鴻海 (2317)-元大-竹東券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-竹東券商分點個股進出

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-竹東券商分點個股進出
元大-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	30.7	171.64	24.7	172.48	173.00	6	126,500	0.00%
2024/05/22	9	168.61	5.1	168.79	169.00	3.9	125,395	0.00%
2024/05/21	3.2	166.50	4	166.88	166.00	-0.8	124,802	0.00%
2024/05/20	25.2	168.02	5.2	167.81	167.50	20	124,336	0.02%
2024/05/17	76.5	171.08	65	169.62	170.00	11.5	123,763	0.01%
2024/05/16	127.1	174.79	118.1	175.86	171.50	9	122,712	0.01%	大買/大賣/
2024/05/15	200.3	169.73	193.3	170.88	170.50	7	120,759	0.01%	大買/大賣/
2024/05/14	17.1	171.08	29	169.74	172.00	-11.9	118,632	-0.01%
2024/05/13	32	170.17	4.3	172.01	169.50	27.7	116,850	0.02%
2024/05/10	122.6	170.81	159.2	169.12	169.50	-36.6	115,830	-0.03%	大買/大賣/
2024/05/09	40.5	172.86	35.7	172.13	170.50	4.9	114,664	0.00%
2024/05/08	17.3	170.38	15.8	169.59	169.50	1.6	113,075	0.00%
2024/05/07	104.4	168.97	48.6	168.99	169.50	55.8	112,117	0.05%	大買/
2024/05/06	44.7	164.78	78.8	165.80	167.50	-34.1	110,314	-0.03%
2024/05/03	18	157.25	12	157.75	156.00	6	107,787	0.01%
2024/05/02	7.1	153.28	7.8	153.47	154.00	-0.7	107,073	0.00%
2024/04/30	36	158.43	12	157.58	156.00	24	106,176	0.02%
2024/04/29	16.1	159.89	32.7	158.63	158.50	-16.6	105,289	-0.02%
2024/04/26	145.6	156.55	183.8	155.70	155.00	-38.2	104,036	-0.04%	大買/大賣/
2024/04/25	134.2	152.94	134	151.68	151.50	0.2	102,659	0.00%	大買/大賣/
2024/04/24	56.3	151.42	68.8	150.50	156.00	-12.6	101,157	-0.01%
2024/04/23	19	144.79	14.1	144.57	144.00	4.9	98,752	0.00%
2024/04/22	16.2	142.89	14	143.50	143.00	2.2	98,059	0.00%
2024/04/19	29.3	142.48	15	143.30	143.00	14.2	97,247	0.01%
2024/04/18	5.1	146.91	16	147.69	148.00	-10.9	95,526	-0.01%
2024/04/17	127.5	143.83	122.8	144.70	146.50	4.7	94,851	0.00%	大買/大賣/
2024/04/16	27.3	139.79	24.9	140.57	141.00	2.4	93,480	0.00%
2024/04/15	43.4	147.53	22.4	146.51	146.00	21	90,976	0.02%
2024/04/12	31.3	151.03	32.2	151.46	150.50	-0.9	89,690	0.00%
2024/04/11	41.2	149.48	42.2	150.56	150.00	-1	87,961	0.00%
2024/04/10	14.5	155.87	23.9	155.81	154.50	-9.4	85,355	-0.01%
2024/04/09	60.2	158.40	92.4	158.86	158.00	-32.2	84,044	-0.04%
2024/04/08	119.8	158.07	93.2	158.59	158.00	26.6	82,682	0.03%	大買/
2024/04/03	44.7	157.20	38.2	156.68	159.00	6.5	81,311	0.01%
2024/04/02	29.7	153.81	23.3	155.51	159.00	6.4	79,344	0.01%
2024/04/01	228.8	153.89	239.1	151.07	150.50	-10.3	76,692	-0.01%	大買/大賣/
2024/03/29	62	153.37	40.5	153.05	150.00	21.5	75,560	0.03%
2024/03/28	124.1	152.31	141.7	154.02	155.50	-17.6	73,210	-0.02%	大買/大賣/
2024/03/27	42.6	144.83	103	147.26	148.50	-60.4	70,339	-0.09%	大賣/
2024/03/26	146	145.15	62.6	143.06	142.00	83.4	68,483	0.12%	大買/
2024/03/25	122	144.64	121	146.38	145.50	1	66,381	0.00%	大買/大賣/
2024/03/22	118.7	145.09	181.3	145.46	145.50	-62.6	64,505	-0.10%	大買/大賣/
2024/03/21	212	141.52	164.5	141.63	142.50	47.5	61,032	0.08%	大買/大賣/
2024/03/20	174	138.16	140.4	138.50	138.00	33.6	58,649	0.06%	大買/大賣/
2024/03/19	84.6	134.17	190.6	134.65	136.00	-106	55,781	-0.19%	大賣/鉅額交易
2024/03/18	82.9	133.94	25.1	133.71	136.00	57.8	53,182	0.11%
2024/03/15	43.1	129.48	100.9	130.58	132.00	-57.8	49,532	-0.12%
2024/03/14	15.7	120.29	127.1	119.37	121.00	-111.4	43,236	-0.26%	大賣/鉅額交易
2024/03/13	51.6	121.10	147.2	120.61	120.50	-95.6	40,314	-0.24%	大賣/
2024/03/12	52.3	115.92	78.5	115.73	119.00	-26.3	34,910	-0.08%
2024/03/11	31.9	109.80	31.2	108.90	109.50	0.8	29,389	0.00%
2024/03/08	23.1	105.13	9	107.39	105.00	14.1	27,431	0.05%
2024/03/07	1	108.00	3.5	107.49	107.50	-2.5	26,533	-0.01%
2024/03/06	0.5	106.00	8.2	106.50	106.50	-7.7	26,183	-0.03%
2024/03/05	5	107.40	13.2	107.61	106.50	-8.2	26,190	-0.03%
2024/03/04	5	106.20	24.3	105.41	106.50	-19.3	25,463	-0.08%
2024/03/01	1.5	103.00	0	0.00	102.00	1.5	24,125	0.01%
2024/02/29	2.1	103.01	1	103.49	103.00	1	24,041	0.00%
2024/02/27	0	0.00	3.4	103.55	103.50	-3.4	23,750	-0.01%
2024/02/26	0	0.00	1	103.50	103.50	-1	23,649	0.00%
2024/02/23	1	103.50	3	103.17	103.00	-2	23,790	-0.01%
2024/02/22	1	103.00	1	103.00	103.50	0	24,119	0.00%
2024/02/21	0	0.00	2	103.25	103.00	-2	24,289	-0.01%
2024/02/20	16	104.00	16.1	103.62	103.50	-0.1	24,762	0.00%
2024/02/19	0	0.00	2.1	102.69	103.00	-2.1	24,617	-0.01%
2024/02/16	3	101.00	6	100.58	101.50	-3	25,053	-0.01%
2024/02/15	4.3	101.15	2	101.50	101.00	2.3	25,287	0.01%
2024/02/05	3.1	101.66	4	101.50	101.50	-0.9	25,125	0.00%
2024/02/02	1.1	101.55	0	0.00	102.00	1.1	25,105	0.00%
2024/02/01	0	0.00	0	102.00	103.00	0	25,344	0.00%
2024/01/31	0.1	101.50	4	101.63	102.50	-3.9	25,428	-0.02%
2024/01/30	0.3	102.33	23.5	102.48	102.00	-23.2	25,581	-0.09%
2024/01/29	0	0.00	1	103.00	102.50	-1	25,927	0.00%
2024/01/26	3.1	102.50	1	102.50	102.50	2.1	26,364	0.01%
2024/01/25	1	101.50	0	0.00	102.00	1	26,353	0.00%
2024/01/24	0.9	100.61	0	0.00	100.50	0.9	26,387	0.00%
2024/01/23	3	100.83	0	0.00	101.00	3	27,103	0.01%
2024/01/22	3	100.17	0	0.00	99.90	3	29,035	0.01%
2024/01/19	20.1	100.50	0	100.50	100.50	20.1	29,204	0.07%
2024/01/18	0.3	99.80	2.1	99.27	99.90	-1.7	29,563	-0.01%
2024/01/17	17.5	99.14	0	0.00	98.60	17.5	29,936	0.06%
2024/01/16	12.1	99.78	1	100.00	100.00	11.1	30,976	0.04%
2024/01/15	5.3	100.66	0	0.00	100.00	5.3	31,922	0.02%
2024/01/12	4	100.50	0	0.00	100.50	4	32,081	0.01%
2024/01/11	6	100.12	0.1	100.50	100.50	5.9	32,209	0.02%
2024/01/10	3.2	100.67	5	100.50	100.00	-1.8	32,083	-0.01%
