鴻海 (2317)-兆豐-松德券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5960人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德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
2024/05/23	16.5	172.20	12.2	172.23	173.00	4.3	126,500	0.00%
2024/05/22	9	167.08	11.2	170.04	169.00	-2.2	125,395	0.00%
2024/05/21	9.3	166.12	7	166.00	166.00	2.3	124,802	0.00%
2024/05/20	9.2	167.41	0.3	168.64	167.50	8.9	124,336	0.01%
2024/05/17	21.6	170.40	17	170.41	170.00	4.6	123,763	0.00%
2024/05/16	89.9	175.32	47.2	175.15	171.50	42.7	122,712	0.03%
2024/05/15	51	169.40	166	171.29	170.50	-115	120,759	-0.10%	大賣/鉅額交易
2024/05/14	44.9	169.40	32.4	171.25	172.00	12.5	118,632	0.01%
2024/05/13	14.4	170.68	62	171.00	169.50	-47.6	116,850	-0.04%
2024/05/10	22	170.49	57	168.61	169.50	-35	115,830	-0.03%
2024/05/09	26.6	172.70	119	171.57	170.50	-92.5	114,664	-0.08%	大賣/
2024/05/08	9.2	169.24	7.2	169.95	169.50	2	113,075	0.00%
2024/05/07	102.2	169.64	81.3	169.77	169.50	20.8	112,117	0.02%	大買/
2024/05/06	14.8	163.85	115	165.82	167.50	-100.1	110,314	-0.09%	大賣/
2024/05/03	33.1	157.07	91	156.96	156.00	-57.9	107,787	-0.05%
2024/05/02	2.3	153.44	2	153.00	154.00	0.3	107,073	0.00%
2024/04/30	23.2	158.47	51.1	159.61	156.00	-27.9	106,176	-0.03%
2024/04/29	13.2	158.37	25	159.44	158.50	-11.8	105,289	-0.01%
2024/04/26	7	156.93	11.3	155.67	155.00	-4.3	104,036	0.00%
2024/04/25	32.1	152.61	14.4	152.09	151.50	17.7	102,659	0.02%
2024/04/24	8	150.88	36.2	151.32	156.00	-28.2	101,157	-0.03%
2024/04/23	10.3	144.67	10	144.75	144.00	0.3	98,752	0.00%
2024/04/22	44.1	142.78	55.2	143.67	143.00	-11.1	98,059	-0.01%
2024/04/19	80	144.44	62.2	143.24	143.00	17.8	97,247	0.02%
2024/04/18	38	145.88	32.2	147.30	148.00	5.8	95,526	0.01%
2024/04/17	31.2	143.63	28	146.27	146.50	3.2	94,851	0.00%
2024/04/16	26.6	140.98	20.3	139.23	141.00	6.3	93,480	0.01%
2024/04/15	20.8	147.87	23.1	147.14	146.00	-2.3	90,976	0.00%
2024/04/12	26.6	150.87	14.2	152.17	150.50	12.4	89,690	0.01%
2024/04/11	40.6	150.11	46	150.28	150.00	-5.4	87,961	-0.01%
2024/04/10	39	157.09	28.4	154.59	154.50	10.7	85,355	0.01%
2024/04/09	24.6	159.91	32	158.75	158.00	-7.4	84,044	-0.01%
2024/04/08	27.1	157.83	9.2	158.76	158.00	17.9	82,682	0.02%
2024/04/03	62.2	156.83	25.2	157.74	159.00	37.1	81,311	0.05%
2024/04/02	6.1	155.20	34.6	155.74	159.00	-28.5	79,344	-0.04%
2024/04/01	33.6	151.74	36.5	151.28	150.50	-3	76,692	0.00%
2024/03/29	70.8	153.71	88.1	155.47	150.00	-17.3	75,560	-0.02%
2024/03/28	88.3	154.01	26.8	153.82	155.50	61.5	73,210	0.08%
2024/03/27	21	145.74	76.1	145.43	148.50	-55.1	70,339	-0.08%
2024/03/26	24.2	143.28	47.8	142.06	142.00	-23.5	68,483	-0.03%
2024/03/25	57.6	144.37	65.1	145.31	145.50	-7.5	66,381	-0.01%
2024/03/22	92.2	144.86	62.2	145.61	145.50	30	64,505	0.05%
2024/03/21	71.7	141.04	84.5	143.21	142.50	-12.7	61,032	-0.02%
2024/03/20	298.2	138.00	55.3	139.36	138.00	242.9	58,649	0.41%	大買/鉅額交易
2024/03/19	25.1	133.01	33.1	133.99	136.00	-8	55,781	-0.01%
2024/03/18	62.1	133.32	54	133.39	136.00	8.1	53,182	0.02%
2024/03/15	83.2	132.20	49.4	130.29	132.00	33.8	49,532	0.07%
2024/03/14	4.2	119.13	12.3	119.46	121.00	-8.1	43,236	-0.02%
2024/03/13	41.5	119.89	92.1	120.05	120.50	-50.6	40,314	-0.13%
2024/03/12	132.3	114.34	41.8	115.45	119.00	90.5	34,910	0.26%	大買/
2024/03/11	70.7	110.09	16	109.28	109.50	54.7	29,389	0.19%
2024/03/08	1.2	107.26	1	105.50	105.00	0.2	27,431	0.00%
2024/03/07	0	0.00	2.1	107.95	107.50	-2.1	26,533	-0.01%
2024/03/06	1	106.00	126	106.50	106.50	-125	26,183	-0.48%	大賣/鉅額交易
2024/03/05	21.4	107.93	2.1	107.26	106.50	19.4	26,190	0.07%
2024/03/04	183.1	105.73	41.1	104.46	106.50	142.1	25,463	0.56%	大買/鉅額交易
2024/03/01	2	103.50	0	0.00	102.00	2	24,125	0.01%
2024/02/29	0.1	103.26	1	103.00	103.00	-0.9	24,041	0.00%
2024/02/27	1	103.50	1.1	103.52	103.50	-0.1	23,750	0.00%
2024/02/26	1	104.00	1.1	103.02	103.50	-0.1	23,649	0.00%
2024/02/23	0.1	103.50	3.7	103.41	103.00	-3.6	23,790	-0.01%
2024/02/21	1	103.50	2	103.50	103.00	-1	24,289	0.00%
2024/02/20	336	104.48	151.2	103.34	103.50	184.8	24,762	0.75%	大買/大賣/鉅額交易
2024/02/19	50	102.00	12	102.46	103.00	38	24,617	0.15%
2024/02/16	20	101.00	4	101.25	101.50	16	25,053	0.06%
2024/02/15	1	101.50	11	101.27	101.00	-10	25,287	-0.04%
2024/02/05	1	101.50	10	101.50	101.50	-9	25,125	-0.04%
2024/02/02	1	102.00	70	102.50	102.00	-69	25,105	-0.27%
2024/02/01	0	0.00	2	102.50	103.00	-2	25,344	-0.01%
2024/01/31	1	101.99	0	0.00	102.50	1	25,428	0.00%
2024/01/30	0	0.00	149.3	102.08	102.00	-149.3	25,581	-0.58%	大賣/鉅額交易
2024/01/29	5	103.00	20	103.00	102.50	-15	25,927	-0.06%
2024/01/26	17	102.79	0	0.00	102.50	17	26,364	0.06%
2024/01/25	29	101.50	5.2	101.12	102.00	23.8	26,353	0.09%
2024/01/24	0	0.00	31	100.52	100.50	-31	26,387	-0.12%
2024/01/23	70	101.00	21	100.52	101.00	49	27,103	0.18%
2024/01/22	8	100.48	30	100.00	99.90	-22	29,035	-0.08%
2024/01/19	0	0.00	0.1	100.50	100.50	-0.1	29,204	0.00%
2024/01/18	0	99.40	0	0.00	99.90	0	29,563	0.00%
2024/01/17	10.4	99.01	0	0.00	98.60	10.4	29,936	0.03%
2024/01/16	12.1	99.92	1	100.00	100.00	11.1	30,976	0.04%
2024/01/15	0	100.50	0	0.00	100.00	0	31,922	0.00%
2024/01/11	0.1	100.50	0	0.00	100.50	0.1	32,209	0.00%
2024/01/10	8.1	100.50	2	100.50	100.00	6.1	32,083	0.02%
2024/01/09	1.2	101.50	1	101.50	101.00	0.2	31,963	0.00%
2024/01/08	1	102.50	1.2	102.93	101.50	-0.1	31,828	0.00%
2024/01/05	4	104.50	2.4	104.00	104.00	1.6	31,693	0.00%
2024/01/04	1	104.50	0.1	104.50	104.00	1	31,937	0.00%
2024/01/03	2	104.50	0	0.00	104.50	2	32,154	0.01%
2024/01/02	0	0.00	2	104.75	105.00	-2	32,305	-0.01%
2023/12/29	1	104.50	4.3	104.23	104.50	-3.3	32,250	-0.01%
2023/12/28	0	0.00	21.1	103.52	104.00	-21.1	32,274	-0.07%
2023/12/27	0	0.00	10	103.50	103.50	-10	32,180	-0.03%
2023/12/26	1	103.50	0	0.00	104.00	1	32,097	0.00%
2023/12/22	1	103.50	1	103.50	103.50	0	32,363	0.00%
2023/12/20	180	103.86	5.4	103.35	104.50	174.6	32,160	0.54%	大買/鉅額交易
2023/12/18	0	0.00	4.7	101.61	102.00	-4.7	31,329	-0.01%
2023/12/15	0	0.00	1	101.50	101.50	-1	31,177	0.00%
2023/12/14	32.5	101.98	105.5	101.54	102.00	-73	30,726	-0.24%	大賣/
2023/12/13	1	101.00	0	0.00	101.00	1	30,500	0.00%
2023/12/12	0.1	101.00	0.1	101.00	101.00	0	30,839	0.00%
2023/12/11	1.1	100.52	1.5	100.50	101.00	-0.5	30,769	0.00%
2023/12/08	62	101.49	111	101.00	101.50	-49	30,658	-0.16%	大賣/
2023/12/07	3	101.00	3	101.00	101.00	0	30,887	0.00%
2023/12/06	29	101.50	0	0.00	101.00	29	30,950	0.09%
2023/12/05	61.1	101.33	0	0.00	101.00	61.1	30,895	0.20%
2023/12/01	4.1	100.51	1	100.50	100.50	3.1	30,811	0.01%
2023/11/30	0	0.00	1	101.50	101.50	-1	30,592	0.00%
2023/11/29	1	102.00	0	0.00	102.00	1	30,267	0.00%
2023/11/28	0	0.00	4	102.38	102.50	-4	29,970	-0.01%
2023/11/27	32	102.69	24.6	102.41	101.50	7.4	30,482	0.02%
2023/11/22	41	103.01	0.1	102.50	102.00	40.9	31,063	0.13%
2023/11/21	0	0.00	4	102.00	102.50	-4	30,942	-0.01%
2023/11/20	2	101.00	2.6	101.00	101.00	-0.6	31,170	0.00%
2023/11/17	71	103.22	9.1	102.12	102.50	61.9	30,949	0.20%
2023/11/16	1	100.50	0.1	101.00	101.00	1	30,387	0.00%
2023/11/15	11	100.73	13	100.42	100.50	-2	30,054	-0.01%
2023/11/14	0.2	100.50	3	98.93	100.00	-2.8	29,488	-0.01%
2023/11/13	0.2	97.70	2	98.05	97.70	-1.8	29,120	-0.01%
2023/11/10	2.5	97.29	1	97.50	97.20	1.5	29,544	0.01%
2023/11/09	0	97.90	14.1	98.12	97.90	-14.1	30,337	-0.05%
2023/11/08	2.1	97.05	11.1	96.54	97.00	-9	30,321	-0.03%
2023/11/07	5	96.16	1	96.10	96.10	4	30,373	0.01%
2023/11/06	15.6	96.80	17	96.61	96.40	-1.4	30,281	0.00%
2023/11/03	12	95.60	1	95.50	95.80	11	29,982	0.04%
2023/11/02	0	0.00	3	97.10	97.00	-3	29,758	-0.01%
2023/11/01	2.3	96.14	0	0.00	95.60	2.3	30,097	0.01%
2023/10/31	3.4	96.42	7.1	96.43	96.50	-3.7	30,309	-0.01%
2023/10/30	40.5	95.28	12.1	95.99	94.50	28.4	29,933	0.09%
2023/10/27	1.3	98.52	1	98.30	98.20	0.3	28,083	0.00%
2023/10/26	3.7	98.46	0	0.00	98.50	3.7	28,036	0.01%
2023/10/25	1.3	99.00	16	99.02	99.00	-14.7	27,773	-0.05%
2023/10/24	51.3	98.84	24	98.55	98.30	27.3	27,620	0.10%
2023/10/23	14.9	100.60	1.1	101.91	100.50	13.8	26,288	0.05%
2023/10/20	0.1	104.00	0	0.00	103.50	0.1	25,919	0.00%
2023/10/19	6.2	103.90	0	0.00	103.50	6.2	25,714	0.02%
2023/10/18	20	106.50	40	105.63	105.50	-20	25,514	-0.08%
2023/10/17	12	107.42	0	0.00	106.50	12	25,614	0.05%
2023/10/16	5	107.00	0	0.00	107.00	5	26,265	0.02%
2023/10/13	0	0.00	3.8	107.00	107.50	-3.8	26,851	-0.01%
2023/10/12	0.5	106.50	2	106.50	107.00	-1.5	27,096	-0.01%
2023/10/11	0	0.00	12.1	106.04	106.00	-12.1	27,348	-0.04%
2023/10/06	1	105.00	7.1	105.49	105.50	-6.1	27,369	-0.02%
2023/10/05	8	103.19	0	0.00	103.50	8	27,528	0.03%
2023/10/04	1	103.00	0	0.00	103.00	1	27,645	0.00%
2023/10/03	0	104.00	0	0.00	104.00	0	27,599	0.00%
2023/09/28	0.5	103.50	0	0.00	104.00	0.5	28,735	0.00%
2023/09/27	2.3	104.00	0	0.00	104.00	2.3	29,226	0.01%
2023/09/26	13.1	104.27	3	104.50	104.00	10.1	30,286	0.03%
2023/09/25	2	105.50	0	0.00	105.50	2	31,242	0.01%
2023/09/22	5	105.00	0	0.00	105.00	5	31,773	0.02%
2023/09/21	1.3	105.03	0	0.00	105.00	1.3	32,181	0.00%
2023/09/20	0.1	106.75	0	0.00	106.00	0.1	32,555	0.00%
2023/09/19	1	107.00	7	107.29	106.50	-6	33,360	-0.02%
2023/09/18	10	106.00	3	106.00	106.50	7	34,796	0.02%
2023/09/15	0	0.00	0.1	106.50	106.00	-0.1	35,058	0.00%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	0.1	106.00	0	0.00	106.00	0.1	35,116	0.00%
2023/09/12	0	0.00	7	106.43	107.50	-7	35,594	-0.02%
2023/09/11	0	0.00	0.8	105.50	105.00	-0.8	35,679	0.00%
2023/09/08	3	105.50	0	0.00	106.00	3	35,975	0.01%
2023/09/07	5	106.00	0	0.00	105.50	5	36,936	0.01%
2023/09/06	11	106.45	0.5	106.00	106.00	10.5	38,325	0.03%
2023/09/05	5	106.50	1	106.50	107.00	4	38,319	0.01%
2023/09/04	3	106.50	0	0.00	106.50	3	38,384	0.01%
2023/09/01	0	0.00	1.2	107.00	107.50	-1.2	38,403	0.00%
2023/08/31	0.1	106.00	0.1	106.00	106.50	-0.1	38,772	0.00%
2023/08/30	0	0.00	44.3	106.34	106.00	-44.3	38,234	-0.12%
2023/08/29	7.6	105.99	26	105.87	106.00	-18.4	38,783	-0.05%
2023/08/28	11	108.50	141	108.50	108.00	-130	38,485	-0.34%	大賣/鉅額交易
2023/08/25	22	108.25	0	0.00	108.00	22	39,185	0.06%
2023/08/24	56	109.61	20.7	109.36	109.50	35.3	40,302	0.09%
2023/08/23	2	107.00	0	0.00	106.50	2	40,756	0.00%
2023/08/22	0.1	106.00	0	0.00	106.50	0.1	41,061	0.00%
2023/08/21	0	106.00	0.2	106.50	106.00	-0.2	41,271	0.00%
2023/08/18	7.2	106.71	0	0.00	106.00	7.2	41,354	0.02%
2023/08/17	2.1	106.51	0	0.00	106.50	2.1	41,432	0.00%
2023/08/16	4.3	105.88	0	0.00	105.50	4.3	41,323	0.01%
