鴻海 (2317)-元大-新營券商分點個股進出

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
177.5
漲跌
--
漲幅
0.00%
成交量
55,414張
產業
上市其他電子類股
5989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－元大-新營券商分點個股進出

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

元大-新營券商分點個股進出
元大-新營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
2024/06/07	14.1	177.67	28.7	178.21	177.50	-14.6	128,123	-0.01%
2024/06/06	44.8	179.39	45.4	180.83	177.50	-0.6	132,975	0.00%
2024/06/05	24.5	174.44	29.1	174.78	175.50	-4.6	133,281	0.00%
2024/06/04	34.5	172.14	22.3	172.50	171.00	12.1	132,468	0.01%
2024/06/03	19.3	176.15	5	177.79	176.50	14.2	131,562	0.01%
2024/05/31	63.2	175.69	23.2	174.83	172.00	40	130,748	0.03%
2024/05/30	30.4	177.23	27.7	177.32	176.50	2.7	129,554	0.00%
2024/05/29	35	181.69	7.6	182.37	180.50	27.4	130,014	0.02%
2024/05/28	23.4	184.97	11.7	184.88	185.50	11.8	129,230	0.01%
2024/05/27	49.9	183.27	24.5	183.85	185.00	25.4	128,741	0.02%
2024/05/24	18.9	174.21	23	174.50	176.00	-4.1	127,321	0.00%
2024/05/23	29.3	172.07	60.9	172.59	173.00	-31.6	126,500	-0.02%
2024/05/22	28.3	168.71	4	169.38	169.00	24.3	125,395	0.02%
2024/05/21	15.2	166.54	7.1	166.85	166.00	8.1	124,802	0.01%
2024/05/20	45.9	168.21	25.9	168.21	167.50	20	124,336	0.02%
2024/05/17	38	169.86	37.1	170.37	170.00	0.9	123,763	0.00%
2024/05/16	37.7	174.57	50	175.25	171.50	-12.3	122,712	-0.01%
2024/05/15	28.9	168.81	83.7	168.85	170.50	-54.8	120,759	-0.05%
2024/05/14	34.2	171.60	21.8	172.10	172.00	12.4	118,632	0.01%
2024/05/13	35.4	171.46	23.6	171.35	169.50	11.9	116,850	0.01%
2024/05/10	45.6	169.78	11.5	169.48	169.50	34.1	115,830	0.03%
2024/05/09	26.2	172.67	14.3	173.01	170.50	11.9	114,664	0.01%
2024/05/08	27.2	169.80	11.5	169.93	169.50	15.7	113,075	0.01%
2024/05/07	100.2	169.50	21.2	169.35	169.50	79.1	112,117	0.07%
2024/05/06	63.7	165.32	52	165.32	167.50	11.8	110,314	0.01%
2024/05/03	12.2	157.58	22.1	157.39	156.00	-9.9	107,787	-0.01%
2024/05/02	12.3	152.97	5.6	153.52	154.00	6.8	107,073	0.01%
2024/04/30	19.9	157.91	12.4	157.35	156.00	7.5	106,176	0.01%
2024/04/29	12	157.52	38.8	158.46	158.50	-26.8	105,289	-0.03%
2024/04/26	17.3	156.31	53.4	155.81	155.00	-36	104,036	-0.03%
2024/04/25	40.8	152.67	20.5	152.61	151.50	20.4	102,659	0.02%
2024/04/24	22.7	152.70	58.7	152.22	156.00	-36	101,157	-0.04%
2024/04/23	7.2	144.58	5.1	144.60	144.00	2.1	98,752	0.00%
2024/04/22	10.3	143.22	6.1	141.72	143.00	4.2	98,059	0.00%
2024/04/19	35.1	142.36	47.5	141.74	143.00	-12.4	97,247	-0.01%
2024/04/18	17.2	147.38	49.2	147.21	148.00	-32	95,526	-0.03%
2024/04/17	36.2	144.27	19.3	144.73	146.50	16.9	94,851	0.02%
2024/04/16	47.2	140.03	25.2	140.41	141.00	22	93,480	0.02%
2024/04/15	37	147.25	8.8	146.92	146.00	28.2	90,976	0.03%
2024/04/12	44.7	151.43	36.2	151.51	150.50	8.4	89,690	0.01%
2024/04/11	56	149.87	257.9	149.43	150.00	-201.9	87,961	-0.23%	大賣/鉅額交易
2024/04/10	41.2	156.13	28.1	156.75	154.50	13	85,355	0.02%
2024/04/09	25.6	158.20	26.5	158.22	158.00	-0.9	84,044	0.00%
2024/04/08	37.3	157.78	29.1	158.34	158.00	8.2	82,682	0.01%
2024/04/03	91.3	157.44	46.3	157.15	159.00	45	81,311	0.06%
2024/04/02	20.3	155.95	64.5	156.04	159.00	-44.3	79,344	-0.06%
2024/04/01	26.6	152.00	21	151.60	150.50	5.6	76,692	0.01%
2024/03/29	76.3	153.29	35.1	151.89	150.00	41.2	75,560	0.05%
2024/03/28	25.5	153.09	53.3	154.25	155.50	-27.8	73,210	-0.04%
2024/03/27	33.3	145.90	30.9	146.78	148.50	2.4	70,339	0.00%
2024/03/26	39.7	143.65	25.7	143.36	142.00	13.9	68,483	0.02%
2024/03/25	31.3	145.18	22.6	145.57	145.50	8.8	66,381	0.01%
2024/03/22	87.6	146.29	47.6	145.45	145.50	40	64,505	0.06%
2024/03/21	38.4	142.45	56.9	142.53	142.50	-18.6	61,032	-0.03%
2024/03/20	37.9	139.34	38.5	138.47	138.00	-0.6	58,649	0.00%
2024/03/19	29.6	133.62	25.1	134.66	136.00	4.5	55,781	0.01%
2024/03/18	93.6	135.08	50.7	133.54	136.00	42.9	53,182	0.08%
2024/03/15	16.4	129.95	202.4	131.03	132.00	-186	49,532	-0.38%	大賣/鉅額交易
2024/03/14	23.3	119.76	41	119.50	121.00	-17.7	43,236	-0.04%
2024/03/13	58.4	121.13	72.1	121.36	120.50	-13.7	40,314	-0.03%
2024/03/12	44.2	117.53	128.9	115.85	119.00	-84.7	34,910	-0.24%	大賣/
2024/03/11	5.2	110.26	37	108.63	109.50	-31.8	29,389	-0.11%
2024/03/08	10.7	105.80	9.2	105.82	105.00	1.6	27,431	0.01%
2024/03/07	0.1	107.34	10.2	107.94	107.50	-10.1	26,533	-0.04%
2024/03/06	5	106.40	16	106.31	106.50	-11	26,183	-0.04%
2024/03/05	2	107.00	16	107.50	106.50	-14	26,190	-0.05%
2024/03/04	1	105.03	38.3	105.20	106.50	-37.3	25,463	-0.15%
2024/03/01	4.2	103.00	0.4	103.00	102.00	3.8	24,125	0.02%
2024/02/29	10.7	103.37	11	103.00	103.00	-0.3	24,041	0.00%
2024/02/27	0.1	103.00	6	103.83	103.50	-5.9	23,750	-0.02%
2024/02/26	0.2	103.18	8.1	103.51	103.50	-8	23,649	-0.03%
2024/02/23	3.1	103.50	5	103.10	103.00	-1.9	23,790	-0.01%
2024/02/22	3	103.50	4.1	103.12	103.50	-1.1	24,119	0.00%
2024/02/21	3.1	103.17	2	103.50	103.00	1.1	24,289	0.00%
2024/02/20	0.4	103.63	14.6	104.02	103.50	-14.2	24,762	-0.06%
2024/02/19	1.5	102.35	10	102.75	103.00	-8.5	24,617	-0.03%
2024/02/16	4.5	101.00	1.1	101.45	101.50	3.4	25,053	0.01%
2024/02/15	6.1	101.50	0	0.00	101.00	6.1	25,287	0.02%
2024/02/05	1.2	101.52	1.2	101.20	101.50	-0.1	25,125	0.00%
2024/02/02	1.5	101.67	0	0.00	102.00	1.5	25,105	0.01%
2024/02/01	1	102.50	2	102.50	103.00	-1	25,344	0.00%
2024/01/31	0.1	102.00	11	102.50	102.50	-10.9	25,428	-0.04%
2024/01/30	0.6	102.00	2	102.50	102.00	-1.4	25,581	-0.01%
2024/01/29	1	102.50	5	102.80	102.50	-4	25,927	-0.02%
2024/01/26	2.2	102.73	2.2	102.51	102.50	0	26,364	0.00%
2024/01/25	6	101.75	7	101.86	102.00	-1	26,353	0.00%
2024/01/24	0	0.00	1.6	101.00	100.50	-1.6	26,387	-0.01%
2024/01/23	0.1	100.50	0	0.00	101.00	0.1	27,103	0.00%
2024/01/22	7	100.14	4	100.25	99.90	3	29,035	0.01%
2024/01/19	0	0.00	0.9	100.50	100.50	-0.9	29,204	0.00%
2024/01/18	2	99.35	2.3	99.19	99.90	-0.2	29,563	0.00%
2024/01/17	37.3	99.32	0	0.00	98.60	37.3	29,936	0.12%
2024/01/16	14.3	99.89	6.2	100.00	100.00	8.1	30,976	0.03%
2024/01/15	4.6	100.51	1	101.00	100.00	3.6	31,922	0.01%
2024/01/12	5.3	100.55	0	100.50	100.50	5.3	32,081	0.02%
2024/01/11	5.5	100.13	3.1	100.27	100.50	2.4	32,209	0.01%
2024/01/10	2.9	100.56	0	0.00	100.00	2.9	32,083	0.01%
2024/01/09	5.5	101.41	0	0.00	101.00	5.5	31,963	0.02%
2024/01/08	6	102.26	0	0.00	101.50	6	31,828	0.02%
2024/01/05	0.3	104.00	0	104.50	104.00	0.3	31,693	0.00%
2024/01/04	2	104.50	3.2	104.18	104.00	-1.2	31,937	0.00%
2024/01/03	0.1	104.00	0	0.00	104.50	0.1	32,154	0.00%
2024/01/02	1.2	104.46	8	104.63	105.00	-6.8	32,305	-0.02%
2023/12/29	0	104.00	9	104.22	104.50	-9	32,250	-0.03%
2023/12/28	0.1	103.47	3	103.83	104.00	-2.9	32,274	-0.01%
2023/12/27	4.7	103.50	1	103.50	103.50	3.7	32,180	0.01%
2023/12/26	0.2	103.50	0	0.00	104.00	0.2	32,097	0.00%
2023/12/25	0	0.00	2.6	103.50	103.50	-2.6	32,284	-0.01%
2023/12/22	0	103.50	0.3	103.00	103.50	-0.2	32,363	0.00%
2023/12/21	0	103.00	7	102.93	103.50	-7	32,468	-0.02%
2023/12/20	1	103.00	12.5	103.20	104.50	-11.5	32,160	-0.04%
2023/12/19	2.1	101.98	11	101.59	102.50	-8.9	31,507	-0.03%
2023/12/18	0.2	101.50	8	101.63	102.00	-7.8	31,329	-0.03%
2023/12/15	1.3	101.10	1.2	101.50	101.50	0.1	31,177	0.00%
2023/12/14	2.3	101.46	7.4	101.64	102.00	-5.1	30,726	-0.02%
2023/12/13	5.1	101.00	0.7	100.57	101.00	4.4	30,500	0.01%
2023/12/12	1.4	100.96	2.1	100.76	101.00	-0.7	30,839	0.00%
2023/12/11	12.5	100.92	1	101.00	101.00	11.5	30,769	0.04%
2023/12/08	3.1	101.16	0.1	101.50	101.50	3	30,658	0.01%
2023/12/07	0.2	101.00	5.1	100.71	101.00	-4.9	30,887	-0.02%
2023/12/06	12.1	101.09	1	101.00	101.00	11.1	30,950	0.04%
2023/12/05	0.2	101.00	14	101.00	101.00	-13.8	30,895	-0.04%
2023/12/04	0.2	101.00	2	100.75	101.00	-1.8	30,773	-0.01%
2023/12/01	16.6	100.94	15.8	100.53	100.50	0.8	30,811	0.00%
2023/11/30	3.1	101.66	0	0.00	101.50	3.1	30,592	0.01%
2023/11/29	3.1	101.84	0.2	102.00	102.00	3	30,267	0.01%
2023/11/28	2.2	102.48	0.7	102.48	102.50	1.6	29,970	0.01%
2023/11/27	8.3	102.00	0.1	102.50	101.50	8.2	30,482	0.03%
2023/11/24	9.1	101.50	0	101.50	101.50	9.1	30,442	0.03%
2023/11/22	1.1	102.96	0.2	102.50	102.00	0.9	31,063	0.00%
2023/11/21	2	102.00	5	102.00	102.50	-3	30,942	-0.01%
2023/11/20	13.7	101.39	9.5	101.03	101.00	4.2	31,170	0.01%
2023/11/17	2.2	102.25	4.1	102.71	102.50	-1.9	30,949	-0.01%
2023/11/16	0.3	100.60	2.4	100.97	101.00	-2.2	30,387	-0.01%
2023/11/15	3.3	100.18	8.3	100.02	100.50	-5	30,054	-0.02%
2023/11/14	0.4	100.18	7.2	100.56	100.00	-6.8	29,488	-0.02%
2023/11/13	2	97.95	11	98.10	97.70	-9	29,120	-0.03%
2023/11/10	4.6	97.11	5	97.10	97.20	-0.4	29,544	0.00%
2023/11/09	3.3	98.00	6.3	98.15	97.90	-3.1	30,337	-0.01%
2023/11/08	14.5	97.03	2	97.00	97.00	12.4	30,321	0.04%
2023/11/07	7.3	95.75	1	95.80	96.10	6.3	30,373	0.02%
2023/11/06	7.8	96.71	65.2	96.87	96.40	-57.4	30,281	-0.19%
2023/11/03	15.9	95.65	11	95.26	95.80	4.9	29,982	0.02%
2023/11/02	8.5	96.57	12	96.66	97.00	-3.5	29,758	-0.01%
2023/11/01	13.8	95.83	2	95.90	95.60	11.8	30,097	0.04%
2023/10/31	10.6	96.01	22.2	96.23	96.50	-11.6	30,309	-0.04%
2023/10/30	60.6	95.27	19	96.36	94.50	41.6	29,933	0.14%
2023/10/27	19.9	98.37	0	0.00	98.20	19.9	28,083	0.07%
2023/10/26	17.7	98.46	3	98.20	98.50	14.7	28,036	0.05%
2023/10/25	25.4	99.21	25	98.95	99.00	0.4	27,773	0.00%
2023/10/24	54.1	98.62	23.4	98.72	98.30	30.7	27,620	0.11%
2023/10/23	55.2	100.71	8	100.56	100.50	47.2	26,288	0.18%
2023/10/20	9	103.11	2	104.00	103.50	7	25,919	0.03%
2023/10/19	6.2	103.85	6	103.75	103.50	0.2	25,714	0.00%
2023/10/18	2.2	105.97	5	105.01	105.50	-2.9	25,514	-0.01%
2023/10/17	1	106.50	0.1	107.00	106.50	0.9	25,614	0.00%
2023/10/16	1.6	107.00	3	107.00	107.00	-1.4	26,265	-0.01%
2023/10/13	2.2	106.96	5	107.30	107.50	-2.8	26,851	-0.01%
2023/10/12	2	106.50	18.1	106.50	107.00	-16	27,096	-0.06%
2023/10/11	0.4	106.00	8.4	106.00	106.00	-8	27,348	-0.03%
2023/10/06	8	105.06	1.1	105.45	105.50	6.9	27,369	0.03%
2023/10/05	1.3	103.10	0	0.00	103.50	1.3	27,528	0.00%
2023/10/04	12.4	102.84	2.1	103.01	103.00	10.4	27,645	0.04%
2023/10/03	7.3	104.00	1	103.50	104.00	6.3	27,599	0.02%
2023/10/02	2	104.50	0.1	105.00	104.50	1.9	27,816	0.01%
2023/09/28	13	103.58	0	0.00	104.00	13	28,735	0.05%
2023/09/27	14.5	103.93	2	104.00	104.00	12.5	29,226	0.04%
2023/09/26	14.4	104.34	4	105.00	104.00	10.4	30,286	0.03%
2023/09/25	3.1	105.50	9	105.28	105.50	-5.9	31,242	-0.02%
2023/09/22	3.1	105.01	0	0.00	105.00	3.1	31,773	0.01%
2023/09/21	14.3	105.42	1	105.00	105.00	13.3	32,181	0.04%
2023/09/20	13.2	106.65	2	106.25	106.00	11.2	32,555	0.03%
2023/09/19	5	107.50	6.8	107.00	106.50	-1.8	33,360	-0.01%
2023/09/18	4.1	106.13	4	106.13	106.50	0.1	34,796	0.00%
2023/09/15	17.1	106.38	0.1	106.00	106.00	17.1	35,058	0.05%
2023/09/14	1	106.50	0.3	106.33	106.50	0.7	34,962	0.00%
2023/09/13	2.1	106.00	1.4	106.71	106.00	0.7	35,116	0.00%
2023/09/12	0.3	106.50	3.3	106.97	107.50	-3	35,594	-0.01%
2023/09/11	21.3	105.12	5	105.10	105.00	16.3	35,679	0.05%
2023/09/08	11.1	105.45	10	105.50	106.00	1.1	35,975	0.00%
