鴻海 (2317)-群益金鼎-中山券商分點個股進出

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
5968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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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	19.3	185.41	26.6	185.19	185.50	-7.3	129,230	-0.01%
2024/05/27	15.7	183.88	19.8	183.21	185.00	-4.1	128,741	0.00%
2024/05/24	6	175.00	5.3	174.49	176.00	0.7	127,321	0.00%
2024/05/23	15.1	171.01	31.2	172.77	173.00	-16.2	126,500	-0.01%
2024/05/22	362.2	167.55	8	168.94	169.00	354.2	125,395	0.28%	大買/鉅額交易
2024/05/21	1,176.3	166.85	5	166.00	166.00	1,171.3	124,802	0.94%	大買/鉅額交易
2024/05/20	44.9	168.19	25.1	167.96	167.50	19.8	124,336	0.02%
2024/05/17	33.7	169.29	11.4	169.68	170.00	22.3	123,763	0.02%
2024/05/16	63.2	175.80	22.2	175.31	171.50	41	122,712	0.03%
2024/05/15	38.2	170.53	27.4	170.24	170.50	10.8	120,759	0.01%
2024/05/14	11.3	169.65	4.1	172.46	172.00	7.3	118,632	0.01%
2024/05/13	11	170.28	3.7	171.86	169.50	7.3	116,850	0.01%
2024/05/10	15.1	169.01	12.1	168.84	169.50	3	115,830	0.00%
2024/05/09	14.2	172.25	8.2	172.28	170.50	6	114,664	0.01%
2024/05/08	5.2	169.32	5.1	169.52	169.50	0.1	113,075	0.00%
2024/05/07	28.5	168.17	521.2	168.08	169.50	-492.7	112,117	-0.44%	大賣/鉅額交易
2024/05/06	31.3	165.84	44.7	166.00	167.50	-13.3	110,314	-0.01%
2024/05/03	6.2	157.17	30	157.20	156.00	-23.9	107,787	-0.02%
2024/05/02	14.3	152.92	4	153.63	154.00	10.3	107,073	0.01%
2024/04/30	3.1	156.69	10	158.05	156.00	-6.9	106,176	-0.01%
2024/04/29	12	158.79	21.1	158.05	158.50	-9.1	105,289	-0.01%
2024/04/26	15.5	155.72	21	155.86	155.00	-5.5	104,036	-0.01%
2024/04/25	43	152.80	10.1	152.25	151.50	33	102,659	0.03%
2024/04/24	7.4	153.53	52.4	153.42	156.00	-45	101,157	-0.04%
2024/04/23	2.1	144.29	8	145.19	144.00	-5.9	98,752	-0.01%
2024/04/22	518	143.98	49	143.35	143.00	469	98,059	0.48%	大買/鉅額交易
2024/04/19	35.4	142.81	9	143.17	143.00	26.4	97,247	0.03%
2024/04/18	43	146.12	11.1	147.54	148.00	31.9	95,526	0.03%
2024/04/17	21.6	144.42	13	145.15	146.50	8.6	94,851	0.01%
2024/04/16	28	139.77	96.1	139.66	141.00	-68.1	93,480	-0.07%
2024/04/15	23.9	146.89	14.2	147.25	146.00	9.7	90,976	0.01%
2024/04/12	20.3	150.91	13.1	151.31	150.50	7.1	89,690	0.01%
2024/04/11	40.3	149.35	12.5	150.26	150.00	27.8	87,961	0.03%
2024/04/10	25.3	155.41	7	156.21	154.50	18.3	85,355	0.02%
2024/04/09	11	158.14	8.1	159.12	158.00	3	84,044	0.00%
2024/04/08	8.4	158.36	9.3	157.92	158.00	-0.9	82,682	0.00%
2024/04/03	18	156.47	7.6	156.99	159.00	10.4	81,311	0.01%
2024/04/02	10.1	155.66	33.2	156.12	159.00	-23.1	79,344	-0.03%
2024/04/01	13.3	151.27	14.7	151.37	150.50	-1.4	76,692	0.00%
2024/03/29	43.4	152.88	32.3	151.68	150.00	11.1	75,560	0.01%
2024/03/28	24	152.65	41.5	154.31	155.50	-17.5	73,210	-0.02%
2024/03/27	8.2	146.04	46.6	147.07	148.50	-38.4	70,339	-0.05%
2024/03/26	33.4	142.72	35.8	143.79	142.00	-2.4	68,483	0.00%
2024/03/25	18.1	144.51	5.1	146.08	145.50	13	66,381	0.02%
2024/03/22	42.5	144.30	28.2	145.51	145.50	14.3	64,505	0.02%
2024/03/21	3	141.33	41.1	141.38	142.50	-38.1	61,032	-0.06%
2024/03/20	6.9	138.94	55.4	138.69	138.00	-48.4	58,649	-0.08%
2024/03/19	26.3	132.87	137	133.54	136.00	-110.7	55,781	-0.20%	大賣/鉅額交易
2024/03/18	14	134.07	66.3	133.47	136.00	-52.3	53,182	-0.10%
2024/03/15	30	130.50	140	130.63	132.00	-110	49,532	-0.22%	大賣/鉅額交易
2024/03/14	51	119.28	226.5	119.98	121.00	-175.5	43,236	-0.41%	大賣/鉅額交易
2024/03/13	71.2	121.15	63.9	120.65	120.50	7.3	40,314	0.02%
2024/03/12	97.1	116.92	53.9	116.60	119.00	43.2	34,910	0.12%
2024/03/11	3	108.33	18	108.86	109.50	-15	29,389	-0.05%
2024/03/08	5.1	105.01	25.2	108.02	105.00	-20.1	27,431	-0.07%
2024/03/07	2	107.50	0.1	107.50	107.50	1.9	26,533	0.01%
2024/03/06	2.1	106.00	9	106.50	106.50	-6.9	26,183	-0.03%
2024/03/05	6.2	107.56	12.1	107.17	106.50	-5.9	26,190	-0.02%
2024/03/04	17	105.68	73.5	104.65	106.50	-56.5	25,463	-0.22%
2024/03/01	1	102.50	0	0.00	102.00	1	24,125	0.00%
2024/02/29	4	103.00	6	103.50	103.00	-2	24,041	-0.01%
2024/02/27	0.1	103.50	4	103.75	103.50	-4	23,750	-0.02%
2024/02/23	3	103.33	90.1	103.50	103.00	-87.1	23,790	-0.37%
2024/02/22	4	103.00	0	0.00	103.50	4	24,119	0.02%
2024/02/21	1	103.50	1	103.50	103.00	0	24,289	0.00%
2024/02/20	4	103.50	3.2	104.00	103.50	0.8	24,762	0.00%
2024/02/19	102	102.49	6	102.67	103.00	96	24,617	0.39%	大買/
2024/02/16	2	101.00	0	0.00	101.50	2	25,053	0.01%
2024/02/15	5.3	101.34	1.4	101.35	101.00	3.9	25,287	0.02%
2024/02/05	0	0.00	4	101.75	101.50	-4	25,125	-0.02%
2024/02/02	2	102.25	2	102.00	102.00	0	25,105	0.00%
2024/02/01	2	102.00	0.5	102.50	103.00	1.6	25,344	0.01%
2024/01/31	0	0.00	0.9	102.00	102.50	-0.9	25,428	0.00%
2024/01/29	3	102.50	0	0.00	102.50	3	25,927	0.01%
2024/01/26	1	102.50	0.1	102.50	102.50	1	26,364	0.00%
2024/01/25	0	0.00	2.2	101.68	102.00	-2.2	26,353	-0.01%
2024/01/23	1	100.50	3	101.00	101.00	-2	27,103	-0.01%
2024/01/22	1.1	100.02	7.7	100.04	99.90	-6.6	29,035	-0.02%
2024/01/19	0	0.00	30	100.50	100.50	-30	29,204	-0.10%
2024/01/18	0	0.00	3	99.70	99.90	-3	29,563	-0.01%
2024/01/17	16.4	99.28	1	99.40	98.60	15.4	29,936	0.05%
2024/01/16	4	99.73	0	0.00	100.00	4	30,976	0.01%
2024/01/15	1	100.00	0	0.00	100.00	1	31,922	0.00%
2024/01/12	2	100.75	2	100.75	100.50	0	32,081	0.00%
2024/01/11	5	100.02	1	100.00	100.50	4	32,209	0.01%
2024/01/10	5	100.50	0	0.00	100.00	5	32,083	0.02%
2024/01/09	3	101.50	1.1	101.12	101.00	1.9	31,963	0.01%
2024/01/08	1	102.02	0	0.00	101.50	1	31,828	0.00%
2024/01/05	4	104.13	1	104.00	104.00	3	31,693	0.01%
2024/01/04	2	104.50	8	104.50	104.00	-6	31,937	-0.02%
2024/01/03	1	104.50	0	0.00	104.50	1	32,154	0.00%
2023/12/29	0	0.00	2.1	104.26	104.50	-2.1	32,250	-0.01%
2023/12/27	0	0.00	0.1	103.50	103.50	-0.1	32,180	0.00%
2023/12/26	0	0.00	2	103.75	104.00	-2	32,097	-0.01%
2023/12/22	0	0.00	2	103.00	103.50	-2	32,363	-0.01%
2023/12/21	10	103.30	1	103.00	103.50	9	32,468	0.03%
2023/12/20	0	0.00	14.2	103.73	104.50	-14.2	32,160	-0.04%
2023/12/19	0	0.00	3	102.17	102.50	-3	31,507	-0.01%
2023/12/18	0	0.00	3	101.83	102.00	-3	31,329	-0.01%
2023/12/15	0	0.00	32	101.02	101.50	-32	31,177	-0.10%
2023/12/14	3	101.50	2.2	101.50	102.00	0.8	30,726	0.00%
2023/12/13	7.4	100.93	0	0.00	101.00	7.4	30,500	0.02%
2023/12/12	10	101.00	0	0.00	101.00	10	30,839	0.03%
2023/12/11	11	101.36	0	0.00	101.00	11	30,769	0.04%
2023/12/08	0	101.50	0	0.00	101.50	0	30,658	0.00%
2023/12/07	0	0.00	1.1	101.00	101.00	-1.1	30,887	0.00%
2023/12/06	0	0.00	5	101.50	101.00	-5	30,950	-0.02%
2023/12/04	1	101.00	0	0.00	101.00	1	30,773	0.00%
2023/12/01	5	100.70	0	0.00	100.50	5	30,811	0.02%
2023/11/30	1.1	101.52	0	0.00	101.50	1.1	30,592	0.00%
2023/11/29	0.2	102.50	0.1	102.00	102.00	0.1	30,267	0.00%
2023/11/28	1	102.00	0.1	102.00	102.50	0.9	29,970	0.00%
2023/11/27	2	102.25	1.4	102.61	101.50	0.7	30,482	0.00%
2023/11/22	0	0.00	4	103.50	102.00	-4	31,063	-0.01%
2023/11/21	3	102.00	1	101.50	102.50	2	30,942	0.01%
2023/11/20	3	101.67	10	101.00	101.00	-7	31,170	-0.02%
2023/11/17	2	102.75	17.1	103.05	102.50	-15.1	30,949	-0.05%
2023/11/16	0	0.00	1.3	101.00	101.00	-1.3	30,387	0.00%
2023/11/15	4.2	100.24	21	100.48	100.50	-16.8	30,054	-0.06%
2023/11/14	22.1	99.39	20	99.60	100.00	2.1	29,488	0.01%
2023/11/13	0.2	97.93	0	0.00	97.70	0.2	29,120	0.00%
2023/11/10	2.1	97.39	2	97.30	97.20	0.1	29,544	0.00%
2023/11/09	6	98.20	2	97.80	97.90	4	30,337	0.01%
2023/11/08	3	96.97	62.2	96.90	97.00	-59.2	30,321	-0.20%
2023/11/07	13.2	95.97	0	0.00	96.10	13.2	30,373	0.04%
2023/11/06	6.1	96.70	4	97.25	96.40	2.1	30,281	0.01%
2023/11/03	39.2	95.41	1	95.70	95.80	38.2	29,982	0.13%
2023/11/02	4	97.00	28	96.57	97.00	-24	29,758	-0.08%
2023/11/01	2	96.20	7	95.99	95.60	-5	30,097	-0.02%
2023/10/31	45.5	96.35	16.2	96.05	96.50	29.3	30,309	0.10%
2023/10/30	101.9	95.10	8	94.38	94.50	93.9	29,933	0.31%	大買/
2023/10/27	9.1	98.32	2	98.20	98.20	7.1	28,083	0.03%
2023/10/26	6.1	98.42	45	98.43	98.50	-38.9	28,036	-0.14%
2023/10/25	25	99.10	0	0.00	99.00	25	27,773	0.09%
2023/10/24	44.2	98.47	8	98.20	98.30	36.2	27,620	0.13%
2023/10/23	44.2	100.83	9.1	101.50	100.50	35.2	26,288	0.13%
2023/10/20	2.2	103.55	10	103.50	103.50	-7.9	25,919	-0.03%
2023/10/19	7	103.50	0	0.00	103.50	7	25,714	0.03%
2023/10/18	2	105.26	1	106.00	105.50	1	25,514	0.00%
2023/10/17	5	106.60	1.1	107.48	106.50	4	25,614	0.02%
2023/10/16	1	107.00	6.1	106.91	107.00	-5.1	26,265	-0.02%
2023/10/13	1	107.00	18.1	106.56	107.50	-17.1	26,851	-0.06%
2023/10/12	0.2	107.00	10	106.80	107.00	-9.8	27,096	-0.04%
2023/10/11	0	0.00	24	106.02	106.00	-24	27,348	-0.09%
2023/10/06	5	105.50	25	105.10	105.50	-20	27,369	-0.07%
2023/10/05	2	103.00	0	0.00	103.50	2	27,528	0.01%
2023/10/04	5	102.80	0	0.00	103.00	5	27,645	0.02%
2023/10/03	0.1	104.00	13	104.00	104.00	-12.9	27,599	-0.05%
2023/10/02	22	104.98	0	0.00	104.50	22	27,816	0.08%
2023/09/28	5.2	103.50	0	0.00	104.00	5.2	28,735	0.02%
2023/09/27	3.2	103.53	1	104.00	104.00	2.2	29,226	0.01%
2023/09/26	9.3	104.29	1	104.00	104.00	8.3	30,286	0.03%
2023/09/25	5.2	105.21	1	105.50	105.50	4.2	31,242	0.01%
2023/09/22	4.7	105.07	2.3	105.28	105.00	2.4	31,773	0.01%
2023/09/21	2	105.00	3.3	105.50	105.00	-1.3	32,181	0.00%
2023/09/20	1	106.01	1.3	106.12	106.00	-0.3	32,555	0.00%
2023/09/19	0	0.00	4	106.75	106.50	-4	33,360	-0.01%
2023/09/18	1	106.00	1.1	106.05	106.50	-0.1	34,796	0.00%
2023/09/15	6	106.33	1	106.00	106.00	5	35,058	0.01%
2023/09/14	3.5	106.43	1	106.50	106.50	2.5	34,962	0.01%
2023/09/13	0.6	106.00	0	0.00	106.00	0.6	35,116	0.00%
2023/09/12	1	107.00	3	106.67	107.50	-2	35,594	-0.01%
2023/09/11	23	105.07	0	0.00	105.00	23	35,679	0.06%
2023/09/08	4.2	105.14	1	105.50	106.00	3.2	35,975	0.01%
2023/09/07	3	105.50	2	106.00	105.50	1	36,936	0.00%
2023/09/06	1	106.00	3	106.50	106.00	-2	38,325	-0.01%
2023/09/05	1	106.50	7	106.79	107.00	-6	38,319	-0.02%
2023/09/04	4	106.50	2	106.50	106.50	2	38,384	0.01%
2023/09/01	4.5	107.22	2	107.00	107.50	2.5	38,403	0.01%
2023/08/31	1.3	106.40	4	106.25	106.50	-2.8	38,772	-0.01%
2023/08/30	1.6	106.13	0.1	106.00	106.00	1.6	38,234	0.00%
2023/08/29	5.2	105.90	5	105.80	106.00	0.2	38,783	0.00%
2023/08/28	1.1	108.50	9	108.44	108.00	-7.9	38,485	-0.02%
2023/08/25	6	108.00	5	108.50	108.00	1	39,185	0.00%
2023/08/24	2	109.75	1	109.00	109.50	1	40,302	0.00%
2023/08/23	0	0.00	19	106.50	106.50	-19	40,756	-0.05%
2023/08/22	0	0.00	5.8	106.15	106.50	-5.8	41,061	-0.01%
2023/08/21	0.1	106.00	2.8	105.82	106.00	-2.7	41,271	-0.01%
2023/08/18	0.1	106.00	1	106.00	106.00	-0.9	41,354	0.00%
