.2	115.78	6.1	116.33	117.50	42.2	72,312	0.06%
2021/05/06	13	111.88	1	112.00	112.50	12	73,359	0.02%
2021/05/05	6	111.25	9	111.78	110.00	-3	74,195	0.00%
2021/05/04	13.1	109.69	23	108.54	108.50	-9.9	75,249	-0.01%
2021/05/03	8	113.06	22.2	114.88	112.50	-14.2	76,133	-0.02%
2021/04/29	23	117.37	13	117.35	116.00	10	78,603	0.01%
2021/04/28	12	117.17	5	117.40	117.00	7	79,282	0.01%
2021/04/27	46.4	120.18	7	119.29	118.50	39.4	80,842	0.05%
2021/04/26	25	118.34	0.1	119.50	117.50	25	81,368	0.03%
2021/04/23	2.1	118.74	1	118.00	119.00	1.1	82,262	0.00%
2021/04/22	22.1	118.91	10	119.25	117.50	12.1	84,441	0.01%
2021/04/21	6	120.08	9.6	120.34	120.00	-3.6	88,574	0.00%
2021/04/20	2	121.25	6	121.00	122.00	-4	89,305	0.00%
2021/04/19	10	121.70	15.2	121.87	121.50	-5.2	90,633	-0.01%
2021/04/16	27.1	122.93	8.2	122.82	123.50	18.9	91,260	0.02%
2021/04/15	4	120.50	33	120.97	121.00	-29	92,273	-0.03%
2021/04/14	26	121.17	39	120.04	121.50	-13	93,500	-0.01%
2021/04/13	63	122.46	8.4	122.56	122.50	54.6	96,281	0.06%
2021/04/12	17	120.00	6	120.75	120.50	11	99,322	0.01%
2021/04/09	33.1	121.08	8	121.19	120.00	25.1	102,027	0.02%
2021/04/08	26	122.46	2.1	122.50	122.50	24	101,224	0.02%
2021/04/07	13.1	123.58	6	123.83	123.50	7.1	101,243	0.01%
2021/04/06	11	123.04	5	123.20	122.50	6	101,439	0.01%
2021/04/01	37.2	122.39	13.6	122.56	121.50	23.6	101,864	0.02%
2021/03/31	48.6	125.16	58.1	124.03	124.00	-9.5	102,143	-0.01%
2021/03/30	6	128.50	5	129.30	129.50	1	100,661	0.00%
2021/03/29	7.1	128.07	25	127.96	128.50	-18	100,823	-0.02%
2021/03/26	6	127.00	22.1	126.52	126.50	-16.1	101,700	-0.02%
2021/03/25	23	128.35	6	126.58	126.50	17	101,299	0.02%
2021/03/24	12.4	128.07	11.1	129.46	128.00	1.3	100,686	0.00%
2021/03/23	17.2	131.85	44	131.91	130.50	-26.8	99,806	-0.03%
2021/03/22	10.2	127.34	29.1	126.02	130.00	-18.8	98,701	-0.02%
2021/03/19	42.1	125.29	52	124.35	123.50	-10	97,546	-0.01%
2021/03/18	18	130.06	45.1	130.01	129.50	-27.1	95,637	-0.03%
2021/03/17	22.1	125.54	62.8	125.41	126.00	-40.8	94,357	-0.04%
2021/03/16	9	122.78	18.1	122.86	123.00	-9.1	92,873	-0.01%
2021/03/15	6.1	120.41	44	119.51	121.00	-38	92,452	-0.04%
2021/03/12	23	119.50	32.5	119.42	120.00	-9.5	93,263	-0.01%
2021/03/11	40.1	117.46	28.1	117.21	117.00	12	94,385	0.01%
2021/03/10	3	116.00	9	115.94	115.50	-6	93,926	-0.01%
2021/03/09	18	114.11	13	114.04	115.00	5	93,640	0.01%
2021/03/08	6	114.67	8	114.31	113.50	-2	93,481	0.00%
2021/03/05	12.1	114.21	19	115.37	115.00	-6.9	92,985	-0.01%
2021/03/04	22	113.82	67.1	113.77	114.50	-45.1	92,545	-0.05%
2021/03/03	71.1	114.27	18.1	114.77	115.50	53	91,575	0.06%
2021/03/02	16.1	112.69	7	113.71	112.00	9.1	90,689	0.01%
2021/02/26	55.2	112.91	2	114.25	112.00	53.2	90,179	0.06%
2021/02/25	25.1	115.46	79.9	115.24	116.50	-54.8	88,553	-0.06%
2021/02/24	9.1	112.06	6	112.08	110.50	3.1	87,097	0.00%
2021/02/23	9.2	109.43	14.1	110.33	111.50	-4.9	86,598	-0.01%
2021/02/22	25.6	112.24	8	112.06	111.00	17.6	86,137	0.02%
2021/02/19	35.1	110.53	7	110.50	110.00	28.1	85,645	0.03%
2021/02/18	25	113.42	10	113.45	113.00	15	84,850	0.02%
2021/02/17	19	113.68	16.9	114.15	114.00	2.2	84,908	0.00%
2021/02/05	55.1	114.12	10	115.65	113.50	45.1	83,928	0.05%
2021/02/04	20.1	114.05	71	114.05	114.00	-50.9	83,134	-0.06%
2021/02/03	5.5	116.59	3.1	116.66	116.50	2.4	82,680	0.00%
2021/02/02	7	116.07	23.8	116.14	116.50	-16.8	82,107	-0.02%
2021/02/01	31.1	110.34	25.2	110.21	113.00	5.9	81,389	0.01%
2021/01/29	50.1	115.79	30	114.55	111.50	20.1	79,640	0.03%
2021/01/28	43.2	119.13	8	119.00	118.50	35.2	76,874	0.05%
2021/01/27	6	123.67	38	123.82	123.00	-32	75,136	-0.04%
2021/01/26	15.9	122.63	57.8	121.24	122.00	-41.9	73,916	-0.06%
2021/01/25	26	120.06	13.1	121.37	123.00	12.9	72,070	0.02%
2021/01/22	37	120.09	89	120.69	121.50	-52	70,174	-0.07%
2021/01/21	7	116.50	30.2	116.32	117.00	-23.2	67,021	-0.03%
2021/01/20	13	116.23	36.3	115.17	114.50	-23.3	66,129	-0.04%
2021/01/19	10.4	114.95	14.6	115.50	115.00	-4.2	64,197	-0.01%
2021/01/18	40	112.98	5	114.20	114.00	35	63,005	0.06%
2021/01/15	43.3	114.82	23.2	114.96	115.50	20.1	61,737	0.03%
2021/01/14	20	114.35	77.4	113.28	116.00	-57.4	59,302	-0.10%
2021/01/13	30	105.52	22.6	105.73	106.50	7.5	54,542	0.01%
2021/01/12	45.3	104.56	51	104.49	104.00	-5.7	53,983	-0.01%
2021/01/11	44.2	107.48	27	107.93	107.50	17.2	53,647	0.03%
2021/01/08	14	107.39	48	107.26	108.00	-34	53,291	-0.06%
2021/01/07	25.2	106.68	41.2	106.65	107.00	-16	51,832	-0.03%
2021/01/06	83	105.74	263.3	104.44	105.00	-180.3	50,561	-0.36%	大賣/鉅額交易
2021/01/05	112.1	103.58	78.7	103.82	104.00	33.4	47,274	0.07%	大買/
2021/01/04	24.1	97.65	174.9	96.64	99.90	-150.8	44,037	-0.34%	大賣/鉅額交易
2020/12/31	4	91.78	14	91.76	92.00	-10	40,427	-0.02%
2020/12/30	3	90.73	22	91.22	91.60	-19	40,179	-0.05%
2020/12/29	16.4	90.89	5	90.50	90.40	11.4	39,796	0.03%
2020/12/28	14.8	92.16	19	92.58	91.80	-4.2	39,355	-0.01%
2020/12/25	42.1	91.78	32	91.55	91.80	10.1	38,556	0.03%
2020/12/24	1	89.50	13.6	89.44	89.60	-12.6	37,188	-0.03%
2020/12/23	2	88.60	22	88.93	88.80	-20	37,032	-0.05%
2020/12/22	17	88.08	28	89.29	87.70	-11	36,732	-0.03%
2020/12/21	13.1	87.98	1	87.90	88.00	12.1	36,124	0.03%