2023/09/07	3	106.00	1	105.50	105.50	2	36,936	0.01%
2023/09/06	8.1	106.31	3	106.50	106.00	5.1	38,325	0.01%
2023/09/05	2.6	106.50	0	0.00	107.00	2.6	38,319	0.01%
2023/09/04	5.3	106.49	2.5	106.51	106.50	2.9	38,384	0.01%
2023/09/01	10	107.00	19	107.00	107.50	-9	38,403	-0.02%
2023/08/31	5.1	106.49	6.2	106.44	106.50	-1.1	38,772	0.00%
2023/08/30	2	106.25	2	106.00	106.00	0	38,234	0.00%
2023/08/29	30	105.77	10.6	107.88	106.00	19.4	38,783	0.05%
2023/08/28	12.1	108.58	11	108.50	108.00	1.1	38,485	0.00%
2023/08/25	11	108.00	12	108.42	108.00	-1	39,185	0.00%
2023/08/24	5.6	109.09	15.6	109.39	109.50	-10	40,302	-0.02%
2023/08/23	0	106.50	2	107.00	106.50	-2	40,756	0.00%
2023/08/22	0.2	106.50	1.7	106.32	106.50	-1.5	41,061	0.00%
2023/08/21	3.1	106.32	0	0.00	106.00	3.1	41,271	0.01%
2023/08/18	3.1	106.18	5	106.10	106.00	-1.9	41,354	0.00%
2023/08/17	1	106.50	1.2	106.58	106.50	-0.2	41,432	0.00%
2023/08/16	15	105.80	2	105.50	105.50	13	41,323	0.03%
2023/08/15	43.4	107.71	2.8	108.00	107.00	40.6	41,146	0.10%
2023/08/14	11.1	109.05	16.3	109.72	110.00	-5.2	40,542	-0.01%
2023/08/11	12.7	108.90	0.2	109.33	108.50	12.6	40,690	0.03%
2023/08/10	4.8	109.90	14.2	109.65	110.00	-9.4	41,012	-0.02%
2023/08/09	0.2	110.50	2	110.99	110.50	-1.8	41,109	0.00%
2023/08/08	1.1	109.98	6	110.67	110.50	-5	41,947	-0.01%
2023/08/07	11.2	110.68	9.1	110.40	109.50	2.2	41,823	0.01%
2023/08/04	4.1	110.11	18.3	110.52	111.00	-14.2	41,358	-0.03%
2023/08/02	6.1	108.26	1.7	108.70	108.00	4.5	41,384	0.01%
2023/08/01	2	110.00	13	109.62	110.50	-11	40,993	-0.03%
2023/07/31	24.2	109.13	2.4	109.92	108.50	21.8	40,803	0.05%
2023/07/28	9.8	110.05	10.8	110.07	109.50	-1	40,510	0.00%
2023/07/27	24	110.88	1	111.00	110.50	23	40,589	0.06%
2023/07/26	22.6	111.50	13.6	111.80	111.50	9	40,899	0.02%
2023/07/25	3.1	110.98	22.3	111.26	112.00	-19.3	40,721	-0.05%
2023/07/24	0.1	107.82	2.2	108.27	108.00	-2.1	39,989	-0.01%
2023/07/21	2.1	107.50	15	107.27	107.50	-12.9	40,226	-0.03%
2023/07/20	12.6	108.50	3.2	108.97	108.00	9.4	40,260	0.02%
2023/07/19	6.1	110.57	5	109.10	108.50	1.1	40,018	0.00%
2023/07/18	7.3	111.36	14	112.56	112.00	-6.8	39,654	-0.02%
2023/07/17	3.1	110.32	12	110.25	110.50	-8.9	39,110	-0.02%
2023/07/14	0	0.00	8	109.12	109.50	-8	38,735	-0.02%
2023/07/13	3.1	108.16	5.2	108.50	107.00	-2.1	38,284	-0.01%
2023/07/12	3.1	107.00	6.2	107.00	107.50	-3.1	38,042	-0.01%
2023/07/11	4	104.50	1	105.00	105.00	3	37,842	0.01%
2023/07/10	26.5	104.92	0.3	106.00	104.50	26.2	37,828	0.07%
2023/07/07	5.1	104.80	12.9	105.08	105.50	-7.8	37,756	-0.02%
2023/07/06	45	106.14	7.7	106.10	105.50	37.3	37,732	0.10%
2023/07/05	41.5	108.53	5.5	108.64	108.50	36	36,789	0.10%
2023/07/04	90.9	110.78	10	110.20	110.00	80.9	36,139	0.22%
2023/07/03	2.5	114.71	6	114.58	115.00	-3.5	35,462	-0.01%
2023/06/30	6	112.33	1.6	111.72	113.00	4.4	34,309	0.01%
2023/06/29	6.6	114.33	4.3	113.65	113.00	2.3	33,829	0.01%
2023/06/28	5	114.60	14.2	114.86	115.00	-9.2	33,522	-0.03%
2023/06/27	24.5	114.69	7	115.86	114.00	17.5	33,179	0.05%
2023/06/26	7.3	115.34	19.3	114.91	115.50	-12	32,601	-0.04%
2023/06/21	3	112.50	3.5	112.84	113.00	-0.5	32,082	0.00%
2023/06/20	11.3	112.01	7.5	112.19	112.50	3.8	32,028	0.01%
2023/06/19	3	112.50	1.6	112.00	112.50	1.4	31,892	0.00%
2023/06/16	0.1	111.50	8.2	111.57	111.00	-8.2	31,825	-0.03%
2023/06/15	5.2	111.31	3.1	111.34	111.50	2.1	31,398	0.01%
2023/06/14	4.9	112.10	11.3	112.50	112.50	-6.4	31,855	-0.02%
2023/06/13	4.2	112.49	24.2	112.83	112.50	-19.9	31,723	-0.06%
2023/06/12	21.2	110.52	30.1	110.29	110.50	-8.9	30,901	-0.03%
2023/06/09	2.1	107.98	0.1	107.50	108.00	2	29,760	0.01%
2023/06/08	2.1	107.25	2	107.50	107.00	0.1	29,876	0.00%
2023/06/07	0	107.00	1.1	107.98	108.00	-1	30,051	0.00%
2023/06/06	8.5	106.57	2.2	106.75	107.00	6.3	30,703	0.02%
2023/06/05	23.6	108.41	0	0.00	107.50	23.6	30,622	0.08%
2023/06/02	4	108.00	2.2	108.47	108.00	1.9	31,419	0.01%
2023/06/01	7.6	106.90	28.3	107.52	108.00	-20.7	31,156	-0.07%
2023/05/31	1	106.50	1.1	106.50	106.50	-0.1	30,871	0.00%
2023/05/30	11	107.14	45.5	107.03	107.00	-34.5	30,356	-0.11%
2023/05/29	3.5	104.40	35.4	104.78	105.50	-31.8	29,635	-0.11%
2023/05/26	8.4	102.26	0	0.00	102.50	8.4	29,233	0.03%
2023/05/25	2.5	102.61	0	0.00	102.50	2.5	28,999	0.01%
2023/05/24	3.1	102.67	4	102.50	103.00	-1	28,936	0.00%
2023/05/23	6.1	102.58	1	103.00	102.50	5.1	28,904	0.02%
2023/05/22	8	102.94	0	0.00	103.00	8	28,907	0.03%
2023/05/19	5.1	102.70	9	102.61	103.00	-4	29,083	-0.01%
2023/05/18	2	102.75	0	0.00	103.00	2	29,193	0.01%
2023/05/17	13	102.50	0	0.00	102.50	13	29,333	0.04%
2023/05/16	25.1	102.20	0	102.50	102.00	25	28,993	0.09%
2023/05/15	13.1	102.00	3.1	102.50	102.00	10	28,601	0.03%
2023/05/12	0.1	105.55	2	105.75	102.50	-1.9	28,557	-0.01%
2023/05/11	0.1	105.55	2	105.75	105.00	-1.9	27,867	-0.01%
2023/05/10	1	106.00	26	106.12	106.50	-25	27,910	-0.09%
2023/05/09	3	106.00	9.1	106.11	106.50	-6.1	28,140	-0.02%
2023/05/08	1	105.00	0.1	105.21	105.00	0.9	28,301	0.00%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/04	1	105.00	3	105.17	105.00	-2	29,465	-0.01%
2023/05/03	1	105.50	5	105.50	105.50	-4	29,917	-0.01%
2023/05/02	0.4	105.50	20.7	105.31	106.00	-20.3	30,781	-0.07%
2023/04/28	2.1	104.00	0	0.00	104.50	2.1	31,312	0.01%
2023/04/27	2.1	103.26	1	103.50	103.50	1.1	31,454	0.00%
2023/04/26	3	103.83	4.6	103.61	103.50	-1.6	31,624	0.00%
2023/04/25	21.4	103.24	5.5	103.41	103.00	15.9	31,354	0.05%
2023/04/24	5.1	103.50	0	0.00	103.50	5.1	31,215	0.02%
2023/04/21	1	104.50	2.1	104.74	104.00	-1.1	31,240	0.00%
2023/04/20	0	104.00	1	104.50	104.50	-1	31,018	0.00%
2023/04/19	20.1	103.85	1	104.50	104.00	19.1	31,244	0.06%
2023/04/18	7	104.00	0	0.00	104.50	7	31,266	0.02%
2023/04/17	11	103.82	13	103.81	104.00	-2	31,594	-0.01%
2023/04/14	0	103.50	42.1	103.99	104.50	-42.1	32,030	-0.13%
2023/04/13	44.1	102.93	1.2	103.00	103.00	42.9	32,380	0.13%
2023/04/12	17.2	102.91	0.4	103.38	102.50	16.8	32,302	0.05%
2023/04/11	14	103.21	2	103.50	103.50	12	32,585	0.04%
2023/04/10	13.1	103.23	1.1	103.50	103.00	12	32,478	0.04%
2023/04/07	1.1	103.05	2	103.50	103.00	-0.9	32,418	0.00%
2023/04/06	21.1	103.76	3	104.33	103.50	18.1	32,371	0.06%
2023/03/31	3.1	104.02	0.5	104.61	104.00	2.6	31,976	0.01%
2023/03/30	5.1	103.52	4.1	104.25	104.50	1.1	32,025	0.00%
2023/03/29	13.1	103.50	0	0.00	103.50	13.1	32,165	0.04%
2023/03/28	3	103.33	0	103.50	103.00	3	32,556	0.01%
2023/03/27	8.1	104.31	2.4	104.21	103.50	5.7	32,645	0.02%
2023/03/24	1	104.50	18.1	104.76	105.50	-17.1	33,306	-0.05%
2023/03/23	6	103.17	0.1	103.50	103.50	5.9	32,568	0.02%
2023/03/22	1	103.50	2.4	103.79	103.50	-1.4	32,454	0.00%
2023/03/21	2	103.00	3.3	103.65	103.50	-1.2	32,672	0.00%
2023/03/20	2.1	102.52	0	0.00	102.50	2.1	32,644	0.01%
2023/03/17	3.1	103.01	22.1	103.93	103.50	-19	32,828	-0.06%
2023/03/16	7.1	102.50	51	102.50	102.00	-43.9	32,303	-0.14%
2023/03/15	3	102.83	2	102.75	102.50	1	32,585	0.00%
2023/03/14	13.2	102.04	8	102.31	102.00	5.2	33,160	0.02%
2023/03/13	7	101.50	1	103.00	103.00	6	33,434	0.02%
2023/03/10	18.1	101.67	8	101.94	102.00	10.1	34,333	0.03%
2023/03/09	97.4	102.95	9	103.06	102.50	88.4	34,973	0.25%
2023/03/08	71	104.46	9.1	104.45	104.00	62	35,167	0.18%
2023/03/07	29.1	105.01	9.8	104.72	105.00	19.3	35,211	0.05%
2023/03/06	2	103.25	24	103.73	103.50	-22	34,782	-0.06%
2023/03/03	16.1	102.85	6	103.17	102.50	10.1	34,733	0.03%
2023/03/02	16	101.88	10	102.00	102.50	6	34,949	0.02%
2023/03/01	16	100.35	3.9	102.27	102.00	12.1	35,010	0.03%
2023/02/24	11.1	101.86	7	102.21	101.00	4.1	34,736	0.01%
2023/02/23	12	102.38	1	103.00	103.00	11	34,341	0.03%
2023/02/22	14.3	101.72	5	101.60	102.00	9.3	34,713	0.03%
2023/02/21	7	102.50	4.1	102.50	102.50	2.9	34,783	0.01%
2023/02/20	9	103.22	5	103.20	103.00	4	35,331	0.01%
2023/02/17	7	103.00	9.1	103.33	103.50	-2.1	35,745	-0.01%
2023/02/16	6.5	102.96	5.3	103.19	103.50	1.2	36,384	0.00%
2023/02/15	6.7	102.04	3	102.17	102.50	3.7	37,202	0.01%
2023/02/14	11	101.73	4.2	102.00	102.00	6.8	37,250	0.02%
2023/02/13	13.3	101.49	1	101.51	101.00	12.3	37,616	0.03%
2023/02/10	12.1	101.34	7	101.50	101.50	5.1	37,809	0.01%
2023/02/09	21.4	100.90	3.1	101.18	101.00	18.3	38,059	0.05%
2023/02/08	6.3	100.68	1	100.50	100.50	5.3	38,379	0.01%
2023/02/07	23.4	100.84	10	101.00	100.50	13.4	38,627	0.03%
2023/02/06	19.7	101.55	38.3	101.53	101.50	-18.6	38,581	-0.05%
2023/02/03	32.6	99.84	4	99.75	99.60	28.6	38,523	0.07%
2023/02/02	38.1	100.46	21.2	100.24	100.00	16.9	38,531	0.04%
2023/02/01	15.5	100.05	2.2	100.00	100.00	13.3	38,077	0.03%
2023/01/31	49.3	100.01	15.1	99.49	99.70	34.2	37,933	0.09%
2023/01/30	20.1	98.25	1.2	99.42	98.10	19	37,093	0.05%
2023/01/17	11.4	98.14	0	0.00	98.10	11.4	36,341	0.03%
2023/01/16	19.3	98.69	0	0.00	98.10	19.3	36,361	0.05%
2023/01/13	3.3	98.76	2.4	98.95	98.60	0.9	36,315	0.00%
2023/01/12	7.6	98.94	0	0.00	98.60	7.6	36,978	0.02%
2023/01/11	3.2	99.25	2	99.40	99.10	1.2	37,569	0.00%
2023/01/10	2.2	99.30	2	99.35	99.40	0.2	37,879	0.00%
2023/01/09	16.1	99.31	5.1	99.30	99.10	11	38,027	0.03%
2023/01/06	35.3	98.69	3	98.67	98.40	32.3	37,890	0.09%
2023/01/05	13.4	98.22	2	98.05	98.00	11.4	38,045	0.03%
2023/01/04	21.2	98.27	1	98.10	98.10	20.2	38,079	0.05%
2023/01/03	15.1	98.70	4.1	98.99	99.10	11	38,013	0.03%
2022/12/30	5	99.92	1	100.00	99.90	4	37,602	0.01%
2022/12/29	32.1	99.74	3	99.83	99.70	29.1	37,753	0.08%
2022/12/28	2.3	100.06	0	0.00	100.50	2.3	38,005	0.01%
2022/12/27	3.1	100.68	2	100.50	100.50	1.1	37,915	0.00%
2022/12/26	0.1	101.50	1	101.50	101.00	-1	38,115	0.00%
2022/12/23	2	100.50	2	100.50	101.00	0	38,434	0.00%
2022/12/22	1.1	100.52	4	101.00	101.00	-3	38,849	-0.01%
2022/12/21	6.1	100.25	1	101.00	100.00	5.1	39,308	0.01%
2022/12/20	13.4	100.35	1	100.50	100.00	12.4	39,198	0.03%
2022/12/19	4.2	100.64	3	101.50	101.50	1.2	39,135	0.00%
2022/12/16	24.2	100.65	2	101.00	100.50	22.2	38,899	0.06%
2022/12/15	5	101.50	0	0.00	101.50	5	38,102	0.01%
2022/12/14	8	102.00	1.1	102.50	102.50	6.9	38,124	0.02%
2022/12/13	19.5	101.27	0	0.00	101.00	19.5	38,141	0.05%
2022/12/12	5.3	101.33	0	102.00	102.00	5.2	37,850	0.01%
2022/12/09	6.2	102.50	3	102.34	102.00	3.1	38,145	0.01%
2022/12/08	9.1	101.62	1	101.50	101.50	8.1	37,890	0.02%
2022/12/07	14.1	102.79	6	102.42	102.00	8.1	37,817	0.02%
2022/12/06	20.5	103.53	9	103.44	103.00	11.5	37,621	0.03%
2022/12/05	5.1	106.39	3	106.50	105.50	2.1	37,014	0.01%
2022/12/02	25.2	105.38	35.1	105.33	105.50	-9.9	36,500	-0.03%
2022/12/01	15.3	102.70	27.3	102.55	103.00	-12	35,734	-0.03%
2022/11/30	14.2	100.65	3.5	101.36	100.50	10.7	34,905	0.03%
2022/11/29	4.5	99.93	0.4	100.21	100.00	4.2	34,038	0.01%
2022/11/28	21.6	99.97	0	0.00	100.00	21.6	33,757	0.06%
2022/11/25	6.9	100.61	12	100.96	100.50	-5.1	33,605	-0.02%
2022/11/24	49.8	100.06	11	100.55	101.00	38.8	33,507	0.12%
2022/11/23	10.2	100.91	3	101.17	100.50	7.2	33,169	0.02%
2022/11/22	9.2	100.40	0	0.00	100.50	9.2	33,091	0.03%