2023/08/17	2	106.75	3	106.50	106.50	-1	41,432	0.00%
2023/08/16	7.4	105.81	3	105.83	105.50	4.4	41,323	0.01%
2023/08/15	17.4	107.62	8.2	107.88	107.00	9.2	41,146	0.02%
2023/08/14	10	109.95	1	109.50	110.00	9	40,542	0.02%
2023/08/11	12.6	108.74	3	109.00	108.50	9.6	40,690	0.02%
2023/08/10	4	109.88	0.4	109.93	110.00	3.6	41,012	0.01%
2023/08/09	14.1	110.54	0.1	110.50	110.50	14	41,109	0.03%
2023/08/08	5.1	110.50	2	110.50	110.50	3.1	41,947	0.01%
2023/08/07	17.6	110.24	17	111.71	109.50	0.6	41,823	0.00%
2023/08/04	19	110.79	5.3	110.41	111.00	13.7	41,358	0.03%
2023/08/02	9.8	108.53	1.1	108.10	108.00	8.8	41,384	0.02%
2023/08/01	2	109.50	4	109.63	110.50	-2	40,993	0.00%
2023/07/31	5.5	108.74	3	110.50	108.50	2.5	40,803	0.01%
2023/07/28	6.5	110.09	1.4	110.26	109.50	5.2	40,510	0.01%
2023/07/27	2	110.50	0.1	111.50	110.50	1.9	40,589	0.00%
2023/07/26	2.2	111.73	1	111.50	111.50	1.2	40,899	0.00%
2023/07/25	2.1	109.55	8.2	111.16	112.00	-6.1	40,721	-0.01%
2023/07/24	5	107.30	1	107.50	108.00	4	39,989	0.01%
2023/07/21	6.1	107.50	0.3	108.00	107.50	5.8	40,226	0.01%
2023/07/20	15.3	108.01	2	108.50	108.00	13.3	40,260	0.03%
2023/07/19	11.5	109.84	6.5	109.43	108.50	5	40,018	0.01%
2023/07/18	6.2	111.82	5	112.20	112.00	1.2	39,654	0.00%
2023/07/17	4.1	110.12	12	110.25	110.50	-7.9	39,110	-0.02%
2023/07/14	10	108.95	6.5	108.93	109.50	3.5	38,735	0.01%
2023/07/13	4	108.00	1	107.00	107.00	3	38,284	0.01%
2023/07/12	0	0.00	2.5	105.90	107.50	-2.5	38,042	-0.01%
2023/07/11	4	104.88	1	104.50	105.00	3	37,842	0.01%
2023/07/10	17.2	105.70	1.5	104.67	104.50	15.7	37,828	0.04%
2023/07/07	0.6	105.73	1	105.00	105.50	-0.5	37,756	0.00%
2023/07/06	31.4	106.05	4	106.25	105.50	27.4	37,732	0.07%
2023/07/05	14.6	108.79	3	108.50	108.50	11.6	36,789	0.03%
2023/07/04	12.6	110.50	5	110.40	110.00	7.6	36,139	0.02%
2023/07/03	7.1	114.50	2	115.00	115.00	5.1	35,462	0.01%
2023/06/30	2.1	111.76	5	111.80	113.00	-3	34,309	-0.01%
2023/06/29	10.3	114.54	15	113.90	113.00	-4.7	33,829	-0.01%
2023/06/28	2.5	115.00	10	115.00	115.00	-7.5	33,522	-0.02%
2023/06/27	12	114.92	2	114.25	114.00	10	33,179	0.03%
2023/06/26	7	115.64	22.1	114.57	115.50	-15.1	32,601	-0.05%
2023/06/20	2	112.75	1	113.00	112.50	1	32,028	0.00%
2023/06/19	0.1	112.50	0	0.00	112.50	0.1	31,892	0.00%
2023/06/16	2	111.00	2.6	111.50	111.00	-0.6	31,825	0.00%
2023/06/15	7.3	111.86	4	111.38	111.50	3.3	31,398	0.01%
2023/06/14	9.6	112.00	2.1	112.48	112.50	7.5	31,855	0.02%
2023/06/13	3.1	112.47	18	112.22	112.50	-14.9	31,723	-0.05%
2023/06/12	5	110.40	11.2	110.49	110.50	-6.2	30,901	-0.02%
2023/06/08	0	0.00	1	107.50	107.00	-1	29,876	0.00%
2023/06/07	0	0.00	3	107.50	108.00	-3	30,051	-0.01%
2023/06/06	3	106.50	5	106.80	107.00	-2	30,703	-0.01%
2023/06/05	8	107.69	6.1	107.66	107.50	1.9	30,622	0.01%
2023/06/02	6.3	108.24	12.3	108.24	108.00	-6	31,419	-0.02%
2023/06/01	2	107.00	5.5	107.41	108.00	-3.5	31,156	-0.01%
2023/05/31	12	106.33	9.4	105.97	106.50	2.6	30,871	0.01%
2023/05/30	5	107.20	22.5	107.06	107.00	-17.5	30,356	-0.06%
2023/05/29	4.1	104.38	25	104.46	105.50	-20.9	29,635	-0.07%
2023/05/26	19	102.45	3	102.17	102.50	16	29,233	0.05%
2023/05/25	10	102.55	5	103.00	102.50	5	28,999	0.02%
2023/05/24	6	102.50	2	102.75	103.00	4	28,936	0.01%
2023/05/23	3.4	102.56	0	0.00	102.50	3.4	28,904	0.01%
2023/05/22	0	0.00	2	102.50	103.00	-2	28,907	-0.01%
2023/05/18	3	103.17	8	103.00	103.00	-5	29,193	-0.02%
2023/05/17	11	102.55	1	102.50	102.50	10	29,333	0.03%
2023/05/16	3.1	102.34	2	102.00	102.00	1.1	28,993	0.00%
2023/05/15	13	102.31	5	102.00	102.00	8	28,601	0.03%
2023/05/12	1	105.50	2	105.50	102.50	-1	28,557	0.00%
2023/05/11	1	105.50	2	105.50	105.00	-1	27,867	0.00%
2023/05/10	0.2	106.50	1.3	106.50	106.50	-1.1	27,910	0.00%
2023/05/09	1	106.50	10	106.45	106.50	-9	28,140	-0.03%
2023/05/08	0	0.00	1	105.00	105.00	-1	28,301	0.00%
2023/05/05	5	105.00	3	105.00	105.00	2	28,849	0.01%
2023/05/03	0	0.00	27	105.74	105.50	-27	29,917	-0.09%
2023/05/02	0	0.00	23	105.22	106.00	-23	30,781	-0.07%
2023/04/28	0	0.00	1	104.00	104.50	-1	31,312	0.00%
2023/04/26	0	0.00	5	104.00	103.50	-5	31,624	-0.02%
2023/04/25	54	103.45	3.1	103.02	103.00	50.9	31,354	0.16%
2023/04/24	1.1	103.50	3	103.83	103.50	-1.9	31,215	-0.01%
2023/04/21	1	104.00	8	104.44	104.00	-7	31,240	-0.02%
2023/04/20	0	0.00	6	104.42	104.50	-6	31,018	-0.02%
2023/04/19	1.7	104.20	0	0.00	104.00	1.7	31,244	0.01%
2023/04/18	0	104.00	1	104.00	104.50	-1	31,266	0.00%
2023/04/17	4.5	104.00	3	104.00	104.00	1.5	31,594	0.00%
2023/04/14	4.5	103.94	3	104.17	104.50	1.5	32,030	0.00%
2023/04/13	2	102.75	0	0.00	103.00	2	32,380	0.01%
2023/04/12	22.1	103.25	12	103.08	102.50	10.1	32,302	0.03%
2023/04/11	10	103.25	0	0.00	103.50	10	32,585	0.03%
2023/04/10	4.1	103.26	6.3	103.10	103.00	-2.2	32,478	-0.01%
2023/04/07	2	103.25	8.1	103.31	103.00	-6.1	32,418	-0.02%
2023/04/06	5	103.70	1	105.00	103.50	4	32,371	0.01%
2023/03/31	5	104.50	1	104.00	104.00	4	31,976	0.01%
2023/03/30	1	104.00	1.7	104.00	104.50	-0.7	32,025	0.00%
2023/03/29	2.1	103.52	1.1	103.52	103.50	1.1	32,165	0.00%
2023/03/28	17	103.35	0.1	103.50	103.00	16.9	32,556	0.05%
2023/03/27	1	104.00	2	104.00	103.50	-1	32,645	0.00%
2023/03/24	8	104.50	20	105.17	105.50	-12	33,306	-0.04%
2023/03/23	1	104.00	9	103.83	103.50	-8	32,568	-0.02%
2023/03/22	1.1	103.50	0.4	103.50	103.50	0.7	32,454	0.00%
2023/03/21	0	0.00	2	103.75	103.50	-2	32,672	-0.01%
2023/03/20	11	103.14	0	0.00	102.50	11	32,644	0.03%
2023/03/17	0	0.00	8	103.88	103.50	-8	32,828	-0.02%
2023/03/16	7	102.50	2	102.00	102.00	5	32,303	0.02%
2023/03/15	4	102.75	5	102.50	102.50	-1	32,585	0.00%
2023/03/14	2	102.00	10	102.00	102.00	-8	33,160	-0.02%
2023/03/13	0	0.00	1	103.00	103.00	-1	33,434	0.00%
2023/03/10	11.4	101.96	0	0.00	102.00	11.4	34,333	0.03%
2023/03/09	7.1	102.79	1	102.50	102.50	6.1	34,973	0.02%
2023/03/08	3	104.50	6.3	104.18	104.00	-3.3	35,167	-0.01%
2023/03/07	1.1	105.00	14	105.07	105.00	-13	35,211	-0.04%
2023/03/06	0	0.00	4	103.88	103.50	-4	34,782	-0.01%
2023/03/03	3.1	103.16	1	103.50	102.50	2.1	34,733	0.01%
2023/03/02	0	0.00	1	102.50	102.50	-1	34,949	0.00%
2023/03/01	1.2	102.02	0	0.00	102.00	1.2	35,010	0.00%
2023/02/24	6.1	101.43	4.1	102.01	101.00	2.1	34,736	0.01%
2023/02/23	2.1	102.50	6	102.75	103.00	-4	34,341	-0.01%
2023/02/22	6	101.75	1	102.00	102.00	5	34,713	0.01%
2023/02/21	2	103.00	17	102.68	102.50	-15	34,783	-0.04%
2023/02/20	10.1	103.20	2	103.50	103.00	8.1	35,331	0.02%
2023/02/17	19	103.32	2	103.50	103.50	17	35,745	0.05%
2023/02/16	2	103.00	3	103.17	103.50	-1	36,384	0.00%
2023/02/15	1	102.50	3	102.00	102.50	-2	37,202	-0.01%
2023/02/14	0	0.00	2	102.00	102.00	-2	37,250	-0.01%
2023/02/13	0	0.00	1.8	101.50	101.00	-1.8	37,616	0.00%
2023/02/10	0	0.00	6	101.50	101.50	-6	37,809	-0.02%
2023/02/09	1	100.50	9	101.00	101.00	-8	38,059	-0.02%
2023/02/08	2	100.50	15	100.50	100.50	-13	38,379	-0.03%
2023/02/07	23	100.96	21	102.00	100.50	2	38,627	0.01%
2023/02/06	66	101.56	19	101.53	101.50	47	38,581	0.12%
2023/02/03	6.1	99.65	0	0.00	99.60	6.1	38,523	0.02%
2023/02/02	14.3	100.04	1.3	100.50	100.00	13	38,531	0.03%
2023/02/01	43	100.15	2	100.25	100.00	41	38,077	0.11%
2023/01/31	4.4	99.97	3	100.33	99.70	1.4	37,933	0.00%
2023/01/30	47	98.30	3	98.30	98.10	44	37,093	0.12%
2023/01/17	1.1	98.30	3	98.23	98.10	-1.9	36,341	-0.01%
2023/01/16	12	98.95	0	0.00	98.10	12	36,361	0.03%
2023/01/13	1.1	98.91	11	99.35	98.60	-9.9	36,315	-0.03%
2023/01/12	1.3	98.92	1	98.80	98.60	0.3	36,978	0.00%
2023/01/11	4.2	99.40	4	99.40	99.10	0.2	37,569	0.00%
2023/01/10	1.4	99.30	2	99.40	99.40	-0.6	37,879	0.00%
2023/01/09	1	99.00	0	0.00	99.10	1	38,027	0.00%
2023/01/06	5	98.42	1.1	98.70	98.40	3.9	37,890	0.01%
2023/01/05	10.3	98.29	0	0.00	98.00	10.3	38,045	0.03%
2023/01/04	25.1	98.35	1	98.20	98.10	24.1	38,079	0.06%
2023/01/03	33.5	98.87	9	99.14	99.10	24.5	38,013	0.06%
2022/12/30	3.6	100.06	1	99.90	99.90	2.6	37,602	0.01%
2022/12/29	9	99.77	2	99.70	99.70	7	37,753	0.02%
2022/12/28	8	100.13	0	0.00	100.50	8	38,005	0.02%
2022/12/27	1	100.50	4	100.50	100.50	-3	37,915	-0.01%
2022/12/23	2	100.50	0	0.00	101.00	2	38,434	0.01%
2022/12/22	0	0.00	2	101.00	101.00	-2	38,849	-0.01%
2022/12/21	4	100.13	1	100.00	100.00	3	39,308	0.01%
2022/12/20	0	0.00	1	100.00	100.00	-1	39,198	0.00%
2022/12/19	0	0.00	2	101.00	101.50	-2	39,135	-0.01%
2022/12/16	15.2	100.51	11	101.00	100.50	4.2	38,899	0.01%
2022/12/15	5	101.70	1	102.50	101.50	4	38,102	0.01%
2022/12/14	2	102.50	0	0.00	102.50	2	38,124	0.01%
2022/12/13	1	101.50	0	0.00	101.00	1	38,141	0.00%
2022/12/12	10	102.00	0	0.00	102.00	10	37,850	0.03%
2022/12/09	1	102.50	0	0.00	102.00	1	38,145	0.00%
2022/12/08	48	101.72	0	0.00	101.50	48	37,890	0.13%
2022/12/07	5	102.90	2	103.00	102.00	3	37,817	0.01%
2022/12/06	5	103.60	2.1	103.28	103.00	3	37,621	0.01%
2022/12/05	20	106.40	3	106.50	105.50	17	37,014	0.05%
2022/12/02	7	105.57	39	105.23	105.50	-32	36,500	-0.09%
2022/12/01	15.3	102.78	3	102.67	103.00	12.3	35,734	0.03%
2022/11/30	16.2	100.94	1	101.00	100.50	15.2	34,905	0.04%
2022/11/29	4.3	99.93	20	99.90	100.00	-15.7	34,038	-0.05%
2022/11/28	18	99.97	6	100.00	100.00	12	33,757	0.04%
2022/11/25	1	100.50	1	100.50	100.50	0	33,605	0.00%
2022/11/24	0.1	100.50	0	0.00	101.00	0.1	33,507	0.00%
2022/11/23	1.2	101.00	2.1	101.01	100.50	-0.9	33,169	0.00%
2022/11/22	1	100.00	1	100.50	100.50	0	33,091	0.00%
2022/11/21	17	100.76	5	101.00	100.00	12	32,902	0.04%
2022/11/18	11.1	101.14	0	0.00	100.50	11.1	32,636	0.03%
2022/11/17	1	101.50	5	101.50	101.50	-4	32,326	-0.01%
2022/11/16	5.1	101.70	2	102.00	101.50	3.1	32,188	0.01%
2022/11/15	0	0.00	12	101.46	101.50	-12	31,685	-0.04%
2022/11/14	3	100.27	7	100.71	101.50	-4	31,198	-0.01%
2022/11/11	50.1	100.23	1	100.50	100.00	49.1	30,512	0.16%
2022/11/10	6	100.83	6	100.50	100.50	0	29,543	0.00%
2022/11/09	3	101.50	14	102.00	102.50	-11	29,373	-0.04%
2022/11/08	18	100.14	3	100.17	100.00	15	29,190	0.05%
2022/11/07	11.1	100.08	0	0.00	100.00	11.1	29,498	0.04%
2022/11/04	9	99.99	1	99.70	100.50	8	29,858	0.03%
2022/11/03	12.1	101.00	0	0.00	101.00	12.1	29,990	0.04%
2022/11/02	8	101.56	2	101.50	102.00	6	29,765	0.02%
2022/11/01	26.1	101.46	0	0.00	101.50	26.1	29,668	0.09%
2022/10/31	5	102.10	1.4	102.14	102.50	3.6	29,304	0.01%
2022/10/28	0	0.00	1	104.00	104.00	-1	29,222	0.00%
2022/10/27	3	104.33	2	104.75	104.00	1	29,368	0.00%
2022/10/26	0	0.00	0.1	103.50	104.00	-0.1	29,519	0.00%
2022/10/25	1	103.50	7.3	102.73	103.50	-6.3	29,293	-0.02%