2023/08/15	19.7	107.58	10.2	107.50	107.00	9.5	41,146	0.02%
2023/08/14	23.2	110.19	5.2	109.58	110.00	18	40,542	0.04%
2023/08/11	0.4	109.00	6	109.00	108.50	-5.6	40,690	-0.01%
2023/08/10	1	110.00	1	110.00	110.00	0	41,012	0.00%
2023/08/09	1	110.50	2.2	110.50	110.50	-1.1	41,109	0.00%
2023/08/08	13.1	110.92	1.2	110.50	110.50	12	41,947	0.03%
2023/08/07	32	112.39	2	111.00	109.50	30	41,823	0.07%
2023/08/04	11.2	110.96	17.2	110.10	111.00	-6	41,358	-0.01%
2023/08/02	2.1	108.87	0.3	109.17	108.00	1.8	41,384	0.00%
2023/08/01	0	0.00	1	110.00	110.50	-1	40,993	0.00%
2023/07/31	13	109.54	0.1	109.50	108.50	12.9	40,803	0.03%
2023/07/28	12.4	110.09	0	0.00	109.50	12.4	40,510	0.03%
2023/07/27	2.1	111.95	140	111.86	110.50	-137.9	40,589	-0.34%	大賣/鉅額交易
2023/07/26	0.4	111.50	231.1	111.50	111.50	-230.7	40,899	-0.56%	大賣/鉅額交易
2023/07/25	93	109.78	35.5	110.28	112.00	57.5	40,721	0.14%
2023/07/24	22.1	108.27	2.2	107.55	108.00	19.9	39,989	0.05%
2023/07/21	2.5	108.00	140	107.32	107.50	-137.5	40,226	-0.34%	大賣/鉅額交易
2023/07/20	1	108.50	140	108.00	108.00	-139	40,260	-0.35%	大賣/鉅額交易
2023/07/19	42.1	110.22	0.5	111.00	108.50	41.6	40,018	0.10%
2023/07/18	208.3	112.24	26.6	111.07	112.00	181.8	39,654	0.46%	大買/鉅額交易
2023/07/17	287	110.71	1	109.50	110.50	286	39,110	0.73%	大買/鉅額交易
2023/07/14	107	108.17	20.1	108.90	109.50	87	38,735	0.22%	大買/
2023/07/13	111	108.99	125	108.05	107.00	-14	38,284	-0.04%	大買/大賣/
2023/07/12	2	106.75	1.1	107.00	107.50	0.9	38,042	0.00%
2023/07/11	4	104.88	65	104.51	105.00	-61	37,842	-0.16%
2023/07/10	0.3	105.00	0.1	106.00	104.50	0.2	37,828	0.00%
2023/07/07	3	105.50	2.2	105.00	105.50	0.8	37,756	0.00%
2023/07/06	28.2	106.50	12.1	105.91	105.50	16.1	37,732	0.04%
2023/07/05	20.2	108.87	72	108.17	108.50	-51.7	36,789	-0.14%
2023/07/04	73.2	111.14	303.3	110.01	110.00	-230.2	36,139	-0.64%	大賣/鉅額交易
2023/07/03	137.6	114.95	5	114.50	115.00	132.6	35,462	0.37%	大買/鉅額交易
2023/06/30	20.1	112.00	130	112.27	113.00	-110	34,309	-0.32%	大賣/鉅額交易
2023/06/29	2	114.00	56	113.47	113.00	-54	33,829	-0.16%
2023/06/28	5.5	114.91	6	115.00	115.00	-0.5	33,522	0.00%
2023/06/27	2	114.01	9	116.00	114.00	-7	33,179	-0.02%
2023/06/26	56	114.62	14.9	115.87	115.50	41.1	32,601	0.13%
2023/06/21	0.1	112.61	11.8	112.54	113.00	-11.7	32,082	-0.04%
2023/06/20	79	112.68	0	0.00	112.50	79	32,028	0.25%
2023/06/19	42.1	112.45	2	112.50	112.50	40	31,892	0.13%
2023/06/16	2	111.25	13	112.50	111.00	-11	31,825	-0.03%
2023/06/15	12.1	112.33	25	111.50	111.50	-12.9	31,398	-0.04%
2023/06/14	1.1	112.00	12.7	112.12	112.50	-11.7	31,855	-0.04%
2023/06/13	94	112.68	11	112.36	112.50	83	31,723	0.26%
2023/06/12	226	110.67	14.6	110.40	110.50	211.5	30,901	0.68%	大買/鉅額交易
2023/06/09	3	108.00	0.5	107.50	108.00	2.5	29,760	0.01%
2023/06/08	1	107.00	0	0.00	107.00	1	29,876	0.00%
2023/06/07	0	107.50	0	0.00	108.00	0	30,051	0.00%
2023/06/06	1	106.00	0	0.00	107.00	1	30,703	0.00%
2023/06/05	2	107.75	3	108.50	107.50	-1	30,622	0.00%
2023/06/02	28.6	108.72	99	107.71	108.00	-70.4	31,419	-0.22%
2023/06/01	18	107.72	8	107.44	108.00	10	31,156	0.03%
2023/05/31	4	106.13	12.4	106.65	106.50	-8.4	30,871	-0.03%
2023/05/30	51	106.90	18.4	107.10	107.00	32.6	30,356	0.11%
2023/05/29	49	104.18	8.2	104.57	105.50	40.8	29,635	0.14%
2023/05/26	12	102.38	1	102.50	102.50	11	29,233	0.04%
2023/05/25	1	102.50	0	0.00	102.50	1	28,999	0.00%
2023/05/24	1	102.50	0	0.00	103.00	1	28,936	0.00%
2023/05/23	0	0.00	10	102.50	102.50	-10	28,904	-0.03%
2023/05/22	4	102.50	5	102.90	103.00	-1	28,907	0.00%
2023/05/19	0.2	102.64	206	102.65	103.00	-205.8	29,083	-0.71%	大賣/鉅額交易
2023/05/18	0.1	103.00	12	103.46	103.00	-11.9	29,193	-0.04%
2023/05/17	0	0.00	10	103.00	102.50	-10	29,333	-0.03%
2023/05/16	130.2	102.52	1	102.00	102.00	129.2	28,993	0.45%	大買/鉅額交易
2023/05/15	4.2	102.13	0	0.00	102.00	4.2	28,601	0.01%
2023/05/12	0.1	105.50	0	0.00	102.50	0.1	28,557	0.00%
2023/05/11	0.1	105.50	0	0.00	105.00	0.1	27,867	0.00%
2023/05/10	0	0.00	0.1	106.50	106.50	-0.1	27,910	0.00%
2023/05/09	0	0.00	10.2	105.75	106.50	-10.2	28,140	-0.04%
2023/05/08	1	105.00	0	0.00	105.00	1	28,301	0.00%
2023/05/05	0	0.00	0.2	105.00	105.00	-0.2	28,849	0.00%
2023/05/04	0	0.00	1	105.00	105.00	-1	29,465	0.00%
2023/05/03	0	0.00	2	105.75	105.50	-2	29,917	-0.01%
2023/05/02	1	105.50	20.4	105.06	106.00	-19.4	30,781	-0.06%
2023/04/28	2	104.00	1	104.00	104.50	1	31,312	0.00%
2023/04/27	0	0.00	0.1	104.00	103.50	-0.1	31,454	0.00%
2023/04/26	17	104.21	2	103.75	103.50	15	31,624	0.05%
2023/04/25	0.4	103.11	0	0.00	103.00	0.4	31,354	0.00%
2023/04/24	0	104.00	1	103.50	103.50	-1	31,215	0.00%
2023/04/21	7	104.71	7.2	104.43	104.00	-0.1	31,240	0.00%
2023/04/20	0	104.00	5	104.50	104.50	-5	31,018	-0.02%
2023/04/19	1	104.00	0	0.00	104.00	1	31,244	0.00%
2023/04/18	0	0.00	1	104.00	104.50	-1	31,266	0.00%
2023/04/17	10	104.00	0	0.00	104.00	10	31,594	0.03%
2023/04/14	3	104.33	7	104.00	104.50	-4	32,030	-0.01%
2023/04/13	6.1	103.00	23	103.00	103.00	-16.9	32,380	-0.05%
2023/04/12	1	103.00	0	0.00	102.50	1	32,302	0.00%
2023/04/11	1.1	103.50	2	103.00	103.50	-0.9	32,585	0.00%
2023/04/10	0.2	103.50	0	0.00	103.00	0.2	32,478	0.00%
2023/04/07	1	103.01	1	103.50	103.00	0	32,418	0.00%
2023/04/06	2.1	104.00	0	0.00	103.50	2.1	32,371	0.01%
2023/03/31	9	104.00	0.1	104.00	104.00	8.9	31,976	0.03%
2023/03/30	0	0.00	1	104.50	104.50	-1	32,025	0.00%
2023/03/29	1	103.99	2	103.00	103.50	-1	32,165	0.00%
2023/03/28	1	103.00	0	0.00	103.00	1	32,556	0.00%
2023/03/27	18	104.33	11	104.00	103.50	7	32,645	0.02%
2023/03/24	31	105.87	6	105.33	105.50	25	33,306	0.08%
2023/03/23	0	0.00	2.7	103.81	103.50	-2.7	32,568	-0.01%
2023/03/22	0.1	103.50	0	0.00	103.50	0.1	32,454	0.00%
2023/03/21	5	103.00	1.1	103.50	103.50	3.9	32,672	0.01%
2023/03/20	2	102.75	0	0.00	102.50	2	32,644	0.01%
2023/03/17	14	103.96	11	103.95	103.50	3	32,828	0.01%
2023/03/16	15.1	102.53	3	103.00	102.00	12.1	32,303	0.04%
2023/03/15	0	0.00	1.1	102.50	102.50	-1.1	32,585	0.00%
2023/03/14	3	102.17	0.1	102.00	102.00	2.9	33,160	0.01%
2023/03/13	0	0.00	5	103.00	103.00	-5	33,434	-0.01%
2023/03/10	4	102.00	0	0.00	102.00	4	34,333	0.01%
2023/03/09	3	102.92	0	0.00	102.50	3	34,973	0.01%
2023/03/08	1	104.50	1.1	104.50	104.00	-0.1	35,167	0.00%
2023/03/07	0	0.00	13.1	104.92	105.00	-13.1	35,211	-0.04%
2023/03/06	0	0.00	2.5	103.40	103.50	-2.5	34,782	-0.01%
2023/03/02	0.1	102.00	3	102.00	102.50	-3	34,949	-0.01%
2023/03/01	15	102.43	6	102.00	102.00	9	35,010	0.03%
2023/02/24	12	101.25	0.1	103.00	101.00	12	34,736	0.03%
2023/02/23	0	103.00	5	102.60	103.00	-5	34,341	-0.01%
2023/02/22	7.3	101.93	5	102.00	102.00	2.3	34,713	0.01%
2023/02/21	0	102.50	4.3	102.53	102.50	-4.3	34,783	-0.01%
2023/02/20	6.1	103.00	4.6	103.11	103.00	1.5	35,331	0.00%
2023/02/17	0	103.00	96.1	103.01	103.50	-96.1	35,745	-0.27%
2023/02/16	3	103.50	7.1	103.36	103.50	-4.1	36,384	-0.01%
2023/02/15	1.1	102.00	7	102.14	102.50	-6	37,202	-0.02%
2023/02/14	50	101.96	5	102.00	102.00	45	37,250	0.12%
2023/02/13	60	101.48	1	101.50	101.00	59	37,616	0.16%
2023/02/10	0.1	101.50	2.1	101.74	101.50	-2	37,809	-0.01%
2023/02/09	3	100.67	6.1	100.92	101.00	-3.1	38,059	-0.01%
2023/02/08	3	100.50	1	100.50	100.50	2	38,379	0.01%
2023/02/07	12.2	100.92	0	0.00	100.50	12.2	38,627	0.03%
2023/02/06	21	101.76	19	101.24	101.50	2	38,581	0.01%
2023/02/03	10.4	99.77	0	0.00	99.60	10.4	38,523	0.03%
2023/02/02	25.1	100.18	1	100.50	100.00	24.1	38,531	0.06%
2023/02/01	11	100.00	0	0.00	100.00	11	38,077	0.03%
2023/01/31	9.2	99.52	10.1	99.86	99.70	-0.9	37,933	0.00%
2023/01/30	14.2	98.70	3	99.10	98.10	11.2	37,093	0.03%
2023/01/17	3.1	98.24	0.1	98.50	98.10	3	36,341	0.01%
2023/01/16	4.3	98.50	0	0.00	98.10	4.3	36,361	0.01%
2023/01/13	1.1	98.63	0	0.00	98.60	1.1	36,315	0.00%
2023/01/12	1.5	99.12	1	98.90	98.60	0.5	36,978	0.00%
2023/01/11	0.2	99.43	1.1	99.59	99.10	-0.9	37,569	0.00%
2023/01/10	0	0.00	1	99.60	99.40	-1	37,879	0.00%
2023/01/09	5.1	99.23	2	99.50	99.10	3.1	38,027	0.01%
2023/01/06	5.4	98.60	0	98.70	98.40	5.3	37,890	0.01%
2023/01/05	8.4	98.11	3	98.30	98.00	5.4	38,045	0.01%
2023/01/04	13.1	98.25	1.4	98.50	98.10	11.7	38,079	0.03%
2023/01/03	6.2	98.52	12.4	98.56	99.10	-6.2	38,013	-0.02%
2022/12/30	10	99.95	1	99.90	99.90	9	37,602	0.02%
2022/12/29	25.7	99.79	2	99.90	99.70	23.7	37,753	0.06%
2022/12/28	8.1	100.31	0.1	100.00	100.50	8	38,005	0.02%
2022/12/27	1	100.50	0	0.00	100.50	1	37,915	0.00%
2022/12/26	1	101.00	11	100.95	101.00	-10	38,115	-0.03%
2022/12/23	3.2	100.50	1	101.00	101.00	2.2	38,434	0.01%
2022/12/22	11	101.00	7	100.86	101.00	4	38,849	0.01%
2022/12/21	13.1	100.65	2	100.75	100.00	11.1	39,308	0.03%
2022/12/20	17	100.62	2	100.50	100.00	15	39,198	0.04%
2022/12/19	0	0.00	2	101.50	101.50	-2	39,135	-0.01%
2022/12/16	7	100.57	1	101.50	100.50	6	38,899	0.02%
2022/12/15	4	101.63	1	102.50	101.50	3	38,102	0.01%
2022/12/14	0	0.00	4.6	102.18	102.50	-4.6	38,124	-0.01%
2022/12/13	9.5	101.61	0	0.00	101.00	9.5	38,141	0.02%
2022/12/12	1	101.50	1	101.50	102.00	0	37,850	0.00%
2022/12/09	2.1	102.24	13	102.50	102.00	-11	38,145	-0.03%
2022/12/08	12.2	101.96	3	102.17	101.50	9.2	37,890	0.02%
2022/12/07	1.1	102.05	1	103.50	102.00	0.1	37,817	0.00%
2022/12/06	5.4	103.31	3	103.00	103.00	2.4	37,621	0.01%
2022/12/05	3	106.00	3.1	106.18	105.50	-0.1	37,014	0.00%
2022/12/02	6	105.08	29.2	105.33	105.50	-23.2	36,500	-0.06%
2022/12/01	2	102.50	18.1	102.53	103.00	-16.1	35,734	-0.05%
2022/11/30	4	100.75	16	100.88	100.50	-12	34,905	-0.03%
2022/11/29	3.3	100.27	2	99.90	100.00	1.3	34,038	0.00%
2022/11/28	6.4	99.94	0	0.00	100.00	6.4	33,757	0.02%
2022/11/25	2	100.75	4	100.75	100.50	-2	33,605	-0.01%
2022/11/24	9.1	100.17	4	100.50	101.00	5.1	33,507	0.02%
2022/11/23	0	0.00	5	101.50	100.50	-5	33,169	-0.02%
2022/11/22	16.2	100.22	5	100.50	100.50	11.2	33,091	0.03%
2022/11/21	7	100.86	8	100.56	100.00	-1	32,902	0.00%
2022/11/18	5.1	100.70	3	100.50	100.50	2.1	32,636	0.01%
2022/11/17	0.1	101.75	0	0.00	101.50	0.1	32,326	0.00%
2022/11/16	1.1	101.50	4	102.38	101.50	-3	32,188	-0.01%
2022/11/15	7	101.86	4	101.75	101.50	3	31,685	0.01%
2022/11/14	6.4	100.25	5	101.00	101.50	1.4	31,198	0.00%
2022/11/11	29.4	100.69	2	101.75	100.00	27.4	30,512	0.09%
2022/11/10	17.3	100.77	1	101.50	100.50	16.3	29,543	0.06%
2022/11/09	11	100.00	17	101.21	102.50	-6	29,373	-0.02%
2022/11/08	14	100.07	0	0.00	100.00	14	29,190	0.05%
2022/11/07	25.5	100.23	20	99.92	100.00	5.5	29,498	0.02%
2022/11/04	10.3	100.04	4	100.13	100.50	6.3	29,858	0.02%
2022/11/03	4.2	101.01	2	101.00	101.00	2.2	29,990	0.01%