2022/11/21	7	100.57	0.5	100.60	100.00	6.5	32,902	0.02%
2022/11/18	4.7	100.73	5	101.30	100.50	-0.3	32,636	0.00%
2022/11/17	6	101.75	0.3	102.00	101.50	5.7	32,326	0.02%
2022/11/16	17.6	102.21	7.6	102.13	101.50	10	32,188	0.03%
2022/11/15	8	101.50	7.1	101.44	101.50	0.9	31,685	0.00%
2022/11/14	11.1	100.11	5.1	100.91	101.50	6	31,198	0.02%
2022/11/11	35.5	100.29	5	100.10	100.00	30.5	30,512	0.10%
2022/11/10	9.3	100.84	3	100.83	100.50	6.3	29,543	0.02%
2022/11/09	4.1	101.75	4.1	101.52	102.50	-0.1	29,373	0.00%
2022/11/08	9.2	100.28	2.1	100.02	100.00	7.1	29,190	0.02%
2022/11/07	14.1	100.05	0.5	100.50	100.00	13.6	29,498	0.05%
2022/11/04	33	99.99	2.1	100.26	100.50	30.9	29,858	0.10%
2022/11/03	13.2	100.96	3	101.00	101.00	10.2	29,990	0.03%
2022/11/02	4	101.50	1	101.50	102.00	3	29,765	0.01%
2022/11/01	27.7	101.13	2	101.50	101.50	25.7	29,668	0.09%
2022/10/31	7.3	102.16	13	101.50	102.50	-5.7	29,304	-0.02%
2022/10/28	1	103.50	1.1	104.00	104.00	-0.1	29,222	0.00%
2022/10/27	0	0.00	7.1	104.50	104.00	-7.1	29,368	-0.02%
2022/10/26	0	0.00	14	103.75	104.00	-14	29,519	-0.05%
2022/10/25	1.1	102.50	15	102.83	103.50	-13.9	29,293	-0.05%
2022/10/24	10.2	103.60	3.2	103.53	103.00	7	29,045	0.02%
2022/10/21	3.1	103.02	6.1	102.93	103.50	-3	28,923	-0.01%
2022/10/20	9.4	101.56	0.1	103.00	102.50	9.3	29,034	0.03%
2022/10/19	3.2	103.36	3	103.83	103.00	0.2	28,453	0.00%
2022/10/18	14.8	104.10	0	0.00	103.50	14.8	28,204	0.05%
2022/10/17	8.3	104.88	1.2	105.00	105.00	7.1	28,041	0.03%
2022/10/14	1.1	104.59	3	105.00	105.00	-1.9	27,956	-0.01%
2022/10/13	3	103.50	2	103.75	103.50	1	28,122	0.00%
2022/10/12	10.2	103.20	1.1	104.00	103.00	9.1	27,974	0.03%
2022/10/11	7.3	104.58	2	104.50	104.00	5.3	27,628	0.02%
2022/10/07	0.1	107.00	10	107.50	107.50	-9.9	27,413	-0.04%
2022/10/06	0	107.00	4	107.13	107.50	-4	27,815	-0.01%
2022/10/05	3.1	106.33	8.4	106.56	107.00	-5.4	27,893	-0.02%
2022/10/04	5	102.40	0	0.00	102.50	5	27,455	0.02%
2022/10/03	2.1	101.03	0	0.00	101.00	2.1	27,474	0.01%
2022/09/30	4	101.25	12	100.96	102.00	-8	27,695	-0.03%
2022/09/29	9.4	101.20	3	102.00	101.50	6.4	27,913	0.02%
2022/09/28	7.7	101.34	0	0.00	100.50	7.7	28,002	0.03%
2022/09/27	12	103.50	0.4	104.00	103.50	11.7	27,942	0.04%
2022/09/26	5.2	104.39	3	104.50	104.00	2.2	28,760	0.01%
2022/09/23	3	106.50	0	106.75	106.50	3	29,122	0.01%
2022/09/22	2	106.50	0.7	107.00	107.00	1.3	29,606	0.00%
2022/09/21	5	107.20	0	0.00	107.00	5	29,763	0.02%
2022/09/20	1	107.50	2	108.00	108.50	-1	29,793	0.00%
2022/09/19	2.6	107.27	4	106.50	107.00	-1.4	29,797	0.00%
2022/09/16	5.1	107.11	0	0.00	107.50	5.1	30,004	0.02%
2022/09/15	4	108.13	1	108.50	108.00	3	30,148	0.01%
2022/09/14	36.6	107.93	2.1	108.00	107.50	34.6	30,383	0.11%
2022/09/13	0	0.00	2	109.50	110.00	-2	30,584	-0.01%
2022/09/12	2	108.50	0.3	108.38	108.50	1.7	30,594	0.01%
2022/09/08	3	106.67	0.6	107.00	107.00	2.4	31,113	0.01%
2022/09/07	6.2	106.92	0	0.00	106.00	6.2	31,387	0.02%
2022/09/06	0	108.00	0.3	108.00	108.50	-0.3	31,270	0.00%
2022/09/05	5	107.80	1.8	108.31	108.00	3.3	31,528	0.01%
2022/09/02	4	107.87	2	108.00	107.50	2	31,931	0.01%
2022/09/01	12	107.54	1	107.50	107.50	11	32,046	0.03%
2022/08/31	2.1	108.95	3.7	108.73	109.00	-1.6	31,915	0.00%
2022/08/30	6.2	108.50	1	108.50	108.50	5.2	31,741	0.02%
2022/08/29	4.3	108.15	1	108.50	108.00	3.3	32,006	0.01%
2022/08/26	1.1	109.52	1	110.00	110.50	0.1	32,155	0.00%
2022/08/25	0.1	109.50	2	110.00	109.50	-2	32,478	-0.01%
2022/08/24	4.1	109.01	1.1	109.05	109.50	3	33,426	0.01%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	0.1	110.55	8.3	110.51	111.00	-8.2	34,940	-0.02%
2022/08/19	4.1	111.12	1.2	111.58	111.00	2.9	35,525	0.01%
2022/08/18	3.1	111.18	2.1	111.74	112.00	1	35,898	0.00%
2022/08/17	0	0.00	6	112.00	112.50	-6	36,728	-0.02%
2022/08/16	2.1	111.25	12.8	110.95	111.00	-10.8	36,840	-0.03%
2022/08/15	12.4	112.06	2.2	112.12	112.00	10.2	36,930	0.03%
2022/08/12	6.1	112.92	4.1	113.24	112.50	2	37,208	0.01%
2022/08/11	20.2	111.01	17.8	111.76	113.00	2.5	37,022	0.01%
2022/08/10	1.1	109.07	22.1	110.00	110.00	-21	36,918	-0.06%
2022/08/09	2	107.51	7.1	108.79	109.00	-5.1	36,398	-0.01%
2022/08/08	1	107.02	3.4	107.80	108.00	-2.3	36,343	-0.01%
2022/08/05	0.1	108.00	5	108.60	108.00	-4.9	36,295	-0.01%
2022/08/04	0.2	107.06	3	108.00	108.00	-2.8	36,249	-0.01%
2022/08/03	1	107.50	7.5	107.53	108.50	-6.4	35,932	-0.02%
2022/08/02	11.2	107.95	5	107.40	108.00	6.2	35,709	0.02%
2022/08/01	8.2	108.50	16.1	108.69	109.00	-7.9	35,441	-0.02%
2022/07/29	42.2	108.53	5.3	108.91	109.00	36.9	35,652	0.10%
2022/07/28	3.1	108.34	3.8	108.28	108.50	-0.7	35,867	0.00%
2022/07/27	3.1	108.00	1.1	108.98	108.00	2	36,003	0.01%
2022/07/26	1.5	107.69	4.2	107.86	108.00	-2.7	35,778	-0.01%
2022/07/25	0	0.00	12.1	107.29	107.50	-12.1	35,635	-0.03%
2022/07/22	3.1	105.84	2.2	106.45	106.00	0.9	35,447	0.00%
2022/07/21	2.3	104.55	3.2	104.64	105.50	-0.9	35,462	0.00%
2022/07/20	0.2	103.78	0	0.00	103.50	0.2	35,419	0.00%
2022/07/19	2.8	104.77	0	0.00	104.00	2.8	35,511	0.01%
2022/07/18	1.1	104.55	3	104.83	105.00	-1.9	35,446	-0.01%
2022/07/15	3.1	105.01	5.1	105.29	105.00	-2	35,469	-0.01%
2022/07/14	0.1	104.91	8.1	104.99	105.00	-8	35,384	-0.02%
2022/07/13	2.1	103.00	4.2	103.00	102.50	-2.1	34,910	-0.01%
2022/07/12	8.1	100.07	3	100.50	100.50	5.1	34,569	0.01%
2022/07/11	10.5	101.35	0	0.00	101.00	10.5	34,330	0.03%
2022/07/08	4.5	102.43	3	103.00	102.00	1.5	34,172	0.00%
2022/07/07	4.3	101.23	9.2	102.88	103.50	-5	33,867	-0.01%
2022/07/06	11.2	100.91	1.1	101.00	100.50	10.1	33,478	0.03%
2022/07/05	5.7	102.40	7.1	101.94	102.50	-1.4	33,199	0.00%
2022/07/04	24.9	100.62	5	100.20	100.00	19.9	32,860	0.06%
2022/07/01	17.5	106.58	3.1	106.34	106.00	14.4	32,262	0.04%
2022/06/30	5.9	109.55	7.1	109.93	109.00	-1.2	31,744	0.00%
2022/06/29	3	111.00	3	111.67	111.00	0	31,393	0.00%
2022/06/28	0	0.00	7	112.00	112.00	-7	31,168	-0.02%
2022/06/27	1	111.50	3.1	111.66	111.00	-2.1	31,040	-0.01%
2022/06/24	2	109.99	3.6	109.92	110.00	-1.5	30,863	0.00%
2022/06/23	1.6	108.51	3.5	108.00	108.00	-1.9	30,701	-0.01%
2022/06/22	2	110.49	0	0.00	109.50	2	30,281	0.01%
2022/06/21	5.1	111.51	5.1	111.77	112.00	0	30,597	0.00%
2022/06/20	4.3	109.25	24.4	109.93	109.00	-20.1	30,276	-0.07%
2022/06/17	3.7	109.73	12	110.00	109.50	-8.3	30,071	-0.03%
2022/06/16	11.2	111.43	2	112.00	111.50	9.1	29,597	0.03%
2022/06/15	3.8	111.87	3	112.00	112.00	0.8	30,439	0.00%
2022/06/14	3.6	110.93	9.2	110.56	111.50	-5.6	30,755	-0.02%
2022/06/13	13.8	111.68	3.2	111.53	111.50	10.6	30,823	0.03%
2022/06/10	3.7	114.50	4	114.50	114.00	-0.3	30,587	0.00%
2022/06/09	1.6	114.89	9.1	115.06	115.50	-7.5	30,617	-0.02%
2022/06/08	6.5	114.20	0.1	114.50	114.00	6.5	30,518	0.02%
2022/06/07	5.9	114.13	5.8	114.57	113.50	0.1	30,625	0.00%
2022/06/06	0.1	115.00	14.5	115.54	115.50	-14.3	30,483	-0.05%
2022/06/02	5.2	114.96	14.1	115.32	114.00	-8.9	30,890	-0.03%
2022/06/01	14.9	114.58	8.1	114.81	114.50	6.8	31,010	0.02%
2022/05/31	2.3	110.90	17.2	112.45	113.00	-14.9	30,133	-0.05%
2022/05/30	1.7	109.40	6	110.25	110.50	-4.3	28,871	-0.01%
2022/05/27	4.1	110.37	34.1	110.09	110.00	-30	28,372	-0.11%
2022/05/26	3.1	109.97	9	109.11	109.00	-5.9	27,992	-0.02%
2022/05/25	2	109.99	15.3	109.40	109.50	-13.2	27,818	-0.05%
2022/05/24	0.2	108.00	7.5	108.89	108.00	-7.3	27,347	-0.03%
2022/05/23	1.2	107.58	5.4	108.13	108.00	-4.2	26,969	-0.02%
2022/05/20	5.1	107.40	27.2	108.05	107.00	-22.1	26,832	-0.08%
2022/05/19	1	105.50	6.2	106.68	107.50	-5.2	26,456	-0.02%
2022/05/18	9	106.83	12.2	106.69	107.00	-3.2	26,023	-0.01%
2022/05/17	1.1	104.98	3	104.83	105.00	-2	25,518	-0.01%
2022/05/16	1	104.00	5	104.20	104.50	-4	25,323	-0.02%
2022/05/13	2	103.50	2	103.75	104.00	0	25,172	0.00%
2022/05/12	1.3	102.55	1	102.50	102.00	0.3	25,217	0.00%
2022/05/11	5.1	103.50	3.3	103.32	103.00	1.7	25,124	0.01%
2022/05/10	0.6	104.00	4	103.87	104.00	-3.4	25,133	-0.01%
2022/05/09	0	0.00	0.8	103.50	104.00	-0.8	25,217	0.00%
2022/05/05	2.1	104.99	2	104.75	104.50	0.1	25,631	0.00%
2022/05/04	3	104.00	11.3	104.00	104.00	-8.3	25,602	-0.03%
2022/05/03	2.1	102.50	0.1	102.00	102.50	2	25,586	0.01%
2022/04/29	1	101.50	3	102.00	102.00	-2	25,993	-0.01%
2022/04/28	1.1	100.55	0	0.00	101.50	1.1	26,305	0.00%
2022/04/27	7.2	99.98	21.3	99.96	100.00	-14.2	26,323	-0.05%
2022/04/26	1.1	100.55	1	101.50	101.00	0.1	26,227	0.00%
2022/04/25	11.6	100.92	6.6	101.24	100.50	5	26,131	0.02%
2022/04/22	0.4	102.64	0.1	103.00	103.50	0.3	25,723	0.00%
2022/04/21	1	103.00	0.1	103.50	103.00	0.9	26,086	0.00%
2022/04/20	2.9	102.34	0	0.00	103.00	2.9	26,106	0.01%
2022/04/19	4.1	102.51	0	0.00	102.00	4.1	26,095	0.02%
2022/04/18	0.1	103.00	0	0.00	102.50	0.1	26,235	0.00%
2022/04/15	4	103.50	0	103.50	103.00	4	26,622	0.01%
2022/04/14	1.1	104.05	0	0.00	104.00	1.1	27,070	0.00%
2022/04/13	0.1	103.00	1.1	104.00	104.00	-1	27,740	0.00%
2022/04/12	1.1	102.55	1.1	102.10	102.00	0	29,846	0.00%
2022/04/11	8.2	102.20	0	102.00	102.00	8.2	29,853	0.03%
2022/04/08	4.5	102.89	0	0.00	103.00	4.5	29,736	0.02%
2022/04/07	12.3	103.67	1	103.00	103.00	11.3	29,605	0.04%
2022/04/06	8.5	104.79	1.1	104.76	105.00	7.5	29,253	0.03%
2022/04/01	3.2	104.69	0	105.00	104.50	3.2	28,990	0.01%
2022/03/31	5.5	106.00	2	106.50	106.00	3.5	28,748	0.01%
2022/03/30	3	105.34	0	0.00	105.50	3	28,608	0.01%
2022/03/29	4.1	105.14	0.1	105.50	105.50	4	28,506	0.01%
2022/03/28	1	105.00	4	105.51	106.00	-3	28,443	-0.01%
2022/03/25	3	106.50	53	106.01	106.00	-50	28,332	-0.18%
2022/03/24	14.2	106.71	21	106.27	106.50	-6.8	28,289	-0.02%
2022/03/23	1.5	104.66	0.1	105.00	105.50	1.4	27,980	0.00%
2022/03/22	55	104.00	6	104.17	104.00	49	28,224	0.17%
2022/03/21	12	105.04	2	105.00	104.50	10	28,256	0.04%
2022/03/18	2.1	104.74	11	104.91	106.00	-8.9	28,271	-0.03%
2022/03/17	2	103.75	2	103.75	104.00	0	27,192	0.00%
2022/03/16	14	100.89	16.4	101.47	101.50	-2.3	26,806	-0.01%
2022/03/15	12	101.42	1	101.00	101.00	11	26,458	0.04%
2022/03/14	2	104.00	1	102.50	102.50	1	26,525	0.00%
2022/03/11	0	0.00	2	103.50	103.50	-2	26,516	-0.01%
2022/03/10	0.2	103.00	3	103.00	103.00	-2.8	26,500	-0.01%
2022/03/09	2.5	101.60	3	102.00	101.50	-0.5	26,385	0.00%
2022/03/08	23	101.37	5.3	100.81	101.50	17.8	26,349	0.07%
2022/03/07	8.4	103.24	0.1	103.00	102.50	8.3	25,720	0.03%
2022/03/04	1.5	104.83	3.8	105.00	105.00	-2.3	25,816	-0.01%
2022/03/03	13.1	104.92	11	105.00	104.50	2.1	25,972	0.01%
2022/03/02	2.1	104.74	1	105.00	104.50	1.1	26,143	0.00%
2022/03/01	1.1	104.55	1.3	104.88	104.50	-0.2	26,204	0.00%
2022/02/25	6	103.08	5.8	103.16	103.00	0.2	26,220	0.00%
2022/02/24	9.8	103.15	16.1	103.00	102.50	-6.3	26,098	-0.02%
2022/02/23	1.1	105.00	1.1	105.00	105.00	0	25,606	0.00%
2022/02/22	11.1	104.50	2	104.50	104.50	9.1	25,709	0.04%
2022/02/21	3	106.33	10	105.95	106.00	-7	25,784	-0.03%
2022/02/18	0.1	105.50	15	105.57	105.50	-14.9	25,924	-0.06%
2022/02/17	5	106.10	13.1	105.96	106.00	-8.1	25,998	-0.03%
2022/02/16	0	0.00	2	105.00	105.50	-2	26,003	-0.01%