2022/10/24	1.1	103.00	1	103.00	103.00	0.1	29,045	0.00%
2022/10/21	2	102.75	5	103.00	103.50	-3	28,923	-0.01%
2022/10/20	11.2	101.57	0	0.00	102.50	11.2	29,034	0.04%
2022/10/19	4.1	103.25	0	0.00	103.00	4.1	28,453	0.01%
2022/10/18	8.1	104.87	1	103.50	103.50	7.1	28,204	0.03%
2022/10/17	13	105.15	0	0.00	105.00	13	28,041	0.05%
2022/10/14	2	105.00	4.3	105.00	105.00	-2.3	27,956	-0.01%
2022/10/13	2	103.50	5	103.30	103.50	-3	28,122	-0.01%
2022/10/12	2.1	103.53	0	0.00	103.00	2.1	27,974	0.01%
2022/10/11	10	104.05	0	0.00	104.00	10	27,628	0.04%
2022/10/07	7	107.36	4	107.38	107.50	3	27,413	0.01%
2022/10/06	3	107.50	4	107.38	107.50	-1	27,815	0.00%
2022/10/05	7	106.93	19	106.37	107.00	-12	27,893	-0.04%
2022/10/04	4	102.38	0.9	103.00	102.50	3.1	27,455	0.01%
2022/10/03	1	101.00	0	0.00	101.00	1	27,474	0.00%
2022/09/30	8	101.38	0	0.00	102.00	8	27,695	0.03%
2022/09/29	5.1	101.12	0	0.00	101.50	5.1	27,913	0.02%
2022/09/28	3	101.00	8	101.69	100.50	-5	28,002	-0.02%
2022/09/27	2	103.50	3	103.00	103.50	-1	27,942	0.00%
2022/09/26	2	104.75	1	105.00	104.00	1	28,760	0.00%
2022/09/23	0	0.00	1	106.50	106.50	-1	29,122	0.00%
2022/09/22	3	106.33	2	107.00	107.00	1	29,606	0.00%
2022/09/21	6	107.42	0	0.00	107.00	6	29,763	0.02%
2022/09/20	0	0.00	3	108.50	108.50	-3	29,793	-0.01%
2022/09/19	9	106.94	13	106.62	107.00	-4	29,797	-0.01%
2022/09/16	4	107.00	9	107.00	107.50	-5	30,004	-0.02%
2022/09/15	10	108.00	102.1	108.21	108.00	-92.1	30,148	-0.31%	大賣/
2022/09/14	4.2	107.65	11	108.00	107.50	-6.8	30,383	-0.02%
2022/09/13	0	0.00	13.1	109.61	110.00	-13.1	30,584	-0.04%
2022/09/12	2.2	108.28	1	108.50	108.50	1.2	30,594	0.00%
2022/09/08	3	106.83	0	0.00	107.00	3	31,113	0.01%
2022/09/07	6.2	106.44	8	106.50	106.00	-1.9	31,387	-0.01%
2022/09/06	0.2	108.33	2	108.00	108.50	-1.9	31,270	-0.01%
2022/09/02	1	107.50	0	0.00	107.50	1	31,931	0.00%
2022/09/01	11.5	107.33	1	107.50	107.50	10.5	32,046	0.03%
2022/08/31	0	0.00	1	108.00	109.00	-1	31,915	0.00%
2022/08/30	13.1	108.46	0	0.00	108.50	13.1	31,741	0.04%
2022/08/29	1	108.50	0	0.00	108.00	1	32,006	0.00%
2022/08/26	1	109.50	10	109.95	110.50	-9	32,155	-0.03%
2022/08/25	1	109.50	5	110.00	109.50	-4	32,478	-0.01%
2022/08/24	4	109.13	12	109.29	109.50	-8	33,426	-0.02%
2022/08/23	3	110.00	5	110.00	110.00	-2	34,509	-0.01%
2022/08/22	7	110.07	20	110.50	111.00	-13	34,940	-0.04%
2022/08/19	22	111.50	1	111.00	111.00	21	35,525	0.06%
2022/08/18	0	0.00	1	112.00	112.00	-1	35,898	0.00%
2022/08/17	1	111.50	0	0.00	112.50	1	36,728	0.00%
2022/08/16	12	111.42	4	111.00	111.00	8	36,840	0.02%
2022/08/15	10	112.00	11	112.77	112.00	-1	36,930	0.00%
2022/08/12	1	113.50	4.2	113.24	112.50	-3.2	37,208	-0.01%
2022/08/11	1.5	111.83	31	112.53	113.00	-29.5	37,022	-0.08%
2022/08/10	2.5	110.00	7	110.21	110.00	-4.5	36,918	-0.01%
2022/08/09	2.5	107.70	35.5	107.73	109.00	-33	36,398	-0.09%
2022/08/08	2	107.00	6	107.92	108.00	-4	36,343	-0.01%
2022/08/05	2	108.25	1	108.50	108.00	1	36,295	0.00%
2022/08/04	5	107.00	42	107.29	108.00	-37	36,249	-0.10%
2022/08/03	0.1	108.50	0	0.00	108.50	0.1	35,932	0.00%
2022/08/02	16	106.94	14	107.46	108.00	2	35,709	0.01%
2022/08/01	2	108.00	5.5	108.82	109.00	-3.5	35,441	-0.01%
2022/07/29	0	0.00	2	109.00	109.00	-2	35,652	-0.01%
2022/07/28	5.1	108.30	1.1	108.50	108.50	4	35,867	0.01%
2022/07/27	15	108.20	4	108.25	108.00	11	36,003	0.03%
2022/07/26	8	107.63	8	107.88	108.00	0	35,778	0.00%
2022/07/25	0	107.50	3.6	106.39	107.50	-3.6	35,635	-0.01%
2022/07/22	10	106.15	9	106.00	106.00	1	35,447	0.00%
2022/07/21	1	104.00	9	105.11	105.50	-8	35,462	-0.02%
2022/07/20	16	103.84	3	103.83	103.50	13	35,419	0.04%
2022/07/19	4	103.88	0	0.00	104.00	4	35,511	0.01%
2022/07/18	5	105.10	8.1	104.57	105.00	-3.1	35,446	-0.01%
2022/07/15	5.4	105.03	2	105.50	105.00	3.4	35,469	0.01%
2022/07/14	6	104.67	11	104.05	105.00	-5	35,384	-0.01%
2022/07/13	11.7	103.05	21.1	103.00	102.50	-9.4	34,910	-0.03%
2022/07/12	19.1	99.99	9	100.33	100.50	10.1	34,569	0.03%
2022/07/11	22	101.23	0	0.00	101.00	22	34,330	0.06%
2022/07/08	2	102.00	1.1	103.02	102.00	1	34,172	0.00%
2022/07/07	1.2	103.04	34	102.10	103.50	-32.9	33,867	-0.10%
2022/07/06	9.2	100.97	9	101.39	100.50	0.2	33,478	0.00%
2022/07/05	3.2	102.83	21.4	102.20	102.50	-18.2	33,199	-0.05%
2022/07/04	59	100.58	6	100.00	100.00	53	32,860	0.16%
2022/07/01	25.1	106.84	14	107.11	106.00	11.1	32,262	0.03%
2022/06/30	16.5	109.93	6	109.58	109.00	10.5	31,744	0.03%
2022/06/29	2.1	111.26	2	111.00	111.00	0.1	31,393	0.00%
2022/06/28	7	111.50	1.8	111.56	112.00	5.2	31,168	0.02%
2022/06/27	5	111.50	6	111.58	111.00	-1	31,040	0.00%
2022/06/24	2	110.00	11	110.00	110.00	-9	30,863	-0.03%
2022/06/23	20.2	108.31	7	107.64	108.00	13.2	30,701	0.04%
2022/06/22	0	0.00	0.6	110.00	109.50	-0.6	30,281	0.00%
2022/06/21	1	111.00	9.8	111.10	112.00	-8.8	30,597	-0.03%
2022/06/20	6	109.25	4.2	110.12	109.00	1.8	30,276	0.01%
2022/06/17	10	110.15	0	0.00	109.50	10	30,071	0.03%
2022/06/16	1	111.50	4	111.88	111.50	-3	29,597	-0.01%
2022/06/15	10	112.00	4	112.00	112.00	6	30,439	0.02%
2022/06/14	2.3	110.18	3	111.83	111.50	-0.8	30,755	0.00%
2022/06/13	20.6	111.69	1	111.50	111.50	19.6	30,823	0.06%
2022/06/10	2	114.50	2	114.25	114.00	0	30,587	0.00%
2022/06/09	7.2	114.02	9	115.17	115.50	-1.9	30,617	-0.01%
2022/06/08	2	114.00	8	114.06	114.00	-6	30,518	-0.02%
2022/06/07	11.1	113.82	5.7	113.83	113.50	5.3	30,625	0.02%
2022/06/06	1.3	114.35	1.1	115.50	115.50	0.2	30,483	0.00%
2022/06/02	2	114.25	15	114.69	114.00	-13	30,890	-0.04%
2022/06/01	32	114.95	17	114.62	114.50	15	31,010	0.05%
2022/05/31	2	112.75	24.7	112.07	113.00	-22.7	30,133	-0.08%
2022/05/30	7	109.21	9	110.44	110.50	-2	28,871	-0.01%
2022/05/27	1.2	110.50	19	110.39	110.00	-17.8	28,372	-0.06%
2022/05/26	9	108.83	9	109.44	109.00	0	27,992	0.00%
2022/05/25	4	108.88	21.1	109.29	109.50	-17.1	27,818	-0.06%
2022/05/24	4.1	108.24	4.6	108.39	108.00	-0.5	27,347	0.00%
2022/05/23	7	108.50	9.5	108.05	108.00	-2.5	26,969	-0.01%
2022/05/20	4	108.00	19.1	107.71	107.00	-15.1	26,832	-0.06%
2022/05/19	2	105.50	1	106.00	107.50	1	26,456	0.00%
2022/05/18	7	106.64	30	106.83	107.00	-23	26,023	-0.09%
2022/05/17	0.1	104.50	0	0.00	105.00	0.1	25,518	0.00%
2022/05/16	0.2	104.50	6	104.17	104.50	-5.8	25,323	-0.02%
2022/05/13	0	0.00	5.2	103.03	104.00	-5.2	25,172	-0.02%
2022/05/12	14.3	102.58	11	102.50	102.00	3.3	25,217	0.01%
2022/05/11	16	103.50	0	0.00	103.00	16	25,124	0.06%
2022/05/10	6	103.00	1.3	103.54	104.00	4.7	25,133	0.02%
2022/05/09	1.2	103.08	10	103.00	104.00	-8.8	25,217	-0.03%
2022/05/05	1	105.00	3	105.00	104.50	-2	25,631	-0.01%
2022/05/04	16.6	104.30	7	103.71	104.00	9.6	25,602	0.04%
2022/04/28	2.1	100.51	0	0.00	101.50	2.1	26,305	0.01%
2022/04/27	9	100.00	10	100.20	100.00	-1	26,323	0.00%
2022/04/26	13	100.92	0	0.00	101.00	13	26,227	0.05%
2022/04/25	40.5	101.72	0	0.00	100.50	40.5	26,131	0.16%
2022/04/22	3.1	102.50	0	0.00	103.50	3.1	25,723	0.01%
2022/04/21	0	0.00	3	103.17	103.00	-3	26,086	-0.01%
2022/04/20	1	102.50	0	0.00	103.00	1	26,106	0.00%
2022/04/19	2	102.50	0	0.00	102.00	2	26,095	0.01%
2022/04/18	1	102.50	0	0.00	102.50	1	26,235	0.00%
2022/04/15	0	0.00	5	103.20	103.00	-5	26,622	-0.02%
2022/04/14	0	0.00	4	104.00	104.00	-4	27,070	-0.01%
2022/04/13	0	0.00	3	104.00	104.00	-3	27,740	-0.01%
2022/04/12	7	102.64	0.4	102.50	102.00	6.6	29,846	0.02%
2022/04/11	3	102.00	2	102.00	102.00	1	29,853	0.00%
2022/04/08	13.5	102.74	1	103.00	103.00	12.5	29,736	0.04%
2022/04/07	12	103.79	0	0.00	103.00	12	29,605	0.04%
2022/04/06	4.1	104.50	2	104.75	105.00	2	29,253	0.01%
2022/04/01	1.3	104.60	1	105.00	104.50	0.3	28,990	0.00%
2022/03/31	6.2	106.32	2.5	105.60	106.00	3.7	28,748	0.01%
2022/03/30	4	105.38	2	105.50	105.50	2	28,608	0.01%
2022/03/29	5	105.70	0	0.00	105.50	5	28,506	0.02%
2022/03/28	1	105.50	3	106.00	106.00	-2	28,443	-0.01%
2022/03/25	8	106.19	4	106.25	106.00	4	28,332	0.01%
2022/03/24	1	106.50	11	106.95	106.50	-10	28,289	-0.04%
2022/03/23	2.1	104.50	1	104.50	105.50	1.1	27,980	0.00%
2022/03/22	1.2	104.08	4	104.00	104.00	-2.8	28,224	-0.01%
2022/03/21	1	104.50	2.3	105.50	104.50	-1.3	28,256	0.00%
2022/03/18	1	105.50	22.1	105.02	106.00	-21.1	28,271	-0.07%
2022/03/17	1.1	104.00	6	103.83	104.00	-5	27,192	-0.02%
2022/03/16	2	101.01	82	101.00	101.50	-80	26,806	-0.30%
2022/03/15	2.2	101.05	6.4	101.50	101.00	-4.2	26,458	-0.02%
2022/03/14	12.8	103.27	1	103.50	102.50	11.8	26,525	0.04%
2022/03/11	1.8	103.22	1	103.50	103.50	0.8	26,516	0.00%
2022/03/10	3	103.00	1	103.00	103.00	2	26,500	0.01%
2022/03/09	2	101.50	1	101.50	101.50	1	26,385	0.00%
2022/03/08	26.6	101.39	10	100.75	101.50	16.6	26,349	0.06%
2022/03/07	11.2	102.87	4	102.75	102.50	7.2	25,720	0.03%
2022/03/03	1	105.50	1	105.00	104.50	0	25,972	0.00%
2022/03/02	5	105.00	12	104.08	104.50	-7	26,143	-0.03%
2022/03/01	3	104.50	8	104.63	104.50	-5	26,204	-0.02%
2022/02/25	6	102.92	0	0.00	103.00	6	26,220	0.02%
2022/02/24	14.2	103.07	0	0.00	102.50	14.2	26,098	0.05%
2022/02/23	0	0.00	1	105.00	105.00	-1	25,606	0.00%
2022/02/22	6.1	104.02	0	0.00	104.50	6.1	25,709	0.02%
2022/02/21	0.3	106.00	2	106.00	106.00	-1.7	25,784	-0.01%
2022/02/18	0	0.00	12	105.42	105.50	-12	25,924	-0.05%
2022/02/17	1	106.00	0	0.00	106.00	1	25,998	0.00%
2022/02/16	0	0.00	3.1	105.00	105.50	-3.1	26,003	-0.01%
2022/02/15	4.2	104.38	0	0.00	104.00	4.2	26,223	0.02%
2022/02/14	5.2	104.11	1	104.02	104.00	4.1	26,310	0.02%
2022/02/11	4	105.25	2.1	105.74	106.00	2	26,318	0.01%
2022/02/10	1.2	106.43	0	0.00	106.50	1.2	26,440	0.00%
2022/02/09	1.1	106.00	23	106.11	106.50	-22	26,437	-0.08%
2022/02/08	0	0.00	29	105.47	105.50	-29	26,352	-0.11%
2022/02/07	2	103.25	0	0.00	103.00	2	25,826	0.01%
2022/01/26	3	102.17	0	0.00	102.00	3	25,471	0.01%
2022/01/25	4	102.50	0	0.00	103.00	4	25,257	0.02%
2022/01/24	2	103.50	3.3	103.45	103.00	-1.3	25,076	-0.01%
2022/01/21	5.1	102.21	1	102.00	102.00	4.1	24,727	0.02%
2022/01/20	17.2	103.12	2	103.25	103.00	15.2	24,415	0.06%
2022/01/19	5	103.70	3	103.67	103.50	2	24,199	0.01%
2022/01/18	1	104.00	3	104.00	103.50	-2	24,100	-0.01%
2022/01/17	8.1	103.81	2	103.50	103.50	6.1	24,204	0.03%
2022/01/14	25.3	103.56	42	103.05	103.50	-16.7	24,181	-0.07%
2022/01/13	1	105.00	10	105.20	105.50	-9	24,050	-0.04%
2022/01/12	2.1	104.50	6	104.17	104.50	-3.9	24,214	-0.02%
2022/01/11	7	104.43	0	0.00	104.50	7	24,338	0.03%
2022/01/10	8.3	104.77	30	105.50	104.50	-21.7	24,605	-0.09%
2022/01/07	4	106.50	17.1	107.47	106.50	-13.1	24,846	-0.05%
2022/01/06	18.4	107.58	7	107.43	107.00	11.4	24,497	0.05%