2022/11/02	0.1	101.50	46	101.50	102.00	-45.9	29,765	-0.15%
2022/11/01	5.8	101.42	1	101.50	101.50	4.8	29,668	0.02%
2022/10/31	3.4	101.62	2	102.75	102.50	1.4	29,304	0.00%
2022/10/28	3	103.33	10	104.10	104.00	-7	29,222	-0.02%
2022/10/27	0	0.00	2.1	104.99	104.00	-2.1	29,368	-0.01%
2022/10/26	5	103.00	13	103.58	104.00	-8	29,519	-0.03%
2022/10/25	1	102.00	4	102.88	103.50	-3	29,293	-0.01%
2022/10/24	4.1	103.75	6	103.17	103.00	-2	29,045	-0.01%
2022/10/21	2	102.75	1	103.00	103.50	1	28,923	0.00%
2022/10/20	4.2	101.64	2	102.25	102.50	2.2	29,034	0.01%
2022/10/19	7	103.43	4	103.50	103.00	3	28,453	0.01%
2022/10/18	11.8	104.05	0	0.00	103.50	11.8	28,204	0.04%
2022/10/17	3	104.67	7	105.00	105.00	-4	28,041	-0.01%
2022/10/14	3	105.00	5	105.10	105.00	-2	27,956	-0.01%
2022/10/13	6.1	103.83	6.1	103.75	103.50	-0.1	28,122	0.00%
2022/10/12	6	103.25	3	103.67	103.00	3	27,974	0.01%
2022/10/11	7.8	104.72	3	104.33	104.00	4.8	27,628	0.02%
2022/10/07	1	107.00	1.2	107.48	107.50	-0.2	27,413	0.00%
2022/10/06	0	0.00	1.5	106.66	107.50	-1.5	27,815	-0.01%
2022/10/05	2.3	106.13	9.3	106.18	107.00	-7	27,893	-0.02%
2022/10/04	2	102.50	0.4	103.00	102.50	1.6	27,455	0.01%
2022/10/03	2.3	100.63	2	101.50	101.00	0.3	27,474	0.00%
2022/09/30	4.4	100.86	3	101.50	102.00	1.4	27,695	0.00%
2022/09/29	5	101.00	2	101.75	101.50	3	27,913	0.01%
2022/09/28	7.1	101.50	0	0.00	100.50	7.1	28,002	0.03%
2022/09/27	0.1	104.00	0	0.00	103.50	0.1	27,942	0.00%
2022/09/26	5.7	104.43	11.5	104.78	104.00	-5.8	28,760	-0.02%
2022/09/23	1.2	106.58	0	0.00	106.50	1.2	29,122	0.00%
2022/09/22	0.2	107.00	0	0.00	107.00	0.2	29,606	0.00%
2022/09/21	6.3	107.34	1	108.00	107.00	5.3	29,763	0.02%
2022/09/20	0	0.00	4	108.00	108.50	-4	29,793	-0.01%
2022/09/19	7	106.93	1	106.50	107.00	6	29,797	0.02%
2022/09/16	4	107.25	14	107.00	107.50	-10	30,004	-0.03%
2022/09/15	0	0.00	5	108.20	108.00	-5	30,148	-0.02%
2022/09/14	6	107.58	14	107.54	107.50	-8	30,383	-0.03%
2022/09/13	1	109.50	12	109.46	110.00	-11	30,584	-0.04%
2022/09/12	1	108.00	2.7	108.38	108.50	-1.7	30,594	-0.01%
2022/09/07	5.4	106.90	1	106.50	106.00	4.4	31,387	0.01%
2022/09/06	2.1	107.76	3.2	108.16	108.50	-1.1	31,270	0.00%
2022/09/05	3	108.00	1	108.00	108.00	2	31,528	0.01%
2022/09/02	2	107.50	14	107.50	107.50	-12	31,931	-0.04%
2022/09/01	4.2	107.63	1	108.00	107.50	3.2	32,046	0.01%
2022/08/31	0.2	108.67	15	107.73	109.00	-14.9	31,915	-0.05%
2022/08/30	0	0.00	0	108.50	108.50	0	31,741	0.00%
2022/08/29	7.3	108.23	1	108.50	108.00	6.3	32,006	0.02%
2022/08/26	0	0.00	2	110.50	110.50	-2	32,155	-0.01%
2022/08/25	3.1	109.52	0.3	110.50	109.50	2.9	32,478	0.01%
2022/08/24	4	109.38	2.3	109.57	109.50	1.8	33,426	0.01%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	4.1	110.01	0	0.00	111.00	4.1	34,940	0.01%
2022/08/19	2	111.00	0	0.00	111.00	2	35,525	0.01%
2022/08/18	5.1	111.30	5	111.70	112.00	0.1	35,898	0.00%
2022/08/17	2.2	111.50	5	112.10	112.50	-2.9	36,728	-0.01%
2022/08/16	13.3	110.89	3	111.00	111.00	10.3	36,840	0.03%
2022/08/15	4	111.88	0	0.00	112.00	4	36,930	0.01%
2022/08/12	1.1	113.00	2	113.50	112.50	-1	37,208	0.00%
2022/08/11	39	111.83	28.1	112.50	113.00	10.9	37,022	0.03%
2022/08/10	7	110.29	5.2	110.09	110.00	1.9	36,918	0.01%
2022/08/09	17	108.62	0	0.00	109.00	17	36,398	0.05%
2022/08/08	15.2	107.80	2	107.75	108.00	13.2	36,343	0.04%
2022/08/05	2	108.50	0	0.00	108.00	2	36,295	0.01%
2022/08/04	4.1	107.26	6	107.75	108.00	-1.9	36,249	-0.01%
2022/08/03	1	107.00	4.2	107.88	108.50	-3.2	35,932	-0.01%
2022/08/02	1.2	107.08	0	0.00	108.00	1.2	35,709	0.00%
2022/08/01	1.1	108.50	0	0.00	109.00	1.1	35,441	0.00%
2022/07/29	0	0.00	0.2	109.00	109.00	-0.2	35,652	0.00%
2022/07/28	2	108.00	0.1	109.00	108.50	2	35,867	0.01%
2022/07/27	1	109.50	1.2	108.08	108.00	-0.2	36,003	0.00%
2022/07/26	0	107.50	3	107.83	108.00	-3	35,778	-0.01%
2022/07/25	9.3	107.50	16.9	107.53	107.50	-7.7	35,635	-0.02%
2022/07/22	0.1	106.00	1	106.00	106.00	-0.9	35,447	0.00%
2022/07/21	0	0.00	2	105.00	105.50	-2	35,462	-0.01%
2022/07/20	8.7	104.44	5	104.50	103.50	3.7	35,419	0.01%
2022/07/19	2.1	104.00	0	0.00	104.00	2.1	35,511	0.01%
2022/07/18	1.1	104.08	1.1	105.00	105.00	0	35,446	0.00%
2022/07/14	28.1	105.04	12	104.42	105.00	16.1	35,384	0.05%
2022/07/13	0.5	103.50	3	103.17	102.50	-2.5	34,910	-0.01%
2022/07/12	4.1	100.02	2	100.00	100.50	2.1	34,569	0.01%
2022/07/11	0.1	101.32	20	101.00	101.00	-19.9	34,330	-0.06%
2022/07/08	3.3	102.03	0	0.00	102.00	3.3	34,172	0.01%
2022/07/07	0	0.00	3	102.33	103.50	-3	33,867	-0.01%
2022/07/06	4.2	101.14	0.1	103.00	100.50	4.1	33,478	0.01%
2022/07/05	1	102.00	1	103.00	102.50	0	33,199	0.00%
2022/07/04	4	100.30	3.2	100.53	100.00	0.8	32,860	0.00%
2022/07/01	6.8	106.82	4	107.25	106.00	2.8	32,262	0.01%
2022/06/30	4	109.38	1	110.00	109.00	3	31,744	0.01%
2022/06/29	1	111.00	9.1	111.72	111.00	-8.1	31,393	-0.03%
2022/06/28	10	111.00	2.1	112.00	112.00	7.9	31,168	0.03%
2022/06/27	1.1	111.05	2	111.75	111.00	-0.9	31,040	0.00%
2022/06/24	1.1	109.50	4	110.00	110.00	-2.9	30,863	-0.01%
2022/06/23	3.2	107.88	15	108.40	108.00	-11.8	30,701	-0.04%
2022/06/22	22.4	111.39	5	110.50	109.50	17.4	30,281	0.06%
2022/06/21	1	111.00	2	111.50	112.00	-1	30,597	0.00%
2022/06/20	2	109.00	26	109.88	109.00	-24	30,276	-0.08%
2022/06/17	5.3	109.69	2	110.00	109.50	3.3	30,071	0.01%
2022/06/16	5.4	111.94	1.1	113.36	111.50	4.3	29,597	0.01%
2022/06/15	2.6	111.81	2	112.50	112.00	0.6	30,439	0.00%
2022/06/14	3.2	110.36	1	111.00	111.50	2.2	30,755	0.01%
2022/06/13	6.2	111.83	0	0.00	111.50	6.2	30,823	0.02%
2022/06/10	3	114.33	0	0.00	114.00	3	30,587	0.01%
2022/06/09	0	0.00	4	114.88	115.50	-4	30,617	-0.01%
2022/06/08	9	114.00	1	114.50	114.00	8	30,518	0.03%
2022/06/07	4.1	114.38	4	113.88	113.50	0.1	30,625	0.00%
2022/06/06	0.1	114.50	2.4	115.22	115.50	-2.3	30,483	-0.01%
2022/06/02	4	114.38	22.1	115.18	114.00	-18.1	30,890	-0.06%
2022/06/01	16.1	114.49	8.3	114.56	114.50	7.8	31,010	0.03%
2022/05/31	2	113.00	17.8	111.91	113.00	-15.8	30,133	-0.05%
2022/05/30	3.1	109.50	4.2	110.25	110.50	-1.1	28,871	0.00%
2022/05/27	10.1	110.75	6.1	110.50	110.00	4	28,372	0.01%
2022/05/26	3.2	109.00	8.5	109.21	109.00	-5.3	27,992	-0.02%
2022/05/25	38.1	109.48	23	109.20	109.50	15.1	27,818	0.05%
2022/05/24	10	108.30	17.2	108.53	108.00	-7.2	27,347	-0.03%
2022/05/23	13	108.23	7.1	107.85	108.00	6	26,969	0.02%
2022/05/20	5	107.60	25.3	108.08	107.00	-20.3	26,832	-0.08%
2022/05/19	1.7	106.14	22	105.77	107.50	-20.3	26,456	-0.08%
2022/05/18	21.3	106.73	6	106.33	107.00	15.3	26,023	0.06%
2022/05/17	0	0.00	1	104.50	105.00	-1	25,518	0.00%
2022/05/16	13	104.12	11	104.05	104.50	2	25,323	0.01%
2022/05/13	7	103.50	0	0.00	104.00	7	25,172	0.03%
2022/05/12	0.1	102.50	4	102.38	102.00	-3.9	25,217	-0.02%
2022/05/11	4	103.38	0	0.00	103.00	4	25,124	0.02%
2022/05/10	0.9	103.50	0	0.00	104.00	0.9	25,133	0.00%
2022/05/09	0	0.00	9	103.50	104.00	-9	25,217	-0.04%
2022/05/06	2	103.25	2	103.25	104.00	0	25,527	0.00%
2022/05/05	0	0.00	2	105.00	104.50	-2	25,631	-0.01%
2022/05/04	0	0.00	3	104.00	104.00	-3	25,602	-0.01%
2022/05/03	1	102.50	0	0.00	102.50	1	25,586	0.00%
2022/04/28	0	0.00	31	101.02	101.50	-31	26,305	-0.12%
2022/04/27	14	99.99	0	0.00	100.00	14	26,323	0.05%
2022/04/26	5	101.00	1	101.50	101.00	4	26,227	0.02%
2022/04/25	6.8	100.93	0	0.00	100.50	6.8	26,131	0.03%
2022/04/22	0	0.00	2	102.50	103.50	-2	25,723	-0.01%
2022/04/21	1	103.00	3	103.33	103.00	-2	26,086	-0.01%
2022/04/18	0	0.00	5	102.50	102.50	-5	26,235	-0.02%
2022/04/15	1	103.00	1	103.00	103.00	0	26,622	0.00%
2022/04/14	0	0.00	5	104.00	104.00	-5	27,070	-0.02%
2022/04/13	0.1	104.00	11	104.00	104.00	-10.9	27,740	-0.04%
2022/04/12	5	102.30	3	102.17	102.00	2	29,846	0.01%
2022/04/11	8.3	102.07	1	102.50	102.00	7.3	29,853	0.02%
2022/04/08	1.9	103.08	0	0.00	103.00	1.9	29,736	0.01%
2022/04/07	20.3	104.05	0	0.00	103.00	20.3	29,605	0.07%
2022/04/06	0	0.00	2	104.50	105.00	-2	29,253	-0.01%
2022/04/01	4.1	104.51	2	104.50	104.50	2.1	28,990	0.01%
2022/03/31	1	105.50	2.5	106.20	106.00	-1.5	28,748	-0.01%
2022/03/30	0	0.00	4	105.88	105.50	-4	28,608	-0.01%
2022/03/29	4.3	104.93	0	0.00	105.50	4.3	28,506	0.01%
2022/03/28	5.1	105.21	5.3	106.00	106.00	-0.3	28,443	0.00%
2022/03/25	3.2	106.19	1	107.00	106.00	2.2	28,332	0.01%
2022/03/24	12	106.67	11	106.91	106.50	1	28,289	0.00%
2022/03/23	0	0.00	6.4	105.31	105.50	-6.4	27,980	-0.02%
2022/03/22	0	0.00	1	104.00	104.00	-1	28,224	0.00%
2022/03/21	2	104.50	2.1	106.00	104.50	-0.1	28,256	0.00%
2022/03/18	1.2	104.43	5.2	105.12	106.00	-4	28,271	-0.01%
2022/03/17	1	104.00	1	104.50	104.00	0	27,192	0.00%
2022/03/15	9	101.06	0	0.00	101.00	9	26,458	0.03%
2022/03/14	5	103.00	0	0.00	102.50	5	26,525	0.02%
2022/03/10	2	103.25	2	103.00	103.00	0	26,500	0.00%
2022/03/09	0	0.00	4	101.63	101.50	-4	26,385	-0.02%
2022/03/08	12.1	101.37	1	101.50	101.50	11.1	26,349	0.04%
2022/03/07	8.4	102.95	2	103.00	102.50	6.4	25,720	0.02%
2022/03/03	0.3	105.00	0	0.00	104.50	0.3	25,972	0.00%
2022/03/02	0	0.00	3	104.50	104.50	-3	26,143	-0.01%
2022/03/01	2	104.50	7	104.86	104.50	-5	26,204	-0.02%
2022/02/25	4	103.00	0	0.00	103.00	4	26,220	0.02%
2022/02/24	12.4	103.27	1.2	102.58	102.50	11.2	26,098	0.04%
2022/02/23	0.2	105.00	6	105.50	105.00	-5.8	25,606	-0.02%
2022/02/22	11	104.50	0	0.00	104.50	11	25,709	0.04%
2022/02/21	0.1	106.00	4	106.00	106.00	-3.9	25,784	-0.02%
2022/02/18	2	105.50	1	106.00	105.50	1	25,924	0.00%
2022/02/17	1.1	105.50	6	105.83	106.00	-4.9	25,998	-0.02%
2022/02/16	0	0.00	3.3	105.45	105.50	-3.3	26,003	-0.01%
2022/02/15	5.1	104.11	2	104.50	104.00	3.1	26,223	0.01%
2022/02/14	4	104.50	0	0.00	104.00	4	26,310	0.02%
2022/02/11	1.1	105.09	10	105.50	106.00	-8.9	26,318	-0.03%
2022/02/10	0	0.00	4.3	106.00	106.50	-4.3	26,440	-0.02%
2022/02/09	1.7	106.00	8	106.00	106.50	-6.3	26,437	-0.02%
2022/02/08	2.3	105.46	5	105.10	105.50	-2.7	26,352	-0.01%
2022/02/07	1	103.00	3	103.50	103.00	-2	25,826	-0.01%
2022/01/26	2	102.00	5	103.00	102.00	-3	25,471	-0.01%
2022/01/25	2.3	102.11	41	102.57	103.00	-38.7	25,257	-0.15%
2022/01/24	10.1	103.15	12.1	103.13	103.00	-2.1	25,076	-0.01%
2022/01/21	16.5	102.32	0	0.00	102.00	16.5	24,727	0.07%
2022/01/20	3	103.00	1	104.00	103.00	2	24,415	0.01%
2022/01/19	3	103.50	3	104.33	103.50	0	24,199	0.00%
2022/01/18	1	104.00	1	104.50	103.50	0	24,100	0.00%
2022/01/17	1	103.50	0	0.00	103.50	1	24,204	0.00%
2022/01/14	9.3	103.83	0	0.00	103.50	9.3	24,181	0.04%