2024/01/09	3.1	101.17	4	102.00	101.00	-1	31,963	0.00%
2024/01/08	1	101.54	0	0.00	101.50	1	31,828	0.00%
2024/01/04	0	0.00	2.1	104.50	104.00	-2.1	31,937	-0.01%
2024/01/03	2	104.25	2	104.50	104.50	0	32,154	0.00%
2024/01/02	1	104.50	0.2	104.50	105.00	0.9	32,305	0.00%
2023/12/29	1.1	104.46	1	104.50	104.50	0.1	32,250	0.00%
2023/12/28	0.1	103.50	9	103.83	104.00	-8.9	32,274	-0.03%
2023/12/27	5	103.50	0	103.50	103.50	5	32,180	0.02%
2023/12/26	0.1	103.50	1	103.50	104.00	-0.9	32,097	0.00%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/21	0.2	103.00	1	103.50	103.50	-0.8	32,468	0.00%
2023/12/20	1	103.00	22	103.58	104.50	-21	32,160	-0.07%
2023/12/19	2	102.50	1.8	101.78	102.50	0.2	31,507	0.00%
2023/12/18	0.1	101.50	2.2	101.97	102.00	-2.1	31,329	-0.01%
2023/12/15	6	101.08	0	0.00	101.50	6	31,177	0.02%
2023/12/13	0.2	101.00	1.2	100.58	101.00	-1	30,500	0.00%
2023/12/12	1	101.00	2	101.00	101.00	-1	30,839	0.00%
2023/12/11	1	101.00	1	101.00	101.00	0	30,769	0.00%
2023/12/06	10	101.00	0	0.00	101.00	10	30,950	0.03%
2023/12/05	0	0.00	2	101.00	101.00	-2	30,895	-0.01%
2023/12/01	2	100.75	1	100.50	100.50	1	30,811	0.00%
2023/11/30	2.1	101.74	2	102.00	101.50	0.1	30,592	0.00%
2023/11/29	2	102.75	0	0.00	102.00	2	30,267	0.01%
2023/11/28	0	0.00	4.1	102.13	102.50	-4.1	29,970	-0.01%
2023/11/27	12	102.46	1	102.00	101.50	11	30,482	0.04%
2023/11/24	1.1	101.50	0	0.00	101.50	1.1	30,442	0.00%
2023/11/22	3	102.67	14.4	102.78	102.00	-11.4	31,063	-0.04%
2023/11/21	2.1	101.50	3.1	101.84	102.50	-1	30,942	0.00%
2023/11/20	1.1	101.02	1	101.00	101.00	0.1	31,170	0.00%
2023/11/17	3	102.33	18.3	103.08	102.50	-15.3	30,949	-0.05%
2023/11/16	0.7	100.92	2.5	100.70	101.00	-1.8	30,387	-0.01%
2023/11/15	11	100.54	24	100.08	100.50	-13	30,054	-0.04%
2023/11/14	13.1	100.83	7.1	100.35	100.00	6	29,488	0.02%
2023/11/13	2.3	97.79	53.1	97.99	97.70	-50.9	29,120	-0.17%
2023/11/10	3.1	97.23	0	0.00	97.20	3.1	29,544	0.01%
2023/11/09	4.4	98.07	13	97.49	97.90	-8.7	30,337	-0.03%
2023/11/08	13.1	96.89	2	97.05	97.00	11.1	30,321	0.04%
2023/11/07	6.2	96.07	2	96.10	96.10	4.2	30,373	0.01%
2023/11/06	60.2	97.00	1	96.60	96.40	59.2	30,281	0.20%
2023/11/03	12.8	95.60	7	95.81	95.80	5.8	29,982	0.02%
2023/11/02	9.6	96.56	4	97.05	97.00	5.6	29,758	0.02%
2023/11/01	2.4	96.13	6	96.03	95.60	-3.6	30,097	-0.01%
2023/10/31	8.6	96.22	23.1	95.66	96.50	-14.5	30,309	-0.05%
2023/10/30	49.6	94.72	10.1	94.81	94.50	39.5	29,933	0.13%
2023/10/27	6.2	98.41	5.4	98.48	98.20	0.8	28,083	0.00%
2023/10/26	8.2	98.41	5	98.50	98.50	3.2	28,036	0.01%
2023/10/25	28.3	99.05	0.1	99.50	99.00	28.2	27,773	0.10%
2023/10/24	32.1	98.47	24.5	98.41	98.30	7.6	27,620	0.03%
2023/10/23	20.5	100.71	1	101.00	100.50	19.5	26,288	0.07%
2023/10/20	3	103.83	0.6	104.00	103.50	2.4	25,919	0.01%
2023/10/19	5.1	103.62	1.1	104.00	103.50	4	25,714	0.02%
2023/10/18	2.2	105.27	5	106.00	105.50	-2.8	25,514	-0.01%
2023/10/17	10	107.00	0	0.00	106.50	10	25,614	0.04%
2023/10/16	0	0.00	3	106.50	107.00	-3	26,265	-0.01%
2023/10/13	0	0.00	1	107.00	107.50	-1	26,851	0.00%
2023/10/12	1	107.00	3	106.99	107.00	-2	27,096	-0.01%
2023/10/11	0	0.00	2	106.50	106.00	-2	27,348	-0.01%
2023/10/06	1.1	105.05	1	105.01	105.50	0.1	27,369	0.00%
2023/10/05	3.1	103.02	0	104.00	103.50	3.1	27,528	0.01%
2023/10/04	1.3	102.75	0	103.00	103.00	1.3	27,645	0.00%
2023/10/03	0.1	104.00	1	104.00	104.00	-0.9	27,599	0.00%
2023/10/02	1	104.50	10	104.50	104.50	-9	27,816	-0.03%
2023/09/28	4	103.50	0	0.00	104.00	4	28,735	0.01%
2023/09/27	2	103.75	1	103.51	104.00	1	29,226	0.00%
2023/09/26	1	105.00	0	0.00	104.00	1	30,286	0.00%
2023/09/25	6	105.25	1	105.00	105.50	5	31,242	0.02%
2023/09/22	5.4	105.04	0	105.50	105.00	5.4	31,773	0.02%
2023/09/21	22	105.30	2	105.01	105.00	20	32,181	0.06%
2023/09/20	0.1	106.50	0	106.83	106.00	0.1	32,555	0.00%
2023/09/19	0.2	107.00	3	107.00	106.50	-2.8	33,360	-0.01%
2023/09/15	11	106.00	6	106.00	106.00	5	35,058	0.01%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	0	0.00	2	107.00	107.50	-2	35,594	-0.01%
2023/09/11	1.1	105.07	0.1	106.00	105.00	1.1	35,679	0.00%
2023/09/08	1.1	105.51	1.1	105.54	106.00	-0.1	35,975	0.00%
2023/09/07	0.1	106.00	0.6	106.00	105.50	-0.5	36,936	0.00%
2023/09/06	8	106.06	1.5	106.33	106.00	6.5	38,325	0.02%
2023/09/05	0	0.00	1	106.50	107.00	-1	38,319	0.00%
2023/09/04	0.1	106.50	0	0.00	106.50	0.1	38,384	0.00%
2023/09/01	2.5	107.00	33	107.48	107.50	-30.5	38,403	-0.08%
2023/08/31	0	0.00	26	106.54	106.50	-26	38,772	-0.07%
2023/08/30	10.2	106.00	37	106.05	106.00	-26.8	38,234	-0.07%
2023/08/29	7.3	106.48	1.1	107.90	106.00	6.3	38,783	0.02%
2023/08/28	4.6	108.54	1	108.00	108.00	3.6	38,485	0.01%
2023/08/25	2.2	108.24	23	108.50	108.00	-20.9	39,185	-0.05%
2023/08/24	12	109.58	13	109.35	109.50	-1	40,302	0.00%
2023/08/23	0	0.00	1	106.50	106.50	-1	40,756	0.00%
2023/08/22	0.2	106.33	0	0.00	106.50	0.2	41,061	0.00%
2023/08/21	6	106.00	7	105.79	106.00	-1	41,271	0.00%
2023/08/18	5.2	106.10	2.1	106.24	106.00	3.1	41,354	0.01%
2023/08/17	5	106.40	32	106.03	106.50	-27	41,432	-0.07%
2023/08/16	11.3	105.70	1	106.00	105.50	10.3	41,323	0.02%
2023/08/15	12.3	107.67	1	107.00	107.00	11.3	41,146	0.03%
2023/08/14	5	109.50	1	109.00	110.00	4	40,542	0.01%
2023/08/11	6	109.17	0	0.00	108.50	6	40,690	0.01%
2023/08/10	2	110.00	1.1	109.50	110.00	0.9	41,012	0.00%
2023/08/09	0.4	110.75	2	111.00	110.50	-1.6	41,109	0.00%
2023/08/08	0	0.00	1	110.50	110.50	-1	41,947	0.00%