2022/01/05	74	109.17	46	108.85	109.00	28	23,990	0.12%
2022/01/04	2	103.50	0	103.50	103.50	2	22,264	0.01%
2022/01/03	9	103.50	12	103.46	103.00	-3	22,420	-0.01%
2021/12/30	1	104.00	0	0.00	104.00	1	22,693	0.00%
2021/12/29	1	104.50	3	105.00	105.00	-2	23,058	-0.01%
2021/12/28	2	105.50	1.1	105.00	105.50	0.9	23,528	0.00%
2021/12/27	1	104.50	0	0.00	104.50	1	23,690	0.00%
2021/12/24	0	0.00	2	104.50	104.00	-2	24,112	-0.01%
2021/12/23	10	104.00	0	104.00	104.00	10	24,295	0.04%
2021/12/22	2	104.00	0	0.00	103.50	2	24,599	0.01%
2021/12/21	0	0.00	4	103.75	104.50	-4	24,777	-0.02%
2021/12/20	7	103.43	36	103.25	103.00	-29	24,788	-0.12%
2021/12/17	1	103.50	85	103.71	103.50	-84	24,743	-0.34%
2021/12/16	198	104.19	0	0.00	103.50	198	24,530	0.81%	大買/鉅額交易
2021/12/15	2	104.00	5	104.90	105.00	-3	24,606	-0.01%
2021/12/14	4.5	104.67	4	105.00	104.50	0.5	24,867	0.00%
2021/12/13	6	104.83	7	105.50	104.50	-1	24,882	0.00%
2021/12/10	1	105.00	3	105.33	105.00	-2	25,648	-0.01%
2021/12/09	0	0.00	2	105.75	106.00	-2	25,628	-0.01%
2021/12/08	8	105.50	3	106.00	105.00	5	25,632	0.02%
2021/12/07	4	105.63	0	0.00	106.00	4	25,267	0.02%
2021/12/06	3	106.33	5	106.80	106.50	-2	25,185	-0.01%
2021/12/03	1.1	105.50	8	105.62	105.00	-6.9	25,281	-0.03%
2021/12/02	4	105.38	5	106.00	105.00	-1	25,365	0.00%
2021/12/01	2.1	104.51	9	105.33	105.50	-7	25,219	-0.03%
2021/11/30	25	103.56	7	103.50	103.50	18	25,243	0.07%
2021/11/29	5	103.50	0	0.00	103.50	5	24,913	0.02%
2021/11/26	8.2	103.82	8	103.50	103.50	0.2	24,820	0.00%
2021/11/25	1	105.50	0	0.00	105.00	1	24,927	0.00%
2021/11/24	14	105.32	1	106.00	105.50	13	24,868	0.05%
2021/11/23	8	106.13	0	0.00	106.00	8	24,601	0.03%
2021/11/22	17	106.68	1	107.00	106.50	16	24,446	0.07%
2021/11/19	4.3	106.88	2	106.50	106.50	2.3	24,384	0.01%
2021/11/18	5	106.60	12	106.92	107.00	-7	24,337	-0.03%
2021/11/17	17	107.15	3	107.83	107.00	14	24,205	0.06%
2021/11/16	3	108.17	6	108.08	108.00	-3	24,180	-0.01%
2021/11/15	10	108.85	1	109.50	108.00	9	24,775	0.04%
2021/11/12	4	108.50	7	108.50	109.00	-3	24,877	-0.01%
2021/11/11	4	108.00	0.1	108.00	107.50	3.9	24,858	0.02%
2021/11/10	7	108.71	13	108.88	109.00	-6	25,126	-0.02%
2021/11/09	7	107.64	1	107.00	108.00	6	25,521	0.02%
2021/11/08	6	107.08	0	0.00	107.50	6	25,431	0.02%
2021/11/05	1	108.00	10.2	108.49	109.00	-9.2	25,877	-0.04%
2021/11/04	1	108.00	5.2	108.48	108.00	-4.2	26,297	-0.02%
2021/11/03	0.1	108.00	11	107.95	107.50	-10.9	26,495	-0.04%
2021/11/02	0	0.00	15	107.90	107.50	-15	26,978	-0.06%
2021/11/01	3	107.17	0	0.00	106.50	3	26,974	0.01%
2021/10/29	12	107.00	0	0.00	107.00	12	27,025	0.04%
2021/10/28	0	0.00	2	108.50	108.50	-2	27,041	-0.01%
2021/10/27	7	107.64	0	0.00	108.00	7	27,205	0.03%
2021/10/26	0	0.00	10	109.00	109.00	-10	27,413	-0.04%
2021/10/25	3	107.83	10.1	108.49	108.00	-7.1	27,459	-0.03%
2021/10/22	13	108.00	0	0.00	107.50	13	27,653	0.05%
2021/10/21	7.1	107.65	4.1	108.00	108.00	3	27,868	0.01%
2021/10/20	12.1	107.25	17	107.41	107.50	-4.9	27,916	-0.02%
2021/10/19	4	107.26	3	107.50	107.00	1	27,785	0.00%
2021/10/18	1.2	109.21	15	109.50	107.50	-13.8	28,334	-0.05%
2021/10/15	10	108.90	10	109.40	109.50	0	28,682	0.00%
2021/10/14	1	107.00	2.1	106.97	106.50	-1.1	28,303	0.00%
2021/10/13	1.2	105.08	0	0.00	105.50	1.2	28,537	0.00%
2021/10/12	2.3	105.07	1	106.00	105.00	1.3	28,786	0.00%
2021/10/08	2	107.00	19	107.32	108.00	-17	29,185	-0.06%
2021/10/07	1	107.00	9	106.06	107.00	-8	29,179	-0.03%
2021/10/06	4	103.88	14.1	103.82	103.00	-10.1	29,150	-0.03%
2021/10/05	9.1	101.62	2.9	101.65	101.50	6.2	28,786	0.02%
2021/10/04	11.5	103.15	8	102.94	103.00	3.5	28,567	0.01%
2021/10/01	31.1	103.95	7	103.00	103.00	24.1	28,543	0.08%
2021/09/30	16	104.97	4	105.00	105.00	12	28,439	0.04%
2021/09/29	12.1	104.84	2	105.00	105.00	10.1	28,792	0.04%
2021/09/28	3	106.33	0.4	107.00	106.50	2.6	29,592	0.01%
2021/09/27	8	107.69	13	108.08	107.50	-5	29,497	-0.02%
2021/09/24	0.2	107.50	0.1	108.00	107.50	0.2	29,530	0.00%
2021/09/23	6	106.50	0	0.00	106.50	6	29,793	0.02%
2021/09/22	11.4	106.53	0	0.00	107.00	11.4	29,774	0.04%
2021/09/17	15	108.27	2	108.00	108.50	13	29,528	0.04%
2021/09/16	3	108.00	1	108.50	107.50	2	29,476	0.01%
2021/09/15	9.1	109.78	15	109.47	108.50	-5.9	29,612	-0.02%
2021/09/14	1	107.00	0.3	107.50	107.50	0.7	29,019	0.00%
2021/09/13	7	107.36	0	0.00	106.50	7	29,065	0.02%
2021/09/10	4	107.75	2	108.00	108.00	2	29,390	0.01%
2021/09/09	9	106.50	0	0.00	107.00	9	29,660	0.03%
2021/09/08	6.1	107.51	0	0.00	107.50	6.1	29,623	0.02%
2021/09/07	8.1	108.69	13	109.00	108.50	-4.9	29,547	-0.02%
2021/09/06	15	111.30	2.1	111.98	111.00	12.9	29,553	0.04%
2021/09/03	5	112.00	30	111.98	112.50	-25	29,849	-0.08%
2021/09/02	4	112.00	3	112.33	111.50	1	29,768	0.00%
2021/09/01	0	0.00	11	110.86	111.00	-11	29,654	-0.04%
2021/08/31	5	108.50	3	109.33	111.00	2	29,587	0.01%
2021/08/30	0.1	108.50	1.8	108.44	109.00	-1.7	29,418	-0.01%
2021/08/27	4	107.75	7	107.86	108.00	-3	29,666	-0.01%
2021/08/26	3.6	107.44	1	107.50	107.50	2.6	29,835	0.01%
2021/08/25	7	108.50	8	108.25	108.50	-1	30,168	0.00%
2021/08/24	2	108.00	7	108.50	109.00	-5	30,304	-0.02%
2021/08/23	6	107.33	3	107.33	107.50	3	30,576	0.01%
2021/08/20	10	103.25	10	104.00	104.50	0	30,649	0.00%
2021/08/19	7	103.14	1	104.50	103.00	6	31,163	0.02%
2021/08/18	4.2	105.90	5.6	105.64	107.00	-1.4	30,717	0.00%
2021/08/17	2	106.00	3	106.50	106.50	-1	31,031	0.00%
2021/08/16	6.2	107.92	2	107.25	107.50	4.2	31,124	0.01%
2021/08/13	7.4	109.41	2	109.25	109.00	5.4	31,441	0.02%
2021/08/12	0	0.00	1	109.00	109.00	-1	31,378	0.00%
2021/08/11	6	106.83	13	107.65	109.00	-7	31,859	-0.02%
2021/08/10	15.6	109.57	1.1	108.55	108.50	14.5	32,440	0.04%
2021/08/09	3.1	112.00	3	112.00	112.00	0.1	33,341	0.00%
2021/08/06	4.2	111.69	4	112.50	112.50	0.2	33,684	0.00%
2021/08/05	5	111.30	0	0.00	112.00	5	34,169	0.01%
2021/08/04	4.1	112.00	5	112.00	112.00	-0.9	36,329	0.00%
2021/08/02	1	110.50	6	111.42	113.00	-5	37,640	-0.01%
2021/07/30	3	110.33	6	110.17	110.00	-3	38,246	-0.01%
2021/07/29	2	110.00	0.2	111.00	111.00	1.8	38,400	0.00%
2021/07/28	8.2	109.64	1	109.00	110.50	7.2	39,142	0.02%
2021/07/27	1	110.50	6	111.08	111.50	-5	40,042	-0.01%
2021/07/26	9.6	109.64	1	109.50	110.00	8.6	40,774	0.02%
2021/07/23	13.3	111.00	7	111.36	110.50	6.3	40,978	0.02%
2021/07/22	20.6	110.67	4.3	110.54	110.50	16.2	41,267	0.04%
2021/07/21	15.4	113.87	2	112.75	112.50	13.4	41,185	0.03%
2021/07/20	12	114.71	8	114.69	114.50	4	40,817	0.01%
2021/07/19	6	116.75	4.2	117.01	116.50	1.9	41,033	0.00%
2021/07/16	7.3	118.86	6.1	118.75	119.50	1.3	41,627	0.00%
2021/07/15	9.6	118.92	76	118.97	119.50	-66.4	41,646	-0.16%
2021/07/14	1	117.00	17	116.71	116.00	-16	41,038	-0.04%
2021/07/13	6	116.08	7.9	116.62	116.50	-1.9	41,122	0.00%
2021/07/12	4	115.00	23.1	115.00	115.00	-19	41,396	-0.05%
2021/07/09	5	113.70	21.1	114.47	114.00	-16.1	41,770	-0.04%
2021/07/08	2	115.50	6.2	115.43	115.50	-4.2	42,184	-0.01%
2021/07/07	10.2	115.40	19	115.89	115.00	-8.8	42,614	-0.02%
2021/07/06	26.2	116.48	15.5	116.52	116.50	10.7	43,302	0.02%
2021/07/05	11	115.32	61	115.84	117.00	-50	43,911	-0.11%
2021/07/02	6	111.92	2.3	112.00	111.50	3.7	43,223	0.01%
2021/07/01	2	111.75	6.1	112.00	112.00	-4.1	43,510	-0.01%
2021/06/30	18	112.72	12.1	112.67	112.00	6	43,940	0.01%
2021/06/29	20	111.88	10	112.25	111.50	10	45,039	0.02%
2021/06/28	12.3	112.00	3	111.67	111.50	9.3	46,909	0.02%
2021/06/25	25	113.74	23	114.02	113.00	2	47,286	0.00%
2021/06/24	11.1	112.27	2.1	112.95	113.00	9	47,379	0.02%
2021/06/23	2.6	109.23	2	110.75	111.50	0.6	47,741	0.00%
2021/06/22	6	109.33	15	108.97	108.50	-9	48,354	-0.02%
2021/06/21	16	109.56	5	108.50	108.50	11	49,335	0.02%
2021/06/18	5	111.60	3	112.50	111.50	2	50,635	0.00%
2021/06/17	6.1	110.68	2	113.00	113.00	4.1	51,947	0.01%
2021/06/16	16.1	112.28	8	112.50	111.50	8.1	54,351	0.01%
2021/06/15	23	112.85	1	112.50	113.00	22	56,251	0.04%
2021/06/11	5	113.10	15.5	113.49	113.50	-10.5	58,242	-0.02%
2021/06/10	5	111.00	9	110.94	110.50	-4	59,189	-0.01%
2021/06/09	10	110.30	0	110.00	109.50	10	60,027	0.02%
2021/06/08	8.1	110.38	0.1	111.50	110.50	8	61,243	0.01%
2021/06/07	8	110.63	14	111.21	110.50	-6	62,197	-0.01%
2021/06/04	14.5	110.05	8	111.44	112.00	6.5	62,654	0.01%
2021/06/03	13.1	111.50	2	112.00	111.00	11.1	62,906	0.02%
2021/06/02	11.3	112.27	1	112.00	112.00	10.3	63,414	0.02%
2021/06/01	6.1	113.83	3.1	114.16	114.50	3	64,306	0.00%
2021/05/31	6.1	112.33	13	112.81	113.50	-7	65,255	-0.01%
2021/05/28	5.1	110.90	5	110.70	111.00	0.1	66,126	0.00%
2021/05/27	6	108.33	4	109.13	109.50	2	66,575	0.00%
2021/05/26	4.2	111.17	0	0.00	111.50	4.2	67,559	0.01%
2021/05/25	2.5	111.50	9.1	112.28	112.00	-6.6	69,013	-0.01%
2021/05/24	6.1	108.59	14	109.04	109.50	-8	69,079	-0.01%
2021/05/21	10.5	108.98	24.1	108.65	109.50	-13.6	69,408	-0.02%
2021/05/20	0	0.00	8	105.56	106.00	-8	69,516	-0.01%
2021/05/19	24.1	105.13	6.1	105.11	105.00	18	70,236	0.03%
2021/05/18	9.1	104.76	23.2	103.97	107.00	-14.1	70,231	-0.02%
2021/05/17	24.6	99.24	23.5	99.62	98.20	1.1	70,387	0.00%
2021/05/14	7.2	104.58	18.3	104.81	104.50	-11.1	70,236	-0.02%
2021/05/13	9	102.41	17.9	103.33	103.00	-8.9	70,571	-0.01%
2021/05/12	49.4	101.35	22	102.84	102.00	27.4	70,334	0.04%
2021/05/11	36.4	107.61	17.5	108.25	107.00	19	69,233	0.03%
2021/05/10	12	113.33	2.5	114.10	113.00	9.5	69,994	0.01%
2021/05/07	4	115.75	22	116.09	117.50	-18	72,312	-0.02%
2021/05/06	4	112.75	5	111.40	112.50	-1	73,359	0.00%
2021/05/05	5.5	111.50	3.1	111.16	110.00	2.4	74,195	0.00%
2021/05/04	16.7	109.54	21	109.29	108.50	-4.4	75,249	-0.01%
2021/05/03	12.3	113.41	17	112.65	112.50	-4.7	76,133	-0.01%
2021/04/29	6	116.33	118.7	117.51	116.00	-112.7	78,603	-0.14%	大賣/鉅額交易
2021/04/28	7.4	117.45	15	117.07	117.00	-7.6	79,282	-0.01%
2021/04/27	14.2	118.98	16.4	119.08	118.50	-2.2	80,842	0.00%
2021/04/26	25	118.22	22	117.80	117.50	3	81,368	0.00%
2021/04/23	8.8	118.63	20	118.15	119.00	-11.3	82,262	-0.01%
2021/04/22	26.5	118.92	23.1	118.10	117.50	3.4	84,441	0.00%
2021/04/21	51.9	120.53	18	120.22	120.00	33.9	88,574	0.04%
2021/04/20	3.1	121.50	2.2	121.55	122.00	0.9	89,305	0.00%
2021/04/19	17	122.35	3	122.00	121.50	14	90,633	0.02%
2021/04/16	15	123.22	38.6	123.17	123.50	-23.6	91,260	-0.03%
2021/04/15	9.4	120.56	0	0.00	121.00	9.4	92,273	0.01%
2021/04/14	15	119.90	21	121.12	121.50	-6	93,500	-0.01%
2021/04/13	21.5	122.43	21.1	122.27	122.50	0.4	96,281	0.00%
2021/04/12	26.3	120.31	7	120.93	120.50	19.3	99,322	0.02%