2022/01/13	0	0.00	6	105.08	105.50	-6	24,050	-0.02%
2022/01/12	3	104.00	10	104.50	104.50	-7	24,214	-0.03%
2022/01/11	2	104.50	1	104.00	104.50	1	24,338	0.00%
2022/01/10	6	105.33	0	0.00	104.50	6	24,605	0.02%
2022/01/07	10	106.90	4	106.88	106.50	6	24,846	0.02%
2022/01/06	17	107.41	0	0.00	107.00	17	24,497	0.07%
2022/01/05	7	108.43	63	108.85	109.00	-56	23,990	-0.23%
2022/01/04	7	103.57	2	103.75	103.50	5	22,264	0.02%
2022/01/03	3.1	103.83	0	0.00	103.00	3.1	22,420	0.01%
2021/12/29	7.2	104.51	2	105.00	105.00	5.2	23,058	0.02%
2021/12/28	0	0.00	3	105.00	105.50	-3	23,528	-0.01%
2021/12/27	0	0.00	1	104.50	104.50	-1	23,690	0.00%
2021/12/24	2	104.75	3	104.00	104.00	-1	24,112	0.00%
2021/12/23	1	104.00	5	104.10	104.00	-4	24,295	-0.02%
2021/12/22	2	103.75	0	0.00	103.50	2	24,599	0.01%
2021/12/21	0	0.00	3	104.50	104.50	-3	24,777	-0.01%
2021/12/20	1.1	103.05	0	0.00	103.00	1.1	24,788	0.00%
2021/12/17	11.1	103.05	23	103.96	103.50	-12	24,743	-0.05%
2021/12/16	5	104.10	2	105.75	103.50	3	24,530	0.01%
2021/12/14	1.1	104.50	1	105.50	104.50	0.1	24,867	0.00%
2021/12/13	2	104.50	0	0.00	104.50	2	24,882	0.01%
2021/12/10	1	105.00	2	105.50	105.00	-1	25,648	0.00%
2021/12/09	0	0.00	5	105.50	106.00	-5	25,628	-0.02%
2021/12/08	2	105.75	3	106.33	105.00	-1	25,632	0.00%
2021/12/07	5	106.40	0	0.00	106.00	5	25,267	0.02%
2021/12/06	0.3	106.50	2	106.75	106.50	-1.8	25,185	-0.01%
2021/12/03	4	105.75	3	105.50	105.00	1	25,281	0.00%
2021/12/02	3.5	105.36	1	106.50	105.00	2.5	25,365	0.01%
2021/12/01	0	0.00	9	104.78	105.50	-9	25,219	-0.04%
2021/11/30	3	104.50	1	104.50	103.50	2	25,243	0.01%
2021/11/29	3.1	104.83	1.2	103.15	103.50	1.9	24,913	0.01%
2021/11/26	5.1	103.91	1	104.00	103.50	4.1	24,820	0.02%
2021/11/25	3.4	105.35	4	106.00	105.00	-0.7	24,927	0.00%
2021/11/24	34.2	105.46	0	0.00	105.50	34.2	24,868	0.14%
2021/11/23	32	106.23	0	0.00	106.00	32	24,601	0.13%
2021/11/22	8.3	106.70	0	0.00	106.50	8.3	24,446	0.03%
2021/11/19	1.2	107.08	1	108.00	106.50	0.2	24,384	0.00%
2021/11/18	5.2	106.51	0	0.00	107.00	5.2	24,337	0.02%
2021/11/17	8.1	107.00	0.2	108.00	107.00	7.9	24,205	0.03%
2021/11/16	0.3	108.20	1	108.00	108.00	-0.8	24,180	0.00%
2021/11/15	4	108.50	8	109.25	108.00	-4	24,775	-0.02%
2021/11/12	1	108.50	18.1	108.64	109.00	-17.1	24,877	-0.07%
2021/11/11	11	107.77	0	0.00	107.50	11	24,858	0.04%
2021/11/10	3	108.67	6.5	108.88	109.00	-3.5	25,126	-0.01%
2021/11/09	2	107.25	4.3	107.53	108.00	-2.3	25,521	-0.01%
2021/11/08	4	107.13	0.3	108.00	107.50	3.8	25,431	0.01%
2021/11/05	0	0.00	2	108.75	109.00	-2	25,877	-0.01%
2021/11/04	0	0.00	1	108.50	108.00	-1	26,297	0.00%
2021/11/03	2	107.75	1	108.50	107.50	1	26,495	0.00%
2021/11/02	3	107.67	3	108.00	107.50	0	26,978	0.00%
2021/11/01	12	106.54	1	108.00	106.50	11	26,974	0.04%
2021/10/29	9	107.06	0	0.00	107.00	9	27,025	0.03%
2021/10/28	1	108.00	2	108.50	108.50	-1	27,041	0.00%
2021/10/27	12	107.79	0.3	108.50	108.00	11.7	27,205	0.04%
2021/10/26	0	0.00	9.1	109.00	109.00	-9.1	27,413	-0.03%
2021/10/25	1	108.00	24	108.29	108.00	-23	27,459	-0.08%
2021/10/22	0	0.00	8	108.31	107.50	-8	27,653	-0.03%
2021/10/21	2	108.00	6.1	108.08	108.00	-4.1	27,868	-0.01%
2021/10/20	12	106.58	2	108.00	107.50	10	27,916	0.04%
2021/10/19	47.3	107.13	3	107.50	107.00	44.3	27,785	0.16%
2021/10/18	12	109.04	6	109.42	107.50	6	28,334	0.02%
2021/10/15	7.4	108.80	10.1	109.25	109.50	-2.7	28,682	-0.01%
2021/10/14	1	106.50	2	107.25	106.50	-1	28,303	0.00%
2021/10/13	0.2	105.00	0	0.00	105.50	0.2	28,537	0.00%
2021/10/12	11.1	105.73	4	105.50	105.00	7.1	28,786	0.02%
2021/10/08	0	0.00	2	107.50	108.00	-2	29,185	-0.01%
2021/10/07	0.3	106.50	11	105.91	107.00	-10.7	29,179	-0.04%
2021/10/06	11	103.68	18	104.08	103.00	-7	29,150	-0.02%
2021/10/05	29.2	101.45	3	101.83	101.50	26.2	28,786	0.09%
2021/10/04	7	103.29	2	103.50	103.00	5	28,567	0.02%
2021/10/01	10	103.65	2	103.50	103.00	8	28,543	0.03%
2021/09/30	11	104.45	12	105.38	105.00	-1	28,439	0.00%
2021/09/29	1.4	105.19	1	104.50	105.00	0.4	28,792	0.00%
2021/09/28	5	106.40	2.3	106.78	106.50	2.7	29,592	0.01%
2021/09/27	2.2	108.00	1	108.50	107.50	1.2	29,497	0.00%
2021/09/24	2	107.50	1.1	108.00	107.50	0.9	29,530	0.00%
2021/09/23	2	106.75	1	107.50	106.50	1	29,793	0.00%
2021/09/22	5	106.30	1	107.00	107.00	4	29,774	0.01%
2021/09/17	0	0.00	3	108.83	108.50	-3	29,528	-0.01%
2021/09/16	0.1	109.00	0	0.00	107.50	0.1	29,476	0.00%
2021/09/15	9	109.22	11	109.82	108.50	-2	29,612	-0.01%
2021/09/14	1	107.00	1	108.00	107.50	0	29,019	0.00%
2021/09/13	1.1	107.02	0	0.00	106.50	1.1	29,065	0.00%
2021/09/10	0	0.00	1	108.00	108.00	-1	29,390	0.00%
2021/09/09	3	106.67	1	107.50	107.00	2	29,660	0.01%
2021/09/08	4.3	107.05	4	108.25	107.50	0.3	29,623	0.00%
2021/09/07	9.1	108.73	2	108.75	108.50	7.1	29,547	0.02%
2021/09/06	3.2	111.50	1.1	112.44	111.00	2.1	29,553	0.01%
2021/09/03	3	112.17	5	112.10	112.50	-2	29,849	-0.01%
2021/09/02	2.2	111.73	1	112.50	111.50	1.2	29,768	0.00%
2021/09/01	6	111.08	6	111.08	111.00	0	29,654	0.00%
2021/08/31	2	109.00	4	109.75	111.00	-2	29,587	-0.01%
2021/08/30	0	0.00	1	108.50	109.00	-1	29,418	0.00%
2021/08/27	1	107.50	2	108.00	108.00	-1	29,666	0.00%
2021/08/26	2.1	107.50	0	0.00	107.50	2.1	29,835	0.01%
2021/08/25	4	108.25	0	0.00	108.50	4	30,168	0.01%
2021/08/24	2	108.25	3	108.50	109.00	-1	30,304	0.00%
2021/08/23	0	0.00	3	106.67	107.50	-3	30,576	-0.01%
2021/08/20	6	104.17	4	104.88	104.50	2	30,649	0.01%
2021/08/19	32.1	103.72	6	103.58	103.00	26.1	31,163	0.08%
2021/08/18	9.2	105.02	16	106.09	107.00	-6.9	30,717	-0.02%
2021/08/17	6.5	106.79	4	107.50	106.50	2.5	31,031	0.01%
2021/08/16	10.1	107.11	2	107.75	107.50	8.1	31,124	0.03%
2021/08/13	3.1	109.00	3	109.83	109.00	0.1	31,441	0.00%
2021/08/12	5	109.00	3	109.17	109.00	2	31,378	0.01%
2021/08/11	13	106.35	2	107.75	109.00	11	31,859	0.03%
2021/08/10	20.1	110.10	1	110.00	108.50	19.1	32,440	0.06%
2021/08/09	3.2	111.38	3	112.17	112.00	0.2	33,341	0.00%
2021/08/06	14.4	111.56	3	112.33	112.50	11.4	33,684	0.03%
2021/08/05	0	0.00	0.1	111.50	112.00	-0.1	34,169	0.00%
2021/08/04	4	111.75	3.1	112.16	112.00	0.9	36,329	0.00%
2021/08/03	2	111.50	1	112.50	111.50	1	37,309	0.00%
2021/08/02	0	0.00	2	111.00	113.00	-2	37,640	-0.01%
2021/07/30	4	109.75	4	110.00	110.00	0	38,246	0.00%
2021/07/29	4	111.00	1	110.50	111.00	3	38,400	0.01%
2021/07/28	13	109.92	7	110.43	110.50	6	39,142	0.02%
2021/07/27	2	111.50	3	111.17	111.50	-1	40,042	0.00%
2021/07/26	1.3	109.72	0	0.00	110.00	1.3	40,774	0.00%
2021/07/23	22.2	111.43	1	112.00	110.50	21.2	40,978	0.05%
2021/07/22	21.2	110.67	4.1	111.37	110.50	17.1	41,267	0.04%
2021/07/21	16.1	114.32	8	114.19	112.50	8.1	41,185	0.02%
2021/07/20	8	114.94	9	115.17	114.50	-1	40,817	0.00%
2021/07/19	4	116.63	0	0.00	116.50	4	41,033	0.01%
2021/07/16	4	118.50	2.8	118.86	119.50	1.2	41,627	0.00%
2021/07/15	11.1	118.60	13.8	118.31	119.50	-2.7	41,646	-0.01%
2021/07/14	1.3	116.38	25.2	117.04	116.00	-23.9	41,038	-0.06%
2021/07/13	6.1	116.50	0	0.00	116.50	6.1	41,122	0.01%
2021/07/09	7	114.00	5	113.50	114.00	2	41,770	0.00%
2021/07/08	0	0.00	27.8	115.49	115.50	-27.8	42,184	-0.07%
2021/07/07	2	115.50	4	115.13	115.00	-2	42,614	0.00%
2021/07/06	0	0.00	36.4	116.88	116.50	-36.4	43,302	-0.08%
2021/07/05	1	114.00	13	115.23	117.00	-12	43,911	-0.03%
2021/07/02	3	111.50	2	111.50	111.50	1	43,223	0.00%
2021/07/01	0	0.00	1.5	112.00	112.00	-1.5	43,510	0.00%
2021/06/30	5.1	112.01	1.3	112.88	112.00	3.8	43,940	0.01%
2021/06/29	1	111.50	5.2	111.90	111.50	-4.2	45,039	-0.01%
2021/06/28	0.1	112.00	1	111.50	111.50	-0.9	46,909	0.00%
2021/06/25	2.1	114.01	6	114.42	113.00	-4	47,286	-0.01%
2021/06/24	3	113.00	3	112.67	113.00	0	47,379	0.00%
2021/06/23	3	110.33	6	110.67	111.50	-3	47,741	-0.01%
2021/06/22	7	109.14	0	0.00	108.50	7	48,354	0.01%
2021/06/21	3	109.50	0	0.00	108.50	3	49,335	0.01%
2021/06/18	3	112.17	0	0.00	111.50	3	50,635	0.01%
2021/06/17	7.1	111.57	1	112.00	113.00	6.1	51,947	0.01%
2021/06/16	0.2	112.00	0.6	112.32	111.50	-0.4	54,351	0.00%
2021/06/15	1.1	112.53	5	112.90	113.00	-3.9	56,251	-0.01%
2021/06/11	11.1	113.36	15	113.73	113.50	-3.9	58,242	-0.01%
2021/06/10	0	0.00	1	111.00	110.50	-1	59,189	0.00%
2021/06/09	4	110.00	0	0.00	109.50	4	60,027	0.01%
2021/06/08	3	111.17	0.1	110.50	110.50	2.9	61,243	0.00%
2021/06/07	1	110.50	0	0.00	110.50	1	62,197	0.00%
2021/06/04	9.4	110.38	4.1	110.43	112.00	5.2	62,654	0.01%
2021/06/03	1	111.00	0	0.00	111.00	1	62,906	0.00%
2021/06/02	5.4	112.32	0	0.00	112.00	5.4	63,414	0.01%
2021/06/01	2	114.50	8.3	114.12	114.50	-6.3	64,306	-0.01%
2021/05/31	1	112.00	17	113.12	113.50	-16	65,255	-0.02%
2021/05/28	0.2	110.67	2	111.00	111.00	-1.9	66,126	0.00%
2021/05/27	5	108.80	1.4	109.50	109.50	3.7	66,575	0.01%
2021/05/26	3	111.00	1	111.50	111.50	2	67,559	0.00%
2021/05/25	10.1	111.90	1	112.50	112.00	9.1	69,013	0.01%
2021/05/24	2	108.50	2.6	109.12	109.50	-0.6	69,079	0.00%
2021/05/21	0	0.00	16	108.66	109.50	-16	69,408	-0.02%
2021/05/20	4	105.50	7	105.93	106.00	-3	69,516	0.00%
2021/05/19	6.1	105.58	8	105.31	105.00	-1.9	70,236	0.00%
2021/05/18	9	104.67	5	105.40	107.00	4	70,231	0.01%
2021/05/17	17.2	99.85	10	99.25	98.20	7.2	70,387	0.01%
2021/05/14	1	104.50	15	104.57	104.50	-14	70,236	-0.02%
2021/05/13	10	102.55	11.2	101.29	103.00	-1.2	70,571	0.00%
2021/05/12	26.1	101.00	16.5	100.43	102.00	9.6	70,334	0.01%
2021/05/11	24	108.27	32.1	108.05	107.00	-8.1	69,233	-0.01%
2021/05/10	4.3	113.51	3	115.50	113.00	1.3	69,994	0.00%
2021/05/07	7	116.50	14	116.50	117.50	-7	72,312	-0.01%
2021/05/06	11.1	112.67	11	111.91	112.50	0.1	73,359	0.00%
2021/05/05	7.2	111.02	25	111.04	110.00	-17.8	74,195	-0.02%
2021/05/04	34.7	109.88	29	108.74	108.50	5.7	75,249	0.01%
2021/05/03	17.3	113.29	26	112.73	112.50	-8.8	76,133	-0.01%
2021/04/29	34	117.54	6	117.42	116.00	28	78,603	0.04%
2021/04/28	5.3	117.41	6	117.50	117.00	-0.7	79,282	0.00%
2021/04/27	32.1	119.07	8	118.63	118.50	24.1	80,842	0.03%
2021/04/26	4.3	118.03	3	118.17	117.50	1.3	81,368	0.00%
2021/04/23	17.3	118.08	4	117.88	119.00	13.3	82,262	0.02%
2021/04/22	7.3	118.65	2	119.00	117.50	5.3	84,441	0.01%
2021/04/21	3.7	120.36	5	120.70	120.00	-1.3	88,574	0.00%
2021/04/20	4.2	121.76	4.8	121.60	122.00	-0.6	89,305	0.00%
2021/04/19	1.4	121.57	9.3	121.73	121.50	-7.9	90,633	-0.01%
2021/04/16	19.1	122.74	13.5	122.91	123.50	5.6	91,260	0.01%
2021/04/15	3	120.51	41	120.51	121.00	-38	92,273	-0.04%
2021/04/14	6.3	120.46	3.8	121.26	121.50	2.5	93,500	0.00%
2021/04/13	5.1	122.30	12	122.17	122.50	-7	96,281	-0.01%