2020/12/18	5	87.90	1	87.70	87.70	4	35,941	0.01%
2020/12/17	5	87.94	1	88.00	87.80	4	35,866	0.01%
2020/12/16	4	87.75	8	87.66	88.20	-4	35,716	-0.01%
2020/12/15	8.3	86.88	4	86.68	87.10	4.3	35,463	0.01%
2020/12/14	12	88.31	6	88.35	87.70	6	35,162	0.02%
2020/12/11	7	87.16	11	87.55	87.60	-4	34,666	-0.01%
2020/12/10	25.2	87.99	5	87.64	87.70	20.2	33,930	0.06%
2020/12/09	8	88.74	24	88.80	89.00	-16	33,480	-0.05%
2020/12/08	32	88.25	25	88.47	87.60	7	32,621	0.02%
2020/12/07	33.5	86.67	132.5	85.25	87.90	-99	31,140	-0.32%	大賣/
2020/12/04	1	83.00	14.8	82.93	82.90	-13.8	28,798	-0.05%
2020/12/03	19	82.09	1	82.00	82.00	18	28,368	0.06%
2020/12/02	7	82.53	1	82.60	82.70	6	28,204	0.02%
2020/12/01	0	0.00	1	82.30	82.90	-1	28,227	0.00%
2020/11/30	4	82.55	0	0.00	82.30	4	28,504	0.01%
2020/11/27	24	82.55	1	82.50	82.60	23	27,917	0.08%
2020/11/26	8	82.91	2	82.95	83.00	6	27,869	0.02%
2020/11/25	3	82.10	1	81.90	82.00	2	27,823	0.01%
2020/11/24	36	82.33	4.5	82.38	82.00	31.5	27,853	0.11%
2020/11/23	2	82.95	2.1	82.70	82.90	-0.1	27,877	0.00%
2020/11/20	54.3	82.30	0	82.70	82.50	54.3	27,738	0.20%
2020/11/19	30	82.70	2	82.70	82.90	28	27,618	0.10%
2020/11/18	0.2	83.00	64	83.12	83.20	-63.8	27,595	-0.23%
2020/11/17	2	82.95	4.5	82.93	83.00	-2.5	27,491	-0.01%
2020/11/16	52	82.02	7	82.54	82.60	45	27,885	0.16%
2020/11/13	3	81.63	0	0.00	81.40	3	27,577	0.01%
2020/11/12	5	81.60	34	81.46	81.90	-29	27,494	-0.11%
2020/11/11	4	80.50	5.1	81.09	81.60	-1.1	27,213	0.00%
2020/11/10	9.3	80.69	10.2	80.80	80.80	-0.9	27,174	0.00%
2020/11/09	2	80.90	3	81.03	81.20	-1	28,235	0.00%
2020/11/06	1	79.70	10	79.60	79.70	-9	28,321	-0.03%
2020/11/05	4	78.85	1	79.00	79.00	3	28,488	0.01%
2020/11/03	2.1	78.40	4	78.43	78.30	-1.9	29,122	-0.01%
2020/11/02	0	0.00	1	77.90	78.30	-1	29,432	0.00%
2020/10/30	3	77.33	0	0.00	77.50	3	29,600	0.01%
2020/10/29	2	77.60	6	77.95	78.00	-4	29,550	-0.01%
2020/10/28	14	78.78	0.2	78.60	78.30	13.8	30,059	0.05%
2020/10/27	5.3	79.72	0	0.00	80.00	5.3	30,234	0.02%
2020/10/26	1.8	80.20	1	80.30	80.20	0.8	30,632	0.00%
2020/10/23	5	80.70	1	81.20	80.70	4	31,049	0.01%
2020/10/22	0.5	80.60	4	80.63	80.80	-3.5	32,073	-0.01%
2020/10/21	28	80.81	9	80.92	80.40	19	32,779	0.06%
2020/10/20	55	81.47	35	81.79	81.40	20	33,058	0.06%
2020/10/19	9	80.87	40	80.95	81.30	-31	33,610	-0.09%
2020/10/16	1.1	78.51	107.2	79.30	78.60	-106.1	33,408	-0.32%	大賣/鉅額交易
2020/10/15	2.2	77.87	3	78.07	78.10	-0.8	33,847	0.00%
2020/10/14	8	78.26	0	0.00	78.00	8	34,602	0.02%
2020/10/13	2	78.30	3	78.43	78.90	-1	34,800	0.00%
2020/10/12	71	78.45	28	78.63	78.70	43	35,259	0.12%
2020/10/08	51	77.82	1	77.90	78.00	50	35,425	0.14%
2020/10/07	1	77.40	0	0.00	77.40	1	35,744	0.00%
2020/10/06	16.3	77.92	2	78.00	77.80	14.3	36,066	0.04%
2020/10/05	1	77.70	0	0.00	77.70	1	36,653	0.00%
2020/09/30	10.1	77.50	1	77.80	77.40	9.1	37,159	0.02%
2020/09/29	3	77.26	7	77.41	77.00	-4	37,455	-0.01%
2020/09/28	0	0.00	16	76.68	76.90	-16	37,793	-0.04%
2020/09/25	5	75.00	2	74.40	74.30	3	38,001	0.01%
2020/09/24	30	75.22	0	0.00	75.00	30	38,076	0.08%
2020/09/23	1	76.90	0	0.00	76.70	1	37,687	0.00%
2020/09/22	8	76.81	2	76.65	76.80	6	38,132	0.02%
2020/09/21	4	77.60	0	0.00	77.40	4	38,706	0.01%
2020/09/18	4	77.83	0	0.00	77.60	4	40,000	0.01%
2020/09/17	2	78.10	0	0.00	78.10	2	40,947	0.00%
2020/09/16	1	78.70	0	0.00	78.80	1	41,362	0.00%
2020/09/15	4	79.13	2	79.10	79.10	2	41,339	0.00%
2020/09/14	0	0.00	8	79.21	79.40	-8	41,646	-0.02%
2020/09/11	1	78.40	1	78.30	78.50	0	41,491	0.00%
2020/09/10	1	78.60	111	78.44	78.50	-110	41,523	-0.26%	大賣/鉅額交易
2020/09/09	1	77.20	2	77.30	77.90	-1	41,410	0.00%
2020/09/08	8	77.56	1	77.50	77.50	7	41,473	0.02%
2020/09/07	70	77.20	0	0.00	77.30	70	41,611	0.17%
2020/09/04	13	76.90	0	0.00	76.90	13	41,954	0.03%
2020/09/03	15	78.15	1	79.00	77.70	14	41,789	0.03%
2020/09/02	11	77.14	0	0.00	77.80	11	41,734	0.03%
2020/09/01	1	76.80	0	0.00	77.00	1	42,211	0.00%
2020/08/31	5.2	77.34	5	77.74	76.90	0.2	42,474	0.00%
2020/08/28	6.1	77.38	0	0.00	77.50	6.1	42,692	0.01%
2020/08/27	8	77.65	0	0.00	77.50	8	42,988	0.02%
2020/08/26	2	78.00	0	0.00	78.20	2	43,281	0.00%
2020/08/25	0	0.00	6	78.10	78.30	-6	43,441	-0.01%
2020/08/24	4	77.75	0	0.00	77.60	4	43,891	0.01%
2020/08/21	1	78.00	2	77.90	78.20	-1	43,964	0.00%
2020/08/20	16	77.64	10	78.10	77.10	6	43,929	0.01%
2020/08/19	6	79.77	13	80.28	79.30	-7	43,368	-0.02%
2020/08/18	2	79.90	12	79.97	79.80	-10	43,283	-0.02%
2020/08/17	17	80.15	1	80.30	80.20	16	43,604	0.04%
2020/08/14	2	80.05	1	80.10	80.40	1	43,618	0.00%
2020/08/13	14	79.88	14	80.01	79.50	0	43,559	0.00%
2020/08/12	3	81.00	8	80.90	81.40	-5	42,948	-0.01%
2020/08/11	4	79.93	10	80.35	79.80	-6	43,139	-0.01%
2020/08/10	11	80.31	13	79.98	80.50	-2	43,407	0.00%
2020/08/07	7	78.60	17	78.66	78.30	-10	43,275	-0.02%
2020/08/06	2	79.30	26	79.22	79.00	-24	43,625	-0.05%
2020/08/05	13	78.12	1	78.20	77.90	12	43,829	0.03%
2020/08/04	2.1	77.92	16	77.94	78.10	-13.9	44,340	-0.03%
2020/08/03	18	77.81	1	77.10	77.10	17	44,597	0.04%
2020/07/31	12	79.12	18	79.05	78.40	-6	44,108	-0.01%
2020/07/30	7.5	77.88	8	78.00	78.00	-0.5	43,832	0.00%
2020/07/29	22	78.34	1	78.30	78.00	21	43,666	0.05%
2020/07/28	37	80.03	27	79.57	78.40	10	43,848	0.02%