2021/04/09	31.8	121.01	5.6	121.64	120.00	26.1	102,027	0.03%
2021/04/08	7	122.36	12	122.42	122.50	-5	101,224	0.00%
2021/04/07	1	123.50	4.4	123.16	123.50	-3.4	101,243	0.00%
2021/04/06	54	122.99	5.2	123.37	122.50	48.8	101,439	0.05%
2021/04/01	21	121.95	41.3	123.00	121.50	-20.3	101,864	-0.02%
2021/03/31	56.3	124.69	27	124.83	124.00	29.3	102,143	0.03%
2021/03/30	21	129.52	10	129.45	129.50	11	100,661	0.01%
2021/03/29	4.1	127.88	32	128.08	128.50	-27.9	100,823	-0.03%
2021/03/26	27	126.61	17.3	126.91	126.50	9.7	101,700	0.01%
2021/03/25	36.8	127.57	22	127.11	126.50	14.8	101,299	0.01%
2021/03/24	27.6	128.60	39	128.24	128.00	-11.4	100,686	-0.01%
2021/03/23	62.4	132.50	21.1	132.02	130.50	41.3	99,806	0.04%
2021/03/22	16.6	127.36	46.1	127.45	130.00	-29.5	98,701	-0.03%
2021/03/19	41.8	124.96	35.3	125.02	123.50	6.5	97,546	0.01%
2021/03/18	26.1	130.07	32.6	129.76	129.50	-6.5	95,637	-0.01%
2021/03/17	36.3	125.93	49.4	125.75	126.00	-13.2	94,357	-0.01%
2021/03/16	34	122.26	28.1	122.57	123.00	5.9	92,873	0.01%
2021/03/15	9	120.11	13.7	120.60	121.00	-4.7	92,452	-0.01%
2021/03/12	12.3	118.50	36.6	119.30	120.00	-24.3	93,263	-0.03%
2021/03/11	19	116.87	21.2	117.12	117.00	-2.2	94,385	0.00%
2021/03/10	1.2	115.50	6.1	116.16	115.50	-4.9	93,926	-0.01%
2021/03/09	6	113.75	22.1	114.23	115.00	-16.1	93,640	-0.02%
2021/03/08	7	114.00	12	115.25	113.50	-5	93,481	-0.01%
2021/03/05	13	114.77	7.2	114.58	115.00	5.8	92,985	0.01%
2021/03/04	24.1	114.74	16	114.81	114.50	8.1	92,545	0.01%
2021/03/03	12	113.92	17	114.88	115.50	-5	91,575	-0.01%
2021/03/02	17.7	113.53	13	112.73	112.00	4.7	90,689	0.01%
2021/02/26	44	112.94	21	112.69	112.00	23	90,179	0.03%
2021/02/25	5	115.10	28.3	115.45	116.50	-23.3	88,553	-0.03%
2021/02/24	25	112.74	15	113.10	110.50	10	87,097	0.01%
2021/02/23	8.1	110.57	11.3	110.59	111.50	-3.3	86,598	0.00%
2021/02/22	14	112.14	12	112.63	111.00	2	86,137	0.00%
2021/02/19	29	110.39	12.2	110.25	110.00	16.8	85,645	0.02%
2021/02/18	18.1	113.47	6	113.50	113.00	12.1	84,850	0.01%
2021/02/17	14.1	113.68	9	114.61	114.00	5.1	84,908	0.01%
2021/02/05	23	114.54	13.8	114.16	113.50	9.2	83,928	0.01%
2021/02/04	20	114.18	5	114.00	114.00	15	83,134	0.02%
2021/02/03	16	116.69	12	116.96	116.50	4	82,680	0.00%
2021/02/02	44	115.91	27	115.59	116.50	17	82,107	0.02%
2021/02/01	23.2	112.03	36.8	110.34	113.00	-13.7	81,389	-0.02%
2021/01/29	81	115.68	121.4	113.78	111.50	-40.4	79,640	-0.05%	大賣/
2021/01/28	48.1	119.18	18	119.53	118.50	30.1	76,874	0.04%
2021/01/27	24	123.44	13	123.54	123.00	11	75,136	0.01%
2021/01/26	22	122.59	27	122.02	122.00	-5	73,916	-0.01%
2021/01/25	52.4	121.03	45.2	119.53	123.00	7.2	72,070	0.01%
2021/01/22	36.1	120.26	116.8	120.63	121.50	-80.7	70,174	-0.11%	大賣/
2021/01/21	18.2	116.20	40.4	116.59	117.00	-22.2	67,021	-0.03%
2021/01/20	35	116.19	45.8	116.30	114.50	-10.8	66,129	-0.02%
2021/01/19	29.6	115.08	22.2	115.51	115.00	7.4	64,197	0.01%
2021/01/18	15.3	112.81	20.2	112.95	114.00	-5	63,005	-0.01%
2021/01/15	109.1	115.48	68.2	115.01	115.50	40.8	61,737	0.07%	大買/
2021/01/14	57.6	112.83	90.7	113.89	116.00	-33.1	59,302	-0.06%
2021/01/13	10.2	105.84	18	106.06	106.50	-7.8	54,542	-0.01%
2021/01/12	45.3	105.15	59.5	103.93	104.00	-14.2	53,983	-0.03%
2021/01/11	34.1	107.72	27.8	107.67	107.50	6.3	53,647	0.01%
2021/01/08	39	107.86	88.2	107.15	108.00	-49.2	53,291	-0.09%
2021/01/07	94.2	107.15	63.7	105.81	107.00	30.5	51,832	0.06%
2021/01/06	92.2	105.77	120.4	104.88	105.00	-28.2	50,561	-0.06%	大賣/
2021/01/05	133.9	102.88	138.3	103.46	104.00	-4.4	47,274	-0.01%	大買/大賣/
2021/01/04	85.5	96.16	82.2	96.56	99.90	3.3	44,037	0.01%
2020/12/31	117	91.55	29	91.83	92.00	88	40,427	0.22%	大買/
2020/12/30	4.6	90.67	11	91.16	91.60	-6.4	40,179	-0.02%
2020/12/29	35	90.87	31	90.81	90.40	4	39,796	0.01%
2020/12/28	27.5	92.27	14	92.06	91.80	13.5	39,355	0.03%
2020/12/25	8	91.34	22.1	91.66	91.80	-14.1	38,556	-0.04%
2020/12/24	3	89.20	5.6	89.46	89.60	-2.6	37,188	-0.01%
2020/12/23	15	88.65	31	88.89	88.80	-16	37,032	-0.04%
2020/12/22	17	89.03	23	88.97	87.70	-6	36,732	-0.02%
2020/12/21	24	87.73	33	87.98	88.00	-9	36,124	-0.02%
2020/12/18	12	87.76	6	87.77	87.70	6	35,941	0.02%
2020/12/17	3.2	87.80	8	87.80	87.80	-4.8	35,866	-0.01%
2020/12/16	10.1	87.71	14	87.95	88.20	-3.9	35,716	-0.01%
2020/12/15	7	86.71	3.5	86.80	87.10	3.5	35,463	0.01%
2020/12/14	26	88.37	31	88.24	87.70	-5	35,162	-0.01%
2020/12/11	2.2	86.99	17.4	86.98	87.60	-15.2	34,666	-0.04%
2020/12/10	48.2	87.54	7	88.07	87.70	41.2	33,930	0.12%
2020/12/09	14.2	88.71	31	88.68	89.00	-16.8	33,480	-0.05%
2020/12/08	42.2	88.16	38.8	88.54	87.60	3.4	32,621	0.01%
2020/12/07	44.5	86.03	65	86.49	87.90	-20.5	31,140	-0.07%
2020/12/04	14	83.01	25	83.04	82.90	-11	28,798	-0.04%
2020/12/03	16	82.12	1	82.10	82.00	15	28,368	0.05%
2020/12/02	5.1	82.84	2	82.70	82.70	3.1	28,204	0.01%
2020/12/01	0.1	82.30	2.8	82.37	82.90	-2.7	28,227	-0.01%
2020/11/30	6	82.08	21	82.03	82.30	-15	28,504	-0.05%
2020/11/27	16	82.56	5	82.70	82.60	11	27,917	0.04%
2020/11/26	7	82.80	6	82.73	83.00	1	27,869	0.00%
2020/11/25	10.7	81.90	2	81.80	82.00	8.7	27,823	0.03%
2020/11/24	3	82.23	2	82.00	82.00	1	27,853	0.00%
2020/11/23	2	82.85	2.8	82.87	82.90	-0.8	27,877	0.00%
2020/11/20	13	82.26	14	82.26	82.50	-1	27,738	0.00%
2020/11/19	2	82.65	31	82.80	82.90	-29	27,618	-0.11%
2020/11/18	6	83.12	11.6	83.17	83.20	-5.6	27,595	-0.02%
2020/11/17	14	82.83	25	82.73	83.00	-11	27,491	-0.04%
2020/11/16	3	82.50	13	82.52	82.60	-10	27,885	-0.04%
2020/11/13	2	81.35	1	81.10	81.40	1	27,577	0.00%
2020/11/12	0	0.00	5	81.70	81.90	-5	27,494	-0.02%
2020/11/11	20	81.00	11	81.34	81.60	9	27,213	0.03%
2020/11/10	1	80.60	6	80.72	80.80	-5	27,174	-0.02%
2020/11/09	10	81.40	36	81.00	81.20	-26	28,235	-0.09%
2020/11/06	0	0.00	25	79.70	79.70	-25	28,321	-0.09%
2020/11/05	1	78.60	3	79.03	79.00	-2	28,488	-0.01%
2020/11/04	20	78.50	22	79.19	78.80	-2	29,073	-0.01%
2020/11/03	0	0.00	7	78.47	78.30	-7	29,122	-0.02%
2020/11/02	0	0.00	5	78.02	78.30	-5	29,432	-0.02%
2020/10/30	7	77.70	0	0.00	77.50	7	29,600	0.02%
2020/10/29	18.1	77.29	2	77.80	78.00	16.1	29,550	0.05%
2020/10/28	5	78.64	14	79.20	78.30	-9	30,059	-0.03%
2020/10/27	2	79.65	17	79.70	80.00	-15	30,234	-0.05%
2020/10/26	3	80.20	0	0.00	80.20	3	30,632	0.01%
2020/10/23	5	80.78	3	80.70	80.70	2	31,049	0.01%
2020/10/22	7	80.51	3	80.50	80.80	4	32,073	0.01%
2020/10/21	12	80.66	6	80.65	80.40	6	32,779	0.02%
2020/10/20	12	81.43	22	81.44	81.40	-10	33,058	-0.03%
2020/10/19	32.1	80.77	26.1	80.97	81.30	6	33,610	0.02%
2020/10/16	14	79.12	21.2	79.11	78.60	-7.2	33,408	-0.02%
2020/10/15	0.1	78.10	0	0.00	78.10	0.1	33,847	0.00%
2020/10/14	37	78.21	21	78.11	78.00	16	34,602	0.05%
2020/10/13	0	78.80	2	78.60	78.90	-2	34,800	-0.01%
2020/10/12	2	78.45	16	78.61	78.70	-14	35,259	-0.04%
2020/10/08	5	77.84	3	77.80	78.00	2	35,425	0.01%
2020/10/07	13	77.42	1	77.50	77.40	12	35,744	0.03%
2020/10/06	9	78.06	4	78.00	77.80	5	36,066	0.01%
2020/10/05	17	78.01	1	78.20	77.70	16	36,653	0.04%
2020/09/30	5	77.64	4	77.80	77.40	1	37,159	0.00%
2020/09/29	4	77.70	14	78.01	77.00	-10	37,455	-0.03%
2020/09/28	2	76.60	1.9	76.85	76.90	0.2	37,793	0.00%
2020/09/25	9.1	75.22	0.8	74.80	74.30	8.3	38,001	0.02%
2020/09/24	13	75.27	7	75.23	75.00	6	38,076	0.02%
2020/09/23	3	76.77	1	76.70	76.70	2	37,687	0.01%
2020/09/22	4	76.88	7	77.07	76.80	-3	38,132	-0.01%
2020/09/21	1	77.50	2	77.80	77.40	-1	38,706	0.00%
2020/09/18	3	77.73	3	77.83	77.60	0	40,000	0.00%
2020/09/17	8	78.16	5	78.18	78.10	3	40,947	0.01%
2020/09/16	1	78.60	0	0.00	78.80	1	41,362	0.00%
2020/09/15	22	79.05	4.4	79.21	79.10	17.6	41,339	0.04%
2020/09/14	4.1	78.72	6	78.92	79.40	-1.9	41,646	0.00%
2020/09/10	3.3	78.59	4	78.50	78.50	-0.7	41,523	0.00%
2020/09/09	5	77.00	1	77.10	77.90	4	41,410	0.01%
2020/09/08	5.2	77.57	1	78.00	77.50	4.2	41,473	0.01%
2020/09/07	8	77.15	1	77.00	77.30	7	41,611	0.02%
2020/09/04	7	76.94	1	76.80	76.90	6	41,954	0.01%
2020/09/03	6	78.05	8	78.18	77.70	-2	41,789	0.00%
2020/09/02	2	77.20	1	77.10	77.80	1	41,734	0.00%
2020/09/01	5	76.68	1	76.90	77.00	4	42,211	0.01%
2020/08/31	5.4	77.50	0	0.00	76.90	5.4	42,474	0.01%
2020/08/28	7	77.40	0	0.00	77.50	7	42,692	0.02%
2020/08/27	4.4	77.86	30	77.60	77.50	-25.6	42,988	-0.06%
2020/08/26	2	78.00	1	78.20	78.20	1	43,281	0.00%
2020/08/25	0	0.00	1	78.20	78.30	-1	43,441	0.00%
2020/08/24	1	77.80	4	77.95	77.60	-3	43,891	-0.01%
2020/08/21	0	0.00	13	77.92	78.20	-13	43,964	-0.03%
2020/08/20	23.8	77.46	15	77.11	77.10	8.8	43,929	0.02%
2020/08/19	0	0.00	19	79.86	79.30	-19	43,368	-0.04%
2020/08/18	1	79.50	2.5	79.76	79.80	-1.5	43,283	0.00%
2020/08/17	14	80.29	8	80.54	80.20	6	43,604	0.01%
2020/08/14	6	79.98	0	0.00	80.40	6	43,618	0.01%
2020/08/13	94.6	80.41	71	79.48	79.50	23.6	43,559	0.05%
2020/08/12	10	80.51	14.4	80.86	81.40	-4.4	42,948	-0.01%
2020/08/11	13	79.87	3	80.10	79.80	10	43,139	0.02%
2020/08/10	21	79.96	22	80.10	80.50	-1	43,407	0.00%
2020/08/07	1	78.40	0	0.00	78.30	1	43,275	0.00%
2020/08/06	3.2	79.13	21	79.37	79.00	-17.8	43,625	-0.04%
2020/08/05	10	78.18	3	78.40	77.90	7	43,829	0.02%
2020/08/04	2	77.70	8	77.86	78.10	-6	44,340	-0.01%
2020/08/03	37	77.98	0	0.00	77.10	37	44,597	0.08%
2020/07/31	1	78.70	8	79.00	78.40	-7	44,108	-0.02%
2020/07/30	6	77.82	0	0.00	78.00	6	43,832	0.01%
2020/07/29	26.1	78.28	6	78.00	78.00	20.1	43,666	0.05%
2020/07/28	43.5	78.59	42	80.18	78.40	1.5	43,848	0.00%
2020/07/27	16	78.28	62	78.79	78.00	-46	43,342	-0.11%
2020/07/24	30	80.90	26	81.32	80.00	4	42,760	0.01%
2020/07/23	15.2	81.72	11	82.02	82.10	4.2	42,348	0.01%
2020/07/22	13	85.59	19.1	85.75	85.90	-6.1	41,517	-0.01%
2020/07/21	25	85.37	22	85.50	85.30	3	40,594	0.01%
2020/07/20	22	86.14	8	85.95	86.80	14	39,798	0.04%
2020/07/17	10	88.19	10	88.28	88.00	0	39,066	0.00%
2020/07/16	33.5	87.58	36.7	87.35	87.60	-3.2	39,095	-0.01%
2020/07/15	23	86.63	0.1	86.50	86.60	22.9	38,790	0.06%
2020/07/14	8	86.63	12.2	86.45	86.30	-4.2	39,163	-0.01%
2020/07/13	1	85.40	11	86.06	86.70	-10	39,298	-0.03%
2020/07/10	15	85.31	22.3	85.47	84.80	-7.3	39,392	-0.02%
2020/07/09	9	86.21	13	86.77	86.20	-4	39,134	-0.01%
2020/07/08	9	87.02	3	87.03	87.00	6	38,728	0.02%
2020/07/07	8	86.34	9	86.51	87.00	-1	38,430	0.00%
2020/07/06	0.1	86.30	12.2	86.46	86.40	-12.1	38,484	-0.03%
2020/07/03	17	85.73	6	85.57	85.30	11	39,251	0.03%
2020/07/02	7	85.26	10	85.48	86.00	-3	39,318	-0.01%
2020/07/01	31	86.81	3	87.40	85.90	28	39,567	0.07%
2020/06/30	13.1	86.18	19.2	86.12	86.30	-6.1	39,234	-0.02%