2021/04/12	7.7	120.54	7	120.79	120.50	0.7	99,322	0.00%
2021/04/09	8.5	120.98	84	120.57	120.00	-75.6	102,027	-0.07%
2021/04/08	7.4	122.53	3.2	122.69	122.50	4.2	101,224	0.00%
2021/04/07	24.7	123.26	13.1	123.81	123.50	11.6	101,243	0.01%
2021/04/06	1	123.48	8	123.06	122.50	-7	101,439	-0.01%
2021/04/01	35.3	121.93	21	122.52	121.50	14.3	101,864	0.01%
2021/03/31	61.8	124.95	8	124.75	124.00	53.8	102,143	0.05%
2021/03/30	7	129.00	5.3	129.22	129.50	1.7	100,661	0.00%
2021/03/29	46	128.01	1	128.00	128.50	45	100,823	0.04%
2021/03/26	5.1	126.80	0	0.00	126.50	5.1	101,700	0.00%
2021/03/25	12.5	127.29	55.5	128.40	126.50	-42.9	101,299	-0.04%
2021/03/24	30.4	129.19	21.1	129.88	128.00	9.3	100,686	0.01%
2021/03/23	18.2	131.55	26.3	132.19	130.50	-8	99,806	-0.01%
2021/03/22	11.2	126.96	23	127.39	130.00	-11.9	98,701	-0.01%
2021/03/19	65.6	125.02	12.5	125.02	123.50	53.1	97,546	0.05%
2021/03/18	33.5	129.99	33	129.68	129.50	0.5	95,637	0.00%
2021/03/17	6.3	126.07	68.7	125.88	126.00	-62.4	94,357	-0.07%
2021/03/16	11.2	122.50	20.6	122.11	123.00	-9.4	92,873	-0.01%
2021/03/15	10	120.60	65	120.22	121.00	-55	92,452	-0.06%
2021/03/12	4.5	118.33	39.1	119.07	120.00	-34.6	93,263	-0.04%
2021/03/11	5	116.70	82	117.18	117.00	-77	94,385	-0.08%
2021/03/10	1	115.50	84	115.98	115.50	-83	93,926	-0.09%
2021/03/09	0.4	113.38	14	113.18	115.00	-13.6	93,640	-0.01%
2021/03/08	0	0.00	12	114.88	113.50	-12	93,481	-0.01%
2021/03/05	9	114.39	39	115.45	115.00	-30	92,985	-0.03%
2021/03/04	8.7	113.09	6.8	114.69	114.50	1.9	92,545	0.00%
2021/03/03	3.4	115.40	39.2	115.09	115.50	-35.8	91,575	-0.04%
2021/03/02	25	112.30	8	113.94	112.00	17	90,689	0.02%
2021/02/26	22	113.05	12	112.25	112.00	10	90,179	0.01%
2021/02/25	14.3	115.53	41.5	115.07	116.50	-27.2	88,553	-0.03%
2021/02/24	8.2	112.32	7	112.00	110.50	1.2	87,097	0.00%
2021/02/23	23.5	110.10	1	111.00	111.50	22.5	86,598	0.03%
2021/02/22	14	112.04	4	111.63	111.00	10	86,137	0.01%
2021/02/19	53.9	110.64	6	110.58	110.00	47.9	85,645	0.06%
2021/02/18	13.3	113.51	0	0.00	113.00	13.3	84,850	0.02%
2021/02/17	15	114.50	22	114.00	114.00	-7	84,908	-0.01%
2021/02/05	11.1	114.14	2	113.50	113.50	9.1	83,928	0.01%
2021/02/04	24.2	114.25	18	114.00	114.00	6.2	83,134	0.01%
2021/02/03	11	116.23	16.8	116.71	116.50	-5.8	82,680	-0.01%
2021/02/02	4	116.50	13.3	116.16	116.50	-9.3	82,107	-0.01%
2021/02/01	104.1	110.80	36	112.58	113.00	68.1	81,389	0.08%	大買/
2021/01/29	60.5	115.44	5.4	114.91	111.50	55.1	79,640	0.07%
2021/01/28	28.6	118.97	30	118.60	118.50	-1.5	76,874	0.00%
2021/01/27	9.9	123.17	27.3	123.89	123.00	-17.5	75,136	-0.02%
2021/01/26	6.8	122.20	6.1	121.68	122.00	0.8	73,916	0.00%
2021/01/25	50.3	120.34	49.2	121.20	123.00	1.1	72,070	0.00%
2021/01/22	67.4	120.06	44.3	120.28	121.50	23.1	70,174	0.03%
2021/01/21	11	116.32	79.9	116.28	117.00	-68.9	67,021	-0.10%
2021/01/20	29.5	116.82	35.5	116.30	114.50	-6	66,129	-0.01%
2021/01/19	19.5	114.87	21.8	115.18	115.00	-2.3	64,197	0.00%
2021/01/18	37.1	113.13	11.3	113.07	114.00	25.8	63,005	0.04%
2021/01/15	84.9	115.70	25	115.52	115.50	59.9	61,737	0.10%
2021/01/14	23.8	112.02	60.4	113.47	116.00	-36.6	59,302	-0.06%
2021/01/13	12.5	105.80	17.5	106.14	106.50	-5	54,542	-0.01%
2021/01/12	14.2	104.54	4.6	103.96	104.00	9.6	53,983	0.02%
2021/01/11	14.6	107.37	14	107.61	107.50	0.6	53,647	0.00%
2021/01/08	27.4	106.80	23.2	107.22	108.00	4.2	53,291	0.01%
2021/01/07	8.5	106.89	42	106.61	107.00	-33.5	51,832	-0.06%
2021/01/06	79.5	106.78	35.6	105.41	105.00	43.9	50,561	0.09%
2021/01/05	33	103.43	55.9	103.35	104.00	-22.9	47,274	-0.05%
2021/01/04	18.3	95.46	161.8	97.18	99.90	-143.5	44,037	-0.33%	大賣/鉅額交易
2020/12/31	4.1	91.80	1.5	91.67	92.00	2.6	40,427	0.01%
2020/12/30	3	90.50	13.3	91.33	91.60	-10.3	40,179	-0.03%
2020/12/29	42	91.02	1.2	91.12	90.40	40.8	39,796	0.10%
2020/12/28	34.7	92.22	66.3	92.81	91.80	-31.6	39,355	-0.08%
2020/12/25	28.8	91.60	23.2	91.65	91.80	5.5	38,556	0.01%
2020/12/24	29.7	89.41	2.1	89.50	89.60	27.7	37,188	0.07%
2020/12/23	3	88.50	8	88.78	88.80	-5	37,032	-0.01%
2020/12/22	8.4	88.99	4.2	88.84	87.70	4.2	36,732	0.01%
2020/12/21	2	87.60	4	87.80	88.00	-2	36,124	-0.01%
2020/12/18	1	87.70	0.4	87.70	87.70	0.6	35,941	0.00%
2020/12/17	4	87.88	11	87.96	87.80	-7	35,866	-0.02%
2020/12/16	9	87.67	23	88.02	88.20	-14	35,716	-0.04%
2020/12/15	16	87.47	11	87.11	87.10	5	35,463	0.01%
2020/12/14	5.4	88.40	14	88.36	87.70	-8.6	35,162	-0.02%
2020/12/11	6.7	87.45	22.2	87.77	87.60	-15.5	34,666	-0.04%
2020/12/10	46.6	87.74	5.5	87.97	87.70	41	33,930	0.12%
2020/12/09	49.4	88.43	6.2	88.90	89.00	43.2	33,480	0.13%
2020/12/08	28.2	88.24	14.1	88.44	87.60	14.1	32,621	0.04%
2020/12/07	87	85.50	64	85.41	87.90	23	31,140	0.07%
2020/12/04	7	82.93	0	0.00	82.90	7	28,798	0.02%
2020/12/03	16	82.19	8	82.16	82.00	8	28,368	0.03%
2020/12/02	0	0.00	3	82.83	82.70	-3	28,204	-0.01%
2020/12/01	7	82.73	0	0.00	82.90	7	28,227	0.02%
2020/11/30	1	82.80	10.1	82.79	82.30	-9.1	28,504	-0.03%
2020/11/27	3	82.70	2	82.50	82.60	1	27,917	0.00%
2020/11/26	26.5	82.85	4.8	82.97	83.00	21.7	27,869	0.08%
2020/11/25	0.3	82.20	5	82.00	82.00	-4.8	27,823	-0.02%
2020/11/24	4.2	82.30	0.1	82.70	82.00	4.1	27,853	0.01%
2020/11/23	2	82.80	1	82.60	82.90	1	27,877	0.00%
2020/11/20	13.3	82.38	10	82.30	82.50	3.3	27,738	0.01%
2020/11/18	12.2	82.96	5.4	83.11	83.20	6.8	27,595	0.02%
2020/11/17	8.4	83.03	3	82.87	83.00	5.4	27,491	0.02%
2020/11/16	6.3	82.51	37	82.52	82.60	-30.8	27,885	-0.11%
2020/11/13	12	81.26	10	81.60	81.40	2	27,577	0.01%
2020/11/12	5	81.00	38	81.76	81.90	-33	27,494	-0.12%
2020/11/11	6	81.33	7	81.49	81.60	-1	27,213	0.00%
2020/11/10	1.1	80.71	9.1	80.80	80.80	-8	27,174	-0.03%
2020/11/09	5.3	81.00	15.2	80.99	81.20	-10	28,235	-0.04%
2020/11/06	2	79.75	3	79.47	79.70	-1	28,321	0.00%
2020/11/05	0.2	79.00	2	78.80	79.00	-1.8	28,488	-0.01%
2020/11/04	2	78.10	1	78.40	78.80	1	29,073	0.00%
2020/11/03	0	0.00	1	78.40	78.30	-1	29,122	0.00%
2020/11/02	0	0.00	13.8	77.85	78.30	-13.8	29,432	-0.05%
2020/10/30	1	77.60	1	77.80	77.50	0	29,600	0.00%
2020/10/29	3	77.70	1	77.80	78.00	2	29,550	0.01%
2020/10/28	13	78.86	0.4	78.60	78.30	12.6	30,059	0.04%
2020/10/27	2.3	79.77	1	79.60	80.00	1.3	30,234	0.00%
2020/10/26	4	80.30	0	0.00	80.20	4	30,632	0.01%
2020/10/23	4	81.10	4	80.68	80.70	0	31,049	0.00%
2020/10/22	3	80.70	3	80.60	80.80	0	32,073	0.00%
2020/10/21	6	80.97	10	80.75	80.40	-4	32,779	-0.01%
2020/10/20	20	81.29	7.1	81.21	81.40	13	33,058	0.04%
2020/10/19	4	80.23	55	80.70	81.30	-51	33,610	-0.15%
2020/10/16	10.5	78.89	9	79.13	78.60	1.5	33,408	0.00%
2020/10/15	0.7	78.10	1	78.30	78.10	-0.3	33,847	0.00%
2020/10/14	2.2	78.02	0	0.00	78.00	2.2	34,602	0.01%
2020/10/13	7.2	78.48	1	78.20	78.90	6.2	34,800	0.02%
2020/10/12	5	78.40	11	78.52	78.70	-6	35,259	-0.02%
2020/10/07	0.2	77.60	0	0.00	77.40	0.2	35,744	0.00%
2020/10/06	1	78.10	8.3	77.97	77.80	-7.3	36,066	-0.02%
2020/10/05	1	77.70	5	77.80	77.70	-4	36,653	-0.01%
2020/09/30	1.1	77.87	0	0.00	77.40	1.1	37,159	0.00%
2020/09/29	2.2	77.92	2	77.95	77.00	0.2	37,455	0.00%
2020/09/28	0	0.00	3	76.43	76.90	-3	37,793	-0.01%
2020/09/25	18	74.93	4	74.53	74.30	14	38,001	0.04%
2020/09/24	5	75.18	1	75.00	75.00	4	38,076	0.01%
2020/09/23	9	76.74	6	76.77	76.70	3	37,687	0.01%
2020/09/22	12.1	76.97	1	77.00	76.80	11.1	38,132	0.03%
2020/09/21	4.6	77.62	10	77.60	77.40	-5.4	38,706	-0.01%
2020/09/18	2.1	77.91	0	0.00	77.60	2.1	40,000	0.01%
2020/09/17	3	78.10	0	0.00	78.10	3	40,947	0.01%
2020/09/16	3.2	78.80	1	78.90	78.80	2.2	41,362	0.01%
2020/09/15	5.2	79.29	3	79.10	79.10	2.2	41,339	0.01%
2020/09/14	1.1	79.13	3	79.13	79.40	-1.9	41,646	0.00%
2020/09/11	0.2	78.50	2	78.30	78.50	-1.8	41,491	0.00%
2020/09/10	0.1	78.50	15	78.43	78.50	-14.9	41,523	-0.04%
2020/09/09	8	77.36	1	76.90	77.90	7	41,410	0.02%
2020/09/08	3.2	77.86	3	77.47	77.50	0.2	41,473	0.00%
2020/09/07	1	77.10	0	0.00	77.30	1	41,611	0.00%
2020/09/04	6	76.93	0	0.00	76.90	6	41,954	0.01%
2020/09/03	20	78.59	4	78.25	77.70	16	41,789	0.04%
2020/09/02	13	77.12	2	77.20	77.80	11	41,734	0.03%
2020/09/01	3	76.70	3	76.70	77.00	0	42,211	0.00%
2020/08/31	3	77.17	3.5	77.56	76.90	-0.5	42,474	0.00%
2020/08/28	5	77.52	2	77.65	77.50	3	42,692	0.01%
2020/08/27	4	77.85	2	77.70	77.50	2	42,988	0.00%
2020/08/26	5	78.06	2	78.10	78.20	3	43,281	0.01%
2020/08/25	18	78.02	5	78.22	78.30	13	43,441	0.03%
2020/08/24	2	78.05	1	77.60	77.60	1	43,891	0.00%
2020/08/21	1	77.80	0	0.00	78.20	1	43,964	0.00%
2020/08/20	69	78.53	5	78.68	77.10	64	43,929	0.15%
2020/08/19	1	80.50	1	80.90	79.30	0	43,368	0.00%
2020/08/18	0	0.00	1	80.10	79.80	-1	43,283	0.00%
2020/08/17	1	80.40	8	80.36	80.20	-7	43,604	-0.02%
2020/08/14	1.1	79.86	3	80.37	80.40	-1.9	43,618	0.00%
2020/08/13	85.3	80.38	2	82.00	79.50	83.3	43,559	0.19%
2020/08/12	22	80.19	4	80.80	81.40	18	42,948	0.04%
2020/08/11	10	79.97	1	80.70	79.80	9	43,139	0.02%
2020/08/10	22	79.48	19	80.02	80.50	3	43,407	0.01%
2020/08/07	16	78.71	3	78.80	78.30	13	43,275	0.03%
2020/08/06	6	79.08	21.7	78.83	79.00	-15.7	43,625	-0.04%
2020/08/05	4	78.03	5	78.12	77.90	-1	43,829	0.00%
2020/08/03	14	77.90	0	0.00	77.10	14	44,597	0.03%
2020/07/31	2	78.75	14.4	79.02	78.40	-12.4	44,108	-0.03%
2020/07/30	14.2	78.11	3	77.90	78.00	11.2	43,832	0.03%
2020/07/29	4.6	78.30	0	0.00	78.00	4.6	43,666	0.01%
2020/07/28	13.1	79.95	12	81.32	78.40	1.1	43,848	0.00%
2020/07/27	5.2	78.89	3	79.10	78.00	2.2	43,342	0.01%
2020/07/24	36	80.91	2	81.40	80.00	34	42,760	0.08%
2020/07/23	30	82.27	16.2	82.01	82.10	13.8	42,348	0.03%
2020/07/22	24	85.55	75.9	85.51	85.90	-51.9	41,517	-0.13%
2020/07/21	26.2	85.57	13	85.32	85.30	13.2	40,594	0.03%
2020/07/20	3.1	85.60	17.5	86.61	86.80	-14.4	39,798	-0.04%
2020/07/17	6	88.33	15	88.21	88.00	-9	39,066	-0.02%
2020/07/16	1	87.00	5	87.76	87.60	-4	39,095	-0.01%
2020/07/15	3.2	86.97	2.4	86.58	86.60	0.8	38,790	0.00%
2020/07/14	3	86.93	3	87.00	86.30	0	39,163	0.00%
2020/07/13	2.1	86.01	13	86.34	86.70	-10.9	39,298	-0.03%
2020/07/10	17.1	85.23	0	0.00	84.80	17.1	39,392	0.04%
2020/07/09	28	86.34	35	86.17	86.20	-7	39,134	-0.02%
2020/07/08	2.6	86.98	0	0.00	87.00	2.6	38,728	0.01%
2020/07/07	0	0.00	1	87.00	87.00	-1	38,430	0.00%
2020/07/06	4	86.20	13	86.24	86.40	-9	38,484	-0.02%
2020/07/03	21	85.67	3	85.47	85.30	18	39,251	0.05%
2020/07/02	14.5	85.75	2	85.90	86.00	12.5	39,318	0.03%
2020/07/01	6.2	87.24	7	86.16	85.90	-0.8	39,567	0.00%
2020/06/30	7.2	86.15	14.1	86.17	86.30	-6.9	39,234	-0.02%