2022/02/15	3.1	104.35	4	104.50	104.00	-0.9	26,223	0.00%
2022/02/14	4.6	104.06	3	104.17	104.00	1.6	26,310	0.01%
2022/02/11	1	105.52	1	105.50	106.00	0	26,318	0.00%
2022/02/10	1.2	106.08	9	106.44	106.50	-7.8	26,440	-0.03%
2022/02/09	8	106.00	10.1	105.95	106.50	-2	26,437	-0.01%
2022/02/08	6.1	105.50	4.1	104.77	105.50	2	26,352	0.01%
2022/02/07	4	103.37	9.2	103.55	103.00	-5.2	25,826	-0.02%
2022/01/26	9.5	102.40	0	0.00	102.00	9.5	25,471	0.04%
2022/01/25	4.3	102.62	0	0.00	103.00	4.3	25,257	0.02%
2022/01/24	8.3	103.57	4.2	103.71	103.00	4.1	25,076	0.02%
2022/01/21	10.5	102.26	0	0.00	102.00	10.5	24,727	0.04%
2022/01/20	8.2	103.13	0	0.00	103.00	8.2	24,415	0.03%
2022/01/19	2	103.50	10	103.95	103.50	-8	24,199	-0.03%
2022/01/18	2.1	104.01	11	104.00	103.50	-9	24,100	-0.04%
2022/01/17	5	103.90	12	103.96	103.50	-7	24,204	-0.03%
2022/01/14	7.3	103.38	12	103.42	103.50	-4.7	24,181	-0.02%
2022/01/13	4	105.00	14.2	105.49	105.50	-10.2	24,050	-0.04%
2022/01/12	1	104.50	8	104.50	104.50	-7	24,214	-0.03%
2022/01/11	13.1	104.43	56	104.49	104.50	-43	24,338	-0.18%
2022/01/10	4.1	105.24	2	105.00	104.50	2.1	24,605	0.01%
2022/01/07	11.2	106.59	9	107.50	106.50	2.2	24,846	0.01%
2022/01/06	20.6	107.44	11	107.45	107.00	9.6	24,497	0.04%
2022/01/05	67.1	108.93	85.4	109.09	109.00	-18.4	23,990	-0.08%
2022/01/04	5	103.50	1	103.50	103.50	4	22,264	0.02%
2022/01/03	7	103.61	0	104.50	103.00	7	22,420	0.03%
2021/12/30	0	104.50	0.1	104.50	104.00	-0.1	22,693	0.00%
2021/12/29	2	105.00	2	104.75	105.00	0	23,058	0.00%
2021/12/28	0.3	105.00	1.8	104.72	105.50	-1.5	23,528	-0.01%
2021/12/27	3	104.50	0	0.00	104.50	3	23,690	0.01%
2021/12/24	1	104.01	3	104.50	104.00	-2	24,112	-0.01%
2021/12/23	10	104.00	1	104.00	104.00	9	24,295	0.04%
2021/12/22	5	103.60	1	104.00	103.50	4	24,599	0.02%
2021/12/21	3	104.00	5	104.20	104.50	-2	24,777	-0.01%
2021/12/20	7.4	103.09	8	103.00	103.00	-0.7	24,788	0.00%
2021/12/17	4.8	103.58	2	103.50	103.50	2.8	24,743	0.01%
2021/12/16	14.3	104.26	2	103.50	103.50	12.3	24,530	0.05%
2021/12/15	1.1	104.05	3	104.67	105.00	-1.9	24,606	-0.01%
2021/12/14	7.3	104.43	5.7	104.32	104.50	1.6	24,867	0.01%
2021/12/13	17	104.94	19.1	104.58	104.50	-2	24,882	-0.01%
2021/12/10	10	105.00	15	105.20	105.00	-5	25,648	-0.02%
2021/12/09	3	105.50	2.1	105.99	106.00	0.9	25,628	0.00%
2021/12/08	29.4	105.94	7	106.50	105.00	22.4	25,632	0.09%
2021/12/07	13.5	106.63	0	0.00	106.00	13.5	25,267	0.05%
2021/12/06	15.1	106.43	14	106.39	106.50	1.1	25,185	0.00%
2021/12/03	4.1	105.38	0	0.00	105.00	4.1	25,281	0.02%
2021/12/02	2.1	105.07	2.1	106.71	105.00	0	25,365	0.00%
2021/12/01	5	104.50	3.7	105.24	105.50	1.3	25,219	0.01%
2021/11/30	7.3	104.30	1	105.00	103.50	6.3	25,243	0.02%
2021/11/29	11.4	103.83	5.1	103.61	103.50	6.3	24,913	0.03%
2021/11/26	6.5	104.00	0	0.00	103.50	6.5	24,820	0.03%
2021/11/25	6.1	105.26	1	105.50	105.00	5.1	24,927	0.02%
2021/11/24	8.6	105.22	10.1	105.01	105.50	-1.5	24,868	-0.01%
2021/11/23	9	106.17	5	106.20	106.00	4	24,601	0.02%
2021/11/22	2.1	107.24	3	106.67	106.50	-0.9	24,446	0.00%
2021/11/19	10.2	106.95	3.1	106.85	106.50	7.1	24,384	0.03%
2021/11/18	37.3	106.95	5	107.00	107.00	32.3	24,337	0.13%
2021/11/17	20.2	107.53	2.7	107.44	107.00	17.5	24,205	0.07%
2021/11/16	6.2	108.00	2.1	108.26	108.00	4.1	24,180	0.02%
2021/11/15	6.1	108.99	1.1	109.50	108.00	5	24,775	0.02%
2021/11/12	2	109.00	8.2	108.80	109.00	-6.2	24,877	-0.02%
2021/11/11	8.1	107.57	0	0.00	107.50	8.1	24,858	0.03%
2021/11/10	1	108.50	20.2	108.48	109.00	-19.2	25,126	-0.08%
2021/11/09	5	107.50	5.5	107.45	108.00	-0.5	25,521	0.00%
2021/11/08	21.7	107.36	8	107.00	107.50	13.7	25,431	0.05%
2021/11/05	0.1	108.33	6	107.92	109.00	-5.9	25,877	-0.02%
2021/11/04	5	108.20	9	108.11	108.00	-4	26,297	-0.02%
2021/11/03	0	0.00	0.1	108.50	107.50	-0.1	26,495	0.00%
2021/11/02	0	0.00	1	108.00	107.50	-1	26,978	0.00%
2021/11/01	3.1	107.33	8.1	107.32	106.50	-5.1	26,974	-0.02%
2021/10/29	9.5	107.02	10	107.50	107.00	-0.5	27,025	0.00%
2021/10/28	0.1	108.08	13	108.42	108.50	-13	27,041	-0.05%
2021/10/27	12.1	107.96	1	108.00	108.00	11.1	27,205	0.04%
2021/10/26	3.1	109.00	2	109.00	109.00	1.1	27,413	0.00%
2021/10/25	12	107.92	13	108.62	108.00	-1	27,459	0.00%
2021/10/22	7	107.50	9	108.22	107.50	-2	27,653	-0.01%
2021/10/21	4	108.13	5	108.00	108.00	-1	27,868	0.00%
2021/10/20	7	106.57	20.4	107.33	107.50	-13.4	27,916	-0.05%
2021/10/19	3.2	107.35	3	107.67	107.00	0.2	27,785	0.00%
2021/10/18	13.1	109.42	6	109.25	107.50	7.1	28,334	0.03%
2021/10/15	26.3	109.27	23	109.33	109.50	3.3	28,682	0.01%
2021/10/14	0	0.00	12	106.88	106.50	-12	28,303	-0.04%
2021/10/13	1	105.00	3	105.50	105.50	-2	28,537	-0.01%
2021/10/12	5.1	105.10	12	105.00	105.00	-6.9	28,786	-0.02%
2021/10/08	1.2	107.09	1	107.50	108.00	0.2	29,185	0.00%
2021/10/07	2.1	106.50	10.1	105.71	107.00	-8	29,179	-0.03%
2021/10/06	11.2	103.68	8.1	104.07	103.00	3.1	29,150	0.01%
2021/10/05	20.3	101.58	5.6	101.24	101.50	14.7	28,786	0.05%
2021/10/04	9	103.17	7	103.36	103.00	2	28,567	0.01%
2021/10/01	14.5	103.38	19	103.63	103.00	-4.5	28,543	-0.02%
2021/09/30	9.2	105.16	2	106.00	105.00	7.2	28,439	0.03%
2021/09/29	9.3	104.78	2	105.00	105.00	7.3	28,792	0.03%
2021/09/28	2.2	106.55	50	106.50	106.50	-47.8	29,592	-0.16%
2021/09/27	2	107.75	2	108.00	107.50	0	29,497	0.00%
2021/09/24	2.2	107.46	2	107.50	107.50	0.2	29,530	0.00%
2021/09/23	2	106.50	1	107.00	106.50	1	29,793	0.00%
2021/09/22	18.6	106.49	4	107.00	107.00	14.6	29,774	0.05%
2021/09/17	6.5	108.15	6	108.58	108.50	0.5	29,528	0.00%
2021/09/16	12	108.13	5.1	107.90	107.50	6.9	29,476	0.02%
2021/09/15	68.8	109.52	8	110.00	108.50	60.8	29,612	0.21%
2021/09/14	2	107.50	2	107.00	107.50	0	29,019	0.00%
2021/09/13	8.5	106.97	0	0.00	106.50	8.5	29,065	0.03%
2021/09/10	4.1	108.00	2	107.75	108.00	2.1	29,390	0.01%
2021/09/09	5	106.60	3	106.50	107.00	2	29,660	0.01%
2021/09/08	2.1	108.50	1	107.00	107.50	1.1	29,623	0.00%
2021/09/07	10.3	108.81	0.1	109.50	108.50	10.2	29,547	0.03%
2021/09/06	6.1	111.17	14	111.07	111.00	-7.9	29,553	-0.03%
2021/09/03	6	112.17	3.1	112.00	112.50	2.9	29,849	0.01%
2021/09/02	2	111.50	20.6	111.21	111.50	-18.5	29,768	-0.06%
2021/09/01	10.3	110.50	4.2	110.76	111.00	6.1	29,654	0.02%
2021/08/31	6.1	108.52	12	108.79	111.00	-6	29,587	-0.02%
2021/08/30	2.1	108.47	1	108.50	109.00	1.1	29,418	0.00%
2021/08/27	0.7	108.00	3	108.00	108.00	-2.3	29,666	-0.01%
2021/08/26	1	107.51	3	107.50	107.50	-2	29,835	-0.01%
2021/08/25	2	108.00	1	108.50	108.50	1	30,168	0.00%
2021/08/24	1	108.00	10	108.50	109.00	-9	30,304	-0.03%
2021/08/23	12	106.08	15.3	106.91	107.50	-3.3	30,576	-0.01%
2021/08/20	1.2	104.90	9	104.50	104.50	-7.8	30,649	-0.03%
2021/08/19	6.1	104.10	8	103.43	103.00	-1.8	31,163	-0.01%
2021/08/18	1.4	106.02	1.2	105.00	107.00	0.2	30,717	0.00%
2021/08/17	10.1	106.51	3.3	107.45	106.50	6.8	31,031	0.02%
2021/08/16	3.2	107.36	1.1	107.03	107.50	2.1	31,124	0.01%
2021/08/13	28.1	109.71	6	109.67	109.00	22.1	31,441	0.07%
2021/08/12	3	109.00	2	109.01	109.00	1	31,378	0.00%
2021/08/11	20.1	107.18	8	108.06	109.00	12.1	31,859	0.04%
2021/08/10	10	109.50	1.1	110.00	108.50	9	32,440	0.03%
2021/08/09	1	111.00	4.1	112.00	112.00	-3.1	33,341	-0.01%
2021/08/06	10.1	111.85	6.1	112.67	112.50	4	33,684	0.01%
2021/08/05	4	111.38	2	112.00	112.00	2	34,169	0.01%
2021/08/04	3	111.67	4	112.00	112.00	-1	36,329	0.00%
2021/08/03	10	111.20	2.1	112.00	111.50	7.9	37,309	0.02%
2021/08/02	4	110.50	5.1	111.99	113.00	-1.1	37,640	0.00%
2021/07/30	6.3	109.96	14	110.11	110.00	-7.7	38,246	-0.02%
2021/07/28	6	109.59	10	109.85	110.50	-4	39,142	-0.01%
2021/07/27	0.1	111.00	9	111.22	111.50	-9	40,042	-0.02%
2021/07/26	10.3	109.56	3	109.67	110.00	7.3	40,774	0.02%
2021/07/23	7	110.50	18	111.58	110.50	-11	40,978	-0.03%
2021/07/22	14.7	111.02	4	110.88	110.50	10.7	41,267	0.03%
2021/07/21	29.4	113.29	24.6	114.19	112.50	4.8	41,185	0.01%
2021/07/20	3.3	115.20	5.2	114.92	114.50	-1.9	40,817	0.00%
2021/07/19	11.6	117.11	9	117.22	116.50	2.5	41,033	0.01%
2021/07/16	63	118.70	30.1	119.10	119.50	32.9	41,627	0.08%
2021/07/15	9.9	118.94	19.6	118.56	119.50	-9.7	41,646	-0.02%
2021/07/14	1	117.50	11.1	116.95	116.00	-10.1	41,038	-0.02%
2021/07/13	9.9	116.45	10.3	116.48	116.50	-0.4	41,122	0.00%
2021/07/12	3.2	114.84	1	115.00	115.00	2.2	41,396	0.01%
2021/07/09	6.8	114.08	20	113.78	114.00	-13.3	41,770	-0.03%
2021/07/08	8.2	115.50	4	115.38	115.50	4.2	42,184	0.01%
2021/07/07	25.5	115.49	10.1	115.31	115.00	15.4	42,614	0.04%
2021/07/06	9.2	116.34	19.1	116.40	116.50	-9.8	43,302	-0.02%
2021/07/05	9.1	115.56	24	115.27	117.00	-15	43,911	-0.03%
2021/07/02	1	111.50	2.3	111.78	111.50	-1.3	43,223	0.00%
2021/07/01	6.7	111.71	14	112.04	112.00	-7.3	43,510	-0.02%
2021/06/30	8.4	112.56	1.1	112.55	112.00	7.3	43,940	0.02%
2021/06/29	4.3	111.74	14	112.04	111.50	-9.7	45,039	-0.02%
2021/06/28	10	111.85	0	0.00	111.50	10	46,909	0.02%
2021/06/25	12.1	114.09	6	113.92	113.00	6.1	47,286	0.01%
2021/06/24	6	112.83	12.1	112.05	113.00	-6.1	47,379	-0.01%
2021/06/23	5.4	110.31	4	110.88	111.50	1.4	47,741	0.00%
2021/06/22	2.3	109.65	7	109.29	108.50	-4.7	48,354	-0.01%
2021/06/21	17.3	109.35	6	109.67	108.50	11.3	49,335	0.02%
2021/06/18	9.1	112.34	1	113.00	111.50	8.1	50,635	0.02%
2021/06/17	1.8	111.78	3	111.50	113.00	-1.2	51,947	0.00%
2021/06/16	6.1	112.08	7.1	112.01	111.50	-1	54,351	0.00%
2021/06/15	6.3	112.76	4.2	112.65	113.00	2.1	56,251	0.00%
2021/06/11	6	113.25	6	112.83	113.50	0	58,242	0.00%
2021/06/10	1	111.00	5	110.80	110.50	-4	59,189	-0.01%
2021/06/09	4.2	109.76	59.3	110.08	109.50	-55	60,027	-0.09%
2021/06/08	4.1	110.75	0	0.00	110.50	4.1	61,243	0.01%
2021/06/07	14.2	110.16	35.1	110.43	110.50	-20.9	62,197	-0.03%
2021/06/04	4.4	110.71	3	111.17	112.00	1.4	62,654	0.00%
2021/06/03	5.1	111.51	2	111.25	111.00	3.1	62,906	0.00%
2021/06/02	6.4	112.76	0	0.00	112.00	6.4	63,414	0.01%
2021/06/01	9.1	113.84	27	114.00	114.50	-17.9	64,306	-0.03%
2021/05/31	53	112.98	291.3	113.00	113.50	-238.3	65,255	-0.37%	大賣/鉅額交易
2021/05/28	9.4	110.72	317	110.52	111.00	-307.6	66,126	-0.47%	大賣/鉅額交易
2021/05/27	308	108.02	304	108.51	109.50	4	66,575	0.01%	大買/大賣/
2021/05/26	273.2	111.49	270	112.91	111.50	3.2	67,559	0.00%	大買/大賣/
2021/05/25	12.5	112.26	11.1	112.22	112.00	1.5	69,013	0.00%
2021/05/24	5	108.80	24	109.54	109.50	-19	69,079	-0.03%
2021/05/21	2.7	109.24	22	108.98	109.50	-19.3	69,408	-0.03%
2021/05/20	4	106.00	16	106.03	106.00	-12	69,516	-0.02%
2021/05/19	25	105.52	13.5	105.19	105.00	11.5	70,236	0.02%
2021/05/18	7.3	105.18	15	105.10	107.00	-7.7	70,231	-0.01%
2021/05/17	35.7	99.21	28.2	98.79	98.20	7.5	70,387	0.01%
2021/05/14	14	105.14	9	104.17	104.50	5	70,236	0.01%
2021/05/13	23.4	102.17	27	103.91	103.00	-3.6	70,571	-0.01%
2021/05/12	46.1	100.94	123.6	100.26	102.00	-77.6	70,334	-0.11%	大賣/
2021/05/11	56.7	107.87	21.1	108.40	107.00	35.6	69,233	0.05%
2021/05/10	16	114.80	10	114.70	113.00	6	69,994	0.01%