2020/07/27	12	78.74	1	79.60	78.00	11	43,342	0.03%
2020/07/24	17	80.86	72	80.02	80.00	-55	42,760	-0.13%
2020/07/23	14	81.78	4	82.18	82.10	10	42,348	0.02%
2020/07/22	4.5	85.66	13	85.46	85.90	-8.5	41,517	-0.02%
2020/07/21	14	85.38	9	85.49	85.30	5	40,594	0.01%
2020/07/20	4	86.25	2	86.40	86.80	2	39,798	0.01%
2020/07/17	2	88.15	13	88.32	88.00	-11	39,066	-0.03%
2020/07/16	6	87.83	5	87.36	87.60	1	39,095	0.00%
2020/07/15	1	86.90	3	87.00	86.60	-2	38,790	-0.01%
2020/07/14	1	86.30	0	0.00	86.30	1	39,163	0.00%
2020/07/13	1	86.20	4	86.13	86.70	-3	39,298	-0.01%
2020/07/10	3	85.20	12	85.49	84.80	-9	39,392	-0.02%
2020/07/09	19	86.11	0.8	86.20	86.20	18.2	39,134	0.05%
2020/07/08	6	86.85	11	86.89	87.00	-5	38,728	-0.01%
2020/07/07	3	86.23	1	85.90	87.00	2	38,430	0.01%
2020/07/06	6	86.38	20	86.24	86.40	-14	38,484	-0.04%
2020/07/03	9	85.43	4	85.30	85.30	5	39,251	0.01%
2020/07/02	2	85.70	4	85.68	86.00	-2	39,318	-0.01%
2020/07/01	26	86.92	23.8	86.80	85.90	2.2	39,567	0.01%
2020/06/30	5	86.20	19	86.23	86.30	-14	39,234	-0.04%
2020/06/29	18	85.11	100	84.22	85.20	-82	38,911	-0.21%
2020/06/24	6	83.18	97	83.02	83.50	-91	37,861	-0.24%
2020/06/23	9	79.87	18	79.97	80.20	-9	37,387	-0.02%
2020/06/22	1	78.50	1.1	78.54	78.90	-0.1	37,269	0.00%
2020/06/19	2	78.20	0	0.00	78.80	2	37,883	0.01%
2020/06/18	1	78.10	1	78.60	78.50	0	37,988	0.00%
2020/06/17	1	78.60	0	0.00	78.20	1	38,713	0.00%
2020/06/16	0	0.00	3	78.03	78.40	-3	40,122	-0.01%
2020/06/15	21	77.55	1	77.50	77.00	20	41,533	0.05%
2020/06/12	10	78.00	3	77.77	78.00	7	42,349	0.02%
2020/06/11	12	79.34	8	79.73	78.60	4	42,992	0.01%
2020/06/10	2	79.60	9	79.80	79.90	-7	43,388	-0.02%
2020/06/09	3.1	79.30	10	79.93	79.50	-7	44,767	-0.02%
2020/06/08	65	79.12	4.7	79.28	79.70	60.3	45,559	0.13%
2020/06/05	2	78.30	22	78.04	78.50	-20	45,175	-0.04%
2020/06/04	6	78.18	24	78.16	78.40	-18	45,232	-0.04%
2020/06/03	15	77.97	6	77.87	78.10	9	45,254	0.02%
2020/06/02	13	77.19	13	77.10	77.10	0	45,186	0.00%
2020/06/01	101	76.45	15	76.46	76.20	86	45,106	0.19%	大買/
2020/05/28	5	75.80	1	75.60	75.30	4	44,994	0.01%
2020/05/27	11	74.85	6	75.17	75.30	5	45,453	0.01%
2020/05/26	6	75.22	1	75.00	74.80	5	45,969	0.01%
2020/05/25	7	73.29	2	73.15	73.60	5	46,216	0.01%
2020/05/22	15.8	73.82	80	73.60	73.60	-64.2	46,552	-0.14%
2020/05/21	9.1	74.77	0	0.00	74.70	9.1	46,325	0.02%
2020/05/20	5	74.68	1	74.70	74.50	4	46,417	0.01%
2020/05/19	12	75.18	10	75.10	74.80	2	46,489	0.00%
2020/05/18	7	75.64	3	75.00	75.00	4	46,100	0.01%
2020/05/15	9.1	77.25	6	77.43	77.10	3.1	45,526	0.01%
2020/05/14	51	78.46	3	78.07	78.20	48	45,023	0.11%
2020/05/13	33	78.76	2	78.70	78.80	31	44,680	0.07%
2020/05/12	12.1	77.56	7	77.76	77.30	5.1	44,565	0.01%
2020/05/11	3	78.30	24	78.34	78.90	-21	44,747	-0.05%
2020/05/08	1	76.80	66	76.50	76.20	-65	44,242	-0.15%
2020/05/07	4	75.13	6.6	75.09	75.20	-2.6	44,308	-0.01%
2020/05/06	3	74.50	3	74.60	74.30	0	44,218	0.00%
2020/05/05	4	74.48	0	0.00	74.10	4	44,492	0.01%
2020/05/04	13	74.51	1	74.70	74.50	12	44,768	0.03%
2020/04/30	6	76.37	14.6	76.46	77.00	-8.6	44,694	-0.02%
2020/04/29	4	76.00	14	75.85	75.60	-10	44,975	-0.02%
2020/04/28	0	0.00	2	75.00	75.20	-2	45,609	0.00%
2020/04/27	1	74.90	12.5	74.90	74.90	-11.5	47,798	-0.02%
2020/04/24	8	73.98	0	0.00	73.80	8	47,910	0.02%
2020/04/23	1	74.60	72	74.19	74.00	-71	48,896	-0.15%
2020/04/22	2	72.95	4	73.38	73.90	-2	48,768	0.00%
2020/04/21	30.1	73.98	8	74.09	73.50	22.1	48,703	0.05%
2020/04/20	4	75.93	1	76.00	76.20	3	48,171	0.01%
2020/04/17	8	75.94	26	75.96	75.80	-18	48,024	-0.04%
2020/04/16	14	74.37	4	74.90	74.00	10	47,392	0.02%
2020/04/15	11.1	74.38	1	74.70	74.10	10.1	47,157	0.02%
2020/04/14	0	0.00	4.6	74.18	74.40	-4.6	47,387	-0.01%
2020/04/13	66	73.57	0	0.00	73.10	66	47,485	0.14%
2020/04/10	1.3	73.75	1	73.90	73.90	0.3	47,506	0.00%
2020/04/09	13	74.89	8	74.73	74.00	5	47,817	0.01%
2020/04/08	83	74.02	93.8	74.62	75.00	-10.8	47,242	-0.02%
2020/04/07	4.2	71.02	8	71.41	71.20	-3.8	45,981	-0.01%
2020/04/06	36.3	69.74	1	70.00	70.20	35.3	45,466	0.08%
2020/04/01	1	70.00	21.8	70.01	70.00	-20.8	44,975	-0.05%
2020/03/31	9	70.01	14	70.17	69.90	-5	44,733	-0.01%
2020/03/30	50	69.50	76	70.07	70.00	-26	44,283	-0.06%
2020/03/27	9	70.74	9	70.72	70.10	0	43,919	0.00%
2020/03/26	7	71.21	6	70.95	71.00	1	43,204	0.00%
2020/03/25	17	72.01	53	71.80	71.40	-36	43,208	-0.08%
2020/03/24	5	70.08	5	70.16	69.40	0	42,793	0.00%
2020/03/23	22.1	67.84	6	68.17	67.50	16.1	43,074	0.04%
2020/03/20	41.4	69.59	12	70.10	70.80	29.4	42,561	0.07%
2020/03/19	97	67.29	91	66.68	66.30	6	41,412	0.01%
2020/03/18	23.2	70.49	8	70.75	70.00	15.2	40,185	0.04%
2020/03/17	12.1	71.07	6	71.80	70.60	6.1	39,472	0.02%
2020/03/16	11	71.93	1	71.30	71.10	10	38,858	0.03%
2020/03/13	35.1	70.32	9	72.68	74.60	26.1	38,007	0.07%
2020/03/12	20.2	75.87	3	75.23	74.70	17.2	36,846	0.05%
2020/03/11	8	78.91	0	0.00	78.60	8	35,761	0.02%
2020/03/10	5	79.26	8.9	78.85	79.40	-3.9	35,582	-0.01%
2020/03/09	27	79.22	1	79.50	79.10	26	35,358	0.07%
2020/03/06	18.2	81.05	6	81.25	80.80	12.2	35,166	0.03%
2020/03/05	12.2	82.66	9	83.21	82.70	3.2	35,040	0.01%
2020/03/04	5	81.40	6	81.47	81.70	-1	35,049	0.00%
2020/03/03	22	81.09	8	81.35	81.00	14	34,888	0.04%