2020/06/29	13	84.19	50	84.58	85.20	-37	38,911	-0.10%
2020/06/24	46	83.34	40.7	83.08	83.50	5.3	37,861	0.01%
2020/06/23	12	79.83	25	80.08	80.20	-13	37,387	-0.03%
2020/06/22	1	78.50	1	78.50	78.90	0	37,269	0.00%
2020/06/19	5	78.28	11	78.51	78.80	-6	37,883	-0.02%
2020/06/18	11	78.25	3	78.17	78.50	8	37,988	0.02%
2020/06/17	11	78.05	3	78.13	78.20	8	38,713	0.02%
2020/06/16	2	77.85	6	78.32	78.40	-4	40,122	-0.01%
2020/06/15	4.1	77.30	1.1	77.49	77.00	3	41,533	0.01%
2020/06/12	8	77.10	13	77.31	78.00	-5	42,349	-0.01%
2020/06/11	6.1	79.68	35	78.71	78.60	-28.9	42,992	-0.07%
2020/06/10	1	79.80	40	79.80	79.90	-39	43,388	-0.09%
2020/06/09	18.2	79.40	55	79.56	79.50	-36.8	44,767	-0.08%
2020/06/08	22	79.46	41	79.31	79.70	-19	45,559	-0.04%
2020/06/05	5	78.06	5	78.18	78.50	0	45,175	0.00%
2020/06/04	47	78.44	4	78.27	78.40	43	45,232	0.10%
2020/06/03	48	78.05	49	78.05	78.10	-1	45,254	0.00%
2020/06/02	1	77.30	5	77.14	77.10	-4	45,186	-0.01%
2020/06/01	1	76.30	4	76.60	76.20	-3	45,106	-0.01%
2020/05/29	0	0.00	76.4	74.77	75.80	-76.4	45,158	-0.17%
2020/05/28	72	75.69	1	75.80	75.30	71	44,994	0.16%
2020/05/27	5	75.30	14	74.98	75.30	-9	45,453	-0.02%
2020/05/26	14.9	74.85	16.5	75.01	74.80	-1.5	45,969	0.00%
2020/05/25	1	72.60	3	73.60	73.60	-2	46,216	0.00%
2020/05/22	28	73.91	13	73.67	73.60	15	46,552	0.03%
2020/05/21	3.1	74.68	1	74.70	74.70	2.1	46,325	0.00%
2020/05/20	6	74.57	5	74.66	74.50	1	46,417	0.00%
2020/05/19	34.2	75.10	3	74.87	74.80	31.2	46,489	0.07%
2020/05/18	29	75.45	9	75.89	75.00	20	46,100	0.04%
2020/05/15	32	77.48	3	77.60	77.10	29	45,526	0.06%
2020/05/14	16	78.18	8	78.24	78.20	8	45,023	0.02%
2020/05/13	12	78.33	9	78.44	78.80	3	44,680	0.01%
2020/05/12	32	77.45	5	77.44	77.30	27	44,565	0.06%
2020/05/11	9	78.72	36	78.15	78.90	-27	44,747	-0.06%
2020/05/08	9	76.34	11	76.48	76.20	-2	44,242	0.00%
2020/05/07	0	0.00	12	75.17	75.20	-12	44,308	-0.03%
2020/05/06	9	74.59	5	74.44	74.30	4	44,218	0.01%
2020/05/05	17.2	74.45	0	0.00	74.10	17.2	44,492	0.04%
2020/05/04	45	74.53	7	74.44	74.50	38	44,768	0.08%
2020/04/30	6	76.37	33	76.47	77.00	-27	44,694	-0.06%
2020/04/29	1	75.60	5	75.84	75.60	-4	44,975	-0.01%
2020/04/28	5	75.14	2	75.00	75.20	3	45,609	0.01%
2020/04/27	3	74.60	19	74.89	74.90	-16	47,798	-0.03%
2020/04/24	11	73.94	0	0.00	73.80	11	47,910	0.02%
2020/04/23	3	74.30	5	74.08	74.00	-2	48,896	0.00%
2020/04/22	9	73.42	6	72.88	73.90	3	48,768	0.01%
2020/04/21	35	74.18	22	73.60	73.50	13	48,703	0.03%
2020/04/20	17	76.27	8.8	76.00	76.20	8.2	48,171	0.02%
2020/04/17	24	76.04	15	76.03	75.80	9	48,024	0.02%
2020/04/16	6.1	74.60	13	74.76	74.00	-6.9	47,392	-0.01%
2020/04/15	12	74.28	12.3	74.48	74.10	-0.3	47,157	0.00%
2020/04/14	39	73.96	4	73.75	74.40	35	47,387	0.07%
2020/04/13	16.1	73.31	5	73.30	73.10	11.1	47,485	0.02%
2020/04/10	6	73.65	2	73.80	73.90	4	47,506	0.01%
2020/04/09	33	74.67	25.4	74.29	74.00	7.6	47,817	0.02%
2020/04/08	31	73.95	21	73.80	75.00	10	47,242	0.02%
2020/04/07	31	71.15	10.4	71.19	71.20	20.6	45,981	0.04%
2020/04/06	7	69.91	0	0.00	70.20	7	45,466	0.02%
2020/04/01	2	70.00	2	70.00	70.00	0	44,975	0.00%
2020/03/31	8	70.08	15	70.15	69.90	-7	44,733	-0.02%
2020/03/30	1	69.70	4	69.65	70.00	-3	44,283	-0.01%
2020/03/27	20	70.87	4	70.40	70.10	16	43,919	0.04%
2020/03/26	13	70.98	2	70.90	71.00	11	43,204	0.03%
2020/03/25	9	72.02	14	71.86	71.40	-5	43,208	-0.01%
2020/03/24	6	69.88	26	70.04	69.40	-20	42,793	-0.05%
2020/03/23	34	67.79	28	67.90	67.50	6	43,074	0.01%
2020/03/20	9	69.69	11	70.08	70.80	-2	42,561	0.00%
2020/03/19	37.6	67.47	57	67.78	66.30	-19.4	41,412	-0.05%
2020/03/18	10	70.40	1	70.00	70.00	9	40,185	0.02%
2020/03/17	27.5	70.73	16	70.96	70.60	11.5	39,472	0.03%
2020/03/16	40	72.64	20	72.20	71.10	20	38,858	0.05%
2020/03/13	22	70.64	18.4	70.86	74.60	3.6	38,007	0.01%
2020/03/12	44	75.72	22.2	75.36	74.70	21.8	36,846	0.06%
2020/03/11	14	79.40	5.4	78.93	78.60	8.6	35,761	0.02%
2020/03/10	2	79.25	7	78.96	79.40	-5	35,582	-0.01%
2020/03/09	8	79.50	4	79.77	79.10	4	35,358	0.01%
2020/03/06	14	80.96	4	81.30	80.80	10	35,166	0.03%
2020/03/05	4	83.10	14	82.94	82.70	-10	35,040	-0.03%
2020/03/04	0	0.00	3	81.60	81.70	-3	35,049	-0.01%
2020/03/03	7	81.21	5	81.80	81.00	2	34,888	0.01%
2020/03/02	25.1	79.19	15	79.49	79.20	10.1	34,638	0.03%
2020/02/27	5	80.32	6	80.60	80.30	-1	34,937	0.00%
2020/02/26	35	81.31	16	81.68	81.10	19	34,982	0.05%
2020/02/25	13	81.60	23	81.58	82.30	-10	34,763	-0.03%
2020/02/24	6	80.60	0.1	80.90	80.70	5.9	34,847	0.02%
2020/02/21	12.4	81.88	3	81.90	81.70	9.4	35,036	0.03%
2020/02/20	12.1	82.91	1	83.00	82.80	11.1	36,338	0.03%
2020/02/19	2	83.00	4	84.13	83.80	-2	36,346	-0.01%
2020/02/18	3	83.27	3.2	83.78	83.40	-0.2	36,642	0.00%
2020/02/17	3	83.97	72	83.88	83.90	-69	37,750	-0.18%
2020/02/14	2.4	84.77	0.4	84.90	84.90	2	38,341	0.01%
2020/02/13	2	85.05	13.2	85.72	84.70	-11.2	39,439	-0.03%
2020/02/12	1	83.60	24	84.18	85.50	-23	40,708	-0.06%
2020/02/11	8.1	82.52	8	82.69	82.90	0.1	41,559	0.00%
2020/02/10	6	79.98	4.2	82.10	82.00	1.9	42,608	0.00%
2020/02/07	9.3	82.84	9	82.72	82.90	0.3	43,602	0.00%
2020/02/06	69	83.37	9	83.29	83.60	60	45,059	0.13%
2020/02/05	6	82.33	2	82.30	82.20	4	46,922	0.01%
2020/02/04	5	82.20	17	83.32	82.20	-12	48,200	-0.02%
2020/02/03	7.4	79.55	17	78.83	82.20	-9.6	48,094	-0.02%
2020/01/31	19	83.65	22.9	83.47	83.20	-3.9	47,505	-0.01%
2020/01/30	36	83.90	12	83.89	83.10	24	47,070	0.05%
2020/01/20	3	92.33	6	92.98	92.30	-3	44,925	-0.01%
2020/01/17	2	92.05	46	92.12	92.30	-44	44,926	-0.10%
2020/01/16	3	90.00	0	0.00	90.00	3	44,307	0.01%
2020/01/15	2	90.00	4	90.05	89.90	-2	45,467	0.00%
2020/01/14	0	0.00	5	90.02	90.00	-5	46,469	-0.01%
2020/01/13	8	89.08	9	89.28	89.60	-1	46,698	0.00%
2020/01/10	1	88.20	21	88.38	89.00	-20	47,630	-0.04%
2020/01/09	0	0.00	21	87.50	87.10	-21	48,452	-0.04%
2020/01/08	31	86.95	10	86.87	86.50	21	48,573	0.04%
2020/01/07	13	89.35	1.6	89.48	89.10	11.4	48,302	0.02%
2020/01/06	5	90.40	7.4	90.55	90.50	-2.4	48,395	0.00%
2020/01/03	2	91.60	13	91.37	91.60	-11	48,271	-0.02%
2020/01/02	21	90.91	4	90.75	90.80	17	48,116	0.04%
2019/12/31	0.1	90.70	10	90.90	90.80	-9.9	48,193	-0.02%
2019/12/30	2	91.05	0	0.00	90.90	2	48,265	0.00%
2019/12/27	0	0.00	17	91.65	91.50	-17	48,462	-0.04%
2019/12/25	5	91.10	7	91.10	91.00	-2	49,146	0.00%
2019/12/24	5	90.90	5	91.40	90.90	0	49,384	0.00%
2019/12/23	2	91.40	0	0.00	91.50	2	49,552	0.00%
2019/12/20	0	0.00	6	91.82	91.10	-6	49,578	-0.01%
2019/12/19	4	91.48	12	91.90	92.20	-8	49,260	-0.02%
2019/12/18	6.2	92.58	25.8	92.36	92.40	-19.6	48,958	-0.04%
2019/12/17	10	91.10	13	91.10	91.60	-3	48,539	-0.01%
2019/12/16	18	91.72	18.6	91.55	91.60	-0.6	48,561	0.00%
2019/12/13	8	91.40	4	91.30	91.00	4	48,552	0.01%
2019/12/12	4	91.08	6	91.78	91.00	-2	48,727	0.00%
2019/12/11	3	90.77	4	91.03	91.30	-1	48,865	0.00%
2019/12/10	2	90.20	0	0.00	90.30	2	49,354	0.00%
2019/12/09	0	0.00	21	90.91	91.00	-21	49,715	-0.04%
2019/12/06	20	89.80	7	90.43	90.50	13	49,472	0.03%
2019/12/05	5	89.88	3	90.00	89.90	2	49,467	0.00%
2019/12/04	4	89.00	1	89.50	89.50	3	49,622	0.01%
2019/12/03	3	88.87	7	89.16	90.00	-4	49,672	-0.01%
2019/12/02	1	87.50	9	87.99	88.60	-8	49,485	-0.02%
2019/11/29	20	89.45	4	89.13	88.50	16	49,213	0.03%
2019/11/28	4.4	89.91	2	90.10	89.80	2.4	48,897	0.00%
2019/11/27	4	90.68	18	90.17	90.60	-14	49,237	-0.03%
2019/11/26	2	90.05	18	90.08	89.90	-16	49,243	-0.03%
2019/11/25	25	90.04	14.2	89.28	89.60	10.8	48,294	0.02%
2019/11/22	3	91.70	1.8	91.87	91.40	1.2	47,978	0.00%
2019/11/21	6	90.73	10.7	91.29	92.50	-4.7	47,972	-0.01%
2019/11/20	14	91.55	6.8	92.37	91.90	7.2	47,375	0.02%
2019/11/19	17	92.51	66	92.07	92.80	-49	47,024	-0.10%
2019/11/18	3	90.47	11.9	90.24	90.50	-8.9	45,679	-0.02%
2019/11/15	4	90.30	10	90.17	90.10	-6	45,397	-0.01%
2019/11/14	34	91.09	54.4	89.87	89.30	-20.4	45,007	-0.05%
2019/11/13	18	89.85	3	89.67	89.70	15	44,081	0.03%
2019/11/12	11	89.46	21.4	89.64	91.00	-10.4	43,699	-0.02%
2019/11/11	18	88.89	20	88.01	87.90	-2	42,815	0.00%
2019/11/08	18	91.57	15.2	91.61	90.90	2.8	41,247	0.01%
2019/11/07	20	90.40	45.9	90.47	90.80	-25.9	39,749	-0.07%
2019/11/06	19	90.00	29.4	90.07	90.40	-10.4	38,542	-0.03%
2019/11/05	23.8	89.94	42	89.66	90.00	-18.2	37,282	-0.05%
2019/11/04	25	88.10	91.6	87.82	89.00	-66.6	36,054	-0.18%
2019/11/01	25	83.46	41.5	83.12	84.80	-16.5	34,294	-0.05%
2019/10/31	6	80.98	5	80.96	80.60	1	33,093	0.00%
2019/10/30	9.6	80.14	3	80.10	80.20	6.6	32,959	0.02%
2019/10/29	14	80.89	9	80.83	80.80	5	32,835	0.02%
2019/10/28	8	80.38	62	80.40	80.10	-54	32,576	-0.17%
2019/10/25	2	79.80	12	79.95	80.20	-10	32,470	-0.03%
2019/10/24	77.2	80.40	7	80.49	80.50	70.2	32,252	0.22%
2019/10/23	14	79.98	15.8	80.11	80.50	-1.8	32,630	-0.01%
2019/10/22	10	79.35	21	79.09	79.50	-11	32,364	-0.03%
2019/10/21	1	77.10	15	77.15	77.60	-14	31,601	-0.04%
2019/10/18	3	77.50	11.2	77.59	76.90	-8.2	31,704	-0.03%
2019/10/17	13	77.06	15	76.57	77.20	-2	30,791	-0.01%
2019/10/16	1	74.90	6	74.92	75.00	-5	29,769	-0.02%
2019/10/15	6	75.13	4	74.63	74.70	2	29,704	0.01%
2019/10/14	3	74.20	17	74.25	74.50	-14	30,027	-0.05%
2019/10/09	26.6	73.53	40	73.58	72.90	-13.4	29,767	-0.05%
2019/10/08	0	0.00	6	73.92	74.00	-6	29,894	-0.02%
2019/10/07	4	73.60	9	73.59	73.40	-5	29,759	-0.02%
2019/10/04	4	72.35	12	72.35	72.70	-8	29,672	-0.03%
2019/10/03	3.6	71.84	10	71.90	72.00	-6.4	29,708	-0.02%
2019/10/02	10.7	72.31	9	72.31	72.30	1.7	29,572	0.01%
2019/10/01	14.1	72.50	10	72.51	72.60	4.1	29,331	0.01%
2019/09/27	4.4	73.43	0	0.00	73.20	4.4	28,815	0.02%
2019/09/26	10	74.24	1	74.10	74.00	9	28,901	0.03%
2019/09/25	0.2	74.80	2	74.50	74.80	-1.8	28,895	-0.01%
2019/09/24	0	0.00	3	75.10	74.90	-3	29,218	-0.01%
2019/09/23	1.6	74.66	2	74.50	74.70	-0.4	29,240	0.00%
2019/09/20	0	0.00	6	74.25	74.50	-6	29,577	-0.02%
2019/09/19	4.1	73.70	2	73.60	73.50	2.1	29,314	0.01%
2019/09/18	11	74.36	6	74.30	74.40	5	29,144	0.02%
2019/09/17	34.2	74.92	7	75.01	74.60	27.2	29,059	0.09%
2019/09/16	21	75.48	8	75.33	76.00	13	29,303	0.04%
2019/09/12	30.2	75.28	21	75.90	76.00	9.2	29,068	0.03%
2019/09/11	7	74.43	2.6	74.80	74.50	4.4	28,869	0.02%
2019/09/10	9	74.08	0.8	74.10	74.10	8.2	28,884	0.03%
2019/09/09	8	74.86	0	0.00	74.70	8	29,030	0.03%
2019/09/06	8	75.34	8	75.61	75.00	0	29,372	0.00%
2019/09/05	1	74.40	2	74.65	74.90	-1	29,587	0.00%
2019/09/04	0	0.00	3	74.23	74.30	-3	29,815	-0.01%
2019/09/03	1	73.80	0	0.00	73.60	1	29,905	0.00%
2019/09/02	2.5	73.92	2	74.40	74.00	0.5	30,251	0.00%