2021/05/07	24	116.02	24.1	116.56	117.50	-0.1	72,312	0.00%
2021/05/06	3.2	111.68	11	112.14	112.50	-7.8	73,359	-0.01%
2021/05/05	53.6	111.48	22.6	111.22	110.00	31.1	74,195	0.04%
2021/05/04	48.9	108.66	54.1	109.06	108.50	-5.2	75,249	-0.01%
2021/05/03	35.3	113.24	24	112.87	112.50	11.2	76,133	0.01%
2021/04/29	14.4	117.25	17	117.44	116.00	-2.6	78,603	0.00%
2021/04/28	16.4	117.11	10.8	117.50	117.00	5.6	79,282	0.01%
2021/04/27	24.5	119.53	20.4	119.23	118.50	4.1	80,842	0.01%
2021/04/26	28	118.23	17.1	118.65	117.50	11	81,368	0.01%
2021/04/23	15.9	118.01	16.7	118.32	119.00	-0.7	82,262	0.00%
2021/04/22	28.5	118.54	22.3	118.79	117.50	6.3	84,441	0.01%
2021/04/21	17.7	120.27	8	120.31	120.00	9.7	88,574	0.01%
2021/04/20	2.2	121.74	78	121.63	122.00	-75.9	89,305	-0.08%
2021/04/19	22.2	122.05	13	121.92	121.50	9.2	90,633	0.01%
2021/04/16	34	122.93	31.1	123.00	123.50	2.8	91,260	0.00%
2021/04/15	6.3	120.33	16.1	120.19	121.00	-9.8	92,273	-0.01%
2021/04/14	24.7	120.91	12.2	120.66	121.50	12.5	93,500	0.01%
2021/04/13	4.1	122.14	76.8	122.17	122.50	-72.7	96,281	-0.08%
2021/04/12	25.9	120.93	19.1	120.74	120.50	6.8	99,322	0.01%
2021/04/09	21.4	120.91	17.2	121.49	120.00	4.2	102,027	0.00%
2021/04/08	19.2	122.40	24	122.40	122.50	-4.9	101,224	0.00%
2021/04/07	11.3	123.32	19	123.24	123.50	-7.8	101,243	-0.01%
2021/04/06	11.1	123.00	15.2	123.23	122.50	-4	101,439	0.00%
2021/04/01	46.5	122.07	41	122.37	121.50	5.5	101,864	0.01%
2021/03/31	76	124.65	25.2	124.56	124.00	50.8	102,143	0.05%
2021/03/30	14.4	128.93	14	129.29	129.50	0.4	100,661	0.00%
2021/03/29	15.2	128.07	12	128.12	128.50	3.2	100,823	0.00%
2021/03/26	5.1	127.00	192.8	126.89	126.50	-187.7	101,700	-0.18%	大賣/鉅額交易
2021/03/25	67.4	127.44	25	126.80	126.50	42.3	101,299	0.04%
2021/03/24	43.7	129.02	22.1	129.39	128.00	21.6	100,686	0.02%
2021/03/23	62.3	131.68	36.5	131.73	130.50	25.8	99,806	0.03%
2021/03/22	25.9	126.66	47.5	127.42	130.00	-21.6	98,701	-0.02%
2021/03/19	110.1	125.25	68.9	124.88	123.50	41.2	97,546	0.04%	大買/
2021/03/18	26.5	129.67	59.4	129.65	129.50	-32.9	95,637	-0.03%
2021/03/17	41.3	125.72	88.6	125.98	126.00	-47.3	94,357	-0.05%
2021/03/16	21.3	122.62	40	122.51	123.00	-18.7	92,873	-0.02%
2021/03/15	3.6	119.59	47.7	120.63	121.00	-44.1	92,452	-0.05%
2021/03/12	27.1	118.80	69.6	119.40	120.00	-42.5	93,263	-0.05%
2021/03/11	50.4	117.27	56	117.03	117.00	-5.6	94,385	-0.01%
2021/03/10	8.3	115.62	21.4	116.38	115.50	-13.2	93,926	-0.01%
2021/03/09	7.3	113.34	6.1	114.31	115.00	1.2	93,640	0.00%
2021/03/08	8.1	114.93	8	114.94	113.50	0.1	93,481	0.00%
2021/03/05	23.5	114.47	12.1	114.58	115.00	11.5	92,985	0.01%
2021/03/04	25.3	114.46	7.6	114.17	114.50	17.7	92,545	0.02%
2021/03/03	45	114.65	40.1	114.49	115.50	4.8	91,575	0.01%
2021/03/02	22.3	113.86	31	113.97	112.00	-8.7	90,689	-0.01%
2021/02/26	48.5	112.80	3	112.83	112.00	45.5	90,179	0.05%
2021/02/25	20	115.03	65	115.03	116.50	-45	88,553	-0.05%
2021/02/24	14.5	112.28	8.1	111.52	110.50	6.4	87,097	0.01%
2021/02/23	24.3	109.62	22.1	110.45	111.50	2.2	86,598	0.00%
2021/02/22	13.6	112.07	22	112.90	111.00	-8.4	86,137	-0.01%
2021/02/19	27	110.11	57	110.25	110.00	-30	85,645	-0.04%
2021/02/18	8.6	113.47	9.1	113.45	113.00	-0.5	84,850	0.00%
2021/02/17	35.9	113.96	58	114.49	114.00	-22.1	84,908	-0.03%
2021/02/05	53.6	114.26	30.8	114.49	113.50	22.8	83,928	0.03%
2021/02/04	35.1	113.89	29.2	114.45	114.00	5.9	83,134	0.01%
2021/02/03	27.3	116.85	31.4	116.60	116.50	-4.1	82,680	0.00%
2021/02/02	28.1	115.88	40.8	115.89	116.50	-12.7	82,107	-0.02%
2021/02/01	51.4	111.20	44.4	111.22	113.00	7	81,389	0.01%
2021/01/29	115.9	115.64	56.1	115.31	111.50	59.9	79,640	0.08%	大買/
2021/01/28	195.2	119.73	47.2	119.24	118.50	148	76,874	0.19%	大買/鉅額交易
2021/01/27	27.9	123.29	29.1	123.34	123.00	-1.1	75,136	0.00%
2021/01/26	68.2	123.14	44.9	121.96	122.00	23.4	73,916	0.03%
2021/01/25	86.7	120.26	69.2	120.52	123.00	17.5	72,070	0.02%
2021/01/22	63.3	120.01	93.9	120.22	121.50	-30.7	70,174	-0.04%
2021/01/21	25.7	116.73	19.5	116.09	117.00	6.3	67,021	0.01%
2021/01/20	20.3	116.22	24.3	115.83	114.50	-4.1	66,129	-0.01%
2021/01/19	77.4	115.54	252.7	115.06	115.00	-175.3	64,197	-0.27%	大賣/鉅額交易
2021/01/18	75.3	112.95	48.8	113.24	114.00	26.4	63,005	0.04%
2021/01/15	123.8	116.03	85.4	115.80	115.50	38.4	61,737	0.06%	大買/
2021/01/14	96.2	113.81	189.3	112.94	116.00	-93.2	59,302	-0.16%	大賣/
2021/01/13	60	106.18	32.6	105.93	106.50	27.4	54,542	0.05%
2021/01/12	34.5	104.73	39	103.94	104.00	-4.5	53,983	-0.01%
2021/01/11	36.1	107.76	42	107.57	107.50	-5.9	53,647	-0.01%
2021/01/08	68.2	108.08	69.8	108.31	108.00	-1.5	53,291	0.00%
2021/01/07	107.6	106.57	43	106.95	107.00	64.6	51,832	0.12%	大買/
2021/01/06	148.6	106.45	106.6	105.33	105.00	42.1	50,561	0.08%	大買/大賣/
2021/01/05	101.4	102.91	79.9	103.35	104.00	21.5	47,274	0.05%	大買/
2021/01/04	57.7	97.80	131.7	96.16	99.90	-74	44,037	-0.17%	大賣/
2020/12/31	52.3	91.41	62	91.61	92.00	-9.7	40,427	-0.02%
2020/12/30	12	90.82	68	90.87	91.60	-56	40,179	-0.14%
2020/12/29	22.5	90.79	23.9	90.92	90.40	-1.4	39,796	0.00%
2020/12/28	62.2	92.16	30.5	92.37	91.80	31.8	39,355	0.08%
2020/12/25	102	91.59	59.3	91.68	91.80	42.7	38,556	0.11%	大買/
2020/12/24	88.3	89.46	17.3	89.44	89.60	71	37,188	0.19%
2020/12/23	20	88.97	22.1	88.74	88.80	-2.1	37,032	-0.01%
2020/12/22	45.3	88.45	44	88.96	87.70	1.3	36,732	0.00%
2020/12/21	17	87.86	6.6	87.94	88.00	10.4	36,124	0.03%
2020/12/18	1.4	87.87	1	88.00	87.70	0.4	35,941	0.00%
2020/12/17	13.1	88.01	9	87.89	87.80	4.1	35,866	0.01%
2020/12/16	2	87.70	11.1	87.79	88.20	-9.1	35,716	-0.03%
2020/12/15	13	86.88	5	86.82	87.10	8	35,463	0.02%
2020/12/14	14.3	88.16	13	88.51	87.70	1.3	35,162	0.00%
2020/12/11	16.7	87.45	13	87.31	87.60	3.7	34,666	0.01%
2020/12/10	46.9	87.97	18.2	87.63	87.70	28.7	33,930	0.08%
2020/12/09	26.5	88.74	45.7	88.74	89.00	-19.2	33,480	-0.06%
2020/12/08	67.8	88.29	28	88.28	87.60	39.8	32,621	0.12%
2020/12/07	50.7	85.55	63.2	86.35	87.90	-12.5	31,140	-0.04%
2020/12/04	41.1	82.90	39.2	82.90	82.90	1.9	28,798	0.01%
2020/12/03	10.1	82.07	49.2	82.00	82.00	-39.1	28,368	-0.14%
2020/12/02	10	82.77	4.9	82.54	82.70	5.1	28,204	0.02%
2020/12/01	1.6	82.25	11	82.57	82.90	-9.4	28,227	-0.03%
2020/11/30	2.2	82.16	17	82.65	82.30	-14.8	28,504	-0.05%
2020/11/27	3	82.53	10	82.67	82.60	-7	27,917	-0.03%
2020/11/26	24	82.96	32.3	82.86	83.00	-8.3	27,869	-0.03%
2020/11/25	10	81.98	12	81.93	82.00	-2	27,823	-0.01%
2020/11/24	6	82.38	7	82.07	82.00	-1	27,853	0.00%
2020/11/23	4	82.78	116	82.94	82.90	-112	27,877	-0.40%	大賣/鉅額交易
2020/11/20	23	82.23	13	82.42	82.50	10	27,738	0.04%
2020/11/19	7.2	82.74	27	82.74	82.90	-19.8	27,618	-0.07%
2020/11/18	12.1	82.93	4.6	83.06	83.20	7.5	27,595	0.03%
2020/11/17	4	82.83	9.1	82.68	83.00	-5.1	27,491	-0.02%
2020/11/16	3.3	82.67	21	82.59	82.60	-17.7	27,885	-0.06%
2020/11/13	9.3	81.57	4	81.43	81.40	5.3	27,577	0.02%
2020/11/12	5	81.72	16	81.73	81.90	-11	27,494	-0.04%
2020/11/11	4	81.28	2	81.45	81.60	2	27,213	0.01%
2020/11/10	18.1	80.73	8.3	80.73	80.80	9.8	27,174	0.04%
2020/11/09	11.1	80.86	10.3	81.09	81.20	0.8	28,235	0.00%
2020/11/06	3	79.73	23	79.56	79.70	-20	28,321	-0.07%
2020/11/05	7	78.86	1	78.90	79.00	6	28,488	0.02%
2020/11/04	2.3	78.64	4	78.85	78.80	-1.7	29,073	-0.01%
2020/11/03	2.1	78.30	12	78.30	78.30	-9.9	29,122	-0.03%
2020/11/02	17	78.00	2	78.00	78.30	15	29,432	0.05%
2020/10/30	1.1	77.62	2	77.61	77.50	-0.9	29,600	0.00%
2020/10/29	5.1	77.55	6	77.52	78.00	-1	29,550	0.00%
2020/10/28	6	79.10	2	78.55	78.30	4	30,059	0.01%
2020/10/27	3	79.63	5	79.70	80.00	-2	30,234	-0.01%
2020/10/26	13	80.38	13.2	80.30	80.20	-0.2	30,632	0.00%
2020/10/23	9	80.74	1	80.60	80.70	8	31,049	0.03%
2020/10/22	2	80.75	6.5	80.65	80.80	-4.5	32,073	-0.01%
2020/10/21	9	80.68	5	80.60	80.40	4	32,779	0.01%
2020/10/20	58	81.44	18	81.19	81.40	40	33,058	0.12%
2020/10/19	20	80.96	47	80.68	81.30	-27	33,610	-0.08%
2020/10/16	20.6	78.83	16	79.24	78.60	4.6	33,408	0.01%
2020/10/15	1	78.10	5.1	78.28	78.10	-4.1	33,847	-0.01%
2020/10/14	7	78.24	6	78.32	78.00	1	34,602	0.00%
2020/10/13	2	78.30	18.1	78.39	78.90	-16.1	34,800	-0.05%
2020/10/12	5	78.62	15	78.53	78.70	-10	35,259	-0.03%
2020/10/08	11.3	77.72	2	77.80	78.00	9.3	35,425	0.03%
2020/10/07	2	77.45	48	77.42	77.40	-46	35,744	-0.13%
2020/10/06	1.1	77.71	3	77.87	77.80	-2	36,066	-0.01%
2020/10/05	5.2	77.89	1	78.10	77.70	4.2	36,653	0.01%
2020/09/30	7	77.64	5	77.72	77.40	2	37,159	0.01%
2020/09/29	16.4	77.45	3	77.80	77.00	13.4	37,455	0.04%
2020/09/28	3	76.73	7	76.26	76.90	-4	37,793	-0.01%
2020/09/25	10	74.50	7	75.04	74.30	3	38,001	0.01%
2020/09/24	62.2	75.16	3.4	75.23	75.00	58.8	38,076	0.15%
2020/09/23	5	76.86	14	76.98	76.70	-9	37,687	-0.02%
2020/09/22	1	77.00	3.1	77.10	76.80	-2.1	38,132	-0.01%
2020/09/21	3.3	77.57	1	78.20	77.40	2.3	38,706	0.01%
2020/09/18	2	77.85	3	77.77	77.60	-1	40,000	0.00%
2020/09/17	12.6	78.20	1	78.10	78.10	11.6	40,947	0.03%
2020/09/16	6	78.83	15.5	78.88	78.80	-9.5	41,362	-0.02%
2020/09/15	6	79.13	7	79.11	79.10	-1	41,339	0.00%
2020/09/14	12	78.71	12.3	79.34	79.40	-0.3	41,646	0.00%
2020/09/11	10	78.35	13	78.30	78.50	-3	41,491	-0.01%
2020/09/10	7.2	78.36	8	78.45	78.50	-0.8	41,523	0.00%
2020/09/09	7	77.37	2	77.70	77.90	5	41,410	0.01%
2020/09/08	2.3	77.74	3	77.83	77.50	-0.7	41,473	0.00%
2020/09/07	5.2	77.15	0	0.00	77.30	5.2	41,611	0.01%
2020/09/04	20.2	76.96	7	77.04	76.90	13.2	41,954	0.03%
2020/09/03	31.6	78.43	5	78.30	77.70	26.6	41,789	0.06%
2020/09/02	10	77.21	4.1	77.29	77.80	5.9	41,734	0.01%
2020/09/01	2	76.75	1	77.00	77.00	1	42,211	0.00%
2020/08/31	17	77.35	4	77.58	76.90	13	42,474	0.03%
2020/08/28	5.3	77.58	7	77.56	77.50	-1.7	42,692	0.00%
2020/08/27	12	77.85	0	0.00	77.50	12	42,988	0.03%
2020/08/26	25	77.96	6.7	78.04	78.20	18.3	43,281	0.04%
2020/08/25	26	78.10	1.2	78.48	78.30	24.8	43,441	0.06%
2020/08/24	5.3	78.00	0	78.00	77.60	5.3	43,891	0.01%
2020/08/21	4	77.95	11	78.10	78.20	-7	43,964	-0.02%
2020/08/20	12.1	77.47	31	77.53	77.10	-18.9	43,929	-0.04%
2020/08/19	5.2	79.88	9	80.29	79.30	-3.8	43,368	-0.01%
2020/08/18	3	79.83	2	79.80	79.80	1	43,283	0.00%
2020/08/17	7	80.21	6	80.30	80.20	1	43,604	0.00%
2020/08/14	9	80.10	6.6	80.36	80.40	2.4	43,618	0.01%
2020/08/13	28.1	79.91	6	80.72	79.50	22.1	43,559	0.05%
2020/08/12	14	80.95	26.1	80.76	81.40	-12.1	42,948	-0.03%
2020/08/11	15	80.01	4	79.88	79.80	11	43,139	0.03%
2020/08/10	15	80.21	14.4	80.03	80.50	0.6	43,407	0.00%
2020/08/07	17	78.54	4	79.08	78.30	13	43,275	0.03%
2020/08/06	18	79.24	10	79.45	79.00	8	43,625	0.02%
2020/08/05	6	78.12	12	78.01	77.90	-6	43,829	-0.01%
2020/08/04	7	77.71	20	77.74	78.10	-13	44,340	-0.03%
2020/08/03	16	77.64	2	77.30	77.10	14	44,597	0.03%
2020/07/31	6	78.90	15	78.84	78.40	-9	44,108	-0.02%
2020/07/30	10	77.95	20	77.90	78.00	-10	43,832	-0.02%
2020/07/29	13	78.52	2	78.20	78.00	11	43,666	0.03%
2020/07/28	14.1	79.82	28	79.44	78.40	-13.9	43,848	-0.03%
2020/07/27	21.1	78.45	16	78.36	78.00	5.1	43,342	0.01%