2020/03/02	29.1	79.17	7	79.01	79.20	22.1	34,638	0.06%
2020/02/27	12.1	80.39	1	80.90	80.30	11.1	34,937	0.03%
2020/02/26	12	81.39	4	81.65	81.10	8	34,982	0.02%
2020/02/25	1	82.00	6	81.48	82.30	-5	34,763	-0.01%
2020/02/24	6	80.57	1	80.80	80.70	5	34,847	0.01%
2020/02/21	65	82.04	2	81.95	81.70	63	35,036	0.18%
2020/02/20	3	83.03	9	82.93	82.80	-6	36,338	-0.02%
2020/02/19	4	82.90	0	0.00	83.80	4	36,346	0.01%
2020/02/18	0	0.00	50	84.00	83.40	-50	36,642	-0.14%
2020/02/17	16.9	83.98	1	84.20	83.90	15.9	37,750	0.04%
2020/02/14	1	84.70	0	0.00	84.90	1	38,341	0.00%
2020/02/13	32	85.12	32	85.88	84.70	0	39,439	0.00%
2020/02/12	3	84.43	16	84.39	85.50	-13	40,708	-0.03%
2020/02/11	33	82.19	31	82.80	82.90	2	41,559	0.00%
2020/02/10	65	79.80	1	81.90	82.00	64	42,608	0.15%
2020/02/07	8	82.95	0	0.00	82.90	8	43,602	0.02%
2020/02/06	1	82.60	9	83.11	83.60	-8	45,059	-0.02%
2020/02/05	4	82.18	6	82.18	82.20	-2	46,922	0.00%
2020/02/04	5	82.78	50	82.80	82.20	-45	48,200	-0.09%
2020/02/03	51.1	79.52	3	80.13	82.20	48.1	48,094	0.10%
2020/01/31	77	83.17	65	84.03	83.20	12	47,505	0.03%
2020/01/30	62.1	83.72	46.6	84.01	83.10	15.5	47,070	0.03%
2020/01/20	7	92.70	18	92.78	92.30	-11	44,925	-0.02%
2020/01/17	5	91.88	34.3	92.06	92.30	-29.3	44,926	-0.07%
2020/01/15	0	0.00	48	90.00	89.90	-48	45,467	-0.11%
2020/01/14	4	89.70	1	89.80	90.00	3	46,469	0.01%
2020/01/13	1	89.70	0	0.00	89.60	1	46,698	0.00%
2020/01/10	1	88.50	13	88.55	89.00	-12	47,630	-0.03%
2020/01/09	59	87.33	4	87.35	87.10	55	48,452	0.11%
2020/01/08	8.4	87.08	21	87.42	86.50	-12.6	48,573	-0.03%
2020/01/07	5	89.46	5	89.64	89.10	0	48,302	0.00%
2020/01/06	4	90.73	2	90.70	90.50	2	48,395	0.00%
2020/01/03	5	91.78	5	91.70	91.60	0	48,271	0.00%
2020/01/02	0	0.00	1	91.00	90.80	-1	48,116	0.00%
2019/12/31	2	90.80	36	90.90	90.80	-34	48,193	-0.07%
2019/12/30	0	0.00	9	91.29	90.90	-9	48,265	-0.02%
2019/12/27	2	91.60	25	91.60	91.50	-23	48,462	-0.05%
2019/12/26	0	0.00	1.8	90.76	90.80	-1.8	48,560	0.00%
2019/12/24	1	90.90	0.6	90.90	90.90	0.4	49,384	0.00%
2019/12/23	5	90.80	2	90.80	91.50	3	49,552	0.01%
2019/12/20	7	91.79	1.8	91.60	91.10	5.2	49,578	0.01%
2019/12/19	1	91.60	3	91.90	92.20	-2	49,260	0.00%
2019/12/18	2	92.10	25	92.27	92.40	-23	48,958	-0.05%
2019/12/17	0	0.00	1	91.20	91.60	-1	48,539	0.00%
2019/12/16	9	91.66	4	91.55	91.60	5	48,561	0.01%
2019/12/13	0	0.00	6	91.52	91.00	-6	48,552	-0.01%
2019/12/12	1	92.00	2.4	91.45	91.00	-1.4	48,727	0.00%
2019/12/11	1	91.20	4	90.60	91.30	-3	48,865	-0.01%
2019/12/10	1	90.20	0	0.00	90.30	1	49,354	0.00%
2019/12/09	12	90.85	12	90.95	91.00	0	49,715	0.00%
2019/12/06	2	89.85	43	90.69	90.50	-41	49,472	-0.08%
2019/12/05	3	89.80	0	0.00	89.90	3	49,467	0.01%
2019/12/04	2.4	89.05	0	0.00	89.50	2.4	49,622	0.00%
2019/12/03	2	90.00	5.4	89.65	90.00	-3.4	49,672	-0.01%
2019/12/02	7	87.24	15	88.33	88.60	-8	49,485	-0.02%
2019/11/29	53	89.88	20.8	88.84	88.50	32.2	49,213	0.07%
2019/11/28	0	0.00	0.2	89.80	89.80	-0.2	48,897	0.00%
2019/11/27	0	0.00	5	90.28	90.60	-5	49,237	-0.01%
2019/11/26	2	90.20	1	89.90	89.90	1	49,243	0.00%
2019/11/25	7	90.56	2	89.70	89.60	5	48,294	0.01%
2019/11/22	17	91.84	32.9	92.25	91.40	-15.9	47,978	-0.03%
2019/11/21	1	91.20	33	91.02	92.50	-32	47,972	-0.07%
2019/11/20	3.1	91.37	1	91.80	91.90	2.1	47,375	0.00%
2019/11/19	27	91.60	52.1	92.00	92.80	-25.1	47,024	-0.05%
2019/11/18	0	0.00	6.4	90.17	90.50	-6.4	45,679	-0.01%
2019/11/15	8	90.34	19	90.20	90.10	-11	45,397	-0.02%
2019/11/14	8	89.74	15.8	90.60	89.30	-7.8	45,007	-0.02%
2019/11/13	23	89.85	6	90.13	89.70	17	44,081	0.04%
2019/11/12	4	89.35	27	89.73	91.00	-23	43,699	-0.05%
2019/11/11	43	87.80	22	89.82	87.90	21	42,815	0.05%
2019/11/08	14	92.44	15	91.81	90.90	-1	41,247	0.00%
2019/11/07	15	90.27	32.2	90.31	90.80	-17.2	39,749	-0.04%
2019/11/06	4	90.42	69	90.03	90.40	-65	38,542	-0.17%
2019/11/05	11.2	89.83	53.6	89.64	90.00	-42.4	37,282	-0.11%
2019/11/04	40	87.15	52	87.68	89.00	-12	36,054	-0.03%
2019/11/01	15	82.69	49	83.26	84.80	-34	34,294	-0.10%
2019/10/31	6	80.98	7	80.94	80.60	-1	33,093	0.00%
2019/10/30	3.2	80.28	1	80.10	80.20	2.2	32,959	0.01%
2019/10/29	2	80.85	4	80.88	80.80	-2	32,835	-0.01%
2019/10/28	5	80.22	7	80.59	80.10	-2	32,576	-0.01%
2019/10/25	3	79.97	17	79.99	80.20	-14	32,470	-0.04%
2019/10/24	2	81.00	21	80.55	80.50	-19	32,252	-0.06%
2019/10/23	8	80.01	11.8	80.18	80.50	-3.8	32,630	-0.01%
2019/10/22	6	79.22	22	79.05	79.50	-16	32,364	-0.05%
2019/10/21	6	77.02	0.8	77.30	77.60	5.2	31,601	0.02%
2019/10/18	2	77.70	8	77.71	76.90	-6	31,704	-0.02%
2019/10/17	6	76.28	39	76.29	77.20	-33	30,791	-0.11%
2019/10/16	5	75.02	23	74.93	75.00	-18	29,769	-0.06%
2019/10/15	3	74.87	10	74.81	74.70	-7	29,704	-0.02%
2019/10/14	0	0.00	23.2	74.26	74.50	-23.2	30,027	-0.08%
2019/10/08	3	73.80	8	73.90	74.00	-5	29,894	-0.02%
2019/10/07	30	73.46	1	73.80	73.40	29	29,759	0.10%
2019/10/04	1	72.10	0	72.70	72.70	1	29,672	0.00%
2019/10/03	10.3	71.87	3.2	71.92	72.00	7.1	29,708	0.02%
2019/10/02	8.1	72.31	1	72.30	72.30	7.1	29,572	0.02%
2019/10/01	20.6	72.52	10	72.63	72.60	10.6	29,331	0.04%
2019/09/27	1	73.50	4.8	73.75	73.20	-3.8	28,815	-0.01%
2019/09/26	7	74.37	2	74.10	74.00	5	28,901	0.02%
2019/09/25	2	74.30	0	0.00	74.80	2	28,895	0.01%