2023/08/07	10	111.50	0.1	112.00	109.50	9.9	41,823	0.02%
2023/08/04	5	110.00	10	110.25	111.00	-5	41,358	-0.01%
2023/08/02	5	108.60	8	108.50	108.00	-3	41,384	-0.01%
2023/08/01	9	109.44	4.4	110.00	110.50	4.6	40,993	0.01%
2023/07/31	5	108.90	0	0.00	108.50	5	40,803	0.01%
2023/07/28	2	110.25	2	110.00	109.50	0	40,510	0.00%
2023/07/27	10.1	111.45	12	111.29	110.50	-1.9	40,589	0.00%
2023/07/26	11	111.91	7.1	111.50	111.50	3.9	40,899	0.01%
2023/07/25	0	0.00	6	111.25	112.00	-6	40,721	-0.01%
2023/07/24	0	0.00	3	108.00	108.00	-3	39,989	-0.01%
2023/07/21	1	107.50	1	108.00	107.50	0	40,226	0.00%
2023/07/20	2	108.50	1	108.00	108.00	1	40,260	0.00%
2023/07/19	2	109.75	4.1	112.23	108.50	-2.1	40,018	-0.01%
2023/07/18	2	111.75	8	111.63	112.00	-6	39,654	-0.02%
2023/07/17	2	110.25	5	110.00	110.50	-3	39,110	-0.01%
2023/07/14	1	107.50	4	108.63	109.50	-3	38,735	-0.01%
2023/07/13	2.1	107.71	9	108.39	107.00	-6.9	38,284	-0.02%
2023/07/12	0	0.00	3	106.50	107.50	-3	38,042	-0.01%
2023/07/11	2	104.75	1	105.00	105.00	1	37,842	0.00%
2023/07/10	7.1	105.49	4	105.13	104.50	3.1	37,828	0.01%
2023/07/07	5	105.00	15	105.10	105.50	-10	37,756	-0.03%
2023/07/06	17.2	106.17	6	105.50	105.50	11.2	37,732	0.03%
2023/07/05	9.4	108.35	7	108.22	108.50	2.4	36,789	0.01%
2023/07/04	34.4	110.93	10	111.30	110.00	24.4	36,139	0.07%
2023/07/03	10.3	114.03	52.4	114.82	115.00	-42.1	35,462	-0.12%
2023/06/30	4.6	112.10	3	112.50	113.00	1.6	34,309	0.00%
2023/06/29	4.1	114.61	0	0.00	113.00	4.1	33,829	0.01%
2023/06/28	4.6	115.00	12	114.67	115.00	-7.4	33,522	-0.02%
2023/06/27	8	115.31	8.3	114.83	114.00	-0.3	33,179	0.00%
2023/06/26	13.7	115.61	13	114.77	115.50	0.7	32,601	0.00%
2023/06/21	1.1	112.50	17.2	112.27	113.00	-16.1	32,082	-0.05%
2023/06/20	9	112.61	2	112.75	112.50	7	32,028	0.02%
2023/06/19	1.1	112.45	7	112.14	112.50	-5.9	31,892	-0.02%
2023/06/16	1	111.00	3	111.67	111.00	-2	31,825	-0.01%
2023/06/15	21.1	111.78	5.3	111.83	111.50	15.8	31,398	0.05%
2023/06/14	18	112.17	1.1	112.91	112.50	16.9	31,855	0.05%
2023/06/13	27.3	112.61	36.8	112.12	112.50	-9.5	31,723	-0.03%
2023/06/12	33	111.03	9	110.21	110.50	24	30,901	0.08%
2023/06/09	2	108.00	0.3	107.50	108.00	1.7	29,760	0.01%
2023/06/08	1	107.00	2	107.25	107.00	-1	29,876	0.00%
2023/06/07	3.1	107.50	14	107.50	108.00	-10.9	30,051	-0.04%
2023/06/06	2	106.50	1	106.01	107.00	1	30,703	0.00%
2023/06/05	2	108.00	27	107.59	107.50	-25	30,622	-0.08%
2023/06/02	3	108.00	9	107.89	108.00	-6	31,419	-0.02%
2023/06/01	3.2	107.66	0	0.00	108.00	3.2	31,156	0.01%
2023/05/31	13.2	106.91	2	106.50	106.50	11.2	30,871	0.04%
2023/05/30	3.1	106.85	14.4	107.14	107.00	-11.3	30,356	-0.04%
2023/05/29	12	105.38	8	104.81	105.50	4	29,635	0.01%
2023/05/26	1.1	102.50	3.4	102.35	102.50	-2.3	29,233	-0.01%
2023/05/25	4.1	102.51	0	0.00	102.50	4.1	28,999	0.01%
2023/05/24	4.2	102.64	0	0.00	103.00	4.2	28,936	0.01%
2023/05/23	25	102.70	1	103.00	102.50	24	28,904	0.08%
2023/05/22	2	102.75	0	103.00	103.00	2	28,907	0.01%
2023/05/19	1	102.50	6	102.58	103.00	-5	29,083	-0.02%
2023/05/18	0	0.00	1.2	103.08	103.00	-1.2	29,193	0.00%
2023/05/17	3	102.50	0	0.00	102.50	3	29,333	0.01%
2023/05/16	4	102.38	0	0.00	102.00	4	28,993	0.01%
2023/05/15	2.3	102.07	4	102.13	102.00	-1.7	28,601	-0.01%
2023/05/12	4	105.13	1.1	105.48	102.50	3	28,557	0.01%
2023/05/11	4	105.13	1.1	105.48	105.00	3	27,867	0.01%
2023/05/10	1.1	106.50	2	106.50	106.50	-1	27,910	0.00%
2023/05/09	10	106.25	1.2	106.42	106.50	8.8	28,140	0.03%
2023/05/08	0.3	105.10	0	0.00	105.00	0.3	28,301	0.00%
2023/05/05	0.1	105.00	0	0.00	105.00	0.1	28,849	0.00%
2023/05/04	1.2	105.00	0	0.00	105.00	1.2	29,465	0.00%
2023/05/03	0	0.00	1	105.50	105.50	-1	29,917	0.00%
2023/05/02	2	104.75	8	105.44	106.00	-6	30,781	-0.02%
2023/04/28	1	104.00	0.2	104.00	104.50	0.8	31,312	0.00%
2023/04/27	0	103.50	0	0.00	103.50	0	31,454	0.00%
2023/04/26	0	0.00	10	104.00	103.50	-10	31,624	-0.03%
2023/04/25	3.1	103.34	1	103.00	103.00	2.1	31,354	0.01%
2023/04/24	2	103.75	5	103.50	103.50	-3	31,215	-0.01%
2023/04/21	1	104.50	3	104.67	104.00	-2	31,240	-0.01%
2023/04/20	0	104.00	6.5	104.38	104.50	-6.5	31,018	-0.02%
2023/04/19	0	104.00	2	103.50	104.00	-2	31,244	-0.01%
2023/04/18	1.5	104.00	0.1	104.50	104.50	1.4	31,266	0.00%
2023/04/17	2	104.00	10	104.00	104.00	-8	31,594	-0.03%
2023/04/14	3	103.67	0.1	104.00	104.50	2.9	32,030	0.01%
2023/04/13	2	103.00	3.6	103.00	103.00	-1.6	32,380	0.00%
2023/04/12	0	0.00	2	103.00	102.50	-2	32,302	-0.01%
2023/04/11	2	103.50	2	103.50	103.50	0	32,585	0.00%
2023/04/10	1	103.00	1	103.00	103.00	0	32,478	0.00%
2023/04/07	9	103.50	0.2	104.00	103.00	8.9	32,418	0.03%
2023/04/06	1	104.00	1	105.00	103.50	0	32,371	0.00%
2023/03/31	4	104.75	0.1	104.50	104.00	3.9	31,976	0.01%
2023/03/30	2	104.00	2	104.25	104.50	0	32,025	0.00%
2023/03/29	2	103.50	5	103.50	103.50	-3	32,165	-0.01%
2023/03/28	0	0.00	1	103.50	103.00	-1	32,556	0.00%
2023/03/27	0	0.00	2	104.00	103.50	-2	32,645	-0.01%
2023/03/24	2.1	105.00	32	105.17	105.50	-29.9	33,306	-0.09%
2023/03/23	2	103.25	11	104.00	103.50	-9	32,568	-0.03%
2023/03/22	1	103.50	0	0.00	103.50	1	32,454	0.00%
2023/03/20	0	102.50	0	0.00	102.50	0	32,644	0.00%
2023/03/17	32	103.50	34	103.69	103.50	-2	32,828	-0.01%
2023/03/16	0	0.00	1.1	102.95	102.00	-1.1	32,303	0.00%
2023/03/15	4	102.50	1	102.50	102.50	3	32,585	0.01%
2023/03/14	1.1	102.00	5	102.50	102.00	-4	33,160	-0.01%
2023/03/13	2.1	102.26	1	103.00	103.00	1.1	33,434	0.00%