2020/07/24	6.2	80.74	3	80.67	80.00	3.2	42,760	0.01%
2020/07/23	26	81.95	20	82.18	82.10	6	42,348	0.01%
2020/07/22	16	85.49	11	85.76	85.90	5	41,517	0.01%
2020/07/21	27.2	85.54	17	85.62	85.30	10.2	40,594	0.03%
2020/07/20	30	85.96	8.8	86.58	86.80	21.2	39,798	0.05%
2020/07/17	17.4	87.95	6.1	88.23	88.00	11.3	39,066	0.03%
2020/07/16	18.1	87.68	3	87.40	87.60	15.1	39,095	0.04%
2020/07/15	8	86.86	13	86.85	86.60	-5	38,790	-0.01%
2020/07/14	9.1	86.54	6	86.87	86.30	3.1	39,163	0.01%
2020/07/13	2.2	85.88	4	86.18	86.70	-1.8	39,298	0.00%
2020/07/10	31.1	85.46	20	85.27	84.80	11	39,392	0.03%
2020/07/09	3.1	86.17	2.2	86.47	86.20	0.9	39,134	0.00%
2020/07/08	16.2	87.00	10	86.94	87.00	6.2	38,728	0.02%
2020/07/07	30	86.31	21	86.50	87.00	9	38,430	0.02%
2020/07/06	10.1	86.44	25.2	86.36	86.40	-15.2	38,484	-0.04%
2020/07/03	14.1	85.75	7.1	85.41	85.30	7	39,251	0.02%
2020/07/02	12	85.60	19.2	85.70	86.00	-7.2	39,318	-0.02%
2020/07/01	32	86.62	32	86.46	85.90	0	39,567	0.00%
2020/06/30	21	86.19	22	86.02	86.30	-1	39,234	0.00%
2020/06/29	43	84.19	56.3	84.21	85.20	-13.3	38,911	-0.03%
2020/06/24	14	82.71	38.1	82.94	83.50	-24.1	37,861	-0.06%
2020/06/23	13	80.05	7	80.14	80.20	6	37,387	0.02%
2020/06/22	1	78.60	4.3	78.71	78.90	-3.3	37,269	-0.01%
2020/06/19	8	78.34	1	78.50	78.80	7	37,883	0.02%
2020/06/18	3.1	78.31	9	78.58	78.50	-5.9	37,988	-0.02%
2020/06/17	3	78.07	3	78.30	78.20	0	38,713	0.00%
2020/06/16	0	0.00	7	78.34	78.40	-7	40,122	-0.02%
2020/06/15	18.1	77.46	3	77.70	77.00	15.1	41,533	0.04%
2020/06/12	10.1	77.42	5	77.54	78.00	5.1	42,349	0.01%
2020/06/11	19.2	79.15	18	78.82	78.60	1.2	42,992	0.00%
2020/06/10	4.3	79.65	5	79.70	79.90	-0.7	43,388	0.00%
2020/06/09	17.3	79.60	42.3	79.46	79.50	-25	44,767	-0.06%
2020/06/08	19	79.41	22	79.29	79.70	-3	45,559	-0.01%
2020/06/05	2.5	78.26	13	78.08	78.50	-10.5	45,175	-0.02%
2020/06/04	13	78.22	5	78.18	78.40	8	45,232	0.02%
2020/06/03	16	77.96	27	78.04	78.10	-11	45,254	-0.02%
2020/06/02	8	77.04	7	77.04	77.10	1	45,186	0.00%
2020/06/01	31.2	76.32	14	76.49	76.20	17.2	45,106	0.04%
2020/05/29	3	74.40	16	74.89	75.80	-13	45,158	-0.03%
2020/05/28	4	75.43	1	75.00	75.30	3	44,994	0.01%
2020/05/27	7	75.27	1	75.00	75.30	6	45,453	0.01%
2020/05/26	2	75.05	4	74.95	74.80	-2	45,969	0.00%
2020/05/25	26	73.37	1	72.90	73.60	25	46,216	0.05%
2020/05/22	18	73.75	2	74.10	73.60	16	46,552	0.03%
2020/05/21	4.6	74.74	6	74.88	74.70	-1.4	46,325	0.00%
2020/05/20	17	74.72	64	74.51	74.50	-47	46,417	-0.10%
2020/05/19	37	75.06	2	75.00	74.80	35	46,489	0.08%
2020/05/18	29	75.58	8	75.73	75.00	21	46,100	0.05%
2020/05/15	20	77.52	6.3	77.34	77.10	13.7	45,526	0.03%
2020/05/14	221	78.21	219	78.65	78.20	2	45,023	0.00%	大買/大賣/
2020/05/13	25	78.26	20	78.25	78.80	5	44,680	0.01%
2020/05/12	21.2	77.57	2.2	77.73	77.30	19	44,565	0.04%
2020/05/11	20.2	78.37	44.3	78.66	78.90	-24.1	44,747	-0.05%
2020/05/08	15	76.36	22.8	76.39	76.20	-7.8	44,242	-0.02%
2020/05/07	69.1	75.39	8.5	75.19	75.20	60.6	44,308	0.14%
2020/05/06	11	74.48	0	0.00	74.30	11	44,218	0.02%
2020/05/05	10	74.31	7	74.16	74.10	3	44,492	0.01%
2020/05/04	32.6	74.33	2	74.50	74.50	30.6	44,768	0.07%
2020/04/30	7.5	76.49	23	76.63	77.00	-15.5	44,694	-0.03%
2020/04/29	2	75.85	16	75.83	75.60	-14	44,975	-0.03%
2020/04/28	1.1	75.02	3	75.03	75.20	-1.9	45,609	0.00%
2020/04/27	36.3	74.70	19	74.88	74.90	17.3	47,798	0.04%
2020/04/24	6	74.08	6.2	74.08	73.80	-0.2	47,910	0.00%
2020/04/23	13	74.36	9	74.22	74.00	4	48,896	0.01%
2020/04/22	15.1	73.31	11	73.26	73.90	4.1	48,768	0.01%
2020/04/21	36	74.26	7	74.43	73.50	29	48,703	0.06%
2020/04/20	15.1	75.94	8	75.93	76.20	7.1	48,171	0.01%
2020/04/17	14	75.71	29	75.68	75.80	-15	48,024	-0.03%
2020/04/16	127	74.55	101	74.59	74.00	26	47,392	0.05%	大買/大賣/
2020/04/15	468	74.15	14	74.56	74.10	454	47,157	0.96%	大買/鉅額交易
2020/04/14	30	73.79	27	74.06	74.40	3	47,387	0.01%
2020/04/13	36	73.41	29	73.46	73.10	7	47,485	0.01%
2020/04/10	10	73.65	33	73.68	73.90	-23	47,506	-0.05%
2020/04/09	73	74.58	89	74.35	74.00	-16	47,817	-0.03%
2020/04/08	25	73.98	49	73.98	75.00	-24	47,242	-0.05%
2020/04/07	55	71.03	21	71.40	71.20	34	45,981	0.07%
2020/04/06	29	69.96	4	69.50	70.20	25	45,466	0.05%
2020/04/01	9	70.09	3	70.23	70.00	6	44,975	0.01%
2020/03/31	27.1	70.13	20	70.07	69.90	7.1	44,733	0.02%
2020/03/30	12	69.37	8	69.33	70.00	4	44,283	0.01%
2020/03/27	86	70.44	157	70.50	70.10	-71	43,919	-0.16%	大賣/
2020/03/26	60	71.30	12	70.77	71.00	48	43,204	0.11%
2020/03/25	69	71.61	89	71.69	71.40	-20	43,208	-0.05%
2020/03/24	20.2	69.68	17	69.68	69.40	3.2	42,793	0.01%
2020/03/23	43.1	67.67	16.1	68.01	67.50	27	43,074	0.06%
2020/03/20	50.2	70.09	25	70.08	70.80	25.2	42,561	0.06%
2020/03/19	55.2	67.77	62.1	67.43	66.30	-6.9	41,412	-0.02%
2020/03/18	23.4	70.57	19	70.38	70.00	4.4	40,185	0.01%
2020/03/17	21.1	71.02	8	71.51	70.60	13.1	39,472	0.03%
2020/03/16	18.1	72.77	28	72.47	71.10	-9.9	38,858	-0.03%
2020/03/13	31.1	70.65	27.8	72.81	74.60	3.3	38,007	0.01%
2020/03/12	41.3	75.42	5.6	75.26	74.70	35.7	36,846	0.10%
2020/03/11	10	79.29	0	0.00	78.60	10	35,761	0.03%
2020/03/10	13	79.10	8	78.91	79.40	5	35,582	0.01%
2020/03/09	15	79.43	1	80.00	79.10	14	35,358	0.04%
2020/03/06	13	81.11	8	80.93	80.80	5	35,166	0.01%
2020/03/05	13	83.12	8.3	83.04	82.70	4.7	35,040	0.01%
2020/03/04	5.3	81.28	0	0.00	81.70	5.3	35,049	0.02%
2020/03/03	6	81.43	8	81.45	81.00	-2	34,888	-0.01%
2020/03/02	15	78.99	1	79.20	79.20	14	34,638	0.04%
2020/02/27	32	80.63	47	80.11	80.30	-15	34,937	-0.04%
2020/02/26	9	81.29	2	82.00	81.10	7	34,982	0.02%
2020/02/25	12	80.85	33	80.89	82.30	-21	34,763	-0.06%
2020/02/24	39.1	80.73	16	80.70	80.70	23.1	34,847	0.07%
2020/02/21	18.2	81.98	52	81.91	81.70	-33.8	35,036	-0.10%
2020/02/20	20	83.00	14	83.75	82.80	6	36,338	0.02%
2020/02/19	18	83.00	27	83.96	83.80	-9	36,346	-0.02%
2020/02/18	16.2	83.33	11	83.85	83.40	5.2	36,642	0.01%
2020/02/17	22	84.03	0	0.00	83.90	22	37,750	0.06%
2020/02/14	27	84.81	6	84.77	84.90	21	38,341	0.05%
2020/02/13	20	85.47	8	85.13	84.70	12	39,439	0.03%
2020/02/12	7	84.94	24	84.83	85.50	-17	40,708	-0.04%
2020/02/11	18.5	82.52	12	82.95	82.90	6.5	41,559	0.02%
2020/02/10	9.6	81.50	53	81.57	82.00	-43.4	42,608	-0.10%
2020/02/07	25	82.97	41	82.95	82.90	-16	43,602	-0.04%
2020/02/06	25.1	82.56	36	83.13	83.60	-10.9	45,059	-0.02%
2020/02/05	19	82.16	19	82.29	82.20	0	46,922	0.00%
2020/02/04	10.1	82.76	12	82.81	82.20	-1.9	48,200	0.00%
2020/02/03	30	79.57	37	80.70	82.20	-7	48,094	-0.01%
2020/01/31	19	83.15	36	83.84	83.20	-17	47,505	-0.04%
2020/01/30	98.1	84.41	74.5	83.78	83.10	23.7	47,070	0.05%
2020/01/20	3.1	92.86	12	92.72	92.30	-8.9	44,925	-0.02%
2020/01/17	3	92.23	48.4	92.08	92.30	-45.4	44,926	-0.10%
2020/01/16	1	90.00	0	0.00	90.00	1	44,307	0.00%
2020/01/15	0.1	89.60	14	90.04	89.90	-13.9	45,467	-0.03%
2020/01/13	0	0.00	3	89.23	89.60	-3	46,698	-0.01%
2020/01/10	2	88.06	8.4	87.98	89.00	-6.4	47,630	-0.01%
2020/01/09	3	87.43	26	87.54	87.10	-23	48,452	-0.05%
2020/01/08	24.4	86.99	10.1	86.92	86.50	14.4	48,573	0.03%
2020/01/07	12	89.66	22	89.38	89.10	-10	48,302	-0.02%
2020/01/06	10	90.69	0	0.00	90.50	10	48,395	0.02%
2020/01/03	17	91.58	9.1	91.58	91.60	7.9	48,271	0.02%
2020/01/02	15	90.81	11	91.35	90.80	4	48,116	0.01%
2019/12/31	2	90.85	2.2	90.98	90.80	-0.2	48,193	0.00%
2019/12/30	6	91.13	2	91.70	90.90	4	48,265	0.01%
2019/12/27	0	0.00	10	91.69	91.50	-10	48,462	-0.02%
2019/12/26	4.2	90.82	3	90.90	90.80	1.2	48,560	0.00%
2019/12/25	2	91.00	3.2	90.99	91.00	-1.2	49,146	0.00%
2019/12/24	4	90.95	0.3	90.90	90.90	3.7	49,384	0.01%
2019/12/23	4	91.03	6	91.32	91.50	-2	49,552	0.00%
2019/12/20	17.8	91.45	12	91.75	91.10	5.9	49,578	0.01%
2019/12/19	3	91.63	5.9	91.43	92.20	-2.9	49,260	-0.01%
2019/12/18	5	91.92	43.8	91.91	92.40	-38.8	48,958	-0.08%
2019/12/17	2.4	91.16	0	0.00	91.60	2.4	48,539	0.00%
2019/12/16	2	92.20	3.8	91.67	91.60	-1.8	48,561	0.00%
2019/12/13	6	91.75	12	91.88	91.00	-6	48,552	-0.01%
2019/12/12	0	0.00	9.1	91.69	91.00	-9.1	48,727	-0.02%
2019/12/11	1	91.10	11.6	91.03	91.30	-10.6	48,865	-0.02%
2019/12/10	6	90.38	1	90.40	90.30	5	49,354	0.01%
2019/12/09	4	90.90	19.3	91.08	91.00	-15.3	49,715	-0.03%
2019/12/06	2	89.95	3	90.73	90.50	-1	49,472	0.00%
2019/12/05	0	0.00	10	89.97	89.90	-10	49,467	-0.02%
2019/12/04	2	88.96	0	0.00	89.50	2	49,622	0.00%
2019/12/03	2	88.50	19	89.35	90.00	-17	49,672	-0.03%
2019/12/02	9	88.27	4	88.15	88.60	5	49,485	0.01%
2019/11/29	7.7	89.06	1.5	89.57	88.50	6.2	49,213	0.01%
2019/11/28	0.2	89.80	5	90.32	89.80	-4.8	48,897	-0.01%
2019/11/27	3.2	90.48	4.2	90.10	90.60	-1	49,237	0.00%
2019/11/26	1	90.00	17	90.10	89.90	-16	49,243	-0.03%
2019/11/25	18	89.82	6.3	89.47	89.60	11.7	48,294	0.02%
2019/11/22	0.5	91.30	2	91.70	91.40	-1.5	47,978	0.00%
2019/11/21	7	91.81	11.6	91.50	92.50	-4.6	47,972	-0.01%
2019/11/20	7.1	91.94	18.2	92.33	91.90	-11.1	47,375	-0.02%
2019/11/19	9.5	92.29	32	92.15	92.80	-22.5	47,024	-0.05%
2019/11/18	2.8	90.07	8.8	90.43	90.50	-6	45,679	-0.01%
2019/11/15	1	90.20	8	90.48	90.10	-7	45,397	-0.02%
2019/11/14	10	89.92	6.9	90.23	89.30	3.1	45,007	0.01%
2019/11/13	20	89.67	2	89.80	89.70	18	44,081	0.04%
2019/11/12	15	89.11	12.8	89.73	91.00	2.2	43,699	0.00%
2019/11/11	26.3	88.15	41	88.58	87.90	-14.7	42,815	-0.03%
2019/11/08	35.8	91.73	29.6	91.42	90.90	6.2	41,247	0.02%
2019/11/07	11.4	90.54	12.6	90.25	90.80	-1.2	39,749	0.00%
2019/11/06	10	90.11	48	90.05	90.40	-38	38,542	-0.10%
2019/11/05	47	89.82	84.4	89.84	90.00	-37.4	37,282	-0.10%
2019/11/04	13.2	87.74	44.2	87.95	89.00	-31	36,054	-0.09%
2019/11/01	14.5	83.58	47	83.25	84.80	-32.5	34,294	-0.09%
2019/10/31	8.1	80.84	10	81.17	80.60	-1.9	33,093	-0.01%
2019/10/30	12	80.12	1	80.40	80.20	11	32,959	0.03%
2019/10/29	5	80.50	13	80.94	80.80	-8	32,835	-0.02%
2019/10/28	8	80.56	9	80.10	80.10	-1	32,576	0.00%
2019/10/25	6	80.05	6.2	80.17	80.20	-0.2	32,470	0.00%
2019/10/24	11	80.39	14.2	80.44	80.50	-3.2	32,252	-0.01%
2019/10/23	17.6	80.26	21.2	79.99	80.50	-3.6	32,630	-0.01%
2019/10/22	10	78.89	36	79.18	79.50	-26	32,364	-0.08%
2019/10/21	4	76.80	3	77.13	77.60	1	31,601	0.00%
2019/10/18	19	77.49	18	77.54	76.90	1	31,704	0.00%
2019/10/17	23.3	76.23	27.2	76.29	77.20	-3.9	30,791	-0.01%
2019/10/16	8	75.10	11.5	74.96	75.00	-3.5	29,769	-0.01%
2019/10/15	0	0.00	5	74.94	74.70	-5	29,704	-0.02%
2019/10/14	5	74.50	3	74.20	74.50	2	30,027	0.01%
2019/10/09	7.4	73.32	4	73.33	72.90	3.4	29,767	0.01%
2019/10/08	5.4	73.76	6.2	73.93	74.00	-0.7	29,894	0.00%
2019/10/07	5	73.48	2	73.80	73.40	3	29,759	0.01%
2019/10/04	0.2	72.70	2	72.35	72.70	-1.8	29,672	-0.01%
2019/10/03	15	71.93	3	71.87	72.00	12	29,708	0.04%
2019/10/02	8	72.31	2	72.35	72.30	6	29,572	0.02%
2019/10/01	12.3	72.53	38	72.49	72.60	-25.7	29,331	-0.09%
2019/09/27	5	73.38	0	0.00	73.20	5	28,815	0.02%
2019/09/26	3	74.10	1	74.00	74.00	2	28,901	0.01%
2019/09/25	2	74.20	1	74.50	74.80	1	28,895	0.00%
2019/09/24	2	75.00	5	74.92	74.90	-3	29,218	-0.01%
2019/09/23	0	0.00	1	74.70	74.70	-1	29,240	0.00%