2019/09/24	5	74.88	17	74.88	74.90	-12	29,218	-0.04%
2019/09/23	5.4	74.45	0	0.00	74.70	5.4	29,240	0.02%
2019/09/20	2	73.80	0	0.00	74.50	2	29,577	0.01%
2019/09/19	8	73.63	0	0.00	73.50	8	29,314	0.03%
2019/09/18	21	74.26	11	74.59	74.40	10	29,144	0.03%
2019/09/17	15	74.80	4	74.88	74.60	11	29,059	0.04%
2019/09/16	0	0.00	3.8	75.95	76.00	-3.8	29,303	-0.01%
2019/09/12	7.6	75.80	20	75.95	76.00	-12.4	29,068	-0.04%
2019/09/11	0	0.00	3	74.60	74.50	-3	28,869	-0.01%
2019/09/10	3	74.43	5.2	74.29	74.10	-2.2	28,884	-0.01%
2019/09/09	0	0.00	4	74.70	74.70	-4	29,030	-0.01%
2019/09/06	5	75.44	1	75.80	75.00	4	29,372	0.01%
2019/09/05	0	0.00	5	75.02	74.90	-5	29,587	-0.02%
2019/09/04	5	74.20	13	74.13	74.30	-8	29,815	-0.03%
2019/09/02	5	74.08	9	74.01	74.00	-4	30,251	-0.01%
2019/08/30	2	73.90	27	73.69	74.20	-25	30,587	-0.08%
2019/08/29	13	71.86	2.8	71.99	71.90	10.2	30,724	0.03%
2019/08/28	3	72.03	1	72.10	72.40	2	31,041	0.01%
2019/08/27	3	72.13	0	0.00	72.20	3	31,307	0.01%
2019/08/26	13	71.82	0	0.00	72.00	13	31,562	0.04%
2019/08/22	13	73.84	0	0.00	73.90	13	32,267	0.04%
2019/08/21	5	73.50	2	73.55	73.50	3	34,158	0.01%
2019/08/20	2	72.60	0	0.00	72.40	2	34,127	0.01%
2019/08/19	2	72.45	2	72.50	72.40	0	34,491	0.00%
2019/08/16	12	71.38	10	72.60	72.00	2	35,197	0.01%
2019/08/15	2	71.80	0.8	72.00	71.60	1.2	35,147	0.00%
2019/08/14	3	73.03	3	73.13	72.60	0	35,268	0.00%
2019/08/13	2	73.10	0	0.00	72.90	2	35,218	0.01%
2019/08/12	6	73.88	0	0.00	73.70	6	35,749	0.02%
2019/08/08	5	73.20	1	73.20	73.10	4	36,472	0.01%
2019/08/07	8.4	73.18	1	72.80	72.90	7.4	37,306	0.02%
2019/08/06	2	71.40	3	72.57	73.30	-1	37,843	0.00%
2019/08/05	13	73.08	0	0.00	72.80	13	37,786	0.03%
2019/08/02	32.2	75.87	4	76.25	75.50	28.2	37,404	0.08%
2019/08/01	3	78.30	1	78.10	77.90	2	37,162	0.01%
2019/07/31	12	78.38	2	78.10	78.60	10	37,041	0.03%
2019/07/30	1	78.00	3	78.30	77.80	-2	37,167	-0.01%
2019/07/29	6.2	78.35	0	0.00	78.40	6.2	37,511	0.02%
2019/07/26	3	78.47	1	78.40	78.40	2	37,626	0.01%
2019/07/25	18	78.46	5	78.62	78.60	13	37,671	0.03%
2019/07/24	10	81.23	11	81.15	81.30	-1	37,192	0.00%
2019/07/23	2	80.80	8.8	81.14	80.90	-6.8	36,534	-0.02%
2019/07/22	4	80.10	7	80.49	80.60	-3	36,414	-0.01%
2019/07/19	4	79.70	7	80.14	79.30	-3	36,308	-0.01%
2019/07/18	2	79.20	1	79.10	79.00	1	36,773	0.00%
2019/07/17	3	79.80	3	79.50	79.30	0	37,533	0.00%
2019/07/16	5	79.60	17	80.15	80.00	-12	37,702	-0.03%
2019/07/15	2.3	77.53	7	76.99	78.10	-4.7	38,121	-0.01%
2019/07/12	4	77.68	0	0.00	77.60	4	40,175	0.01%
2019/07/11	0	0.00	6	78.33	78.20	-6	41,245	-0.01%
2019/07/10	0	0.00	10	77.92	77.90	-10	42,238	-0.02%
2019/07/09	6	78.30	0	0.00	77.90	6	43,101	0.01%
2019/07/08	9	78.59	3.6	78.74	79.00	5.4	43,727	0.01%
2019/07/04	14	77.74	0	0.00	77.70	14	44,538	0.03%
2019/07/03	7	78.16	2	77.80	77.50	5	44,768	0.01%
2019/07/02	10	78.80	3	79.00	79.10	7	45,091	0.02%
2019/07/01	26	78.71	19	79.00	79.40	7	45,435	0.02%
2019/06/28	23	77.49	8.4	77.64	77.40	14.6	46,469	0.03%
2019/06/27	4	77.43	6	77.58	77.40	-2	48,925	0.00%
2019/06/26	1	76.30	15	76.29	76.30	-14	49,037	-0.03%
2019/06/25	1	77.40	2	76.80	76.40	-1	48,862	0.00%
2019/06/24	29	76.08	31	76.79	77.10	-2	48,644	0.00%
2019/06/21	11	77.26	20	77.66	76.80	-9	48,291	-0.02%
2019/06/20	5	77.58	2	77.35	77.70	3	47,665	0.01%
2019/06/19	4	76.75	34	77.27	77.20	-30	47,481	-0.06%
2019/06/18	4	76.00	17	75.32	75.90	-13	46,966	-0.03%
2019/06/17	14	76.13	22	76.15	76.40	-8	46,586	-0.02%
2019/06/14	21	75.04	17	75.05	75.10	4	46,296	0.01%
2019/06/13	1	73.90	8	73.95	74.20	-7	45,938	-0.02%
2019/06/12	12	73.13	4	73.75	73.70	8	45,892	0.02%
2019/06/11	3.4	72.26	2	72.65	72.40	1.4	45,480	0.00%
2019/06/10	10	71.74	3	71.97	72.10	7	45,277	0.02%
2019/06/06	4	71.35	3	71.27	71.10	1	44,971	0.00%
2019/06/05	17	71.61	14.6	71.71	71.00	2.4	44,606	0.01%
2019/06/04	19	72.69	3	72.70	71.80	16	44,249	0.04%
2019/06/03	3	72.30	0	0.00	73.40	3	43,903	0.01%
2019/05/31	4	73.95	6	74.65	73.90	-2	43,607	0.00%
2019/05/30	12	72.48	6.8	73.10	73.40	5.2	42,989	0.01%
2019/05/29	9	71.14	12	70.73	72.20	-3	42,844	-0.01%
2019/05/28	6	71.48	0	0.00	71.20	6	42,521	0.01%
2019/05/27	4	71.48	0	0.00	71.40	4	40,574	0.01%
2019/05/24	11	71.62	2	72.20	71.40	9	40,541	0.02%
2019/05/23	26	71.70	5	71.84	71.50	21	40,262	0.05%
2019/05/22	1	74.60	0	0.00	74.00	1	39,723	0.00%
2019/05/21	9.7	75.20	2	75.10	75.00	7.7	39,988	0.02%
2019/05/20	9	74.82	2	75.45	75.00	7	39,825	0.02%
2019/05/17	5	74.92	25.8	75.26	74.70	-20.8	39,707	-0.05%
2019/05/16	11	76.65	7	76.20	75.90	4	39,278	0.01%
2019/05/15	16.1	77.85	4	77.98	77.80	12.1	38,512	0.03%
2019/05/14	14	79.73	4	79.78	79.70	10	37,886	0.03%
2019/05/13	10	81.33	4	81.55	81.20	6	37,563	0.02%
2019/05/10	7	83.46	1	83.10	83.70	6	37,575	0.02%
2019/05/09	5	85.08	3	84.80	84.30	2	37,560	0.01%
2019/05/08	4	85.70	0	0.00	85.90	4	37,350	0.01%
2019/05/07	0	0.00	11	86.84	86.60	-11	37,276	-0.03%
2019/05/06	10	85.26	6	85.02	84.90	4	37,269	0.01%
2019/05/03	5	87.42	0	0.00	88.20	5	36,812	0.01%
2019/05/02	3	86.90	6.6	86.64	86.90	-3.6	36,616	-0.01%
2019/04/30	2	87.00	1	86.90	86.90	1	36,365	0.00%
2019/04/29	5	88.38	8	88.15	87.80	-3	36,026	-0.01%
2019/04/26	2	86.90	3	87.40	87.40	-1	35,703	0.00%