2023/03/10	2.2	101.77	0.4	102.50	102.00	1.8	34,333	0.01%
2023/03/09	10.8	102.51	6	103.00	102.50	4.8	34,973	0.01%
2023/03/08	4	104.25	6.2	104.82	104.00	-2.2	35,167	-0.01%
2023/03/07	4	105.63	33.2	104.98	105.00	-29.2	35,211	-0.08%
2023/03/06	0	103.00	37.5	103.53	103.50	-37.5	34,782	-0.11%
2023/03/03	1	102.50	1	103.50	102.50	0	34,733	0.00%
2023/03/02	0	0.00	2	102.50	102.50	-2	34,949	-0.01%
2023/03/01	0	0.00	7.3	100.99	102.00	-7.3	35,010	-0.02%
2023/02/24	2.3	101.64	1	102.50	101.00	1.3	34,736	0.00%
2023/02/23	1	102.50	3	102.83	103.00	-2	34,341	-0.01%
2023/02/22	0.1	102.00	2	101.75	102.00	-1.9	34,713	-0.01%
2023/02/21	1	102.50	2.1	102.99	102.50	-1	34,783	0.00%
2023/02/20	0.1	103.50	2	103.00	103.00	-2	35,331	-0.01%
2023/02/17	4.2	103.00	2	103.25	103.50	2.2	35,745	0.01%
2023/02/16	15	103.17	8	103.25	103.50	7	36,384	0.02%
2023/02/15	0	0.00	6.2	102.00	102.50	-6.2	37,202	-0.02%
2023/02/14	2	101.50	2	102.00	102.00	0	37,250	0.00%
2023/02/13	1.1	101.46	0	0.00	101.00	1.1	37,616	0.00%
2023/02/10	0.1	101.00	2.1	101.50	101.50	-2	37,809	-0.01%
2023/02/09	3	100.50	0	0.00	101.00	3	38,059	0.01%
2023/02/08	0	0.00	2	100.50	100.50	-2	38,379	-0.01%
2023/02/07	4.1	101.12	0.2	101.25	100.50	3.9	38,627	0.01%
2023/02/06	6	101.75	22.5	101.59	101.50	-16.5	38,581	-0.04%
2023/02/03	4.2	99.65	1	99.70	99.60	3.2	38,523	0.01%
2023/02/02	41	100.05	0	0.00	100.00	41	38,531	0.11%
2023/02/01	6	100.25	0.2	100.25	100.00	5.8	38,077	0.02%
2023/01/31	1.1	98.44	6	100.08	99.70	-4.9	37,933	-0.01%
2023/01/30	17.9	98.60	4	99.23	98.10	13.9	37,093	0.04%
2023/01/17	2.3	98.32	6	98.25	98.10	-3.7	36,341	-0.01%
2023/01/16	5.5	98.52	0	0.00	98.10	5.5	36,361	0.02%
2023/01/13	14.2	98.91	2	98.90	98.60	12.2	36,315	0.03%
2023/01/12	5	98.90	0	0.00	98.60	5	36,978	0.01%
2023/01/11	1	99.40	0	0.00	99.10	1	37,569	0.00%
2023/01/10	1	99.30	2	99.40	99.40	-1	37,879	0.00%
2023/01/09	1.3	99.03	1	99.10	99.10	0.3	38,027	0.00%
2023/01/06	10.1	98.64	0	0.00	98.40	10.1	37,890	0.03%
2023/01/05	15.2	98.06	0.1	98.40	98.00	15.1	38,045	0.04%
2023/01/04	14.1	98.26	0	0.00	98.10	14.1	38,079	0.04%
2023/01/03	13.5	98.77	6	98.33	99.10	7.5	38,013	0.02%
2022/12/30	2	99.95	4	99.90	99.90	-2	37,602	-0.01%
2022/12/29	9.4	99.82	3	99.63	99.70	6.4	37,753	0.02%
2022/12/28	12	100.04	0	0.00	100.50	12	38,005	0.03%
2022/12/27	1	101.00	2.3	100.57	100.50	-1.3	37,915	0.00%
2022/12/23	7.9	100.55	0	0.00	101.00	7.9	38,434	0.02%
2022/12/22	0	0.00	1	101.00	101.00	-1	38,849	0.00%
2022/12/21	4	100.62	0	0.00	100.00	4	39,308	0.01%
2022/12/20	14.7	100.48	1	100.00	100.00	13.7	39,198	0.03%
2022/12/19	0.1	101.00	0	0.00	101.50	0.1	39,135	0.00%
2022/12/16	8	100.81	0	0.00	100.50	8	38,899	0.02%
2022/12/15	2.2	101.54	1	101.50	101.50	1.2	38,102	0.00%
2022/12/14	0	0.00	1	102.00	102.50	-1	38,124	0.00%
2022/12/13	2	101.50	1	101.00	101.00	1	38,141	0.00%
2022/12/12	2	102.00	0	0.00	102.00	2	37,850	0.01%
2022/12/09	1	102.00	0	0.00	102.00	1	38,145	0.00%
2022/12/08	15	102.00	0	0.00	101.50	15	37,890	0.04%
2022/12/07	13.5	102.80	5	102.60	102.00	8.5	37,817	0.02%
2022/12/06	62.2	103.07	3	103.00	103.00	59.2	37,621	0.16%
2022/12/05	3	107.00	2.1	106.48	105.50	0.9	37,014	0.00%
2022/12/02	10.1	105.15	71.2	105.44	105.50	-61.1	36,500	-0.17%
2022/12/01	7.1	102.50	17.1	102.50	103.00	-10	35,734	-0.03%
2022/11/30	9.1	100.95	1	101.00	100.50	8.1	34,905	0.02%
2022/11/29	13.1	100.18	7.1	99.92	100.00	6	34,038	0.02%
2022/11/28	16	99.99	6	100.00	100.00	10	33,757	0.03%
2022/11/25	2	100.50	3	100.67	100.50	-1	33,605	0.00%
2022/11/24	1.1	100.05	0	0.00	101.00	1.1	33,507	0.00%
2022/11/23	3	101.00	1	101.00	100.50	2	33,169	0.01%
2022/11/22	3.6	100.22	0	0.00	100.50	3.6	33,091	0.01%
2022/11/21	9	100.61	0	0.00	100.00	9	32,902	0.03%
2022/11/18	54	100.99	2	100.50	100.50	52	32,636	0.16%
2022/11/17	3.2	101.35	2	101.50	101.50	1.2	32,326	0.00%
2022/11/16	7.2	101.86	5	101.90	101.50	2.2	32,188	0.01%
2022/11/15	22	101.45	2	101.51	101.50	20	31,685	0.06%
2022/11/14	10	99.71	16	100.55	101.50	-6	31,198	-0.02%
2022/11/11	27.4	100.24	33	100.00	100.00	-5.6	30,512	-0.02%
2022/11/10	4.5	100.78	0	0.00	100.50	4.5	29,543	0.02%
2022/11/09	2	101.50	54	101.99	102.50	-52	29,373	-0.18%
2022/11/08	11.2	100.19	0	0.00	100.00	11.2	29,190	0.04%
2022/11/07	10	100.14	1.9	100.25	100.00	8.1	29,498	0.03%
2022/11/04	8	99.89	3	100.50	100.50	5	29,858	0.02%
2022/11/03	0	0.00	2	101.00	101.00	-2	29,990	-0.01%
2022/11/02	2	101.25	0	0.00	102.00	2	29,765	0.01%
2022/11/01	5.6	101.24	1	101.50	101.50	4.6	29,668	0.02%
2022/10/31	2.1	102.02	10	101.50	102.50	-7.9	29,304	-0.03%
2022/10/28	52	103.98	1	104.00	104.00	51	29,222	0.17%
2022/10/26	1	103.50	7	103.93	104.00	-6	29,519	-0.02%
2022/10/25	2.1	102.27	13	103.38	103.50	-11	29,293	-0.04%
2022/10/21	2	102.50	1	103.00	103.50	1	28,923	0.00%
2022/10/20	7.1	101.57	0	0.00	102.50	7.1	29,034	0.02%
2022/10/19	2	103.50	10	103.50	103.00	-8	28,453	-0.03%
2022/10/18	20	104.00	0	0.00	103.50	20	28,204	0.07%
2022/10/17	5	104.50	64	105.00	105.00	-59	28,041	-0.21%
2022/10/14	10	105.00	10	105.00	105.00	0	27,956	0.00%
2022/10/13	10.7	103.50	2	103.50	103.50	8.7	28,122	0.03%
2022/10/11	2	104.50	5.5	104.05	104.00	-3.5	27,628	-0.01%
2022/10/07	0	0.00	3	107.00	107.50	-3	27,413	-0.01%
2022/10/06	0	0.00	2	108.00	107.50	-2	27,815	-0.01%
2022/10/05	7	106.86	16	106.28	107.00	-9	27,893	-0.03%
2022/10/03	0	101.50	0	0.00	101.00	0	27,474	0.00%
2022/09/30	3.5	101.71	3	101.17	102.00	0.5	27,695	0.00%