2019/08/30	1	73.50	17	73.26	74.20	-16	30,587	-0.05%
2019/08/29	1	71.90	0	0.00	71.90	1	30,724	0.00%
2019/08/28	2.2	72.15	0	0.00	72.40	2.2	31,041	0.01%
2019/08/27	7	72.24	0	0.00	72.20	7	31,307	0.02%
2019/08/26	12	71.88	3	71.87	72.00	9	31,562	0.03%
2019/08/23	8	73.35	1	73.30	73.30	7	31,812	0.02%
2019/08/22	7	73.50	3	73.63	73.90	4	32,267	0.01%
2019/08/21	3	73.50	9	73.06	73.50	-6	34,158	-0.02%
2019/08/20	2	72.50	1	72.60	72.40	1	34,127	0.00%
2019/08/19	7	72.41	3.2	72.63	72.40	3.8	34,491	0.01%
2019/08/16	11	71.43	0	0.00	72.00	11	35,197	0.03%
2019/08/15	9	71.71	4	71.60	71.60	5	35,147	0.01%
2019/08/14	8	73.28	1	72.90	72.60	7	35,268	0.02%
2019/08/13	7	73.29	2	73.50	72.90	5	35,218	0.01%
2019/08/12	6	73.25	0	0.00	73.70	6	35,749	0.02%
2019/08/08	3	73.50	6	73.10	73.10	-3	36,472	-0.01%
2019/08/06	13	72.51	15	71.25	73.30	-2	37,843	-0.01%
2019/08/05	8.4	73.43	13	73.22	72.80	-4.6	37,786	-0.01%
2019/08/02	7.4	76.07	0	0.00	75.50	7.4	37,404	0.02%
2019/08/01	0	0.00	20	77.90	77.90	-20	37,162	-0.05%
2019/07/31	1	78.40	1	77.90	78.60	0	37,041	0.00%
2019/07/30	4	78.33	3	77.83	77.80	1	37,167	0.00%
2019/07/29	1	78.20	23	78.51	78.40	-22	37,511	-0.06%
2019/07/26	5	78.46	0	0.00	78.40	5	37,626	0.01%
2019/07/25	13	78.54	3	78.83	78.60	10	37,671	0.03%
2019/07/24	41	81.22	31.4	81.19	81.30	9.6	37,192	0.03%
2019/07/23	17	80.98	7.1	80.83	80.90	9.9	36,534	0.03%
2019/07/22	10	80.10	14	80.34	80.60	-4	36,414	-0.01%
2019/07/19	4	79.58	2.1	79.69	79.30	1.9	36,308	0.01%
2019/07/18	6	79.25	2	79.10	79.00	4	36,773	0.01%
2019/07/17	5	80.30	5	79.84	79.30	0	37,533	0.00%
2019/07/16	4	80.30	49.6	79.51	80.00	-45.6	37,702	-0.12%
2019/07/15	7	76.73	2	77.65	78.10	5	38,121	0.01%
2019/07/12	3	77.80	6	77.80	77.60	-3	40,175	-0.01%
2019/07/11	7	78.07	1.8	78.26	78.20	5.2	41,245	0.01%
2019/07/10	16.3	77.96	4.6	77.99	77.90	11.7	42,238	0.03%
2019/07/09	18	78.22	0	0.00	77.90	18	43,101	0.04%
2019/07/08	3	78.47	0	0.00	79.00	3	43,727	0.01%
2019/07/05	13	78.09	2	78.15	78.20	11	44,148	0.02%
2019/07/04	19	77.91	2	77.95	77.70	17	44,538	0.04%
2019/07/03	10	77.90	5	77.92	77.50	5	44,768	0.01%
2019/07/02	1	78.90	7	78.97	79.10	-6	45,091	-0.01%
2019/07/01	6	79.22	5	79.06	79.40	1	45,435	0.00%
2019/06/28	0	0.00	1	77.90	77.40	-1	46,469	0.00%
2019/06/27	0.2	77.40	16	77.32	77.40	-15.8	48,925	-0.03%
2019/06/26	2	76.45	0	0.00	76.30	2	49,037	0.00%
2019/06/25	11	76.42	3.9	76.91	76.40	7.1	48,862	0.01%
2019/06/24	1	75.70	3	76.20	77.10	-2	48,644	0.00%
2019/06/21	10.2	77.04	2	78.30	76.80	8.2	48,291	0.02%
2019/06/20	1	77.70	8	77.26	77.70	-7	47,665	-0.01%
2019/06/19	3	76.50	8	77.13	77.20	-5	47,481	-0.01%
2019/06/18	23.4	76.18	8	75.75	75.90	15.4	46,966	0.03%
2019/06/17	5	76.08	5.2	76.09	76.40	-0.2	46,586	0.00%
2019/06/14	11	75.14	12	75.18	75.10	-1	46,296	0.00%
2019/06/13	0	0.00	16	74.05	74.20	-16	45,938	-0.03%
2019/06/12	26	72.41	23	72.95	73.70	3	45,892	0.01%
2019/06/11	5	72.30	7	72.51	72.40	-2	45,480	0.00%
2019/06/10	12	71.70	4.1	72.10	72.10	7.9	45,277	0.02%
2019/06/06	8.1	71.19	24	71.38	71.10	-15.9	44,971	-0.04%
2019/06/05	19.3	71.71	12	72.49	71.00	7.3	44,606	0.02%
2019/06/04	9	72.30	16	72.19	71.80	-7	44,249	-0.02%
2019/06/03	15.4	72.87	13	72.46	73.40	2.4	43,903	0.01%
2019/05/31	27	74.09	7	74.43	73.90	20	43,607	0.05%
2019/05/30	8.2	72.99	7	73.00	73.40	1.2	42,989	0.00%
2019/05/29	15	70.45	3	71.80	72.20	12	42,844	0.03%
2019/05/28	24	71.47	5	71.50	71.20	19	42,521	0.04%
2019/05/27	17	71.39	1	71.50	71.40	16	40,574	0.04%
2019/05/24	26	71.60	3	71.60	71.40	23	40,541	0.06%
2019/05/23	15.2	72.03	2	72.40	71.50	13.2	40,262	0.03%
2019/05/22	8.3	74.22	0	0.00	74.00	8.3	39,723	0.02%
2019/05/21	1	75.00	0	0.00	75.00	1	39,988	0.00%
2019/05/20	11	75.62	1	75.50	75.00	10	39,825	0.03%
2019/05/17	13	75.59	1	75.80	74.70	12	39,707	0.03%
2019/05/16	7.9	77.69	6	76.93	75.90	1.9	39,278	0.00%
2019/05/15	19	77.92	1	78.30	77.80	18	38,512	0.05%
2019/05/14	21	79.50	7	79.76	79.70	14	37,886	0.04%
2019/05/13	7	81.81	2.5	81.89	81.20	4.5	37,563	0.01%
2019/05/10	5	83.70	20	84.92	83.70	-15	37,575	-0.04%
2019/05/09	10	84.89	1	85.20	84.30	9	37,560	0.02%
2019/05/08	5	85.94	2	86.00	85.90	3	37,350	0.01%
2019/05/07	0	0.00	10.2	86.74	86.60	-10.2	37,276	-0.03%
2019/05/06	14	85.51	5.1	85.95	84.90	8.9	37,269	0.02%
2019/05/03	2	87.95	19	87.84	88.20	-17	36,812	-0.05%
2019/05/02	3	86.77	0.1	86.90	86.90	2.9	36,616	0.01%
2019/04/30	5.2	86.75	1.1	86.99	86.90	4.1	36,365	0.01%
2019/04/29	3.6	87.71	4.2	88.00	87.80	-0.6	36,026	0.00%
2019/04/26	0	0.00	3.8	87.39	87.40	-3.8	35,703	-0.01%
2019/04/25	2.8	86.23	2	86.65	86.80	0.8	35,423	0.00%
2019/04/24	15.6	87.19	11	87.84	86.90	4.6	35,170	0.01%
2019/04/23	14	87.29	7	88.00	88.30	7	34,864	0.02%
2019/04/22	39.1	88.63	27	88.29	87.80	12.1	34,003	0.04%
2019/04/19	20.5	89.32	11	90.15	88.90	9.5	33,706	0.03%
2019/04/18	37.2	94.06	46	92.97	91.60	-8.8	32,619	-0.03%
2019/04/17	11.6	91.50	24.7	90.95	91.80	-13.1	30,553	-0.04%
2019/04/16	23.8	90.19	29	90.42	89.90	-5.2	29,346	-0.02%
2019/04/15	39.2	88.57	12	88.83	89.30	27.2	28,411	0.10%
2019/04/12	12.3	86.24	4.4	86.17	86.50	7.9	27,828	0.03%
2019/04/11	32	84.23	9	84.21	83.80	23	27,456	0.08%
2019/04/10	3	82.67	10	82.97	83.00	-7	26,990	-0.03%
2019/04/09	4.5	82.33	9	82.49	82.50	-4.5	26,686	-0.02%
2019/04/08	5	82.54	9.2	82.69	82.40	-4.2	26,501	-0.02%
2019/04/03	6.2	81.90	10	81.54	81.90	-3.8	25,825	-0.01%
2019/04/02	60.1	82.51	98.8	82.33	82.00	-38.7	25,304	-0.15%
2019/04/01	70	80.12	61.2	79.49	80.80	8.9	23,838	0.04%
2019/03/29	14.2	73.25	13	73.31	73.50	1.2	21,133	0.01%
2019/03/28	1.2	71.72	0	0.00	71.80	1.2	21,058	0.01%
2019/03/27	3	71.93	1	71.90	71.90	2	21,359	0.01%
2019/03/26	3.1	71.60	6.2	71.69	71.80	-3.1	21,516	-0.01%
2019/03/25	6.2	71.55	0	0.00	71.20	6.2	21,784	0.03%
2019/03/22	5.4	73.14	56	72.74	73.00	-50.6	21,732	-0.23%
2019/03/21	1	72.90	51	73.00	73.00	-50	21,996	-0.23%
2019/03/20	0	0.00	8	72.36	72.40	-8	22,458	-0.04%
2019/03/19	1	72.30	64	72.18	72.30	-63	23,024	-0.27%
2019/03/18	0	0.00	104.6	71.59	72.00	-104.6	23,226	-0.45%	大賣/鉅額交易
2019/03/15	2	70.80	2	71.00	70.60	0	23,470	0.00%
2019/03/14	0.6	71.10	1	71.00	71.10	-0.4	23,311	0.00%
2019/03/13	2	70.75	2	70.90	70.70	0	24,214	0.00%
2019/03/12	0.1	71.20	6.6	71.06	71.20	-6.5	24,353	-0.03%
2019/03/11	1	70.40	0	0.00	70.40	1	24,453	0.00%
2019/03/08	93	70.82	0	0.00	70.70	93	24,916	0.37%
2019/03/07	22.6	71.65	9	72.22	71.60	13.6	25,765	0.05%
2019/03/06	0.4	72.40	41	72.23	72.50	-40.6	26,193	-0.16%
2019/03/05	4.2	71.76	0	0.00	71.90	4.2	26,787	0.02%
2019/03/04	6.1	72.08	10.2	72.20	72.20	-4.2	26,928	-0.02%
2019/02/27	2.2	72.61	2	72.65	72.70	0.2	26,754	0.00%
2019/02/26	1	72.80	0	0.00	72.80	1	26,722	0.00%
2019/02/25	3.1	73.17	3	73.10	73.40	0.1	26,937	0.00%
2019/02/22	0.1	73.50	3.4	73.35	73.50	-3.3	27,267	-0.01%
2019/02/21	2	73.35	16	73.58	73.80	-14	27,552	-0.05%
2019/02/20	7	73.39	35	73.05	73.20	-28	27,545	-0.10%
2019/02/19	13	71.70	54	71.88	72.00	-41	27,169	-0.15%
2019/02/18	0	0.00	39.8	71.39	71.00	-39.8	27,351	-0.15%
2019/02/15	33.2	70.87	2.1	70.50	70.30	31	27,533	0.11%
2019/02/14	7.2	71.69	6.6	71.91	71.40	0.6	27,638	0.00%
2019/02/13	114	72.05	2	71.80	72.00	112	27,733	0.40%	大買/鉅額交易
2019/02/12	0.1	71.70	33	71.36	72.00	-32.9	27,694	-0.12%
2019/02/11	2	69.95	3	70.90	69.90	-1	27,543	0.00%
2019/01/30	62.1	70.24	1	70.20	70.00	61.1	27,311	0.22%
2019/01/29	83.4	70.13	2	69.80	69.90	81.4	27,329	0.30%
2019/01/28	20	70.75	9	70.84	70.80	11	27,288	0.04%
2019/01/25	0	0.00	32.8	70.68	70.70	-32.8	27,511	-0.12%
2019/01/24	10	69.85	0	0.00	70.00	10	27,455	0.04%
2019/01/23	12.2	70.02	13	69.79	69.70	-0.8	27,740	0.00%
2019/01/22	8	70.66	1	70.90	70.70	7	27,933	0.03%
2019/01/21	0.4	71.00	3	71.20	71.20	-2.6	28,393	-0.01%
2019/01/18	2	70.55	4	70.70	70.80	-2	29,728	-0.01%
2019/01/17	4	70.18	20.8	70.20	70.40	-16.8	30,927	-0.05%
2019/01/16	33	69.97	32	70.29	70.20	1	31,610	0.00%
2019/01/15	2	70.10	15	70.12	70.30	-13	31,959	-0.04%
2019/01/14	5	68.74	0.2	69.00	68.70	4.8	32,168	0.01%
2019/01/11	2	69.55	3	69.83	69.40	-1	33,547	0.00%
2019/01/10	4.3	69.17	3.8	69.24	69.30	0.5	33,515	0.00%
2019/01/09	4	69.63	11.8	69.61	69.90	-7.8	33,515	-0.02%
2019/01/08	7.2	68.44	0	0.00	68.60	7.2	33,510	0.02%
2019/01/07	2	68.85	12	68.89	69.30	-10	33,710	-0.03%
2019/01/04	8	67.51	3.4	67.50	67.60	4.6	33,606	0.01%
2019/01/03	18	68.89	6	68.98	68.90	12	33,646	0.04%
2019/01/02	7.2	70.08	10	71.03	70.10	-2.8	33,501	-0.01%
2018/12/28	6.2	70.80	17.1	70.87	70.80	-10.9	33,856	-0.03%
2018/12/27	7.8	71.33	13	71.30	70.80	-5.2	34,100	-0.02%
2018/12/26	1.1	70.48	3	70.87	70.20	-1.9	34,354	-0.01%
2018/12/25	1	70.00	4	70.40	70.70	-3	34,538	-0.01%
2018/12/24	2.2	71.10	1	71.00	71.40	1.2	35,126	0.00%
2018/12/22	16	70.92	1	71.20	70.90	15	35,373	0.04%
2018/12/21	4.2	70.52	3	70.90	71.40	1.2	35,779	0.00%
2018/12/20	2	71.70	10.1	71.70	71.50	-8	35,804	-0.02%
2018/12/18	14	70.48	1	70.50	70.80	13	35,873	0.04%
2018/12/17	5	71.28	3	71.97	71.10	2	36,093	0.01%
2018/12/14	9	71.44	8	71.88	71.50	1	36,528	0.00%
2018/12/13	15.1	72.50	31.8	72.25	73.00	-16.7	36,813	-0.05%
2018/12/12	5.6	70.57	18	70.47	71.20	-12.4	37,341	-0.03%
2018/12/11	4	68.63	4	68.55	68.40	0	37,568	0.00%
2018/12/10	15	68.05	8	68.03	67.70	7	37,759	0.02%
2018/12/07	12.2	69.46	4.6	69.37	69.10	7.6	37,568	0.02%
2018/12/06	38	69.48	8	69.16	69.00	30	37,365	0.08%
2018/12/05	6.5	72.22	6	72.00	71.60	0.5	36,597	0.00%
2018/12/04	2	73.55	37	73.50	73.40	-35	36,922	-0.09%
2018/12/03	41	73.36	44.6	74.00	74.00	-3.6	36,977	-0.01%
2018/11/30	6	72.78	8	73.35	71.90	-2	36,598	-0.01%
2018/11/29	8	72.85	8	73.56	72.40	0	35,692	0.00%
2018/11/28	15.6	72.60	13	72.08	73.10	2.6	35,289	0.01%
2018/11/27	16	70.41	10	70.45	70.70	6	34,839	0.02%
2018/11/26	4.1	70.95	11	71.20	71.00	-6.9	34,800	-0.02%
2018/11/23	4	70.00	10	70.02	70.00	-6	34,663	-0.02%
2018/11/22	4.9	69.96	48	69.69	69.50	-43.1	34,653	-0.12%
2018/11/21	18	69.45	22	70.11	70.60	-4	34,466	-0.01%
2018/11/20	16.1	71.43	4.8	72.12	71.00	11.3	34,147	0.03%
2018/11/19	5.2	73.52	17	73.51	73.40	-11.8	33,901	-0.03%
2018/11/16	6	74.20	1.9	74.29	74.30	4.1	34,199	0.01%
2018/11/15	12.3	73.10	6.1	74.32	74.50	6.2	35,037	0.02%
2018/11/14	11.2	73.33	4.4	73.94	73.30	6.8	34,998	0.02%
2018/11/13	6	74.42	2	74.40	74.40	4	34,972	0.01%
2018/11/12	9.2	76.26	10.8	76.58	76.20	-1.6	34,899	0.00%
2018/11/09	4	75.85	0	0.00	76.10	4	35,101	0.01%
2018/11/08	4.2	76.88	38	77.24	76.60	-33.8	35,138	-0.10%
2018/11/07	4.1	77.85	14.4	77.74	77.90	-10.3	35,022	-0.03%