2019/04/25	10	86.42	13	86.42	86.80	-3	35,423	-0.01%
2019/04/24	11	87.94	4	88.00	86.90	7	35,170	0.02%
2019/04/23	12	87.48	6.3	87.26	88.30	5.7	34,864	0.02%
2019/04/22	10	88.56	12	88.58	87.80	-2	34,003	-0.01%
2019/04/19	38	89.66	19	91.42	88.90	19	33,706	0.06%
2019/04/18	46.3	94.05	48	95.03	91.60	-1.7	32,619	-0.01%
2019/04/17	27	91.98	72.1	91.77	91.80	-45.1	30,553	-0.15%
2019/04/16	17.1	90.34	61.2	90.33	89.90	-44.1	29,346	-0.15%
2019/04/15	17.3	88.28	28	88.80	89.30	-10.7	28,411	-0.04%
2019/04/12	9	86.40	31.8	86.13	86.50	-22.8	27,828	-0.08%
2019/04/11	6	83.77	9	83.73	83.80	-3	27,456	-0.01%
2019/04/10	1	82.60	46	82.90	83.00	-45	26,990	-0.17%
2019/04/09	6	82.38	7	82.56	82.50	-1	26,686	0.00%
2019/04/08	5	82.72	3	82.80	82.40	2	26,501	0.01%
2019/04/03	13.2	81.55	6	81.18	81.90	7.2	25,825	0.03%
2019/04/02	36.2	82.43	28	82.43	82.00	8.2	25,304	0.03%
2019/04/01	49	77.97	75.2	79.89	80.80	-26.2	23,838	-0.11%
2019/03/29	0	0.00	51	72.71	73.50	-51	21,133	-0.24%
2019/03/28	1	71.60	1	71.70	71.80	0	21,058	0.00%
2019/03/27	1	71.90	11	71.90	71.90	-10	21,359	-0.05%
2019/03/26	1	71.70	2	71.70	71.80	-1	21,516	0.00%
2019/03/25	38.2	71.24	2	71.20	71.20	36.2	21,784	0.17%
2019/03/22	0	0.00	4	72.70	73.00	-4	21,732	-0.02%
2019/03/21	10	72.65	70	72.90	73.00	-60	21,996	-0.27%
2019/03/20	0	0.00	5	72.28	72.40	-5	22,458	-0.02%
2019/03/19	0	0.00	1	72.00	72.30	-1	23,024	0.00%
2019/03/18	0	0.00	5	71.64	72.00	-5	23,226	-0.02%
2019/03/15	1	70.60	2.6	70.82	70.60	-1.6	23,470	-0.01%
2019/03/14	2	70.70	2	70.90	71.10	0	23,311	0.00%
2019/03/13	23	70.80	3.8	70.69	70.70	19.2	24,214	0.08%
2019/03/12	21	70.89	0	0.00	71.20	21	24,353	0.09%
2019/03/11	36	70.43	1	70.70	70.40	35	24,453	0.14%
2019/03/08	5	70.86	0	0.00	70.70	5	24,916	0.02%
2019/03/07	3	71.70	1	72.40	71.60	2	25,765	0.01%
2019/03/06	5	72.06	0	0.00	72.50	5	26,193	0.02%
2019/03/05	0	0.00	5	71.90	71.90	-5	26,787	-0.02%
2019/03/04	1	72.10	0	0.00	72.20	1	26,928	0.00%
2019/02/27	17	72.54	1	72.80	72.70	16	26,754	0.06%
2019/02/26	11	72.89	6	73.23	72.80	5	26,722	0.02%
2019/02/25	6	73.20	9	73.40	73.40	-3	26,937	-0.01%
2019/02/22	14	73.28	17.5	73.32	73.50	-3.5	27,267	-0.01%
2019/02/21	52	73.57	11	73.60	73.80	41	27,552	0.15%
2019/02/20	11	72.68	12	72.84	73.20	-1	27,545	0.00%
2019/02/19	10	72.00	30	71.40	72.00	-20	27,169	-0.07%
2019/02/15	15	70.75	0	70.50	70.30	15	27,533	0.05%
2019/02/14	9	71.81	0.8	71.50	71.40	8.2	27,638	0.03%
2019/02/13	1.2	72.00	0.3	72.00	72.00	0.9	27,733	0.00%
2019/02/12	1	71.80	5	71.38	72.00	-4	27,694	-0.01%
2019/02/11	1	70.00	1	70.20	69.90	0	27,543	0.00%
2019/01/30	2	70.30	0	0.00	70.00	2	27,311	0.01%
2019/01/29	0	0.00	0.5	70.00	69.90	-0.5	27,329	0.00%
2019/01/25	11	70.78	2.9	70.50	70.70	8.1	27,511	0.03%
2019/01/23	0	0.00	1	69.60	69.70	-1	27,740	0.00%
2019/01/22	0.1	70.50	0	0.00	70.70	0.1	27,933	0.00%
2019/01/21	0	0.00	1	71.10	71.20	-1	28,393	0.00%
2019/01/18	2	70.70	0	0.00	70.80	2	29,728	0.01%
2019/01/16	1	70.00	3.7	70.04	70.20	-2.7	31,610	-0.01%
2019/01/15	0	0.00	29.2	70.13	70.30	-29.2	31,959	-0.09%
2019/01/14	0	0.00	19	68.70	68.70	-19	32,168	-0.06%
2019/01/11	1	70.00	0	0.00	69.40	1	33,547	0.00%
2019/01/10	5	69.20	4	69.15	69.30	1	33,515	0.00%
2019/01/09	4	69.23	4	69.75	69.90	0	33,515	0.00%
2019/01/08	5	68.74	0	0.00	68.60	5	33,510	0.01%
2019/01/07	0.1	69.30	5	68.88	69.30	-4.9	33,710	-0.01%
2019/01/04	19	67.64	0	0.00	67.60	19	33,606	0.06%
2019/01/03	2	69.15	1	68.80	68.90	1	33,646	0.00%
2019/01/02	1	70.00	1	70.00	70.10	0	33,501	0.00%
2018/12/28	0	0.00	41	70.90	70.80	-41	33,856	-0.12%
2018/12/27	1	71.30	0	0.00	70.80	1	34,100	0.00%
2018/12/22	0	0.00	1	71.00	70.90	-1	35,373	0.00%
2018/12/21	6	70.62	2	70.80	71.40	4	35,779	0.01%
2018/12/20	2.3	71.89	3	71.57	71.50	-0.7	35,804	0.00%
2018/12/19	2	71.20	0	0.00	71.80	2	35,643	0.01%
2018/12/18	2	70.35	0	0.00	70.80	2	35,873	0.01%
2018/12/17	4	71.35	1	71.60	71.10	3	36,093	0.01%
2018/12/14	6	71.68	7.5	71.59	71.50	-1.5	36,528	0.00%
2018/12/13	4.2	72.33	13	72.69	73.00	-8.8	36,813	-0.02%
2018/12/12	15.2	70.47	7	70.73	71.20	8.2	37,341	0.02%
2018/12/11	1.2	68.90	25.4	68.52	68.40	-24.2	37,568	-0.06%
2018/12/10	11	67.97	6	67.87	67.70	5	37,759	0.01%
2018/12/07	24.3	69.37	0	0.00	69.10	24.3	37,568	0.06%
2018/12/06	28.2	69.32	0	0.00	69.00	28.2	37,365	0.08%
2018/12/05	10	71.95	5	72.10	71.60	5	36,597	0.01%
2018/12/03	3	73.70	14.9	74.08	74.00	-11.9	36,977	-0.03%
2018/11/30	0	0.00	12	73.86	71.90	-12	36,598	-0.03%
2018/11/29	1	73.70	8	74.16	72.40	-7	35,692	-0.02%
2018/11/28	7	71.61	21.6	72.28	73.10	-14.6	35,289	-0.04%
2018/11/27	0.1	71.00	0	0.00	70.70	0.1	34,839	0.00%
2018/11/26	1.3	71.02	2	71.15	71.00	-0.7	34,800	0.00%
2018/11/23	4	70.08	0	0.00	70.00	4	34,663	0.01%
2018/11/22	8.8	69.78	0	0.00	69.50	8.8	34,653	0.03%
2018/11/21	11.5	69.60	5	69.96	70.60	6.5	34,466	0.02%
2018/11/20	8	71.51	4	71.70	71.00	4	34,147	0.01%
2018/11/19	7	73.31	0	0.00	73.40	7	33,901	0.02%
2018/11/16	0	74.50	0	0.00	74.30	0	34,199	0.00%
2018/11/15	4	72.73	10	74.66	74.50	-6	35,037	-0.02%
2018/11/14	10.6	73.49	0	0.00	73.30	10.6	34,998	0.03%
2018/11/13	14	74.23	0	0.00	74.40	14	34,972	0.04%
2018/11/12	2	76.20	0	0.00	76.20	2	34,899	0.01%
2018/11/09	0.8	76.40	6	75.70	76.10	-5.2	35,101	-0.01%