2022/09/29	8.7	101.25	1	101.50	101.50	7.7	27,913	0.03%
2022/09/28	15.5	101.29	6	101.42	100.50	9.5	28,002	0.03%
2022/09/27	2.2	103.55	1	103.50	103.50	1.2	27,942	0.00%
2022/09/26	15.2	104.53	13	103.81	104.00	2.2	28,760	0.01%
2022/09/23	0.3	106.50	1	106.50	106.50	-0.7	29,122	0.00%
2022/09/22	11	106.55	10	107.00	107.00	1	29,606	0.00%
2022/09/21	6.3	107.10	0	0.00	107.00	6.3	29,763	0.02%
2022/09/20	0.1	108.00	9	108.00	108.50	-9	29,793	-0.03%
2022/09/19	7	106.93	0	0.00	107.00	7	29,797	0.02%
2022/09/16	1.1	107.05	0.2	107.50	107.50	1	30,004	0.00%
2022/09/15	0	0.00	1	108.00	108.00	-1	30,148	0.00%
2022/09/14	2.4	107.58	0	0.00	107.50	2.4	30,383	0.01%
2022/09/13	0	0.00	2	109.50	110.00	-2	30,584	-0.01%
2022/09/12	1	108.50	5	108.50	108.50	-4	30,594	-0.01%
2022/09/08	6	107.00	1.4	106.64	107.00	4.6	31,113	0.01%
2022/09/07	3.5	106.76	6.4	106.56	106.00	-2.9	31,387	-0.01%
2022/09/02	2	107.50	0.1	108.00	107.50	1.9	31,931	0.01%
2022/09/01	2	107.50	1	107.50	107.50	1	32,046	0.00%
2022/08/31	1.1	108.50	1	107.50	109.00	0.1	31,915	0.00%
2022/08/30	1	108.50	1	108.00	108.50	0	31,741	0.00%
2022/08/29	5.2	108.40	2	108.00	108.00	3.2	32,006	0.01%
2022/08/26	0	0.00	3	110.00	110.50	-3	32,155	-0.01%
2022/08/25	14	110.00	0.2	110.38	109.50	13.8	32,478	0.04%
2022/08/24	2.2	110.48	0	0.00	109.50	2.2	33,426	0.01%
2022/08/23	10	110.00	31.1	110.00	110.00	-21.1	34,509	-0.06%
2022/08/22	2	110.50	0	0.00	111.00	2	34,940	0.01%
2022/08/19	1.1	111.00	1	111.50	111.00	0.1	35,525	0.00%
2022/08/18	7	111.64	4	112.00	112.00	3	35,898	0.01%
2022/08/17	13	112.08	12	112.38	112.50	1	36,728	0.00%
2022/08/16	21	111.24	10	111.35	111.00	11	36,840	0.03%
2022/08/15	3	112.17	2	112.50	112.00	1	36,930	0.00%
2022/08/12	15	112.80	5.1	113.30	112.50	10	37,208	0.03%
2022/08/11	11	112.95	20	112.53	113.00	-9	37,022	-0.02%
2022/08/10	12	110.04	48	110.42	110.00	-36	36,918	-0.10%
2022/08/09	0	0.00	4.5	108.83	109.00	-4.5	36,398	-0.01%
2022/08/08	2.1	107.02	0	0.00	108.00	2.1	36,343	0.01%
2022/08/05	40.1	108.50	1	108.50	108.00	39.1	36,295	0.11%
2022/08/04	57	107.54	43	108.00	108.00	14	36,249	0.04%
2022/08/03	43.1	107.48	53	108.19	108.50	-9.9	35,932	-0.03%
2022/08/02	46.1	107.03	40	108.00	108.00	6.1	35,709	0.02%
2022/08/01	0	0.00	1	108.50	109.00	-1	35,441	0.00%
2022/07/29	1.3	108.54	0	0.00	109.00	1.3	35,652	0.00%
2022/07/28	0.1	109.00	5	108.50	108.50	-4.9	35,867	-0.01%
2022/07/27	11	108.00	10	109.00	108.00	1	36,003	0.00%
2022/07/26	7	107.64	6	107.67	108.00	1	35,778	0.00%
2022/07/25	2	106.50	15.1	107.20	107.50	-13.1	35,635	-0.04%
2022/07/22	1	106.00	1	106.00	106.00	0	35,447	0.00%
2022/07/21	1	104.00	0	0.00	105.50	1	35,462	0.00%
2022/07/20	2	104.00	1.6	104.50	103.50	0.4	35,419	0.00%
2022/07/19	12	104.04	1.1	103.55	104.00	10.9	35,511	0.03%
2022/07/18	9	104.61	0	104.50	105.00	9	35,446	0.03%
2022/07/15	3	105.17	3	105.33	105.00	0	35,469	0.00%
2022/07/14	13	104.77	19.5	105.14	105.00	-6.5	35,384	-0.02%
2022/07/13	1.1	103.00	2	103.25	102.50	-0.9	34,910	0.00%
2022/07/12	0.2	100.98	2	100.25	100.50	-1.8	34,569	-0.01%
2022/07/11	4	100.88	0	0.00	101.00	4	34,330	0.01%
2022/07/08	1	103.00	2	102.25	102.00	-1	34,172	0.00%
2022/07/07	0	102.56	8	102.00	103.50	-8	33,867	-0.02%
2022/07/06	4.4	101.17	1	100.50	100.50	3.4	33,478	0.01%
2022/07/05	1	102.00	2	102.50	102.50	-1	33,199	0.00%
2022/07/04	12.8	100.80	3	100.67	100.00	9.8	32,860	0.03%
2022/07/01	5.4	107.08	8	106.25	106.00	-2.6	32,262	-0.01%
2022/06/30	2.1	109.02	2	109.75	109.00	0.1	31,744	0.00%
2022/06/29	7	111.43	6	112.00	111.00	1	31,393	0.00%
2022/06/28	0	0.00	1	111.50	112.00	-1	31,168	0.00%
2022/06/27	3.1	111.99	5	111.00	111.00	-2	31,040	-0.01%
2022/06/24	1.1	110.00	2	109.50	110.00	-0.9	30,863	0.00%
2022/06/23	9.3	108.88	12	108.42	108.00	-2.7	30,701	-0.01%
2022/06/22	1.2	109.63	5	109.50	109.50	-3.8	30,281	-0.01%
2022/06/21	0.1	112.00	1	112.00	112.00	-0.9	30,597	0.00%
2022/06/20	5	109.50	2.1	109.99	109.00	3	30,276	0.01%
2022/06/17	1.2	109.57	2	110.00	109.50	-0.9	30,071	0.00%
2022/06/16	0.1	111.50	0.1	111.00	111.50	-0.1	29,597	0.00%
2022/06/15	0	0.00	1.7	112.30	112.00	-1.7	30,439	-0.01%
2022/06/14	1.1	111.45	0	0.00	111.50	1.1	30,755	0.00%
2022/06/13	16.1	111.81	29.4	111.85	111.50	-13.2	30,823	-0.04%
2022/06/10	1	114.00	0	0.00	114.00	1	30,587	0.00%
2022/06/09	3.1	115.48	2.1	114.76	115.50	1	30,617	0.00%
2022/06/08	0	0.00	3	114.00	114.00	-3	30,518	-0.01%
2022/06/07	11	114.00	3.4	113.73	113.50	7.7	30,625	0.02%
2022/06/06	2	115.00	3	115.17	115.50	-1	30,483	0.00%
2022/06/02	14.2	115.29	12.1	114.71	114.00	2.2	30,890	0.01%
2022/06/01	8.4	115.20	8.7	114.77	114.50	-0.3	31,010	0.00%
2022/05/31	3	112.67	18.1	111.78	113.00	-15.1	30,133	-0.05%
2022/05/30	5	110.00	0.5	109.90	110.50	4.5	28,871	0.02%
2022/05/27	4.2	110.48	12.4	110.16	110.00	-8.2	28,372	-0.03%
2022/05/26	8	109.06	4	109.13	109.00	4	27,992	0.01%
2022/05/25	2	109.50	24	109.50	109.50	-22	27,818	-0.08%
2022/05/24	2	108.00	6	108.42	108.00	-4	27,347	-0.01%
2022/05/23	13.5	107.96	13	108.35	108.00	0.5	26,969	0.00%
2022/05/20	7	107.64	36	108.06	107.00	-29	26,832	-0.11%
2022/05/19	0	0.00	19.5	106.55	107.50	-19.5	26,456	-0.07%
2022/05/18	8.1	106.99	30	106.55	107.00	-22	26,023	-0.08%
2022/05/17	10.1	104.75	1	105.00	105.00	9.1	25,518	0.04%
2022/05/16	0	0.00	23	104.09	104.50	-23	25,323	-0.09%
2022/05/13	0	0.00	1	104.00	104.00	-1	25,172	0.00%
2022/05/12	1.2	102.50	0	0.00	102.00	1.2	25,217	0.00%