2019/09/20	5	74.40	0.2	74.50	74.50	4.8	29,577	0.02%
2019/09/19	12.7	73.82	5	73.84	73.50	7.7	29,314	0.03%
2019/09/18	3	74.50	5	74.54	74.40	-2	29,144	-0.01%
2019/09/17	19	74.71	43	74.64	74.60	-24	29,059	-0.08%
2019/09/16	20	75.88	45	75.92	76.00	-25	29,303	-0.09%
2019/09/12	29	75.50	26.2	75.70	76.00	2.8	29,068	0.01%
2019/09/11	12.6	74.48	0	0.00	74.50	12.6	28,869	0.04%
2019/09/10	3.1	74.29	4	74.05	74.10	-0.9	28,884	0.00%
2019/09/09	15	75.03	6	74.90	74.70	9	29,030	0.03%
2019/09/06	13.1	75.61	5	75.60	75.00	8.1	29,372	0.03%
2019/09/05	3	74.63	26.4	74.84	74.90	-23.4	29,587	-0.08%
2019/09/04	2	73.80	6	74.17	74.30	-4	29,815	-0.01%
2019/09/03	17	73.96	8	73.90	73.60	9	29,905	0.03%
2019/09/02	23.3	73.94	19	74.08	74.00	4.3	30,251	0.01%
2019/08/30	5.2	73.38	33	73.38	74.20	-27.8	30,587	-0.09%
2019/08/29	14	71.99	1	72.00	71.90	13	30,724	0.04%
2019/08/28	4.2	72.17	0.1	72.60	72.40	4.2	31,041	0.01%
2019/08/27	23	72.14	7	72.04	72.20	16	31,307	0.05%
2019/08/26	27.2	71.85	6	71.95	72.00	21.2	31,562	0.07%
2019/08/23	3	73.33	2.3	73.63	73.30	0.7	31,812	0.00%
2019/08/22	11.4	73.54	0	0.00	73.90	11.4	32,267	0.04%
2019/08/21	6.5	73.12	2	73.60	73.50	4.5	34,158	0.01%
2019/08/20	2.3	72.56	11	72.60	72.40	-8.7	34,127	-0.03%
2019/08/19	5	72.72	19	72.79	72.40	-14	34,491	-0.04%
2019/08/16	33	71.47	5	72.18	72.00	28	35,197	0.08%
2019/08/15	21	71.64	7	71.56	71.60	14	35,147	0.04%
2019/08/14	16	73.66	2	73.95	72.60	14	35,268	0.04%
2019/08/13	7	73.14	4.6	73.18	72.90	2.4	35,218	0.01%
2019/08/12	11	73.08	5.3	74.05	73.70	5.7	35,749	0.02%
2019/08/08	5	73.18	52	73.44	73.10	-47	36,472	-0.13%
2019/08/07	9	73.29	2.5	73.20	72.90	6.5	37,306	0.02%
2019/08/06	10	72.65	24	71.85	73.30	-14	37,843	-0.04%
2019/08/05	26	73.22	5	73.62	72.80	21	37,786	0.06%
2019/08/02	23.1	75.83	6	76.20	75.50	17.1	37,404	0.05%
2019/08/01	10.1	77.99	7	78.06	77.90	3.1	37,162	0.01%
2019/07/31	8	78.40	3	78.13	78.60	5	37,041	0.01%
2019/07/30	8.1	77.88	1	77.90	77.80	7.1	37,167	0.02%
2019/07/29	0	0.00	2	78.45	78.40	-2	37,511	-0.01%
2019/07/26	8	78.51	13	78.54	78.40	-5	37,626	-0.01%
2019/07/25	25.2	78.38	14	78.69	78.60	11.2	37,671	0.03%
2019/07/24	35	81.20	31	81.34	81.30	4	37,192	0.01%
2019/07/23	16	80.84	7	81.06	80.90	9	36,534	0.02%
2019/07/22	18.2	80.39	22.4	80.41	80.60	-4.2	36,414	-0.01%
2019/07/19	6	79.52	5	79.58	79.30	1	36,308	0.00%
2019/07/18	6	79.10	2	79.30	79.00	4	36,773	0.01%
2019/07/17	42	79.75	5.6	80.11	79.30	36.4	37,533	0.10%
2019/07/16	14.3	80.30	37	80.01	80.00	-22.7	37,702	-0.06%
2019/07/15	6	77.20	13	77.36	78.10	-7	38,121	-0.02%
2019/07/12	28	77.83	9	77.94	77.60	19	40,175	0.05%
2019/07/11	3.1	78.04	1	78.20	78.20	2.1	41,245	0.00%
2019/07/10	7	77.93	5	78.12	77.90	2	42,238	0.00%
2019/07/09	5.7	77.98	3	78.33	77.90	2.7	43,101	0.01%
2019/07/08	5	78.82	3	78.70	79.00	2	43,727	0.00%
2019/07/05	2.4	78.07	12	78.05	78.20	-9.6	44,148	-0.02%
2019/07/04	15	77.82	7.3	78.09	77.70	7.7	44,538	0.02%
2019/07/03	14	77.99	11	77.95	77.50	3	44,768	0.01%
2019/07/02	3.1	79.10	1	79.40	79.10	2.1	45,091	0.00%
2019/07/01	68	79.05	22	79.20	79.40	46	45,435	0.10%
2019/06/28	19.8	77.59	3	77.77	77.40	16.8	46,469	0.04%
2019/06/27	1	77.00	9	77.53	77.40	-8	48,925	-0.02%
2019/06/26	1	76.20	1.8	76.19	76.30	-0.8	49,037	0.00%
2019/06/25	12	76.55	112	76.81	76.40	-100	48,862	-0.20%	大賣/
2019/06/24	8	76.43	5.1	76.43	77.10	2.9	48,644	0.01%
2019/06/21	21.5	77.71	53	78.24	76.80	-31.5	48,291	-0.07%
2019/06/20	9.5	77.57	16	77.38	77.70	-6.5	47,665	-0.01%
2019/06/19	7	76.56	21	77.03	77.20	-14	47,481	-0.03%
2019/06/18	6	76.57	7	75.99	75.90	-1	46,966	0.00%
2019/06/17	5	75.64	20.9	75.77	76.40	-15.9	46,586	-0.03%
2019/06/14	2.1	74.86	59	75.02	75.10	-56.9	46,296	-0.12%
2019/06/13	13.4	73.89	5.8	74.04	74.20	7.6	45,938	0.02%
2019/06/12	9.7	72.50	12	73.17	73.70	-2.3	45,892	-0.01%
2019/06/11	8	72.34	7	72.57	72.40	1	45,480	0.00%
2019/06/10	24	71.79	37.2	72.14	72.10	-13.2	45,277	-0.03%
2019/06/06	11.4	71.17	7.6	71.37	71.10	3.8	44,971	0.01%
2019/06/05	28	72.10	15	71.91	71.00	13	44,606	0.03%
2019/06/04	67.2	72.43	17	71.97	71.80	50.2	44,249	0.11%
2019/06/03	9	72.68	10	72.82	73.40	-1	43,903	0.00%
2019/05/31	19.3	74.03	20	74.18	73.90	-0.7	43,607	0.00%
2019/05/30	20.4	73.05	22	72.87	73.40	-1.6	42,989	0.00%
2019/05/29	12.2	70.89	6.5	71.45	72.20	5.7	42,844	0.01%
2019/05/28	11.3	71.41	2.6	71.56	71.20	8.7	42,521	0.02%
2019/05/27	6	71.23	9	71.63	71.40	-3	40,574	-0.01%
2019/05/24	26	71.58	9	71.74	71.40	17	40,541	0.04%
2019/05/23	34.8	71.90	10	72.15	71.50	24.8	40,262	0.06%
2019/05/22	12.6	74.19	1	74.20	74.00	11.6	39,723	0.03%
2019/05/21	8	74.99	5	74.98	75.00	3	39,988	0.01%
2019/05/20	3.2	75.03	3.1	75.08	75.00	0.1	39,825	0.00%
2019/05/17	19	75.37	13.1	75.18	74.70	5.9	39,707	0.01%
2019/05/16	27	77.47	2	77.75	75.90	25	39,278	0.06%
2019/05/15	18.7	77.87	3.9	77.87	77.80	14.7	38,512	0.04%
2019/05/14	10	79.56	13.1	79.72	79.70	-3.1	37,886	-0.01%
2019/05/13	14.3	81.71	9	81.81	81.20	5.3	37,563	0.01%
2019/05/10	5.2	83.55	14.4	83.53	83.70	-9.2	37,575	-0.02%
2019/05/09	11	84.91	11	84.38	84.30	0	37,560	0.00%
2019/05/08	2	85.70	5	85.88	85.90	-3	37,350	-0.01%
2019/05/07	32	85.41	3	86.90	86.60	29	37,276	0.08%
2019/05/06	18	85.20	43	85.75	84.90	-25	37,269	-0.07%
2019/05/03	3.5	87.73	0	0.00	88.20	3.5	36,812	0.01%
2019/05/02	1.1	86.61	1	86.90	86.90	0.1	36,616	0.00%
2019/04/30	2.5	86.74	11	86.78	86.90	-8.5	36,365	-0.02%
2019/04/29	7.5	88.01	1	87.80	87.80	6.5	36,026	0.02%
2019/04/26	16	87.44	22	87.36	87.40	-6	35,703	-0.02%
2019/04/25	2.9	86.59	15.4	86.72	86.80	-12.5	35,423	-0.04%
2019/04/24	24	88.15	14.7	86.91	86.90	9.4	35,170	0.03%
2019/04/23	22.6	87.78	7	87.84	88.30	15.6	34,864	0.04%
2019/04/22	22.6	88.36	22.2	88.35	87.80	0.4	34,003	0.00%
2019/04/19	34.7	90.16	20.3	89.84	88.90	14.4	33,706	0.04%
2019/04/18	101	94.34	117.6	94.72	91.60	-16.6	32,619	-0.05%	大買/大賣/
2019/04/17	51.2	91.56	72.3	91.91	91.80	-21.1	30,553	-0.07%
2019/04/16	36	90.04	59.4	90.35	89.90	-23.4	29,346	-0.08%
2019/04/15	24	88.57	31.6	89.08	89.30	-7.6	28,411	-0.03%
2019/04/12	16.4	86.18	45	86.18	86.50	-28.6	27,828	-0.10%
2019/04/11	3	83.93	17.8	83.88	83.80	-14.8	27,456	-0.05%
2019/04/10	1	83.00	14.1	82.98	83.00	-13.1	26,990	-0.05%
2019/04/09	0.5	82.00	7.1	82.52	82.50	-6.6	26,686	-0.02%
2019/04/08	5	82.76	31.2	82.68	82.40	-26.2	26,501	-0.10%
2019/04/03	8.6	81.69	8	81.43	81.90	0.6	25,825	0.00%
2019/04/02	35.9	82.73	45.7	82.54	82.00	-9.7	25,304	-0.04%
2019/04/01	90.5	79.71	87.9	79.91	80.80	2.6	23,838	0.01%
2019/03/29	1	71.70	6.6	73.20	73.50	-5.6	21,133	-0.03%
2019/03/28	0.4	71.80	0	0.00	71.80	0.4	21,058	0.00%
2019/03/27	2.4	71.86	1	72.00	71.90	1.4	21,359	0.01%
2019/03/26	0.6	71.80	0	0.00	71.80	0.6	21,516	0.00%
2019/03/25	7	71.34	1.1	71.68	71.20	5.9	21,784	0.03%
2019/03/22	1	73.20	4	73.08	73.00	-3	21,732	-0.01%
2019/03/20	4	72.10	3	72.17	72.40	1	22,458	0.00%
2019/03/19	5.2	72.06	6.2	72.05	72.30	-1	23,024	0.00%
2019/03/18	0	0.00	20	71.35	72.00	-20	23,226	-0.09%
2019/03/15	1	70.90	2	70.75	70.60	-1	23,470	0.00%
2019/03/14	1	71.10	3.6	70.93	71.10	-2.6	23,311	-0.01%
2019/03/13	6	70.75	0	0.00	70.70	6	24,214	0.02%
2019/03/12	1	71.20	0	0.00	71.20	1	24,353	0.00%
2019/03/11	7	70.50	1	70.70	70.40	6	24,453	0.02%
2019/03/08	27.2	70.71	1	71.10	70.70	26.2	24,916	0.11%
2019/03/07	39	72.24	1	71.70	71.60	38	25,765	0.15%
2019/03/06	40.3	72.30	8	72.20	72.50	32.3	26,193	0.12%
2019/03/05	1.2	71.84	10	71.90	71.90	-8.8	26,787	-0.03%
2019/03/04	21.2	71.97	10	72.20	72.20	11.2	26,928	0.04%
2019/02/27	22	72.74	3	72.70	72.70	19	26,754	0.07%
2019/02/26	8	73.19	52	73.01	72.80	-44	26,722	-0.16%
2019/02/25	0	0.00	0.8	73.40	73.40	-0.8	26,937	0.00%
2019/02/22	11	73.41	0	0.00	73.50	11	27,267	0.04%
2019/02/21	2.1	73.36	2	73.45	73.80	0.1	27,552	0.00%
2019/02/20	11.2	72.70	45.7	73.10	73.20	-34.5	27,545	-0.13%
2019/02/19	0	0.00	5	72.00	72.00	-5	27,169	-0.02%
2019/02/18	1	71.60	0.6	71.00	71.00	0.4	27,351	0.00%
2019/02/15	15	70.57	10	70.50	70.30	5	27,533	0.02%
2019/02/14	10	72.00	6	71.72	71.40	4	27,638	0.01%
2019/02/13	1	71.90	5	72.22	72.00	-4	27,733	-0.01%
2019/02/12	0	0.00	24	71.63	72.00	-24	27,694	-0.09%
2019/02/11	0.2	70.00	0	0.00	69.90	0.2	27,543	0.00%
2019/01/29	7.2	69.90	0.8	70.00	69.90	6.4	27,329	0.02%
2019/01/28	35	70.80	3	70.80	70.80	32	27,288	0.12%
2019/01/25	3.2	70.59	5	70.70	70.70	-1.8	27,511	-0.01%
2019/01/24	12	69.55	10	70.00	70.00	2	27,455	0.01%
2019/01/23	8	69.74	1	69.80	69.70	7	27,740	0.03%
2019/01/21	0.4	71.00	1.4	71.00	71.20	-1	28,393	0.00%
2019/01/18	1	70.70	7	70.57	70.80	-6	29,728	-0.02%
2019/01/17	1	70.30	4	70.53	70.40	-3	30,927	-0.01%
2019/01/16	5	70.50	0	0.00	70.20	5	31,610	0.02%
2019/01/15	16	70.21	23.2	70.22	70.30	-7.2	31,959	-0.02%
2019/01/14	1.2	68.75	0	0.00	68.70	1.2	32,168	0.00%
2019/01/11	3	69.63	2	69.50	69.40	1	33,547	0.00%
2019/01/10	1.2	69.31	0	0.00	69.30	1.2	33,515	0.00%
2019/01/09	5.2	69.51	7.3	69.70	69.90	-2.2	33,515	-0.01%
2019/01/08	2	68.35	1	69.10	68.60	1	33,510	0.00%
2019/01/07	3	69.17	3.2	69.05	69.30	-0.2	33,710	0.00%
2019/01/04	33	67.58	26	67.55	67.60	7	33,606	0.02%
2019/01/03	8	68.91	1	68.90	68.90	7	33,646	0.02%
2019/01/02	3	70.10	4	70.95	70.10	-1	33,501	0.00%
2018/12/28	6	70.87	3.2	70.80	70.80	2.8	33,856	0.01%
2018/12/27	0	0.00	3	71.20	70.80	-3	34,100	-0.01%
2018/12/26	9	71.00	9.5	70.39	70.20	-0.5	34,354	0.00%
2018/12/25	1	70.40	3	70.37	70.70	-2	34,538	-0.01%
2018/12/24	3	71.03	3.7	71.15	71.40	-0.7	35,126	0.00%
2018/12/22	2.1	71.00	7	71.10	70.90	-4.9	35,373	-0.01%
2018/12/21	2	70.75	2	70.55	71.40	0	35,779	0.00%
2018/12/20	0.5	71.50	0	0.00	71.50	0.5	35,804	0.00%
2018/12/19	3	71.50	1	71.80	71.80	2	35,643	0.01%
2018/12/18	1	70.40	0	0.00	70.80	1	35,873	0.00%
2018/12/17	1.2	71.13	6	71.60	71.10	-4.8	36,093	-0.01%
2018/12/14	7.2	71.63	1	72.00	71.50	6.2	36,528	0.02%
2018/12/13	1	71.30	23	72.15	73.00	-22	36,813	-0.06%
2018/12/12	2	70.55	13	70.75	71.20	-11	37,341	-0.03%
2018/12/11	2.8	68.72	10.4	68.59	68.40	-7.6	37,568	-0.02%
2018/12/10	36	67.99	21	67.81	67.70	15	37,759	0.04%
2018/12/07	21.6	69.29	15	69.33	69.10	6.6	37,568	0.02%
2018/12/06	51.4	69.71	5.2	69.30	69.00	46.2	37,365	0.12%
2018/12/05	50	72.13	0	0.00	71.60	50	36,597	0.14%
2018/12/04	4	73.43	7	73.81	73.40	-3	36,922	-0.01%
2018/12/03	2.4	74.00	8.6	73.92	74.00	-6.2	36,977	-0.02%
2018/11/30	0.1	72.40	5	73.30	71.90	-4.9	36,598	-0.01%
2018/11/29	4	73.50	1	74.30	72.40	3	35,692	0.01%
2018/11/28	5.4	72.75	16	72.61	73.10	-10.6	35,289	-0.03%
2018/11/27	24.6	70.43	11	70.62	70.70	13.6	34,839	0.04%
2018/11/26	13	71.02	50	70.92	71.00	-37	34,800	-0.11%
2018/11/23	11.1	69.92	10	70.00	70.00	1.1	34,663	0.00%
2018/11/22	6	69.92	1	70.60	69.50	5	34,653	0.01%
2018/11/21	56	69.13	19	69.77	70.60	37	34,466	0.11%
2018/11/20	46.3	71.78	24.6	71.73	71.00	21.7	34,147	0.06%
2018/11/19	30	73.42	10	73.40	73.40	20	33,901	0.06%
2018/11/16	0	0.00	4	74.68	74.30	-4	34,199	-0.01%
2018/11/15	22	72.77	19	73.37	74.50	3	35,037	0.01%