2018/11/08	4.2	76.90	1	77.70	76.60	3.2	35,138	0.01%
2018/11/07	1.1	77.91	0	0.00	77.90	1.1	35,022	0.00%
2018/11/06	2	79.20	5	79.00	77.30	-3	35,016	-0.01%
2018/11/05	1.2	80.25	1	81.00	80.00	0.2	35,081	0.00%
2018/11/02	4	81.00	2	80.90	81.00	2	35,222	0.01%
2018/11/01	1.4	79.26	6.8	79.89	79.90	-5.4	35,105	-0.02%
2018/10/31	1	78.80	8	78.23	78.80	-7	35,267	-0.02%
2018/10/30	5.4	75.88	10.1	75.80	76.40	-4.7	35,030	-0.01%
2018/10/29	5.4	76.89	0	0.00	75.50	5.4	35,063	0.02%
2018/10/26	15.7	77.11	7.4	76.55	76.20	8.3	35,074	0.02%
2018/10/17	21.6	69.50	38	70.34	68.10	-16.4	34,592	-0.05%
2018/10/16	26.3	70.14	10	70.07	70.40	16.3	33,758	0.05%
2018/10/15	2	70.80	2	70.85	70.50	0	33,489	0.00%
2018/10/12	35	70.32	7.3	70.51	71.90	27.7	33,508	0.08%
2018/10/11	10	70.49	23	70.53	70.10	-13	33,512	-0.04%
2018/10/09	10	75.56	0.1	75.70	75.30	9.9	32,293	0.03%
2018/10/08	6	75.43	0	0.00	75.50	6	32,342	0.02%
2018/10/05	7	75.56	2	75.90	75.60	5	32,631	0.02%
2018/10/04	11.2	76.62	3	76.30	76.20	8.2	32,542	0.03%
2018/10/03	0	0.00	1	77.80	77.80	-1	32,668	0.00%
2018/10/02	9	78.41	7	79.04	78.10	2	32,896	0.01%
2018/10/01	0	0.00	6	80.00	79.90	-6	32,641	-0.02%
2018/09/28	3.2	79.11	3	78.87	79.20	0.2	32,840	0.00%
2018/09/27	4	78.00	2	77.90	78.70	2	32,499	0.01%
2018/09/26	2	77.50	5	77.38	77.30	-3	32,279	-0.01%
2018/09/25	5	75.96	2	76.00	76.10	3	32,142	0.01%
2018/09/20	1	75.30	7	75.73	75.60	-6	32,265	-0.02%
2018/09/19	1	76.10	7	76.20	76.40	-6	32,294	-0.02%
2018/09/18	17	76.15	1	76.70	75.80	16	32,335	0.05%
2018/09/17	18	77.72	1	77.70	77.80	17	32,456	0.05%
2018/09/14	12	77.58	14	77.19	77.90	-2	32,799	-0.01%
2018/09/13	8.3	76.11	0	0.00	76.00	8.3	32,828	0.03%
2018/09/12	9.3	77.87	4	77.60	77.00	5.3	32,740	0.02%
2018/09/11	6	77.20	1	76.70	77.70	5	32,803	0.02%
2018/09/10	6	75.30	2.5	75.34	75.10	3.5	33,096	0.01%
2018/09/07	8	77.98	11	78.19	77.70	-3	32,715	-0.01%
2018/09/06	10	79.48	4	79.43	79.30	6	32,743	0.02%
2018/09/05	1	80.20	0	0.00	80.10	1	32,558	0.00%
2018/09/04	1	80.30	7	80.31	80.10	-6	32,939	-0.02%
2018/09/03	3	80.20	4	80.20	80.10	-1	33,317	0.00%
2018/08/31	6	80.48	0	0.00	80.50	6	34,592	0.02%
2018/08/30	7	81.01	0	0.00	80.90	7	35,372	0.02%
2018/08/29	4	81.30	1	81.40	81.40	3	35,704	0.01%
2018/08/28	0	0.00	2.2	81.26	81.20	-2.2	35,877	-0.01%
2018/08/27	9	80.88	0	0.00	81.00	9	36,077	0.02%
2018/08/24	2	80.90	2	80.95	81.10	0	36,106	0.00%
2018/08/23	1	81.10	15	81.39	81.80	-14	37,143	-0.04%
2018/08/22	3	81.57	2	81.75	81.70	1	37,444	0.00%
2018/08/21	9	81.08	0	0.00	81.00	9	37,825	0.02%
2018/08/20	12	81.36	13	81.09	81.00	-1	38,555	0.00%
2018/08/17	6	81.55	4	81.40	81.10	2	39,047	0.01%
2018/08/16	13	81.15	8	81.08	81.20	5	39,033	0.01%
2018/08/15	4	80.50	6	80.47	81.10	-2	38,932	-0.01%
2018/08/14	25.6	81.91	0	0.00	81.30	25.6	38,576	0.07%
2018/08/13	6	84.88	5	84.86	83.80	1	37,744	0.00%
2018/08/10	0	0.00	17	85.75	85.90	-17	37,559	-0.05%
2018/08/09	5	85.36	8	85.49	85.20	-3	37,496	-0.01%
2018/08/08	1	84.50	8	84.94	85.00	-7	37,984	-0.02%
2018/08/07	5	84.92	4	84.93	84.40	1	38,653	0.00%
2018/08/06	1	84.70	3	84.27	84.60	-2	40,277	0.00%
2018/08/03	0	0.00	0.1	83.80	83.80	-0.1	40,685	0.00%
2018/08/02	2	82.75	0	0.00	82.80	2	40,725	0.00%
2018/07/31	2	83.60	0	0.00	83.80	2	40,718	0.00%
2018/07/30	0	0.00	5	83.94	84.20	-5	40,734	-0.01%
2018/07/27	6	83.25	0	0.00	83.20	6	40,533	0.01%
2018/07/26	3	82.47	2	83.05	83.50	1	40,985	0.00%
2018/07/25	25	82.64	1	83.10	82.70	24	41,156	0.06%
2018/07/24	10	85.45	44	85.50	85.20	-34	41,023	-0.08%
2018/07/23	0	0.00	2	85.25	85.50	-2	40,405	0.00%
2018/07/20	10	84.85	8	85.01	85.30	2	40,448	0.00%
2018/07/19	2	85.00	18	84.72	85.20	-16	40,634	-0.04%
2018/07/18	5	83.70	10.1	84.04	84.10	-5.1	41,177	-0.01%
2018/07/16	0	0.00	2	83.00	82.80	-2	41,273	0.00%
2018/07/13	3	82.40	7	82.34	82.90	-4	42,018	-0.01%
2018/07/12	1	81.20	1	81.10	81.20	0	42,639	0.00%
2018/07/11	4	81.15	22	81.59	81.60	-18	42,885	-0.04%
2018/07/10	4	80.80	0	0.00	80.50	4	42,680	0.01%
2018/07/09	0.1	81.00	2	81.40	80.80	-1.9	42,584	0.00%
2018/07/06	9	80.48	4.5	80.54	80.50	4.5	42,830	0.01%
2018/07/05	5	81.18	1	81.70	81.20	4	42,840	0.01%
2018/07/04	23	81.03	8	81.41	81.60	15	43,143	0.03%
2018/07/03	7	81.09	0	0.00	80.70	7	43,802	0.02%
2018/07/02	7	81.73	2	82.60	81.00	5	44,386	0.01%
2018/06/29	6	81.75	9	82.47	83.20	-3	44,722	-0.01%
2018/06/28	4.3	80.78	17	80.54	80.50	-12.8	46,328	-0.03%
2018/06/27	11.2	81.14	9	81.13	80.90	2.2	46,430	0.00%
2018/06/26	14	80.70	3	80.30	81.00	11	46,386	0.02%
2018/06/25	8	81.91	51	81.70	81.50	-43	46,072	-0.09%
2018/06/22	9.6	82.09	1.3	82.31	82.30	8.3	45,973	0.02%
2018/06/21	1	83.00	28.2	82.87	82.70	-27.2	45,954	-0.06%
2018/06/20	2	82.20	4	81.98	83.00	-2	46,402	0.00%
2018/06/19	15	83.23	1	83.10	83.00	14	46,024	0.03%
2018/06/15	18	84.81	3	84.77	85.00	15	45,391	0.03%
2018/06/14	16	85.77	2	86.00	85.50	14	44,934	0.03%
2018/06/13	23	87.79	3	87.77	87.80	20	44,377	0.05%
2018/06/12	12	87.58	10	88.00	87.70	2	45,087	0.00%
2018/06/11	5	87.50	0	0.00	87.40	5	45,024	0.01%
2018/06/08	29	89.67	23	89.50	88.30	6	45,184	0.01%
2018/06/07	31	90.35	24	90.29	91.20	7	44,916	0.02%
2018/06/06	1	89.10	28	88.88	89.10	-27	44,888	-0.06%