2022/05/11	1	104.00	1	103.50	103.00	0	25,124	0.00%
2022/05/09	7	103.71	0	0.00	104.00	7	25,217	0.03%
2022/05/06	4	103.13	6	103.17	104.00	-2	25,527	-0.01%
2022/05/05	10	105.00	3	104.83	104.50	7	25,631	0.03%
2022/05/04	0	104.00	4.2	104.12	104.00	-4.2	25,602	-0.02%
2022/05/03	0	102.50	1.1	102.45	102.50	-1.1	25,586	0.00%
2022/04/29	0	102.00	4	101.88	102.00	-4	25,993	-0.02%
2022/04/28	2	100.75	0	0.00	101.50	2	26,305	0.01%
2022/04/27	10	100.22	3	100.33	100.00	7	26,323	0.03%
2022/04/26	3.1	100.67	1	101.50	101.00	2.1	26,227	0.01%
2022/04/25	12.2	101.21	0	0.00	100.50	12.2	26,131	0.05%
2022/04/22	0	0.00	1.1	102.55	103.50	-1.1	25,723	0.00%
2022/04/21	3	103.67	0	0.00	103.00	3	26,086	0.01%
2022/04/20	5	102.40	0	0.00	103.00	5	26,106	0.02%
2022/04/19	4	102.38	0	0.00	102.00	4	26,095	0.02%
2022/04/18	12	102.50	3.1	102.52	102.50	8.9	26,235	0.03%
2022/04/14	0	104.00	1	103.50	104.00	-1	27,070	0.00%
2022/04/13	2	103.50	0	0.00	104.00	2	27,740	0.01%
2022/04/12	2.1	102.50	1	102.50	102.00	1.1	29,846	0.00%
2022/04/11	3.2	102.34	1	102.00	102.00	2.2	29,853	0.01%
2022/04/08	4	102.88	1	103.00	103.00	3	29,736	0.01%
2022/04/07	12	103.79	1	104.00	103.00	11	29,605	0.04%
2022/04/06	11	104.50	0	0.00	105.00	11	29,253	0.04%
2022/04/01	3	104.50	0	0.00	104.50	3	28,990	0.01%
2022/03/31	1	106.00	0	106.00	106.00	1	28,748	0.00%
2022/03/30	0	105.50	1	105.50	105.50	-1	28,608	0.00%
2022/03/29	12	105.42	3	105.50	105.50	9	28,506	0.03%
2022/03/28	0.1	105.81	0.1	105.50	106.00	0	28,443	0.00%
2022/03/25	2.1	106.24	5.6	106.50	106.00	-3.5	28,332	-0.01%
2022/03/24	15	106.77	13	106.31	106.50	2	28,289	0.01%
2022/03/23	4	104.38	1	105.00	105.50	3	27,980	0.01%
2022/03/22	2.1	104.00	0	0.00	104.00	2.1	28,224	0.01%
2022/03/21	0	0.00	0.2	105.50	104.50	-0.2	28,256	0.00%
2022/03/18	1	105.00	3	105.17	106.00	-2	28,271	-0.01%
2022/03/17	2	103.00	3	104.33	104.00	-1	27,192	0.00%
2022/03/16	4.1	101.00	9	101.22	101.50	-4.9	26,806	-0.02%
2022/03/15	2.7	101.31	9	101.00	101.00	-6.3	26,458	-0.02%
2022/03/14	0.1	103.42	1	102.50	102.50	-0.9	26,525	0.00%
2022/03/11	1.1	103.05	2	103.50	103.50	-0.9	26,516	0.00%
2022/03/10	1	103.00	7	103.07	103.00	-6	26,500	-0.02%
2022/03/09	4.1	101.64	5	102.00	101.50	-0.9	26,385	0.00%
2022/03/08	27.4	101.10	3.1	101.18	101.50	24.4	26,349	0.09%
2022/03/07	11.5	102.97	0	0.00	102.50	11.5	25,720	0.04%
2022/03/04	1	104.00	0	0.00	105.00	1	25,816	0.00%
2022/03/03	6	104.92	0	0.00	104.50	6	25,972	0.02%
2022/03/01	3	104.67	0	0.00	104.50	3	26,204	0.01%
2022/02/25	5.1	103.11	0	103.00	103.00	5.1	26,220	0.02%
2022/02/24	10.2	103.35	7	103.00	102.50	3.2	26,098	0.01%
2022/02/23	7	104.64	1.7	105.00	105.00	5.3	25,606	0.02%
2022/02/22	1	104.53	7	104.50	104.50	-6	25,709	-0.02%
2022/02/21	0	0.00	3	105.50	106.00	-3	25,784	-0.01%
2022/02/18	2	105.50	6	105.50	105.50	-4	25,924	-0.02%
2022/02/17	0	0.00	3.1	105.67	106.00	-3.1	25,998	-0.01%
2022/02/16	0	0.00	12	104.96	105.50	-12	26,003	-0.05%
2022/02/15	12	104.71	0	0.00	104.00	12	26,223	0.05%
2022/02/14	2.2	104.05	1	104.00	104.00	1.2	26,310	0.00%
2022/02/11	2	105.25	0	0.00	106.00	2	26,318	0.01%
2022/02/10	10.1	106.00	1	106.00	106.50	9.1	26,440	0.03%
2022/02/09	3.3	106.30	6.3	106.07	106.50	-3	26,437	-0.01%
2022/02/08	5.1	105.49	9	105.44	105.50	-3.9	26,352	-0.01%
2022/02/07	1.1	103.05	2	103.75	103.00	-0.9	25,826	0.00%
2022/01/26	6.2	102.26	0.1	102.50	102.00	6.1	25,471	0.02%
2022/01/25	3.3	102.68	3	102.50	103.00	0.3	25,257	0.00%
2022/01/24	15	103.47	11	103.23	103.00	4	25,076	0.02%
2022/01/21	14.4	102.43	0	0.00	102.00	14.4	24,727	0.06%
2022/01/20	1	103.50	1	103.00	103.00	0	24,415	0.00%
2022/01/19	12	103.50	1.8	103.72	103.50	10.2	24,199	0.04%
2022/01/18	2	104.00	1.5	104.00	103.50	0.5	24,100	0.00%
2022/01/17	1.1	103.55	1	104.00	103.50	0.1	24,204	0.00%
2022/01/14	69.7	103.77	21	104.00	103.50	48.7	24,181	0.20%
2022/01/13	0	0.00	1	105.50	105.50	-1	24,050	0.00%
2022/01/12	0	0.00	7	104.14	104.50	-7	24,214	-0.03%
2022/01/11	3	104.50	0	0.00	104.50	3	24,338	0.01%
2022/01/10	7.1	104.86	1	104.50	104.50	6.1	24,605	0.02%
2022/01/07	13.3	106.97	3.1	106.97	106.50	10.2	24,846	0.04%
2022/01/06	9.3	106.89	3.5	107.79	107.00	5.8	24,497	0.02%
2022/01/05	17.1	108.91	57.3	109.77	109.00	-40.2	23,990	-0.17%
2022/01/04	2	103.75	1	104.00	103.50	1	22,264	0.00%
2022/01/03	3.1	103.51	2	104.25	103.00	1.1	22,420	0.00%
2021/12/30	2	104.25	0	0.00	104.00	2	22,693	0.01%
2021/12/29	1	104.50	0	0.00	105.00	1	23,058	0.00%
2021/12/28	1.5	104.66	2.1	105.00	105.50	-0.6	23,528	0.00%
2021/12/27	3	104.00	3	104.00	104.50	0	23,690	0.00%
2021/12/24	1	104.00	2	104.75	104.00	-1	24,112	0.00%
2021/12/23	0	0.00	3	103.83	104.00	-3	24,295	-0.01%
2021/12/22	1	103.50	6	103.50	103.50	-5	24,599	-0.02%
2021/12/21	1.1	103.55	1.6	104.50	104.50	-0.5	24,777	0.00%
2021/12/20	15.2	103.37	0	0.00	103.00	15.2	24,788	0.06%
2021/12/17	3	103.67	0.6	104.00	103.50	2.4	24,743	0.01%
2021/12/16	9.3	103.95	1	103.50	103.50	8.3	24,530	0.03%
2021/12/15	3	104.01	1	105.00	105.00	2	24,606	0.01%
2021/12/14	1	104.50	2	105.00	104.50	-1	24,867	0.00%
2021/12/13	0.2	105.00	1	105.50	104.50	-0.8	24,882	0.00%
2021/12/10	3	105.00	2	105.00	105.00	1	25,648	0.00%
2021/12/09	0	0.00	6	105.92	106.00	-6	25,628	-0.02%
2021/12/08	5	105.80	1	105.50	105.00	4	25,632	0.02%
2021/12/07	2	105.50	1	107.00	106.00	1	25,267	0.00%
2021/12/06	0	106.50	4	106.38	106.50	-4	25,185	-0.02%