2020/06/29	2.1	83.76	8	84.73	85.20	-5.9	38,911	-0.02%
2020/06/24	19.1	82.39	38	83.06	83.50	-18.9	37,861	-0.05%
2020/06/23	12	79.96	13	79.91	80.20	-1	37,387	0.00%
2020/06/22	0.1	78.90	1	78.60	78.90	-0.9	37,269	0.00%
2020/06/19	8	78.39	1	78.40	78.80	7	37,883	0.02%
2020/06/18	2.1	78.21	5	78.20	78.50	-2.9	37,988	-0.01%
2020/06/17	0.4	78.20	0	0.00	78.20	0.4	38,713	0.00%
2020/06/16	2	78.40	7	78.27	78.40	-5	40,122	-0.01%
2020/06/15	2.2	77.35	0	0.00	77.00	2.2	41,533	0.01%
2020/06/12	4.1	77.73	2	77.20	78.00	2.1	42,349	0.01%
2020/06/11	1.2	79.68	8	79.46	78.60	-6.8	42,992	-0.02%
2020/06/10	0	0.00	3	79.67	79.90	-3	43,388	-0.01%
2020/06/09	6.2	80.08	0	0.00	79.50	6.2	44,767	0.01%
2020/06/08	0	0.00	12.1	79.57	79.70	-12.1	45,559	-0.03%
2020/06/05	2.1	78.40	32	77.93	78.50	-29.9	45,175	-0.07%
2020/06/04	0	0.00	7	78.04	78.40	-7	45,232	-0.02%
2020/06/03	3	78.07	4	78.03	78.10	-1	45,254	0.00%
2020/06/02	0.2	77.10	6	77.12	77.10	-5.8	45,186	-0.01%
2020/06/01	7	76.34	5	76.42	76.20	2	45,106	0.00%
2020/05/29	2	75.00	1	75.30	75.80	1	45,158	0.00%
2020/05/28	5	75.00	0	0.00	75.30	5	44,994	0.01%
2020/05/27	1	75.00	0	0.00	75.30	1	45,453	0.00%
2020/05/26	0.1	75.00	1	74.50	74.80	-0.9	45,969	0.00%
2020/05/25	3	72.70	0	0.00	73.60	3	46,216	0.01%
2020/05/22	9.1	73.83	1	74.10	73.60	8.1	46,552	0.02%
2020/05/21	2.2	74.73	3	74.50	74.70	-0.8	46,325	0.00%
2020/05/20	2	74.60	11	74.60	74.50	-9	46,417	-0.02%
2020/05/19	7	75.10	0	0.00	74.80	7	46,489	0.02%
2020/05/18	12	75.36	11	75.71	75.00	1	46,100	0.00%
2020/05/15	6	77.03	3	77.30	77.10	3	45,526	0.01%
2020/05/14	7	78.49	0	0.00	78.20	7	45,023	0.02%
2020/05/13	2	78.55	11	78.40	78.80	-9	44,680	-0.02%
2020/05/12	5	77.50	0	0.00	77.30	5	44,565	0.01%
2020/05/11	9.1	78.47	43.2	78.78	78.90	-34.1	44,747	-0.08%
2020/05/08	3	76.27	10	76.44	76.20	-7	44,242	-0.02%
2020/05/07	4	75.03	5	75.46	75.20	-1	44,308	0.00%
2020/05/05	7	74.59	5	74.20	74.10	2	44,492	0.00%
2020/05/04	21	74.39	1	74.90	74.50	20	44,768	0.04%
2020/04/30	3	76.70	20	76.66	77.00	-17	44,694	-0.04%
2020/04/29	2	75.65	3	75.80	75.60	-1	44,975	0.00%
2020/04/28	1	75.30	0	0.00	75.20	1	45,609	0.00%
2020/04/27	1.2	74.82	5	74.78	74.90	-3.8	47,798	-0.01%
2020/04/24	2	73.75	2	73.95	73.80	0	47,910	0.00%
2020/04/23	3	74.10	2	74.65	74.00	1	48,896	0.00%
2020/04/22	7	73.09	2	73.00	73.90	5	48,768	0.01%
2020/04/21	17	74.40	5	74.08	73.50	12	48,703	0.02%
2020/04/20	25	76.07	3	76.20	76.20	22	48,171	0.05%
2020/04/17	6	75.60	34	75.97	75.80	-28	48,024	-0.06%
2020/04/16	8	74.36	3	74.43	74.00	5	47,392	0.01%
2020/04/15	5	74.20	12.1	74.38	74.10	-7.1	47,157	-0.02%
2020/04/14	9	74.14	6	74.37	74.40	3	47,387	0.01%
2020/04/13	7	73.37	4	73.33	73.10	3	47,485	0.01%
2020/04/10	7	73.77	2	73.55	73.90	5	47,506	0.01%
2020/04/09	34	75.11	26	74.12	74.00	8	47,817	0.02%
2020/04/08	39.1	74.42	29	73.92	75.00	10.1	47,242	0.02%
2020/04/07	9	71.21	3	71.63	71.20	6	45,981	0.01%
2020/04/06	13	69.72	12	70.09	70.20	1	45,466	0.00%
2020/04/01	2	70.15	5	70.50	70.00	-3	44,975	-0.01%
2020/03/31	20.1	70.09	0	0.00	69.90	20.1	44,733	0.04%
2020/03/30	5	69.28	11	69.38	70.00	-6	44,283	-0.01%
2020/03/27	15	71.29	13	70.35	70.10	2	43,919	0.00%
2020/03/26	2	70.80	0	0.00	71.00	2	43,204	0.00%
2020/03/25	13	71.87	14	71.95	71.40	-1	43,208	0.00%
2020/03/24	8.2	69.71	6	70.20	69.40	2.2	42,793	0.01%
2020/03/23	5.2	67.73	1	67.90	67.50	4.2	43,074	0.01%
2020/03/20	13	69.60	2	69.50	70.80	11	42,561	0.03%
2020/03/19	30.4	67.63	23	67.20	66.30	7.4	41,412	0.02%
2020/03/18	25.1	70.32	13	70.72	70.00	12.1	40,185	0.03%
2020/03/17	13	71.25	2	71.95	70.60	11	39,472	0.03%
2020/03/16	24.4	72.65	14	71.86	71.10	10.4	38,858	0.03%
2020/03/13	28.3	71.06	5	72.46	74.60	23.3	38,007	0.06%
2020/03/12	46.1	76.56	3	74.90	74.70	43.1	36,846	0.12%
2020/03/11	11	78.91	8	79.45	78.60	3	35,761	0.01%
2020/03/10	2.1	78.72	1	79.30	79.40	1.1	35,582	0.00%
2020/03/09	12.1	79.31	5	79.14	79.10	7.1	35,358	0.02%
2020/03/06	3.6	80.88	2	80.90	80.80	1.6	35,166	0.00%
2020/03/05	0	0.00	3	83.20	82.70	-3	35,040	-0.01%
2020/03/04	0	0.00	3	81.50	81.70	-3	35,049	-0.01%
2020/03/03	5	80.80	5	81.16	81.00	0	34,888	0.00%
2020/03/02	5.1	78.41	17	78.89	79.20	-12	34,638	-0.03%
2020/02/27	8	80.66	0	0.00	80.30	8	34,937	0.02%
2020/02/26	1.3	81.95	1	81.50	81.10	0.3	34,982	0.00%
2020/02/25	2	81.75	23	81.53	82.30	-21	34,763	-0.06%
2020/02/24	7.1	80.66	6	81.10	80.70	1.1	34,847	0.00%
2020/02/21	7.1	81.89	0	0.00	81.70	7.1	35,036	0.02%
2020/02/20	4.1	82.95	0	0.00	82.80	4.1	36,338	0.01%
2020/02/19	18	83.44	0	0.00	83.80	18	36,346	0.05%
2020/02/18	3	83.27	2	83.20	83.40	1	36,642	0.00%
2020/02/17	3	83.93	4	83.93	83.90	-1	37,750	0.00%
2020/02/14	7	84.94	3	84.60	84.90	4	38,341	0.01%
2020/02/13	15.1	85.86	17.6	85.34	84.70	-2.6	39,439	-0.01%
2020/02/12	3	84.70	12	84.30	85.50	-9	40,708	-0.02%
2020/02/11	3.4	82.93	6	82.30	82.90	-2.7	41,559	-0.01%
2020/02/10	6	81.65	3	82.20	82.00	3	42,608	0.01%
2020/02/07	2	82.80	6	82.83	82.90	-4	43,602	-0.01%
2020/02/06	6	82.60	4	83.20	83.60	2	45,059	0.00%
2020/02/05	2.1	82.49	12	82.08	82.20	-9.9	46,922	-0.02%
2020/02/04	15.1	82.71	20	83.41	82.20	-5	48,200	-0.01%
2020/02/03	4	78.60	16	80.50	82.20	-12	48,094	-0.02%
2020/01/31	19.5	83.72	15	83.62	83.20	4.5	47,505	0.01%
2020/01/30	25.3	83.92	15	84.67	83.10	10.3	47,070	0.02%
2020/01/20	4.4	92.23	7	92.87	92.30	-2.6	44,925	-0.01%
2020/01/17	4.3	92.09	21.1	91.79	92.30	-16.8	44,926	-0.04%
2020/01/16	1	89.80	0.5	89.60	90.00	0.5	44,307	0.00%
2020/01/15	0.1	89.60	1	89.90	89.90	-0.9	45,467	0.00%
2020/01/14	0	0.00	1	90.00	90.00	-1	46,469	0.00%
2020/01/13	0	0.00	5	89.48	89.60	-5	46,698	-0.01%
2020/01/10	2.5	88.12	4	88.38	89.00	-1.5	47,630	0.00%
2020/01/09	21	87.12	2	87.50	87.10	19	48,452	0.04%
2020/01/08	12.2	87.09	3.1	87.46	86.50	9.1	48,573	0.02%
2020/01/07	5	89.28	3	89.40	89.10	2	48,302	0.00%
2020/01/06	4	90.70	10	90.54	90.50	-6	48,395	-0.01%
2020/01/03	3	91.00	6	91.50	91.60	-3	48,271	-0.01%
2020/01/02	3.1	90.57	7	91.44	90.80	-3.9	48,116	-0.01%
2019/12/30	2.1	91.09	1	91.50	90.90	1.1	48,265	0.00%
2019/12/27	0	0.00	6.8	91.60	91.50	-6.8	48,462	-0.01%
2019/12/25	2.2	90.94	0	0.00	91.00	2.2	49,146	0.00%
2019/12/24	0	0.00	48	90.96	90.90	-48	49,384	-0.10%
2019/12/23	0	0.00	2.8	91.39	91.50	-2.8	49,552	-0.01%
2019/12/20	4.1	91.25	3.6	92.09	91.10	0.5	49,578	0.00%
2019/12/19	1	91.50	2	91.75	92.20	-1	49,260	0.00%
2019/12/18	11.1	92.23	38.8	92.31	92.40	-27.7	48,958	-0.06%
2019/12/17	5	91.52	4	91.50	91.60	1	48,539	0.00%
2019/12/16	7.6	91.50	6.3	91.72	91.60	1.3	48,561	0.00%
2019/12/13	13	91.55	11.1	91.35	91.00	2	48,552	0.00%
2019/12/12	8	91.44	6	91.33	91.00	2	48,727	0.00%
2019/12/11	1.1	90.55	20	90.96	91.30	-18.9	48,865	-0.04%
2019/12/10	2	90.10	2	90.10	90.30	0	49,354	0.00%
2019/12/09	2	91.00	8	90.95	91.00	-6	49,715	-0.01%
2019/12/06	2	89.80	3	90.47	90.50	-1	49,472	0.00%
2019/12/05	1	89.60	9	90.22	89.90	-8	49,467	-0.02%
2019/12/04	9	89.29	1.2	89.47	89.50	7.8	49,622	0.02%
2019/12/03	3	88.40	20.1	89.78	90.00	-17.1	49,672	-0.03%
2019/12/02	6	87.90	11	87.95	88.60	-5	49,485	-0.01%
2019/11/29	22	89.20	6	89.00	88.50	16	49,213	0.03%
2019/11/28	3	90.10	1	90.50	89.80	2	48,897	0.00%
2019/11/27	1.1	90.65	5	90.32	90.60	-3.9	49,237	-0.01%
2019/11/26	4	90.05	3	90.10	89.90	1	49,243	0.00%
2019/11/25	16.2	89.71	5	91.58	89.60	11.2	48,294	0.02%
2019/11/22	22	91.88	3.2	91.86	91.40	18.8	47,978	0.04%
2019/11/21	1	90.90	8	91.56	92.50	-7	47,972	-0.01%
2019/11/20	4.2	91.60	4	92.33	91.90	0.2	47,375	0.00%
2019/11/19	3.1	91.62	30.7	92.17	92.80	-27.6	47,024	-0.06%
2019/11/18	0	0.00	11	90.39	90.50	-11	45,679	-0.02%
2019/11/15	2	90.20	6.1	90.30	90.10	-4.1	45,397	-0.01%
2019/11/14	2.1	89.39	8	90.75	89.30	-5.9	45,007	-0.01%
2019/11/13	6	89.48	7	90.00	89.70	-1	44,081	0.00%
2019/11/12	8	89.56	24.4	89.90	91.00	-16.4	43,699	-0.04%
2019/11/11	27	88.15	10.8	89.04	87.90	16.2	42,815	0.04%
2019/11/08	26	91.69	24.5	91.70	90.90	1.5	41,247	0.00%
2019/11/07	4	90.33	12.1	90.64	90.80	-8.1	39,749	-0.02%
2019/11/06	9	90.23	12.4	89.98	90.40	-3.4	38,542	-0.01%
2019/11/05	22	89.66	26.1	89.81	90.00	-4.1	37,282	-0.01%
2019/11/04	13	87.68	32.3	88.04	89.00	-19.3	36,054	-0.05%
2019/11/01	7	82.46	39.1	82.90	84.80	-32.1	34,294	-0.09%
2019/10/31	12	80.93	6	80.98	80.60	6	33,093	0.02%
2019/10/30	8	80.04	11	80.25	80.20	-3	32,959	-0.01%
2019/10/29	3	81.20	17	80.88	80.80	-14	32,835	-0.04%
2019/10/28	7	80.39	0	0.00	80.10	7	32,576	0.02%
2019/10/25	8	80.05	8	80.15	80.20	0	32,470	0.00%
2019/10/24	9	80.32	18	80.61	80.50	-9	32,252	-0.03%
2019/10/23	7	80.03	8.1	80.30	80.50	-1.1	32,630	0.00%
2019/10/22	3.4	78.94	28	79.10	79.50	-24.6	32,364	-0.08%
2019/10/21	2	77.05	6.3	77.30	77.60	-4.3	31,601	-0.01%
2019/10/18	13.6	77.62	17	77.65	76.90	-3.4	31,704	-0.01%
2019/10/17	9.8	76.60	34.1	76.22	77.20	-24.3	30,791	-0.08%
2019/10/16	3.1	74.86	10	75.02	75.00	-6.9	29,769	-0.02%
2019/10/15	12	75.20	31	74.87	74.70	-19	29,704	-0.06%
2019/10/14	0	0.00	9	74.28	74.50	-9	30,027	-0.03%
2019/10/09	3.1	73.10	3	73.47	72.90	0.1	29,767	0.00%
2019/10/08	0.1	73.80	12.3	73.95	74.00	-12.2	29,894	-0.04%
2019/10/07	8	73.70	6	73.58	73.40	2	29,759	0.01%
2019/10/04	12	72.16	2	72.45	72.70	10	29,672	0.03%
2019/10/03	15	71.79	1	71.90	72.00	14	29,708	0.05%
2019/10/02	6	72.27	7	72.37	72.30	-1	29,572	0.00%
2019/10/01	13.8	72.58	2	72.55	72.60	11.8	29,331	0.04%
2019/09/27	5	73.52	1	73.60	73.20	4	28,815	0.01%
2019/09/26	9	74.17	0	0.00	74.00	9	28,901	0.03%
2019/09/25	0	0.00	2	74.80	74.80	-2	28,895	-0.01%
2019/09/24	0	0.00	3	75.07	74.90	-3	29,218	-0.01%
2019/09/23	1	74.50	3	74.57	74.70	-2	29,240	-0.01%
2019/09/20	0	0.00	4	74.50	74.50	-4	29,577	-0.01%
2019/09/19	14	73.82	5.2	74.13	73.50	8.8	29,314	0.03%
2019/09/18	7	74.53	4	74.40	74.40	3	29,144	0.01%
2019/09/17	27	74.66	11	74.74	74.60	16	29,059	0.06%
2019/09/16	0.1	75.90	20	75.77	76.00	-20	29,303	-0.07%
2019/09/12	14.1	75.69	17	75.39	76.00	-3	29,068	-0.01%
2019/09/11	1	74.40	5	74.80	74.50	-4	28,869	-0.01%
2019/09/10	4	74.30	12	73.95	74.10	-8	28,884	-0.03%
2019/09/09	2	74.90	3	75.50	74.70	-1	29,030	0.00%
2019/09/06	3.1	75.48	5	75.66	75.00	-1.9	29,372	-0.01%
2019/09/05	6	74.95	6	74.85	74.90	0	29,587	0.00%
2019/09/04	1.6	74.18	18	74.23	74.30	-16.4	29,815	-0.06%
2019/09/02	1	73.90	5	74.08	74.00	-4	30,251	-0.01%
2019/08/30	3	73.67	20.8	73.51	74.20	-17.8	30,587	-0.06%
2019/08/29	11	72.00	0	0.00	71.90	11	30,724	0.04%
2019/08/28	9	72.27	0	0.00	72.40	9	31,041	0.03%
2019/08/27	17.2	72.14	2	72.25	72.20	15.2	31,307	0.05%