2018/11/06	7.1	78.14	28	78.00	77.30	-20.9	35,016	-0.06%
2018/11/05	6.6	79.89	18	80.31	80.00	-11.4	35,081	-0.03%
2018/11/02	7	79.71	34.8	80.46	81.00	-27.8	35,222	-0.08%
2018/11/01	0	0.00	10.8	79.79	79.90	-10.8	35,105	-0.03%
2018/10/31	0	0.00	5	78.38	78.80	-5	35,267	-0.01%
2018/10/30	1	75.50	1.6	76.40	76.40	-0.6	35,030	0.00%
2018/10/29	28.3	76.69	8	75.75	75.50	20.3	35,063	0.06%
2018/10/26	59	77.64	55.8	77.48	76.20	3.2	35,074	0.01%
2018/10/17	35.5	69.71	34	70.49	68.10	1.5	34,592	0.00%
2018/10/16	16	70.13	7	70.29	70.40	9	33,758	0.03%
2018/10/15	13	70.64	6	70.78	70.50	7	33,489	0.02%
2018/10/12	42.3	70.76	107	70.71	71.90	-64.8	33,508	-0.19%	大賣/
2018/10/11	33.3	70.80	82	71.09	70.10	-48.7	33,512	-0.15%
2018/10/09	8	75.80	2	75.75	75.30	6	32,293	0.02%
2018/10/08	10	75.45	14	75.66	75.50	-4	32,342	-0.01%
2018/10/05	16.4	75.60	85	75.74	75.60	-68.6	32,631	-0.21%
2018/10/04	8	76.51	14	76.52	76.20	-6	32,542	-0.02%
2018/10/03	2	77.75	3	78.13	77.80	-1	32,668	0.00%
2018/10/02	13	78.53	2	78.75	78.10	11	32,896	0.03%
2018/10/01	7	79.99	33	80.00	79.90	-26	32,641	-0.08%
2018/09/28	17	78.91	29	78.91	79.20	-12	32,840	-0.04%
2018/09/27	2	77.80	26	78.08	78.70	-24	32,499	-0.07%
2018/09/26	3	77.30	15	77.60	77.30	-12	32,279	-0.04%
2018/09/25	4	75.53	7	75.99	76.10	-3	32,142	-0.01%
2018/09/21	10	75.42	4	75.73	75.80	6	32,370	0.02%
2018/09/20	10.2	75.62	6	75.67	75.60	4.2	32,265	0.01%
2018/09/19	5	76.10	4	76.13	76.40	1	32,294	0.00%
2018/09/18	12	76.42	4.4	76.53	75.80	7.6	32,335	0.02%
2018/09/17	4	77.65	3	77.80	77.80	1	32,456	0.00%
2018/09/14	3	77.30	8	77.81	77.90	-5	32,799	-0.02%
2018/09/13	20	76.33	43.3	76.07	76.00	-23.3	32,828	-0.07%
2018/09/12	15	77.40	21	77.53	77.00	-6	32,740	-0.02%
2018/09/11	11	76.66	14	76.46	77.70	-3	32,803	-0.01%
2018/09/10	45.5	75.39	45	75.19	75.10	0.5	33,096	0.00%
2018/09/07	35	78.09	8	78.00	77.70	27	32,715	0.08%
2018/09/06	29	79.32	2	79.30	79.30	27	32,743	0.08%
2018/09/05	1	80.10	2	80.20	80.10	-1	32,558	0.00%
2018/09/04	7	80.26	0	0.00	80.10	7	32,939	0.02%
2018/09/03	6	80.10	4	80.20	80.10	2	33,317	0.01%
2018/08/31	10.1	80.48	2	80.50	80.50	8.1	34,592	0.02%
2018/08/30	11	81.31	0	0.00	80.90	11	35,372	0.03%
2018/08/28	5	81.18	4	81.20	81.20	1	35,877	0.00%
2018/08/24	0	81.60	20	81.00	81.10	-20	36,106	-0.06%
2018/08/23	10	81.10	95	81.31	81.80	-85	37,143	-0.23%
2018/08/22	1	81.60	2	81.50	81.70	-1	37,444	0.00%
2018/08/21	10	81.21	4	81.23	81.00	6	37,825	0.02%
2018/08/20	1	81.10	1	81.40	81.00	0	38,555	0.00%
2018/08/17	8	81.63	1	81.30	81.10	7	39,047	0.02%
2018/08/16	26	81.02	21	81.22	81.20	5	39,033	0.01%
2018/08/15	20	80.72	21	80.66	81.10	-1	38,932	0.00%
2018/08/14	23.1	81.61	10	82.66	81.30	13.1	38,576	0.03%
2018/08/13	14	84.63	10	84.05	83.80	4	37,744	0.01%
2018/08/10	1	85.90	6.5	85.87	85.90	-5.5	37,559	-0.01%
2018/08/09	0	0.00	23	85.37	85.20	-23	37,496	-0.06%
2018/08/08	2	84.90	2	84.95	85.00	0	37,984	0.00%
2018/08/07	9	84.91	1	84.80	84.40	8	38,653	0.02%
2018/08/06	1	84.40	10	84.64	84.60	-9	40,277	-0.02%
2018/08/03	1	83.50	6.9	83.48	83.80	-5.9	40,685	-0.01%
2018/08/02	9	83.64	7	84.33	82.80	2	40,725	0.00%
2018/08/01	4	84.10	7	84.13	84.10	-3	40,747	-0.01%
2018/07/31	2	83.50	0	0.00	83.80	2	40,718	0.00%
2018/07/30	0	0.00	25	84.00	84.20	-25	40,734	-0.06%
2018/07/27	15	83.21	5	83.12	83.20	10	40,533	0.02%
2018/07/26	5	82.56	1	82.70	83.50	4	40,985	0.01%
2018/07/25	11	82.75	3	82.97	82.70	8	41,156	0.02%
2018/07/24	11.3	85.19	14	85.34	85.20	-2.7	41,023	-0.01%
2018/07/23	9	85.36	27	85.34	85.50	-18	40,405	-0.04%
2018/07/20	13	85.25	8	85.10	85.30	5	40,448	0.01%
2018/07/19	11	84.78	17	84.97	85.20	-6	40,634	-0.01%
2018/07/18	32	84.05	6	84.18	84.10	26	41,177	0.06%
2018/07/17	1	83.09	1	82.70	82.90	0	41,148	0.00%
2018/07/16	5	83.20	2	83.25	82.80	3	41,273	0.01%
2018/07/13	5	82.12	11	82.31	82.90	-6	42,018	-0.01%
2018/07/12	9	81.21	12	81.38	81.20	-3	42,639	-0.01%
2018/07/11	5	81.06	16	81.56	81.60	-11	42,885	-0.03%
2018/07/10	4	80.75	1	80.50	80.50	3	42,680	0.01%
2018/07/09	1	80.80	3	81.07	80.80	-2	42,584	0.00%
2018/07/06	7	80.59	2	80.40	80.50	5	42,830	0.01%
2018/07/05	3	81.33	3	81.20	81.20	0	42,840	0.00%
2018/07/04	1	81.20	6	81.28	81.60	-5	43,143	-0.01%
2018/07/03	6	80.93	11	81.03	80.70	-5	43,802	-0.01%
2018/07/02	9.6	81.44	4	81.90	81.00	5.6	44,386	0.01%
2018/06/29	10	81.23	33	82.58	83.20	-23	44,722	-0.05%
2018/06/28	17	80.74	2	80.70	80.50	15	46,328	0.03%
2018/06/27	18	81.13	5	81.02	80.90	13	46,430	0.03%
2018/06/26	14	80.76	3	81.30	81.00	11	46,386	0.02%
2018/06/25	10.4	81.66	0	0.00	81.50	10.4	46,072	0.02%
2018/06/22	16	82.14	0	0.00	82.30	16	45,973	0.03%
2018/06/21	3	82.93	2	82.95	82.70	1	45,954	0.00%
2018/06/20	12	82.35	1	82.20	83.00	11	46,402	0.02%
2018/06/19	21	83.16	2	83.10	83.00	19	46,024	0.04%
2018/06/15	16	84.69	8	84.94	85.00	8	45,391	0.02%
2018/06/14	78	85.99	4	85.88	85.50	74	44,934	0.16%
2018/06/13	10.1	88.00	4	87.90	87.80	6.1	44,377	0.01%
2018/06/12	14	87.61	2	87.75	87.70	12	45,087	0.03%
2018/06/11	10	87.45	3	87.57	87.40	7	45,024	0.02%
2018/06/08	32	89.27	7	89.66	88.30	25	45,184	0.06%
2018/06/07	6	90.27	19	90.16	91.20	-13	44,916	-0.03%
2018/06/06	3	88.57	33	88.94	89.10	-30	44,888	-0.07%
2018/06/05	19	88.15	12	87.87	88.10	7	45,553	0.02%
2018/06/04	22	87.54	8	87.68	87.80	14	45,573	0.03%
2018/06/01	0	0.00	8	86.20	86.60	-8	45,724	-0.02%
2018/05/31	5	87.14	7	87.21	85.70	-2	45,907	0.00%
2018/05/30	4	87.40	5	87.26	87.40	-1	45,020	0.00%
2018/05/29	10	88.48	13	88.57	87.60	-3	44,829	-0.01%
2018/05/28	8	88.40	57.5	88.48	88.80	-49.5	44,821	-0.11%
2018/05/25	9	85.24	17.4	85.87	86.50	-8.4	44,419	-0.02%
2018/05/24	3	84.07	4	84.18	84.10	-1	44,188	0.00%
2018/05/23	11	83.75	7	83.79	83.60	4	44,702	0.01%
2018/05/22	5	84.42	14	85.06	84.00	-9	45,124	-0.02%
2018/05/21	5.1	84.80	11	84.98	85.00	-5.9	45,700	-0.01%
2018/05/18	18	84.27	1	84.10	83.90	17	46,339	0.04%
2018/05/17	18	84.94	9	84.94	84.20	9	47,022	0.02%
2018/05/16	32.1	84.67	5	84.88	84.60	27.1	47,215	0.06%
2018/05/15	44.1	87.19	30	87.09	86.00	14.1	47,488	0.03%
2018/05/14	45	88.74	62.6	88.98	89.00	-17.6	48,662	-0.04%
2018/05/11	6	84.17	7	84.49	85.00	-1	47,388	0.00%
2018/05/10	3	82.43	8	82.71	82.90	-5	47,391	-0.01%
2018/05/09	4	82.15	0	0.00	81.80	4	47,644	0.01%
2018/05/08	8	81.79	8	82.31	82.60	0	48,053	0.00%
2018/05/07	4	81.38	3	81.70	81.60	1	48,209	0.00%
2018/05/04	14	80.54	4	80.55	80.40	10	48,519	0.02%
2018/05/03	5	80.34	3.6	80.49	80.10	1.4	48,855	0.00%
2018/05/02	4	82.60	4	82.68	81.80	0	48,950	0.00%
2018/04/30	2	82.35	7	82.51	82.90	-5	49,029	-0.01%
2018/04/27	4	81.25	3	81.00	81.50	1	49,363	0.00%
2018/04/26	9.4	80.75	4	81.15	80.60	5.4	49,915	0.01%
2018/04/25	19	80.13	16	80.01	80.40	3	50,957	0.01%
2018/04/24	24	81.01	18	80.86	80.60	6	51,057	0.01%
2018/04/23	23	83.14	4	83.53	83.00	19	50,484	0.04%
2018/04/20	19	83.84	17	84.07	84.00	2	50,371	0.00%
2018/04/19	33.1	83.81	11	84.13	85.00	22.1	50,547	0.04%
2018/04/18	28	85.42	33.5	85.01	84.80	-5.5	50,204	-0.01%
2018/04/17	9.4	86.70	6	86.82	86.50	3.4	50,087	0.01%
2018/04/16	4.3	87.38	3	87.73	87.60	1.3	50,333	0.00%
2018/04/13	8	87.05	22	87.03	87.00	-14	50,506	-0.03%
2018/04/12	14	87.01	10	87.01	86.80	4	50,851	0.01%
2018/04/11	6	87.72	10	87.76	87.30	-4	51,181	-0.01%
2018/04/10	12	87.13	11	87.14	87.00	1	51,411	0.00%
2018/04/09	7	86.86	4.1	86.90	87.40	2.9	51,757	0.01%
2018/04/03	29	87.15	14	87.11	87.20	15	51,281	0.03%
2018/04/02	31	88.35	30.8	88.10	88.10	0.2	50,921	0.00%
2018/03/31	92	88.69	4	89.55	88.50	88	50,680	0.17%
2018/03/30	18	91.57	4	91.83	91.40	14	48,765	0.03%
2018/03/29	9.2	90.10	0	0.00	90.00	9.2	48,632	0.02%
2018/03/28	2	90.55	2	90.60	90.10	0	48,333	0.00%
2018/03/27	1	91.40	1.8	91.25	91.20	-0.8	48,237	0.00%
2018/03/26	21	90.00	24	89.88	90.20	-3	48,082	-0.01%
2018/03/23	24	90.82	100	90.71	90.40	-76	48,202	-0.16%
2018/03/22	7	92.69	4	92.95	92.80	3	48,376	0.01%
2018/03/21	6.9	92.50	1	92.60	92.40	5.9	48,263	0.01%
2018/03/20	3	92.53	2	92.65	92.60	1	48,615	0.00%
2018/03/19	4.1	93.02	1	92.70	92.90	3.1	48,662	0.01%
2018/03/16	14	93.30	4	93.40	92.80	10	48,767	0.02%
2018/03/15	18.7	93.72	4	92.78	93.40	14.7	48,424	0.03%
2018/03/14	15	93.64	4	93.60	93.30	11	48,939	0.02%
2018/03/13	48	95.60	26	95.82	95.20	22	48,868	0.05%
2018/03/12	7	93.76	58.2	93.77	94.30	-51.2	48,136	-0.11%
2018/03/09	12	91.77	48	91.76	91.90	-36	48,311	-0.07%
2018/03/08	1	89.20	13	89.75	89.40	-12	48,434	-0.02%
2018/03/07	11.2	89.14	19	89.13	88.50	-7.8	48,600	-0.02%
2018/03/06	2	88.55	9	88.17	88.20	-7	49,225	-0.01%
2018/03/05	12.3	87.33	1	87.00	87.00	11.3	49,994	0.02%
2018/03/02	11	87.27	2	87.40	87.80	9	49,680	0.02%
2018/03/01	1	87.90	5	87.94	87.90	-4	49,850	-0.01%
2018/02/27	4	89.25	12	89.19	88.10	-8	49,752	-0.02%
2018/02/26	5	89.38	9	89.22	88.80	-4	49,448	-0.01%
2018/02/23	5	88.54	1.2	88.95	88.90	3.8	49,325	0.01%
2018/02/22	7	87.87	1	87.90	87.90	6	49,530	0.01%
2018/02/21	19	88.49	13	88.52	88.20	6	49,335	0.01%
2018/02/12	21	87.88	7	87.77	87.60	14	48,915	0.03%
2018/02/09	22.1	86.96	6	87.73	87.50	16.1	48,743	0.03%
2018/02/08	10	89.35	4	89.30	89.00	6	48,453	0.01%
2018/02/07	26.2	90.40	1	91.00	90.00	25.2	49,905	0.05%
2018/02/06	58.1	89.83	10	89.21	89.20	48.1	49,153	0.10%
2018/02/05	48	93.02	1	92.80	92.80	47	47,142	0.10%
2018/02/02	5	94.68	40	95.02	95.20	-35	47,140	-0.07%
2018/02/01	38	94.38	4	93.95	93.50	34	47,024	0.07%
2018/01/31	13	92.58	2.4	92.80	92.20	10.6	46,756	0.02%
2018/01/30	7	93.64	4	94.03	93.60	3	46,299	0.01%
2018/01/29	7	94.83	6	94.90	94.70	1	46,043	0.00%
2018/01/26	13	95.31	28	95.54	95.40	-15	45,847	-0.03%
2018/01/25	6	95.63	7	95.91	95.40	-1	45,486	0.00%
2018/01/24	10	96.17	9	96.13	95.90	1	44,848	0.00%
2018/01/23	6	95.82	5	96.06	96.90	1	44,696	0.00%
2018/01/22	16	96.89	9	96.98	96.60	7	44,513	0.02%
2018/01/19	10	95.11	28.5	95.93	96.90	-18.5	43,848	-0.04%
2018/01/18	81	94.19	23	94.44	93.80	58	42,486	0.14%
2018/01/17	4	93.03	4	93.08	93.40	0	42,043	0.00%
2018/01/16	8	93.45	2	93.30	93.40	6	41,887	0.01%
2018/01/15	27	92.88	30	93.07	93.30	-3	41,766	-0.01%
2018/01/12	8	91.89	30	92.09	91.80	-22	41,540	-0.05%
2018/01/11	24	91.30	2	91.65	91.40	22	41,459	0.05%
2018/01/10	14	91.01	4	91.05	90.80	10	40,939	0.02%
2018/01/09	9	91.88	1	92.10	91.80	8	40,640	0.02%
2018/01/08	6.1	91.82	2	91.85	91.80	4.1	40,616	0.01%
2018/01/05	16	92.26	2	92.30	93.00	14	40,275	0.03%
2018/01/04	24	92.73	12	92.93	92.60	12	39,996	0.03%
2018/01/03	4.2	94.42	3	94.03	94.00	1.2	39,819	0.00%
2018/01/02	5	94.82	2	95.40	95.00	3	39,215	0.01%