2018/11/14	7.2	73.92	1.1	73.80	73.30	6.1	34,998	0.02%
2018/11/13	18	74.09	14	74.44	74.40	4	34,972	0.01%
2018/11/12	14.2	76.26	3	76.37	76.20	11.2	34,899	0.03%
2018/11/09	17.2	75.87	11	76.09	76.10	6.2	35,101	0.02%
2018/11/08	9	77.37	7.8	76.86	76.60	1.2	35,138	0.00%
2018/11/07	0	0.00	6.3	77.92	77.90	-6.3	35,022	-0.02%
2018/11/06	13	77.43	7.1	78.41	77.30	5.9	35,016	0.02%
2018/11/05	7	80.00	1	81.00	80.00	6	35,081	0.02%
2018/11/02	8	80.85	1	80.50	81.00	7	35,222	0.02%
2018/11/01	1.3	79.05	2.2	79.90	79.90	-0.9	35,105	0.00%
2018/10/31	0.6	78.80	3	78.24	78.80	-2.5	35,267	-0.01%
2018/10/30	2	76.40	8	75.71	76.40	-6	35,030	-0.02%
2018/10/29	9.2	76.28	11	77.42	75.50	-1.8	35,063	-0.01%
2018/10/26	43.9	77.50	9.9	78.07	76.20	34	35,074	0.10%
2018/10/17	33.9	69.90	11.5	70.13	68.10	22.3	34,592	0.06%
2018/10/16	34.2	70.12	16.1	70.09	70.40	18.1	33,758	0.05%
2018/10/15	15.3	70.68	6.1	70.68	70.50	9.2	33,489	0.03%
2018/10/12	16.2	70.23	17	70.69	71.90	-0.8	33,508	0.00%
2018/10/11	70.7	70.54	57.6	70.22	70.10	13.1	33,512	0.04%
2018/10/09	10	75.65	1	75.80	75.30	9	32,293	0.03%
2018/10/08	25	75.62	19	75.57	75.50	6	32,342	0.02%
2018/10/05	3	75.73	28	75.55	75.60	-25	32,631	-0.08%
2018/10/04	18.2	76.64	5	76.50	76.20	13.2	32,542	0.04%
2018/10/03	0	0.00	4	77.65	77.80	-4	32,668	-0.01%
2018/10/02	2	79.35	6	78.43	78.10	-4	32,896	-0.01%
2018/10/01	10	80.03	0	0.00	79.90	10	32,641	0.03%
2018/09/28	15.3	78.89	13	79.05	79.20	2.3	32,840	0.01%
2018/09/27	5.3	77.93	4.1	78.11	78.70	1.3	32,499	0.00%
2018/09/26	3.2	77.41	19	77.44	77.30	-15.8	32,279	-0.05%
2018/09/25	6	75.88	1	76.10	76.10	5	32,142	0.02%
2018/09/21	9.1	75.31	0	0.00	75.80	9.1	32,370	0.03%
2018/09/20	6	75.58	2	75.65	75.60	4	32,265	0.01%
2018/09/19	3	76.17	16.1	76.20	76.40	-13.1	32,294	-0.04%
2018/09/18	9.4	76.34	0	0.00	75.80	9.4	32,335	0.03%
2018/09/17	1	78.00	0	0.00	77.80	1	32,456	0.00%
2018/09/14	0	0.00	5	77.38	77.90	-5	32,799	-0.02%
2018/09/13	15.1	76.31	0	0.00	76.00	15.1	32,828	0.05%
2018/09/12	7	77.74	3	77.20	77.00	4	32,740	0.01%
2018/09/11	5	76.90	14	76.69	77.70	-9	32,803	-0.03%
2018/09/10	30.2	75.48	5	75.40	75.10	25.2	33,096	0.08%
2018/09/07	37.1	77.98	14	77.72	77.70	23.1	32,715	0.07%
2018/09/06	10.3	79.39	9	79.47	79.30	1.3	32,743	0.00%
2018/09/05	12.6	80.22	5	80.22	80.10	7.5	32,558	0.02%
2018/09/04	3.3	80.28	0	0.00	80.10	3.3	32,939	0.01%
2018/09/03	8	80.10	1	80.10	80.10	7	33,317	0.02%
2018/08/31	13.2	80.45	0	80.80	80.50	13.2	34,592	0.04%
2018/08/30	2	81.30	0	0.00	80.90	2	35,372	0.01%
2018/08/29	3	81.27	0	0.00	81.40	3	35,704	0.01%
2018/08/28	1	81.40	5	81.20	81.20	-4	35,877	-0.01%
2018/08/27	9	80.99	2	80.90	81.00	7	36,077	0.02%
2018/08/24	1	81.00	1	81.50	81.10	0	36,106	0.00%
2018/08/23	6	81.02	32	81.78	81.80	-26	37,143	-0.07%
2018/08/22	0	0.00	3	81.53	81.70	-3	37,444	-0.01%
2018/08/21	4	81.10	0	0.00	81.00	4	37,825	0.01%
2018/08/20	2	81.15	14.9	81.14	81.00	-12.9	38,555	-0.03%
2018/08/17	1	81.10	12	81.78	81.10	-11	39,047	-0.03%
2018/08/16	2	81.60	2	81.35	81.20	0	39,033	0.00%
2018/08/15	22	80.62	4	80.70	81.10	18	38,932	0.05%
2018/08/14	14	81.67	3	81.57	81.30	11	38,576	0.03%
2018/08/13	3	84.13	8	84.58	83.80	-5	37,744	-0.01%
2018/08/10	3	85.87	2	85.65	85.90	1	37,559	0.00%
2018/08/09	10	85.20	10.6	85.19	85.20	-0.6	37,496	0.00%
2018/08/08	1	85.00	4	85.00	85.00	-3	37,984	-0.01%
2018/08/07	44.2	84.67	21	84.52	84.40	23.2	38,653	0.06%
2018/08/06	0.2	84.50	4	84.68	84.60	-3.8	40,277	-0.01%
2018/08/03	0	0.00	0	83.80	83.80	0	40,685	0.00%
2018/08/02	1	84.30	1	84.50	82.80	0	40,725	0.00%
2018/08/01	4	84.03	2	84.10	84.10	2	40,747	0.00%
2018/07/30	0	84.00	10	84.00	84.20	-10	40,734	-0.02%
2018/07/27	2	83.30	0.1	83.20	83.20	2	40,533	0.00%
2018/07/26	4.5	82.74	11	82.71	83.50	-6.5	40,985	-0.02%
2018/07/25	13.1	82.82	8	82.86	82.70	5.1	41,156	0.01%
2018/07/24	11.4	85.49	11	85.39	85.20	0.4	41,023	0.00%
2018/07/23	6	85.07	3	85.40	85.50	3	40,405	0.01%
2018/07/20	11	84.87	5	85.28	85.30	6	40,448	0.01%
2018/07/19	20.4	84.92	7.1	84.99	85.20	13.3	40,634	0.03%
2018/07/18	0	0.00	10	83.96	84.10	-10	41,177	-0.02%
2018/07/17	3	82.77	4	82.60	82.90	-1	41,148	0.00%
2018/07/16	6.4	82.97	3	83.07	82.80	3.4	41,273	0.01%
2018/07/13	3	82.17	10	82.43	82.90	-7	42,018	-0.02%
2018/07/12	2	81.30	0	0.00	81.20	2	42,639	0.00%
2018/07/11	2	81.05	26	81.58	81.60	-24	42,885	-0.06%
2018/07/10	6	80.52	10	80.50	80.50	-4	42,680	-0.01%
2018/07/09	1	80.90	4	81.50	80.80	-3	42,584	-0.01%
2018/07/06	29	80.39	3	80.57	80.50	26	42,830	0.06%
2018/07/05	4	81.28	3	81.10	81.20	1	42,840	0.00%
2018/07/04	4.3	81.23	0	0.00	81.60	4.3	43,143	0.01%
2018/07/03	12	80.85	7	80.87	80.70	5	43,802	0.01%
2018/07/02	10.5	81.70	0	0.00	81.00	10.5	44,386	0.02%
2018/06/29	3	82.47	15	82.28	83.20	-12	44,722	-0.03%
2018/06/28	13	80.72	1	80.60	80.50	12	46,328	0.03%
2018/06/27	5.3	81.11	1	81.10	80.90	4.3	46,430	0.01%
2018/06/26	14	80.62	4.7	80.56	81.00	9.3	46,386	0.02%
2018/06/25	16	81.96	14	81.59	81.50	2	46,072	0.00%
2018/06/22	23.1	82.04	12	82.29	82.30	11.1	45,973	0.02%
2018/06/21	16	82.91	2	83.00	82.70	14	45,954	0.03%
2018/06/20	11	82.29	6	82.30	83.00	5	46,402	0.01%
2018/06/19	23	83.37	8	83.03	83.00	15	46,024	0.03%
2018/06/15	57.3	84.67	14	84.74	85.00	43.3	45,391	0.10%
2018/06/14	28	86.47	1	86.90	85.50	27	44,934	0.06%
2018/06/13	4.2	87.94	4	88.00	87.80	0.2	44,377	0.00%
2018/06/12	9.3	87.42	6	87.47	87.70	3.3	45,087	0.01%
2018/06/11	19	87.67	12	87.41	87.40	7	45,024	0.02%
2018/06/08	39	89.41	8	89.05	88.30	31	45,184	0.07%
2018/06/07	23.3	89.78	21.1	90.21	91.20	2.2	44,916	0.00%
2018/06/06	10	88.83	23	89.03	89.10	-13	44,888	-0.03%
2018/06/05	29	87.88	3	88.10	88.10	26	45,553	0.06%
2018/06/04	10.7	87.71	0	0.00	87.80	10.7	45,573	0.02%
2018/06/01	6	86.82	0	0.00	86.60	6	45,724	0.01%
2018/05/31	4	87.15	2	88.00	85.70	2	45,907	0.00%
2018/05/30	2.2	87.41	4	87.40	87.40	-1.8	45,020	0.00%
2018/05/29	9	88.05	7.2	88.01	87.60	1.9	44,829	0.00%
2018/05/28	6.1	88.49	11	88.31	88.80	-4.9	44,821	-0.01%
2018/05/25	3	85.74	41	84.88	86.50	-38	44,419	-0.09%
2018/05/24	10	84.18	1	84.20	84.10	9	44,188	0.02%
2018/05/23	4	83.75	0	0.00	83.60	4	44,702	0.01%
2018/05/22	13	84.62	1.1	84.99	84.00	11.9	45,124	0.03%
2018/05/21	4	84.90	7	84.97	85.00	-3	45,700	-0.01%
2018/05/18	4	84.50	3	84.40	83.90	1	46,339	0.00%
2018/05/17	8	85.35	2	85.10	84.20	6	47,022	0.01%
2018/05/16	15	84.61	16	84.19	84.60	-1	47,215	0.00%
2018/05/15	13.2	86.95	10.2	87.38	86.00	3	47,488	0.01%
2018/05/14	42	88.77	50.3	88.64	89.00	-8.3	48,662	-0.02%
2018/05/11	6.1	83.93	36	84.20	85.00	-29.9	47,388	-0.06%
2018/05/10	2.1	82.48	2	82.60	82.90	0.1	47,391	0.00%
2018/05/09	6	82.30	0	0.00	81.80	6	47,644	0.01%
2018/05/08	3.3	82.32	16	82.16	82.60	-12.7	48,053	-0.03%
2018/05/07	5	81.46	3	81.60	81.60	2	48,209	0.00%
2018/05/04	5.2	80.60	6	80.48	80.40	-0.9	48,519	0.00%
2018/05/03	31	80.50	15	80.43	80.10	16	48,855	0.03%
2018/05/02	9	82.42	6	81.85	81.80	3	48,950	0.01%
2018/04/30	7	82.69	20	82.80	82.90	-13	49,029	-0.03%
2018/04/27	22.3	81.07	6	81.10	81.50	16.3	49,363	0.03%
2018/04/26	7	80.64	15.7	80.61	80.60	-8.7	49,915	-0.02%
2018/04/25	19.1	80.05	6	80.00	80.40	13.1	50,957	0.03%
2018/04/24	19.1	81.19	7	80.97	80.60	12.1	51,057	0.02%
2018/04/23	45	83.12	13	83.04	83.00	32	50,484	0.06%
2018/04/20	5.2	83.98	1	84.00	84.00	4.2	50,371	0.01%
2018/04/19	12.2	84.02	12	84.60	85.00	0.2	50,547	0.00%
2018/04/18	23	85.40	11	85.38	84.80	12	50,204	0.02%
2018/04/17	18	86.82	6	86.65	86.50	12	50,087	0.02%
2018/04/16	4	87.48	15	87.48	87.60	-11	50,333	-0.02%
2018/04/13	4	87.03	2	87.00	87.00	2	50,506	0.00%
2018/04/12	12	87.01	5	86.88	86.80	7	50,851	0.01%
2018/04/11	19	87.69	14	88.11	87.30	5	51,181	0.01%
2018/04/10	15.2	87.12	2	87.10	87.00	13.2	51,411	0.03%
2018/04/09	8.1	87.32	13	87.04	87.40	-4.9	51,757	-0.01%
2018/04/03	30	87.26	7	87.24	87.20	23	51,281	0.04%
2018/04/02	14.2	88.25	33	88.47	88.10	-18.8	50,921	-0.04%
2018/03/31	86.3	88.82	24	88.66	88.50	62.3	50,680	0.12%
2018/03/30	26	91.71	1	92.10	91.40	25	48,765	0.05%
2018/03/29	10	90.28	6	90.30	90.00	4	48,632	0.01%
2018/03/28	6	90.40	3	90.73	90.10	3	48,333	0.01%
2018/03/27	8	90.93	2	91.10	91.20	6	48,237	0.01%
2018/03/26	10	89.96	4.3	89.96	90.20	5.7	48,082	0.01%
2018/03/23	13.2	90.77	4	91.08	90.40	9.2	48,202	0.02%
2018/03/22	1	93.00	5	92.72	92.80	-4	48,376	-0.01%
2018/03/21	3.3	92.60	0	0.00	92.40	3.3	48,263	0.01%
2018/03/20	1	92.50	4	92.60	92.60	-3	48,615	-0.01%
2018/03/19	4	92.98	1	92.90	92.90	3	48,662	0.01%
2018/03/16	7	93.26	3	93.23	92.80	4	48,767	0.01%
2018/03/15	12	93.22	11.3	93.60	93.40	0.7	48,424	0.00%
2018/03/14	9.3	93.81	1	93.80	93.30	8.3	48,939	0.02%
2018/03/13	11	95.78	20.2	95.82	95.20	-9.2	48,868	-0.02%
2018/03/12	7	93.84	16	93.88	94.30	-9	48,136	-0.02%
2018/03/09	44	91.76	33	91.65	91.90	11	48,311	0.02%
2018/03/08	3	89.23	3	89.43	89.40	0	48,434	0.00%
2018/03/07	9	89.61	8	89.28	88.50	1	48,600	0.00%
2018/03/06	10.2	88.25	1	88.30	88.20	9.2	49,225	0.02%
2018/03/05	5.2	87.29	3	87.53	87.00	2.2	49,994	0.00%
2018/03/02	6.2	87.41	2	87.30	87.80	4.2	49,680	0.01%
2018/03/01	6.2	87.86	0	0.00	87.90	6.2	49,850	0.01%
2018/02/27	4.2	88.97	0	0.00	88.10	4.2	49,752	0.01%
2018/02/26	8	89.24	0	0.00	88.80	8	49,448	0.02%
2018/02/23	13.2	88.44	5	88.82	88.90	8.2	49,325	0.02%
2018/02/22	9	87.80	4	87.95	87.90	5	49,530	0.01%
2018/02/21	19.1	88.52	3	88.43	88.20	16.1	49,335	0.03%
2018/02/12	19	87.86	13	88.31	87.60	6	48,915	0.01%
2018/02/09	31	87.05	4	87.65	87.50	27	48,743	0.06%
2018/02/08	26	89.44	1	89.40	89.00	25	48,453	0.05%
2018/02/07	23	90.47	5	90.78	90.00	18	49,905	0.04%
2018/02/06	54.6	89.86	14	89.57	89.20	40.6	49,153	0.08%
2018/02/05	56	92.99	3	93.00	92.80	53	47,142	0.11%
2018/02/02	6	94.32	16	94.83	95.20	-10	47,140	-0.02%
2018/02/01	3	93.73	9	94.27	93.50	-6	47,024	-0.01%
2018/01/31	27	92.61	16	92.53	92.20	11	46,756	0.02%
2018/01/30	8	94.15	3	94.33	93.60	5	46,299	0.01%
2018/01/29	27	95.25	1	94.90	94.70	26	46,043	0.06%
2018/01/26	3.8	95.37	2	95.85	95.40	1.8	45,847	0.00%
2018/01/25	5	95.76	3	96.10	95.40	2	45,486	0.00%
2018/01/24	2	96.00	14	95.91	95.90	-12	44,848	-0.03%
2018/01/23	14	95.84	23	96.27	96.90	-9	44,696	-0.02%
2018/01/22	26	96.68	22	96.72	96.60	4	44,513	0.01%
2018/01/19	21.3	95.80	58.4	96.12	96.90	-37.2	43,848	-0.08%
2018/01/18	11.5	94.33	15	94.41	93.80	-3.5	42,486	-0.01%
2018/01/17	3.3	93.20	19	93.14	93.40	-15.8	42,043	-0.04%
2018/01/16	5	93.32	2	93.55	93.40	3	41,887	0.01%
2018/01/15	14.3	93.05	16	92.99	93.30	-1.8	41,766	0.00%
2018/01/12	17.1	91.91	10	92.01	91.80	7.1	41,540	0.02%
2018/01/11	35.3	91.31	9	91.89	91.40	26.3	41,459	0.06%
2018/01/10	24.1	90.86	20.5	91.02	90.80	3.6	40,939	0.01%
2018/01/09	8	91.95	2	91.90	91.80	6	40,640	0.01%
2018/01/08	11.4	91.91	8	91.94	91.80	3.4	40,616	0.01%
2018/01/05	32.5	92.36	15	92.71	93.00	17.5	40,275	0.04%
2018/01/04	24	92.80	6	92.77	92.60	18	39,996	0.05%
2018/01/03	18	94.54	0	0.00	94.00	18	39,819	0.05%
2018/01/02	7	94.79	2	95.40	95.00	5	39,215	0.01%