2019/08/26	16	71.89	3	72.03	72.00	13	31,562	0.04%
2019/08/23	5	73.54	6	73.43	73.30	-1	31,812	0.00%
2019/08/22	3	73.60	3	73.90	73.90	0	32,267	0.00%
2019/08/21	1	73.50	0	0.00	73.50	1	34,158	0.00%
2019/08/20	3	72.57	6	72.50	72.40	-3	34,127	-0.01%
2019/08/19	0.2	72.60	1	72.80	72.40	-0.8	34,491	0.00%
2019/08/16	12	71.38	4	72.45	72.00	8	35,197	0.02%
2019/08/15	13	71.59	0	0.00	71.60	13	35,147	0.04%
2019/08/14	5	73.50	3	73.73	72.60	2	35,268	0.01%
2019/08/13	7	73.11	2	72.90	72.90	5	35,218	0.01%
2019/08/12	1	73.20	5	74.16	73.70	-4	35,749	-0.01%
2019/08/08	13	73.59	0	0.00	73.10	13	36,472	0.04%
2019/08/07	24	73.30	11	73.08	72.90	13	37,306	0.03%
2019/08/06	12.1	72.48	4	72.25	73.30	8.1	37,843	0.02%
2019/08/05	23	73.30	5.4	73.13	72.80	17.6	37,786	0.05%
2019/08/02	15	75.89	4	75.83	75.50	11	37,404	0.03%
2019/08/01	6	77.80	1	78.00	77.90	5	37,162	0.01%
2019/07/31	0	0.00	4	78.20	78.60	-4	37,041	-0.01%
2019/07/30	5	77.84	1	77.90	77.80	4	37,167	0.01%
2019/07/29	0	0.00	4	78.60	78.40	-4	37,511	-0.01%
2019/07/26	4.1	78.40	3.6	78.43	78.40	0.5	37,626	0.00%
2019/07/25	14	78.30	8.1	78.68	78.60	5.9	37,671	0.02%
2019/07/24	14	81.10	4	81.12	81.30	10	37,192	0.03%
2019/07/23	7.4	80.88	6	81.22	80.90	1.4	36,534	0.00%
2019/07/22	13.6	80.40	4.3	80.24	80.60	9.3	36,414	0.03%
2019/07/19	9.2	79.57	21	79.68	79.30	-11.8	36,308	-0.03%
2019/07/18	1.2	79.02	2	79.20	79.00	-0.8	36,773	0.00%
2019/07/17	11.1	79.97	1	79.90	79.30	10.1	37,533	0.03%
2019/07/16	4	80.08	13	79.45	80.00	-9	37,702	-0.02%
2019/07/15	10	76.82	2.1	77.27	78.10	7.9	38,121	0.02%
2019/07/12	14.2	77.75	2.2	77.79	77.60	12	40,175	0.03%
2019/07/11	7.6	78.16	5	78.56	78.20	2.6	41,245	0.01%
2019/07/10	5	77.94	3	77.87	77.90	2	42,238	0.00%
2019/07/09	5	78.08	3	78.20	77.90	2	43,101	0.00%
2019/07/08	4	78.63	4.2	78.82	79.00	-0.2	43,727	0.00%
2019/07/05	9.1	78.09	0	0.00	78.20	9.1	44,148	0.02%
2019/07/04	5	77.72	2	78.30	77.70	3	44,538	0.01%
2019/07/03	8	77.93	1	77.80	77.50	7	44,768	0.02%
2019/07/02	5	79.18	2	79.40	79.10	3	45,091	0.01%
2019/07/01	5.3	78.83	8	78.96	79.40	-2.7	45,435	-0.01%
2019/06/28	2	77.65	5	77.70	77.40	-3	46,469	-0.01%
2019/06/27	4.2	77.33	8	77.45	77.40	-3.8	48,925	-0.01%
2019/06/26	4	76.30	5	76.30	76.30	-1	49,037	0.00%
2019/06/25	1	76.30	3	77.10	76.40	-2	48,862	0.00%
2019/06/24	4	76.15	18	76.28	77.10	-14	48,644	-0.03%
2019/06/21	2	77.00	5	77.92	76.80	-3	48,291	-0.01%
2019/06/20	0.3	77.70	5	77.72	77.70	-4.7	47,665	-0.01%
2019/06/19	10.3	76.87	13	77.13	77.20	-2.7	47,481	-0.01%
2019/06/18	1	77.30	14	75.98	75.90	-13	46,966	-0.03%
2019/06/17	14	75.68	5	75.70	76.40	9	46,586	0.02%
2019/06/14	15	75.08	21	75.02	75.10	-6	46,296	-0.01%
2019/06/13	16	73.89	6	74.30	74.20	10	45,938	0.02%
2019/06/12	2	72.50	5	73.04	73.70	-3	45,892	-0.01%
2019/06/10	4	71.93	9	72.13	72.10	-5	45,277	-0.01%
2019/06/06	5	71.16	2	72.00	71.10	3	44,971	0.01%
2019/06/05	5.4	71.37	3	71.80	71.00	2.4	44,606	0.01%
2019/06/04	1.1	72.10	0	0.00	71.80	1.1	44,249	0.00%
2019/06/03	5	72.74	7	72.89	73.40	-2	43,903	0.00%
2019/05/31	9	73.98	12	73.99	73.90	-3	43,607	-0.01%
2019/05/30	4	72.65	8	72.99	73.40	-4	42,989	-0.01%
2019/05/29	21	70.76	2	72.00	72.20	19	42,844	0.04%
2019/05/28	7	71.41	0	0.00	71.20	7	42,521	0.02%
2019/05/27	12.3	71.41	4	71.60	71.40	8.3	40,574	0.02%
2019/05/24	9	71.59	0	0.00	71.40	9	40,541	0.02%
2019/05/23	14.1	72.22	0.3	71.90	71.50	13.7	40,262	0.03%
2019/05/22	8	74.21	1	74.50	74.00	7	39,723	0.02%
2019/05/21	7	74.96	2	75.00	75.00	5	39,988	0.01%
2019/05/20	7	75.14	1	75.80	75.00	6	39,825	0.02%
2019/05/17	18.5	75.30	2	76.90	74.70	16.5	39,707	0.04%
2019/05/16	12	77.33	1	78.00	75.90	11	39,278	0.03%
2019/05/15	16.6	77.86	4.1	77.91	77.80	12.5	38,512	0.03%
2019/05/14	10.1	79.50	4	80.05	79.70	6.1	37,886	0.02%
2019/05/13	12.1	81.79	5	82.04	81.20	7.1	37,563	0.02%
2019/05/10	6	84.57	3	83.57	83.70	3	37,575	0.01%
2019/05/09	8.1	84.91	4	84.30	84.30	4.1	37,560	0.01%
2019/05/08	1	86.10	10	85.85	85.90	-9	37,350	-0.02%
2019/05/07	0	0.00	4.2	86.07	86.60	-4.2	37,276	-0.01%
2019/05/06	16	85.24	2	86.00	84.90	14	37,269	0.04%
2019/05/03	3	87.60	0.4	87.90	88.20	2.6	36,812	0.01%
2019/05/02	1	86.70	0	0.00	86.90	1	36,616	0.00%
2019/04/30	5.1	86.88	5	86.74	86.90	0.1	36,365	0.00%
2019/04/29	3.2	88.01	6.2	87.92	87.80	-3	36,026	-0.01%
2019/04/26	2	87.00	0	0.00	87.40	2	35,703	0.01%
2019/04/25	8	86.70	6.2	86.80	86.80	1.8	35,423	0.01%
2019/04/24	10	87.32	15	87.45	86.90	-5	35,170	-0.01%
2019/04/23	6	88.07	2	88.00	88.30	4	34,864	0.01%
2019/04/22	2.4	88.38	0	0.00	87.80	2.4	34,003	0.01%
2019/04/19	29.7	90.45	40.6	90.85	88.90	-10.9	33,706	-0.03%
2019/04/18	29	93.23	14	94.29	91.60	15	32,619	0.05%
2019/04/17	6.9	91.00	18.2	91.57	91.80	-11.3	30,553	-0.04%
2019/04/16	5.1	89.87	37	90.31	89.90	-31.9	29,346	-0.11%
2019/04/15	0.1	89.00	11.1	88.60	89.30	-11	28,411	-0.04%
2019/04/12	11	86.24	58.1	86.14	86.50	-47.1	27,828	-0.17%
2019/04/11	21	84.00	7	84.03	83.80	14	27,456	0.05%
2019/04/10	2	83.10	6	82.98	83.00	-4	26,990	-0.01%
2019/04/09	1	82.50	0	0.00	82.50	1	26,686	0.00%
2019/04/08	1	82.50	2.6	82.38	82.40	-1.6	26,501	-0.01%
2019/04/03	7.1	81.15	3	80.97	81.90	4.1	25,825	0.02%
2019/04/02	31.1	82.03	16.3	82.66	82.00	14.7	25,304	0.06%
2019/04/01	9.3	80.15	49	79.59	80.80	-39.7	23,838	-0.17%
2019/03/29	4	72.55	17	73.12	73.50	-13	21,133	-0.06%
2019/03/28	5	71.76	0	0.00	71.80	5	21,058	0.02%
2019/03/27	1	71.90	3.4	71.99	71.90	-2.4	21,359	-0.01%
2019/03/26	2.5	71.68	0.1	71.80	71.80	2.4	21,516	0.01%
2019/03/25	6	71.38	1	71.70	71.20	5	21,784	0.02%
2019/03/22	2.2	72.67	6	73.07	73.00	-3.9	21,732	-0.02%
2019/03/21	2.1	72.95	13	72.98	73.00	-10.9	21,996	-0.05%
2019/03/20	2	72.05	0	0.00	72.40	2	22,458	0.01%
2019/03/19	2.2	71.91	3	71.93	72.30	-0.8	23,024	0.00%
2019/03/18	1.1	71.71	4	71.60	72.00	-2.9	23,226	-0.01%
2019/03/15	3.2	70.81	1	70.90	70.60	2.2	23,470	0.01%
2019/03/14	0.4	71.10	1.8	70.99	71.10	-1.4	23,311	-0.01%
2019/03/13	1	71.10	0	0.00	70.70	1	24,214	0.00%
2019/03/12	1	70.90	0	0.00	71.20	1	24,353	0.00%
2019/03/11	4	70.45	4	70.50	70.40	0	24,453	0.00%
2019/03/08	23	70.76	0	0.00	70.70	23	24,916	0.09%
2019/03/07	6.2	71.93	0	0.00	71.60	6.2	25,765	0.02%
2019/03/06	0.1	72.40	4	72.20	72.50	-3.9	26,193	-0.01%
2019/03/05	2	71.80	2	71.90	71.90	0	26,787	0.00%
2019/03/04	3	71.80	2	72.05	72.20	1	26,928	0.00%
2019/02/27	3	72.73	1	72.60	72.70	2	26,754	0.01%
2019/02/26	0	0.00	2	73.25	72.80	-2	26,722	-0.01%
2019/02/25	1	73.00	113	73.01	73.40	-112	26,937	-0.42%	大賣/鉅額交易
2019/02/22	111.4	73.24	1	73.40	73.50	110.4	27,267	0.40%	大買/鉅額交易
2019/02/21	6.3	73.55	4	73.30	73.80	2.3	27,552	0.01%
2019/02/20	10	72.70	42.6	72.77	73.20	-32.6	27,545	-0.12%
2019/02/19	5	71.98	78	71.78	72.00	-73	27,169	-0.27%
2019/02/18	7	71.21	200	71.33	71.00	-193	27,351	-0.71%	大賣/鉅額交易
2019/02/15	5	70.64	0	0.00	70.30	5	27,533	0.02%
2019/02/14	0.2	71.50	54	71.70	71.40	-53.8	27,638	-0.19%
2019/02/13	11	72.08	12	72.56	72.00	-1	27,733	0.00%
2019/02/12	0.3	71.70	14	71.56	72.00	-13.7	27,694	-0.05%
2019/02/11	45.2	70.46	4	71.13	69.90	41.2	27,543	0.15%
2019/01/30	9.2	70.07	1	70.40	70.00	8.2	27,311	0.03%
2019/01/29	3	69.87	1	70.40	69.90	2	27,329	0.01%
2019/01/28	0.3	70.70	0	0.00	70.80	0.3	27,288	0.00%
2019/01/25	52.3	70.59	3	70.70	70.70	49.3	27,511	0.18%
2019/01/24	1	69.80	2	70.00	70.00	-1	27,455	0.00%
2019/01/23	26	70.12	2	70.20	69.70	24	27,740	0.09%
2019/01/22	69.3	70.62	4	70.65	70.70	65.3	27,933	0.23%
2019/01/21	88.3	71.12	3	71.17	71.20	85.3	28,393	0.30%
2019/01/18	4	70.55	0	0.00	70.80	4	29,728	0.01%
2019/01/17	0.3	70.30	7	70.61	70.40	-6.7	30,927	-0.02%
2019/01/16	4	70.20	3.6	70.09	70.20	0.4	31,610	0.00%
2019/01/15	0.4	70.10	6	70.18	70.30	-5.6	31,959	-0.02%
2019/01/14	5.2	68.71	0	0.00	68.70	5.2	32,168	0.02%
2019/01/11	8	69.89	7	69.64	69.40	1	33,547	0.00%
2019/01/10	1.1	69.04	1	69.30	69.30	0.1	33,515	0.00%
2019/01/09	1.6	69.68	19	69.89	69.90	-17.4	33,515	-0.05%
2019/01/08	3	68.67	1	68.60	68.60	2	33,510	0.01%
2019/01/07	2.1	69.01	1	69.30	69.30	1.1	33,710	0.00%
2019/01/04	10	67.46	14.4	67.39	67.60	-4.4	33,606	-0.01%
2019/01/03	20.2	68.91	1	69.00	68.90	19.2	33,646	0.06%
2019/01/02	3	70.07	0	0.00	70.10	3	33,501	0.01%
2018/12/28	0.3	70.80	0	0.00	70.80	0.3	33,856	0.00%
2018/12/27	2.3	71.06	4	71.35	70.80	-1.7	34,100	0.00%
2018/12/26	3	70.50	0	0.00	70.20	3	34,354	0.01%
2018/12/25	2.3	70.09	2	70.70	70.70	0.3	34,538	0.00%
2018/12/24	0.5	71.10	1	71.20	71.40	-0.5	35,126	0.00%
2018/12/22	0	0.00	1	71.20	70.90	-1	35,373	0.00%
2018/12/21	4.4	70.80	9	70.83	71.40	-4.6	35,779	-0.01%
2018/12/20	0.8	71.50	9	71.79	71.50	-8.2	35,804	-0.02%
2018/12/19	0	0.00	2	71.50	71.80	-2	35,643	-0.01%
2018/12/18	1.3	70.52	0.4	70.90	70.80	0.9	35,873	0.00%
2018/12/17	9	71.48	6	71.95	71.10	3	36,093	0.01%
2018/12/14	6	72.07	16	71.57	71.50	-10	36,528	-0.03%
2018/12/13	12.9	72.52	8.4	72.56	73.00	4.5	36,813	0.01%
2018/12/12	7.3	70.62	9.6	70.90	71.20	-2.3	37,341	-0.01%
2018/12/11	9.1	68.56	3	68.77	68.40	6.1	37,568	0.02%
2018/12/10	8	67.85	2	68.25	67.70	6	37,759	0.02%
2018/12/07	13	69.28	1	69.40	69.10	12	37,568	0.03%
2018/12/06	17	69.61	11	69.85	69.00	6	37,365	0.02%
2018/12/05	3	72.00	1	72.20	71.60	2	36,597	0.01%
2018/12/04	7	73.51	1	73.80	73.40	6	36,922	0.02%
2018/12/03	6.4	73.84	3.8	73.82	74.00	2.6	36,977	0.01%
2018/11/30	4	72.88	12	73.21	71.90	-8	36,598	-0.02%
2018/11/29	3	73.30	7	73.37	72.40	-4	35,692	-0.01%
2018/11/28	4.2	72.41	16	72.23	73.10	-11.8	35,289	-0.03%
2018/11/27	2	70.60	4	70.65	70.70	-2	34,839	-0.01%
2018/11/26	12	70.93	13	70.95	71.00	-1	34,800	0.00%
2018/11/23	15.3	70.14	16	70.11	70.00	-0.7	34,663	0.00%
2018/11/22	13	70.52	11	70.73	69.50	2	34,653	0.01%
2018/11/21	8.1	69.66	6	70.33	70.60	2.1	34,466	0.01%
2018/11/20	12.4	71.76	1	72.40	71.00	11.4	34,147	0.03%
2018/11/19	3	73.40	1	73.70	73.40	2	33,901	0.01%
2018/11/16	1.4	74.21	2.2	74.23	74.30	-0.8	34,199	0.00%
2018/11/15	2	73.45	2.3	74.34	74.50	-0.3	35,037	0.00%
2018/11/14	6	73.42	4	73.40	73.30	2	34,998	0.01%
2018/11/13	3	74.40	1	74.50	74.40	2	34,972	0.01%
2018/11/12	1.4	76.23	5	76.18	76.20	-3.6	34,899	-0.01%
2018/11/09	1.2	75.73	2	75.85	76.10	-0.8	35,101	0.00%
2018/11/08	7.4	77.30	3	77.00	76.60	4.4	35,138	0.01%
2018/11/07	0	0.00	3.6	78.33	77.90	-3.6	35,022	-0.01%
2018/11/06	9	78.48	1	79.50	77.30	8	35,016	0.02%
2018/11/05	4.8	79.94	1	79.90	80.00	3.8	35,081	0.01%
2018/11/02	3	79.97	10	80.75	81.00	-7	35,222	-0.02%
2018/11/01	2.6	79.21	6	79.57	79.90	-3.4	35,105	-0.01%