2021/12/02	3	105.33	1	106.50	105.00	2	25,365	0.01%
2021/12/01	1	104.50	2	105.75	105.50	-1	25,219	0.00%
2021/11/30	5.3	103.76	10	105.00	103.50	-4.7	25,243	-0.02%
2021/11/29	10	103.80	4	102.75	103.50	6	24,913	0.02%
2021/11/26	13.4	103.89	2.2	103.60	103.50	11.3	24,820	0.05%
2021/11/25	7.2	105.29	0	0.00	105.00	7.2	24,927	0.03%
2021/11/24	20.2	105.08	1	105.00	105.50	19.2	24,868	0.08%
2021/11/23	5.1	106.11	4.2	106.38	106.00	0.9	24,601	0.00%
2021/11/22	3.1	106.84	4	106.63	106.50	-0.9	24,446	0.00%
2021/11/19	4	107.12	23	106.96	106.50	-19	24,384	-0.08%
2021/11/18	2.1	106.76	0	0.00	107.00	2.1	24,337	0.01%
2021/11/17	17.2	107.38	3	107.67	107.00	14.2	24,205	0.06%
2021/11/12	0.2	108.50	7.1	108.71	109.00	-7	24,877	-0.03%
2021/11/11	5.1	107.61	0	0.00	107.50	5.1	24,858	0.02%
2021/11/10	3	109.00	3	108.67	109.00	0	25,126	0.00%
2021/11/09	6.1	107.50	3	107.50	108.00	3.1	25,521	0.01%
2021/11/08	12.5	107.20	0.8	107.50	107.50	11.7	25,431	0.05%
2021/11/05	3	107.50	0.5	108.00	109.00	2.5	25,877	0.01%
2021/11/04	0	0.00	5	108.50	108.00	-5	26,297	-0.02%
2021/11/03	3	108.50	4	107.63	107.50	-1	26,495	0.00%
2021/11/02	0	0.00	2	107.75	107.50	-2	26,978	-0.01%
2021/11/01	2.5	106.80	0	0.00	106.50	2.5	26,974	0.01%
2021/10/29	2	107.00	0	0.00	107.00	2	27,025	0.01%
2021/10/28	2.5	108.90	0	0.00	108.50	2.5	27,041	0.01%
2021/10/27	2	108.50	0	0.00	108.00	2	27,205	0.01%
2021/10/26	2	108.75	1	109.00	109.00	1	27,413	0.00%
2021/10/25	1	108.50	27	108.41	108.00	-26	27,459	-0.09%
2021/10/22	1	108.00	2	107.50	107.50	-1	27,653	0.00%
2021/10/21	0	0.00	1	108.00	108.00	-1	27,868	0.00%
2021/10/20	2	107.75	2	107.00	107.50	0	27,916	0.00%
2021/10/19	15	107.83	2	108.00	107.00	13	27,785	0.05%
2021/10/18	2	108.75	15	109.93	107.50	-13	28,334	-0.05%
2021/10/15	16	109.47	29	109.24	109.50	-13	28,682	-0.05%
2021/10/14	2.1	106.98	100	107.00	106.50	-97.9	28,303	-0.35%
2021/10/13	104	105.50	2	105.25	105.50	102	28,537	0.36%	大買/鉅額交易
2021/10/12	4	105.00	0.4	105.57	105.00	3.7	28,786	0.01%
2021/10/08	3	107.17	4	107.50	108.00	-1	29,185	0.00%
2021/10/07	2.2	106.07	13	105.92	107.00	-10.9	29,179	-0.04%
2021/10/06	3.1	103.68	6	103.75	103.00	-2.9	29,150	-0.01%
2021/10/05	14.7	101.59	2	101.25	101.50	12.7	28,786	0.04%
2021/10/04	4	103.75	3	103.33	103.00	1	28,567	0.00%
2021/10/01	5.3	103.33	82	103.00	103.00	-76.7	28,543	-0.27%
2021/09/30	9	105.11	0	0.00	105.00	9	28,439	0.03%
2021/09/29	12.3	104.88	2	104.75	105.00	10.3	28,792	0.04%
2021/09/28	4	106.50	0	0.00	106.50	4	29,592	0.01%
2021/09/27	1.3	108.00	0	0.00	107.50	1.3	29,497	0.00%
2021/09/24	3	107.50	0.2	107.50	107.50	2.8	29,530	0.01%
2021/09/23	19	106.53	0	0.00	106.50	19	29,793	0.06%
2021/09/22	5	106.20	1	107.00	107.00	4	29,774	0.01%
2021/09/17	0	0.00	1.6	108.69	108.50	-1.6	29,528	-0.01%
2021/09/16	3	108.17	2	108.00	107.50	1	29,476	0.00%
2021/09/15	21	109.55	2	110.00	108.50	19	29,612	0.06%
2021/09/14	3	107.00	0	0.00	107.50	3	29,019	0.01%
2021/09/13	2	107.01	0	0.00	106.50	2	29,065	0.01%
2021/09/10	1	108.00	0	0.00	108.00	1	29,390	0.00%
2021/09/09	3.4	107.05	0	0.00	107.00	3.4	29,660	0.01%
2021/09/08	9.1	107.89	1	107.00	107.50	8.1	29,623	0.03%
2021/09/07	4.1	108.76	7	108.79	108.50	-2.9	29,547	-0.01%
2021/09/06	8.1	111.75	2.3	111.13	111.00	5.8	29,553	0.02%
2021/09/03	2	112.00	4	112.25	112.50	-2	29,849	-0.01%
2021/09/02	1.1	111.09	2	111.25	111.50	-0.9	29,768	0.00%
2021/09/01	1	110.50	7	110.93	111.00	-6	29,654	-0.02%
2021/08/31	4	109.00	3	109.50	111.00	1	29,587	0.00%
2021/08/30	0	0.00	6.3	108.48	109.00	-6.3	29,418	-0.02%
2021/08/27	0.3	108.00	0	0.00	108.00	0.3	29,666	0.00%
2021/08/26	3	108.17	2.1	107.04	107.50	0.9	29,835	0.00%
2021/08/25	3	108.00	0	0.00	108.50	3	30,168	0.01%
2021/08/24	1	108.00	1	109.00	109.00	0	30,304	0.00%
2021/08/23	0	0.00	2.5	106.70	107.50	-2.5	30,576	-0.01%
2021/08/20	1	103.50	1.8	104.83	104.50	-0.8	30,649	0.00%
2021/08/19	12.2	103.97	3	103.17	103.00	9.2	31,163	0.03%
2021/08/18	6	105.83	5	104.60	107.00	1	30,717	0.00%
2021/08/17	4.2	107.01	2	107.25	106.50	2.2	31,031	0.01%
2021/08/16	0.1	108.00	0	0.00	107.50	0.1	31,124	0.00%
2021/08/13	1.3	109.00	1	109.50	109.00	0.3	31,441	0.00%
2021/08/12	0	0.00	1	109.00	109.00	-1	31,378	0.00%
2021/08/11	19.1	107.16	9	108.17	109.00	10.1	31,859	0.03%
2021/08/10	10.4	109.74	3	109.17	108.50	7.4	32,440	0.02%
2021/08/09	1	111.51	2	112.00	112.00	-1	33,341	0.00%
2021/08/06	6.1	111.91	1	111.00	112.50	5.1	33,684	0.02%
2021/08/05	1.2	111.50	1.1	112.00	112.00	0.1	34,169	0.00%
2021/08/04	1	112.00	26	112.00	112.00	-25	36,329	-0.07%
2021/08/03	1	111.50	0	0.00	111.50	1	37,309	0.00%
2021/08/02	0.2	110.50	11	111.14	113.00	-10.8	37,640	-0.03%
2021/07/30	2.2	110.09	3	110.67	110.00	-0.8	38,246	0.00%
2021/07/29	0.1	111.00	8	110.94	111.00	-8	38,400	-0.02%
2021/07/28	12	109.96	6	109.50	110.50	6	39,142	0.02%
2021/07/27	2	111.00	5	111.00	111.50	-3	40,042	-0.01%
2021/07/26	17.3	109.68	0	0.00	110.00	17.3	40,774	0.04%
2021/07/23	12.4	110.61	2	110.50	110.50	10.4	40,978	0.03%
2021/07/22	8.2	110.03	5	110.50	110.50	3.2	41,267	0.01%
2021/07/21	18	113.92	3	114.17	112.50	15	41,185	0.04%
2021/07/20	1	114.51	13	114.96	114.50	-12	40,817	-0.03%
2021/07/19	6.1	117.00	4.1	117.13	116.50	2	41,033	0.00%
2021/07/16	8.9	118.84	10.2	118.71	119.50	-1.3	41,627	0.00%
2021/07/15	6.2	118.83	13.2	118.59	119.50	-7	41,646	-0.02%
2021/07/14	14.1	117.07	6.2	116.91	116.00	8	41,038	0.02%
2021/07/13	1.2	116.50	0.3	116.00	116.50	0.9	41,122	0.00%