2018/06/05	7.8	87.89	4	88.15	88.10	3.8	45,553	0.01%
2018/06/04	2	87.70	4	87.70	87.80	-2	45,573	0.00%
2018/06/01	4	86.60	1	86.60	86.60	3	45,724	0.01%
2018/05/31	16	86.16	0	0.00	85.70	16	45,907	0.03%
2018/05/30	31	87.45	12.8	87.73	87.40	18.2	45,020	0.04%
2018/05/29	19.3	87.85	30	88.03	87.60	-10.8	44,829	-0.02%
2018/05/28	22	88.77	82	88.38	88.80	-60	44,821	-0.13%
2018/05/25	55.9	86.46	36	86.12	86.50	19.9	44,419	0.04%
2018/05/24	1	84.20	4	84.03	84.10	-3	44,188	-0.01%
2018/05/23	5.1	84.02	0	0.00	83.60	5.1	44,702	0.01%
2018/05/21	1	84.80	2	85.05	85.00	-1	45,700	0.00%
2018/05/17	12	84.34	3.3	84.47	84.20	8.8	47,022	0.02%
2018/05/16	10	84.82	11	84.78	84.60	-1	47,215	0.00%
2018/05/15	10	86.89	15	87.28	86.00	-5	47,488	-0.01%
2018/05/14	41.2	88.62	53	88.98	89.00	-11.8	48,662	-0.02%
2018/05/11	2	84.15	20	84.32	85.00	-18	47,388	-0.04%
2018/05/10	3	82.63	3	82.50	82.90	0	47,391	0.00%
2018/05/09	2	82.05	3	82.27	81.80	-1	47,644	0.00%
2018/05/08	7.2	82.16	6	82.00	82.60	1.2	48,053	0.00%
2018/05/07	4	81.60	3	81.67	81.60	1	48,209	0.00%
2018/05/04	5	80.38	13	80.23	80.40	-8	48,519	-0.02%
2018/05/03	35	80.47	2	80.55	80.10	33	48,855	0.07%
2018/05/02	14	81.96	12	83.15	81.80	2	48,950	0.00%
2018/04/30	1	81.60	12	82.63	82.90	-11	49,029	-0.02%
2018/04/27	17	81.02	3	81.23	81.50	14	49,363	0.03%
2018/04/26	4	81.05	2	81.50	80.60	2	49,915	0.00%
2018/04/25	15.1	79.99	15	80.41	80.40	0.1	50,957	0.00%
2018/04/24	26.1	81.39	15	81.31	80.60	11.1	51,057	0.02%
2018/04/23	8.1	83.15	0	0.00	83.00	8.1	50,484	0.02%
2018/04/20	23	83.79	11	84.08	84.00	12	50,371	0.02%
2018/04/19	17	84.17	36	84.13	85.00	-19	50,547	-0.04%
2018/04/18	42	85.20	10	85.20	84.80	32	50,204	0.06%
2018/04/17	22	86.70	7	86.71	86.50	15	50,087	0.03%
2018/04/16	2	87.50	2	87.55	87.60	0	50,333	0.00%
2018/04/13	5	87.06	3	87.03	87.00	2	50,506	0.00%
2018/04/12	30	87.28	2	87.05	86.80	28	50,851	0.06%
2018/04/11	24	87.51	5	88.26	87.30	19	51,181	0.04%
2018/04/10	25	87.14	6	87.13	87.00	19	51,411	0.04%
2018/04/09	12.7	86.93	53	86.63	87.40	-40.3	51,757	-0.08%
2018/04/03	20	87.08	4	87.00	87.20	16	51,281	0.03%
2018/04/02	28.4	88.21	59	88.53	88.10	-30.6	50,921	-0.06%
2018/03/31	55.6	88.90	7	89.33	88.50	48.6	50,680	0.10%
2018/03/30	2	91.90	20	91.75	91.40	-18	48,765	-0.04%
2018/03/29	12	89.98	3	90.20	90.00	9	48,632	0.02%
2018/03/28	7	90.61	1	90.70	90.10	6	48,333	0.01%
2018/03/27	1	91.10	3	91.20	91.20	-2	48,237	0.00%
2018/03/26	58	89.96	1	90.00	90.20	57	48,082	0.12%
2018/03/23	31	90.90	3	90.97	90.40	28	48,202	0.06%
2018/03/22	4.1	92.80	46	92.61	92.80	-41.9	48,376	-0.09%
2018/03/21	13	92.38	12	92.52	92.40	1	48,263	0.00%
2018/03/20	6	92.58	6	92.65	92.60	0	48,615	0.00%
2018/03/19	7	92.93	3	93.23	92.90	4	48,662	0.01%
2018/03/16	7	93.29	29	93.14	92.80	-22	48,767	-0.05%
2018/03/15	13	92.92	3	94.30	93.40	10	48,424	0.02%
2018/03/14	52	93.78	31	93.56	93.30	21	48,939	0.04%
2018/03/13	14	95.59	34	95.43	95.20	-20	48,868	-0.04%
2018/03/12	4	93.75	42	93.99	94.30	-38	48,136	-0.08%
2018/03/09	20	91.45	73	91.70	91.90	-53	48,311	-0.11%
2018/03/08	59	89.40	16	89.51	89.40	43	48,434	0.09%
2018/03/07	27	89.40	16	89.58	88.50	11	48,600	0.02%
2018/03/06	1	88.20	4	88.35	88.20	-3	49,225	-0.01%
2018/03/05	15.2	87.47	1	87.30	87.00	14.2	49,994	0.03%
2018/03/02	10	87.23	0	0.00	87.80	10	49,680	0.02%
2018/03/01	2.3	87.80	2	87.80	87.90	0.3	49,850	0.00%
2018/02/27	5	88.44	13	88.96	88.10	-8	49,752	-0.02%
2018/02/26	62	89.21	0	0.00	88.80	62	49,448	0.13%
2018/02/23	5	88.54	9	89.14	88.90	-4	49,325	-0.01%
2018/02/22	23.2	87.82	2	87.70	87.90	21.2	49,530	0.04%
2018/02/21	22	88.53	4	88.73	88.20	18	49,335	0.04%
2018/02/12	36.8	87.85	1	88.00	87.60	35.8	48,915	0.07%
2018/02/09	29	86.57	17	87.44	87.50	12	48,743	0.02%
2018/02/08	33.3	89.39	1	89.00	89.00	32.3	48,453	0.07%
2018/02/07	11	90.60	6	91.13	90.00	5	49,905	0.01%
2018/02/06	73.4	89.55	19	89.67	89.20	54.4	49,153	0.11%
2018/02/05	17	92.83	3	93.13	92.80	14	47,142	0.03%
2018/02/02	1	94.60	6	95.03	95.20	-5	47,140	-0.01%
2018/02/01	3.5	93.87	5	94.70	93.50	-1.5	47,024	0.00%
2018/01/31	21	92.61	2	92.85	92.20	19	46,756	0.04%
2018/01/30	13	94.12	2	94.80	93.60	11	46,299	0.02%
2018/01/29	9	94.81	0	0.00	94.70	9	46,043	0.02%
2018/01/26	8	95.40	0	0.00	95.40	8	45,847	0.02%
2018/01/25	10	95.82	37	95.88	95.40	-27	45,486	-0.06%
2018/01/24	5	96.00	12.3	95.90	95.90	-7.3	44,848	-0.02%
2018/01/23	25	95.87	48	95.84	96.90	-23	44,696	-0.05%
2018/01/22	7	97.20	24	96.66	96.60	-17	44,513	-0.04%
2018/01/19	75	96.15	73	96.19	96.90	2	43,848	0.00%
2018/01/18	17	94.39	6	94.38	93.80	11	42,486	0.03%
2018/01/17	2	93.05	2	93.00	93.40	0	42,043	0.00%
2018/01/16	2	93.40	1	93.40	93.40	1	41,887	0.00%
2018/01/15	3	92.97	15	93.06	93.30	-12	41,766	-0.03%
2018/01/12	7	91.71	13	91.75	91.80	-6	41,540	-0.01%
2018/01/11	44	91.26	8	91.65	91.40	36	41,459	0.09%
2018/01/10	21.4	91.10	5	90.96	90.80	16.4	40,939	0.04%
2018/01/09	3	91.87	3	92.10	91.80	0	40,640	0.00%
2018/01/08	27	91.90	2	91.80	91.80	25	40,616	0.06%
2018/01/05	52	92.09	23	92.56	93.00	29	40,275	0.07%
2018/01/04	25.1	93.12	0.1	93.00	92.60	25	39,996	0.06%
2018/01/03	13	94.36	0	0.00	94.00	13	39,819	0.03%
2018/01/02	13	94.85	3	95.40	95.00	10	39,215	0.03%