2018/10/31	2.8	78.66	7.8	78.48	78.80	-5	35,267	-0.01%
2018/10/30	1.2	76.32	8	75.70	76.40	-6.8	35,030	-0.02%
2018/10/29	12.3	76.66	1	78.20	75.50	11.3	35,063	0.03%
2018/10/26	33.2	77.42	35.8	77.09	76.20	-2.6	35,074	-0.01%
2018/10/17	26.3	69.74	14	70.63	68.10	12.3	34,592	0.04%
2018/10/16	24.1	70.03	4	70.15	70.40	20.1	33,758	0.06%
2018/10/15	11	70.72	0	0.00	70.50	11	33,489	0.03%
2018/10/12	19	70.65	8	70.90	71.90	11	33,508	0.03%
2018/10/11	20	70.70	24	70.30	70.10	-4	33,512	-0.01%
2018/10/09	2.2	75.56	2	75.85	75.30	0.2	32,293	0.00%
2018/10/08	7	75.51	7.2	75.61	75.50	-0.2	32,342	0.00%
2018/10/05	11	75.76	5	76.06	75.60	6	32,631	0.02%
2018/10/04	9	76.68	0	0.00	76.20	9	32,542	0.03%
2018/10/03	1.1	77.73	3	77.77	77.80	-1.9	32,668	-0.01%
2018/10/02	15.3	79.58	42	78.85	78.10	-26.7	32,896	-0.08%
2018/10/01	9.1	80.04	3	79.90	79.90	6.1	32,641	0.02%
2018/09/28	7	78.80	14.1	78.86	79.20	-7.1	32,840	-0.02%
2018/09/27	7	77.91	12	78.04	78.70	-5	32,499	-0.02%
2018/09/26	7	77.53	8	77.20	77.30	-1	32,279	0.00%
2018/09/25	2	76.10	7	75.63	76.10	-5	32,142	-0.02%
2018/09/21	5	75.62	4	75.60	75.80	1	32,370	0.00%
2018/09/20	4	75.55	25	75.61	75.60	-21	32,265	-0.07%
2018/09/19	2	75.90	1	76.30	76.40	1	32,294	0.00%
2018/09/18	10	76.25	7	76.26	75.80	3	32,335	0.01%
2018/09/17	4	77.60	1	77.80	77.80	3	32,456	0.01%
2018/09/14	3	77.50	6.2	77.64	77.90	-3.2	32,799	-0.01%
2018/09/13	6	76.28	2	76.00	76.00	4	32,828	0.01%
2018/09/12	10	77.34	15	77.53	77.00	-5	32,740	-0.02%
2018/09/11	14	76.86	8	76.65	77.70	6	32,803	0.02%
2018/09/10	33.2	75.45	16	75.73	75.10	17.2	33,096	0.05%
2018/09/07	29.1	78.03	15	77.86	77.70	14.1	32,715	0.04%
2018/09/06	5	79.44	3	79.40	79.30	2	32,743	0.01%
2018/09/05	1.1	80.40	0	0.00	80.10	1.1	32,558	0.00%
2018/09/04	7	80.26	1	80.20	80.10	6	32,939	0.02%
2018/09/03	12	80.20	0	0.00	80.10	12	33,317	0.04%
2018/08/31	5	80.46	0	0.00	80.50	5	34,592	0.01%
2018/08/30	4	81.23	0	0.00	80.90	4	35,372	0.01%
2018/08/29	12	81.32	10	81.30	81.40	2	35,704	0.01%
2018/08/28	2	81.15	1	81.40	81.20	1	35,877	0.00%
2018/08/27	12	80.85	2	81.30	81.00	10	36,077	0.03%
2018/08/24	8.1	80.90	1	81.10	81.10	7.1	36,106	0.02%
2018/08/23	1.1	81.44	1	82.10	81.80	0.1	37,143	0.00%
2018/08/22	1.5	81.60	1	81.50	81.70	0.5	37,444	0.00%
2018/08/21	7.1	81.09	0	0.00	81.00	7.1	37,825	0.02%
2018/08/20	4.4	81.28	1	81.20	81.00	3.4	38,555	0.01%
2018/08/17	5	81.38	16	81.96	81.10	-11	39,047	-0.03%
2018/08/16	7	81.11	9	81.57	81.20	-2	39,033	-0.01%
2018/08/15	24	80.53	2	80.50	81.10	22	38,932	0.06%
2018/08/14	26.1	81.50	8.3	82.61	81.30	17.8	38,576	0.05%
2018/08/13	29	84.40	26.6	83.98	83.80	2.4	37,744	0.01%
2018/08/10	1.2	85.87	22.1	85.80	85.90	-20.9	37,559	-0.06%
2018/08/09	1	85.20	6	85.40	85.20	-5	37,496	-0.01%
2018/08/08	0	0.00	17	84.98	85.00	-17	37,984	-0.04%
2018/08/07	3.2	84.68	17.1	85.03	84.40	-13.9	38,653	-0.04%
2018/08/06	1.1	84.32	7.3	84.49	84.60	-6.2	40,277	-0.02%
2018/08/03	1.1	83.16	12	83.63	83.80	-10.9	40,685	-0.03%
2018/08/02	20	82.72	3	84.00	82.80	17	40,725	0.04%
2018/08/01	3	84.07	3	84.03	84.10	0	40,747	0.00%
2018/07/31	0	0.00	5	83.76	83.80	-5	40,718	-0.01%
2018/07/30	0.1	84.00	15	83.90	84.20	-14.9	40,734	-0.04%
2018/07/27	1.2	83.37	0	0.00	83.20	1.2	40,533	0.00%
2018/07/26	13	82.41	13	82.50	83.50	0	40,985	0.00%
2018/07/25	14	82.79	1	83.10	82.70	13	41,156	0.03%
2018/07/24	24	85.56	0	0.00	85.20	24	41,023	0.06%
2018/07/23	1.2	85.22	15	85.37	85.50	-13.8	40,405	-0.03%
2018/07/20	12	84.89	7	85.23	85.30	5	40,448	0.01%
2018/07/19	2	84.90	4	85.00	85.20	-2	40,634	0.00%
2018/07/18	1.1	83.65	79	84.16	84.10	-77.9	41,177	-0.19%
2018/07/17	0.1	82.90	1	83.20	82.90	-0.9	41,148	0.00%
2018/07/16	4.3	83.00	3	83.00	82.80	1.3	41,273	0.00%
2018/07/13	0	0.00	20	82.36	82.90	-20	42,018	-0.05%
2018/07/12	6	80.95	9	81.37	81.20	-3	42,639	-0.01%
2018/07/11	6	81.02	10	81.61	81.60	-4	42,885	-0.01%
2018/07/10	5	80.66	10	80.80	80.50	-5	42,680	-0.01%
2018/07/09	0	0.00	5	81.44	80.80	-5	42,584	-0.01%
2018/07/06	25	80.44	2	80.55	80.50	23	42,830	0.05%
2018/07/05	0.1	81.30	3	81.10	81.20	-3	42,840	-0.01%
2018/07/04	0	0.00	1	81.50	81.60	-1	43,143	0.00%
2018/07/03	20	80.72	0	0.00	80.70	20	43,802	0.05%
2018/07/02	21	82.00	2	82.75	81.00	19	44,386	0.04%
2018/06/29	13	81.55	10	82.52	83.20	3	44,722	0.01%
2018/06/28	7.1	80.59	1	80.90	80.50	6.1	46,328	0.01%
2018/06/27	6	81.07	1	81.40	80.90	5	46,430	0.01%
2018/06/26	11.1	80.57	11	80.97	81.00	0.1	46,386	0.00%
2018/06/25	21.1	81.92	0	0.00	81.50	21.1	46,072	0.05%
2018/06/22	6.3	82.06	1	82.40	82.30	5.3	45,973	0.01%
2018/06/21	10	82.91	2	83.15	82.70	8	45,954	0.02%
2018/06/20	27.1	82.21	9	82.92	83.00	18.1	46,402	0.04%
2018/06/19	35	83.26	0	0.00	83.00	35	46,024	0.08%
2018/06/15	14	84.66	1	84.90	85.00	13	45,391	0.03%
2018/06/14	6.1	86.18	1	87.20	85.50	5.1	44,934	0.01%
2018/06/13	4.1	87.90	2	87.85	87.80	2.1	44,377	0.00%
2018/06/12	2	87.70	6	87.30	87.70	-4	45,087	-0.01%
2018/06/11	4	87.55	1.4	87.70	87.40	2.6	45,024	0.01%
2018/06/08	34	89.43	24	91.03	88.30	10	45,184	0.02%
2018/06/07	5.1	90.14	24.6	90.01	91.20	-19.5	44,916	-0.04%
2018/06/06	3	88.83	3	88.57	89.10	0	44,888	0.00%
2018/06/05	0	0.00	2.1	87.96	88.10	-2.1	45,553	0.00%
2018/06/04	3	87.63	9	87.61	87.80	-6	45,573	-0.01%
2018/06/01	2	86.45	7	86.51	86.60	-5	45,724	-0.01%
2018/05/31	5	86.80	1	87.70	85.70	4	45,907	0.01%
2018/05/30	4.1	86.79	3	87.40	87.40	1.1	45,020	0.00%
2018/05/29	6	87.95	4	88.28	87.60	2	44,829	0.00%
2018/05/28	4	88.70	11	88.51	88.80	-7	44,821	-0.02%
2018/05/25	12	86.05	17	86.34	86.50	-5	44,419	-0.01%
2018/05/24	1	84.20	1	84.10	84.10	0	44,188	0.00%
2018/05/23	0	0.00	4	84.20	83.60	-4	44,702	-0.01%
2018/05/22	7.1	84.34	0	0.00	84.00	7.1	45,124	0.02%
2018/05/21	7	85.04	8	85.01	85.00	-1	45,700	0.00%
2018/05/18	3	84.90	2	84.70	83.90	1	46,339	0.00%
2018/05/17	8	84.63	1	85.50	84.20	7	47,022	0.01%
2018/05/16	6	84.83	2	85.05	84.60	4	47,215	0.01%
2018/05/15	28.1	87.10	15	86.85	86.00	13.1	47,488	0.03%
2018/05/14	17.3	88.80	13	88.84	89.00	4.3	48,662	0.01%
2018/05/11	13	84.48	5	84.42	85.00	8	47,388	0.02%
2018/05/10	3	82.57	5	82.52	82.90	-2	47,391	0.00%
2018/05/09	13	82.29	0	0.00	81.80	13	47,644	0.03%
2018/05/08	3.1	82.22	3	82.20	82.60	0.1	48,053	0.00%
2018/05/07	0	0.00	7	81.63	81.60	-7	48,209	-0.01%
2018/05/04	8.1	80.56	1	80.50	80.40	7.1	48,519	0.01%
2018/05/03	11	80.46	12	80.50	80.10	-1	48,855	0.00%
2018/05/02	4.8	82.65	0	0.00	81.80	4.8	48,950	0.01%
2018/04/30	8.1	82.67	7	81.80	82.90	1.1	49,029	0.00%
2018/04/27	0	0.00	1	81.00	81.50	-1	49,363	0.00%
2018/04/26	7	81.23	11	81.37	80.60	-4	49,915	-0.01%
2018/04/25	7	79.96	3	80.10	80.40	4	50,957	0.01%
2018/04/24	16.1	80.96	9.1	81.18	80.60	7	51,057	0.01%
2018/04/23	9	83.10	110	83.00	83.00	-101	50,484	-0.20%	大賣/鉅額交易
2018/04/20	12.6	84.08	6	83.72	84.00	6.6	50,371	0.01%
2018/04/19	49.2	84.34	51	83.57	85.00	-1.9	50,547	0.00%
2018/04/18	22	85.35	22	85.43	84.80	0	50,204	0.00%
2018/04/17	22	86.73	2	86.70	86.50	20	50,087	0.04%
2018/04/16	2.7	87.20	4	87.70	87.60	-1.3	50,333	0.00%
2018/04/13	5	87.10	11	87.13	87.00	-6	50,506	-0.01%
2018/04/12	6	87.07	3	86.97	86.80	3	50,851	0.01%
2018/04/11	45	88.32	3	88.13	87.30	42	51,181	0.08%
2018/04/10	22	87.04	1	87.10	87.00	21	51,411	0.04%
2018/04/09	6.1	87.03	2	87.40	87.40	4.1	51,757	0.01%
2018/04/03	15	87.19	4	87.15	87.20	11	51,281	0.02%
2018/04/02	25.2	88.11	5	88.88	88.10	20.2	50,921	0.04%
2018/03/31	60	88.72	19	89.84	88.50	41	50,680	0.08%
2018/03/30	17.3	91.66	5	91.78	91.40	12.3	48,765	0.03%
2018/03/29	17.1	90.14	1	90.40	90.00	16.1	48,632	0.03%
2018/03/28	10	90.33	4	90.18	90.10	6	48,333	0.01%
2018/03/27	6.3	91.01	2	91.25	91.20	4.3	48,237	0.01%
2018/03/26	21	89.93	1	90.20	90.20	20	48,082	0.04%
2018/03/23	15	90.81	17.8	91.01	90.40	-2.8	48,202	-0.01%
2018/03/22	4.1	92.73	6	93.10	92.80	-1.9	48,376	0.00%
2018/03/21	0.1	92.60	3	92.50	92.40	-2.9	48,263	-0.01%
2018/03/20	3.2	92.59	1	92.60	92.60	2.2	48,615	0.00%
2018/03/19	3	92.87	4	93.08	92.90	-1	48,662	0.00%
2018/03/16	5.1	92.98	0	0.00	92.80	5.1	48,767	0.01%
2018/03/15	7	92.93	2.6	93.59	93.40	4.4	48,424	0.01%
2018/03/14	13.1	93.69	4	93.60	93.30	9.1	48,939	0.02%
2018/03/13	25.1	95.48	10	95.66	95.20	15.1	48,868	0.03%
2018/03/12	4.1	93.69	31	93.94	94.30	-26.9	48,136	-0.06%
2018/03/09	0	0.00	12	91.56	91.90	-12	48,311	-0.02%
2018/03/08	2.3	89.36	3	89.53	89.40	-0.8	48,434	0.00%
2018/03/07	14.2	89.02	2	89.15	88.50	12.2	48,600	0.03%
2018/03/06	3	88.00	1	88.60	88.20	2	49,225	0.00%
2018/03/05	5	87.26	0.2	87.50	87.00	4.8	49,994	0.01%
2018/03/02	4	87.25	0	0.00	87.80	4	49,680	0.01%
2018/03/01	5	87.86	0	0.00	87.90	5	49,850	0.01%
2018/02/27	3	88.37	3.5	88.83	88.10	-0.5	49,752	0.00%
2018/02/26	5	89.10	1	89.60	88.80	4	49,448	0.01%
2018/02/23	1.2	88.78	1	88.90	88.90	0.2	49,325	0.00%
2018/02/22	5	87.98	2	87.75	87.90	3	49,530	0.01%
2018/02/21	12.3	88.42	2	88.45	88.20	10.3	49,335	0.02%
2018/02/12	12	87.94	11	87.82	87.60	1	48,915	0.00%
2018/02/09	19.1	86.81	6	87.08	87.50	13.1	48,743	0.03%
2018/02/08	10	89.35	1	89.60	89.00	9	48,453	0.02%
2018/02/07	9	90.63	11	90.99	90.00	-2	49,905	0.00%
2018/02/06	58.1	89.32	4	89.15	89.20	54.1	49,153	0.11%
2018/02/05	3	92.97	1	93.10	92.80	2	47,142	0.00%
2018/02/02	2	94.50	5	95.04	95.20	-3	47,140	-0.01%
2018/02/01	8	93.56	8	93.41	93.50	0	47,024	0.00%
2018/01/31	22	92.64	3	92.73	92.20	19	46,756	0.04%
2018/01/30	11	94.11	1.2	94.23	93.60	9.8	46,299	0.02%
2018/01/29	17	94.78	2	94.85	94.70	15	46,043	0.03%
2018/01/26	3	95.20	29.2	95.62	95.40	-26.2	45,847	-0.06%
2018/01/25	4	95.70	5	95.92	95.40	-1	45,486	0.00%
2018/01/24	12	95.90	1	96.30	95.90	11	44,848	0.02%
2018/01/23	5	95.72	8	96.02	96.90	-3	44,696	-0.01%
2018/01/22	8	96.96	20	96.62	96.60	-12	44,513	-0.03%
2018/01/19	47.5	95.68	14	96.04	96.90	33.5	43,848	0.08%
2018/01/18	14	94.34	32	94.13	93.80	-18	42,486	-0.04%
2018/01/17	13	92.85	3	93.27	93.40	10	42,043	0.02%
2018/01/16	6.3	93.43	1	93.60	93.40	5.3	41,887	0.01%
2018/01/15	15	93.00	8	93.01	93.30	7	41,766	0.02%
2018/01/12	18.1	91.90	1	91.80	91.80	17.1	41,540	0.04%
2018/01/11	29	91.31	15	91.23	91.40	14	41,459	0.03%
2018/01/10	9	90.77	6	90.82	90.80	3	40,939	0.01%
2018/01/09	2	92.00	2	92.40	91.80	0	40,640	0.00%
2018/01/08	4	91.90	0	0.00	91.80	4	40,616	0.01%
2018/01/05	10.1	91.81	9.6	92.33	93.00	0.5	40,275	0.00%
2018/01/04	1	92.70	14	92.64	92.60	-13	39,996	-0.03%
2018/01/03	4.5	94.67	4	94.25	94.00	0.5	39,819	0.00%
2018/01/02	11.1	95.45	0	0.00	95.00	11.1	39,215	0.03%