2021/07/12	0	0.00	2	115.00	115.00	-2	41,396	0.00%
2021/07/09	3.5	114.07	9.3	114.11	114.00	-5.8	41,770	-0.01%
2021/07/08	9.1	115.28	3	116.00	115.50	6.1	42,184	0.01%
2021/07/07	0	0.00	1	115.50	115.00	-1	42,614	0.00%
2021/07/06	4.6	116.17	9	116.83	116.50	-4.4	43,302	-0.01%
2021/07/05	4.3	116.23	24.4	115.51	117.00	-20.1	43,911	-0.05%
2021/07/02	1	112.00	0	0.00	111.50	1	43,223	0.00%
2021/07/01	0.2	112.00	2.1	111.76	112.00	-1.9	43,510	0.00%
2021/06/30	2	113.50	3.4	113.10	112.00	-1.4	43,940	0.00%
2021/06/29	1	112.00	2	112.00	111.50	-1	45,039	0.00%
2021/06/28	4.1	111.63	5	111.70	111.50	-1	46,909	0.00%
2021/06/25	7.1	114.14	12	114.00	113.00	-4.9	47,286	-0.01%
2021/06/24	2	111.50	1	113.50	113.00	1	47,379	0.00%
2021/06/23	2	110.25	17	110.29	111.50	-15	47,741	-0.03%
2021/06/22	4	109.00	0	0.00	108.50	4	48,354	0.01%
2021/06/21	14.1	109.11	1	110.00	108.50	13.1	49,335	0.03%
2021/06/18	6	112.08	5	112.50	111.50	1	50,635	0.00%
2021/06/17	2.1	111.28	0.6	111.84	113.00	1.5	51,947	0.00%
2021/06/16	4	112.00	2	112.00	111.50	2	54,351	0.00%
2021/06/15	15.1	112.90	2.1	112.52	113.00	13	56,251	0.02%
2021/06/11	0.2	113.85	15	113.80	113.50	-14.8	58,242	-0.03%
2021/06/10	0	111.00	12.1	111.32	110.50	-12.1	59,189	-0.02%
2021/06/09	13	110.27	3	110.00	109.50	10	60,027	0.02%
2021/06/08	0.1	110.83	0	0.00	110.50	0.1	61,243	0.00%
2021/06/07	1.2	111.03	4	110.50	110.50	-2.8	62,197	0.00%
2021/06/04	1.1	110.53	3	111.83	112.00	-1.9	62,654	0.00%
2021/06/03	4.1	111.51	11.1	111.50	111.00	-7	62,906	-0.01%
2021/06/02	12.1	112.59	4.2	113.34	112.00	7.9	63,414	0.01%
2021/06/01	1.2	114.00	1	114.00	114.50	0.2	64,306	0.00%
2021/05/31	0	112.67	5	112.60	113.50	-5	65,255	-0.01%
2021/05/28	4	111.00	7	110.71	111.00	-3	66,126	0.00%
2021/05/27	7.2	108.61	3	108.83	109.50	4.2	66,575	0.01%
2021/05/26	3	112.50	2.8	112.32	111.50	0.2	67,559	0.00%
2021/05/25	1.3	112.17	25	112.50	112.00	-23.7	69,013	-0.03%
2021/05/24	0	109.25	2.2	109.50	109.50	-2.2	69,079	0.00%
2021/05/21	0.5	109.00	12.4	108.98	109.50	-11.9	69,408	-0.02%
2021/05/20	2	106.00	11	106.00	106.00	-9	69,516	-0.01%
2021/05/19	22.3	105.52	3	104.83	105.00	19.3	70,236	0.03%
2021/05/18	2	103.50	34.3	104.61	107.00	-32.3	70,231	-0.05%
2021/05/17	11.6	99.38	31.1	99.21	98.20	-19.5	70,387	-0.03%
2021/05/14	8.9	105.04	5.1	105.09	104.50	3.7	70,236	0.01%
2021/05/13	23.4	103.00	10.2	101.79	103.00	13.2	70,571	0.02%
2021/05/12	33.2	101.49	61.4	101.31	102.00	-28.2	70,334	-0.04%
2021/05/11	25	108.38	11.3	108.22	107.00	13.8	69,233	0.02%
2021/05/10	13	113.85	4	113.13	113.00	9	69,994	0.01%
2021/05/07	2.4	116.21	21.1	116.24	117.50	-18.7	72,312	-0.03%
2021/05/06	11.2	111.65	19	111.61	112.50	-7.8	73,359	-0.01%
2021/05/05	28.4	111.47	7	111.36	110.00	21.4	74,195	0.03%
2021/05/04	28.3	109.41	16.5	109.12	108.50	11.8	75,249	0.02%
2021/05/03	16.1	112.94	9.2	112.91	112.50	6.9	76,133	0.01%
2021/04/29	7.3	116.87	13.1	117.69	116.00	-5.9	78,603	-0.01%
2021/04/28	15.1	117.50	10.1	117.50	117.00	5	79,282	0.01%
2021/04/27	12.2	119.54	8	119.55	118.50	4.2	80,842	0.01%
2021/04/26	13.1	117.89	2.3	118.22	117.50	10.9	81,368	0.01%
2021/04/23	4	118.13	4.1	118.39	119.00	-0.1	82,262	0.00%
2021/04/22	22.8	118.69	5.2	118.56	117.50	17.6	84,441	0.02%
2021/04/21	22.2	120.07	25.8	120.29	120.00	-3.6	88,574	0.00%
2021/04/20	8.3	121.52	17	121.56	122.00	-8.7	89,305	-0.01%
2021/04/19	6	121.67	5.2	121.80	121.50	0.8	90,633	0.00%
2021/04/16	21.1	122.81	13.6	123.22	123.50	7.5	91,260	0.01%
2021/04/15	11.5	120.68	14	120.21	121.00	-2.5	92,273	0.00%
2021/04/14	13.7	119.98	8	121.44	121.50	5.7	93,500	0.01%
2021/04/13	6	122.33	13	122.12	122.50	-7	96,281	-0.01%
2021/04/12	31.1	120.90	13.1	120.97	120.50	18	99,322	0.02%
2021/04/09	23.1	121.15	14	121.71	120.00	9.1	102,027	0.01%
2021/04/08	12	122.54	6	122.33	122.50	6	101,224	0.01%
2021/04/07	19.1	123.11	14	123.75	123.50	5	101,243	0.00%
2021/04/06	4.2	123.00	11.1	123.05	122.50	-6.9	101,439	-0.01%
2021/04/01	25.5	122.07	32.1	121.54	121.50	-6.6	101,864	-0.01%
2021/03/31	70.9	124.53	41	124.35	124.00	29.9	102,143	0.03%
2021/03/30	0.2	129.00	10.6	129.25	129.50	-10.4	100,661	-0.01%
2021/03/29	15	128.07	10	128.25	128.50	5	100,823	0.00%
2021/03/26	10.2	126.55	8.1	127.25	126.50	2.1	101,700	0.00%
2021/03/25	12.3	126.93	9.2	127.76	126.50	3.1	101,299	0.00%
2021/03/24	29.2	128.59	14.2	129.63	128.00	15	100,686	0.01%
2021/03/23	19.9	131.87	24.3	132.02	130.50	-4.4	99,806	0.00%
2021/03/22	25.4	127.93	23.3	126.07	130.00	2.1	98,701	0.00%
2021/03/19	62.8	125.13	38.3	125.18	123.50	24.5	97,546	0.03%
2021/03/18	83.1	129.49	44.3	129.72	129.50	38.8	95,637	0.04%
2021/03/17	41.3	125.73	88.3	125.35	126.00	-47	94,357	-0.05%
2021/03/16	24.7	122.82	19.9	122.47	123.00	4.8	92,873	0.01%
2021/03/15	30.2	121.37	32.1	120.00	121.00	-1.9	92,452	0.00%
2021/03/12	29.1	119.54	30.8	119.47	120.00	-1.7	93,263	0.00%
2021/03/11	6	117.00	25	117.12	117.00	-19	94,385	-0.02%
2021/03/10	6.6	115.50	4	115.88	115.50	2.6	93,926	0.00%
2021/03/09	6.6	113.02	5	114.00	115.00	1.6	93,640	0.00%
2021/03/08	4	114.88	10	114.60	113.50	-6	93,481	-0.01%
2021/03/05	7	113.79	13	114.85	115.00	-6	92,985	-0.01%
2021/03/04	20	113.88	16	114.66	114.50	4	92,545	0.00%
2021/03/03	27.1	115.13	29.2	114.49	115.50	-2.1	91,575	0.00%
2021/03/02	17.2	113.53	3	113.50	112.00	14.2	90,689	0.02%
2021/02/26	57.2	112.97	6	112.67	112.00	51.2	90,179	0.06%
2021/02/25	8.6	115.32	45.7	114.94	116.50	-37.1	88,553	-0.04%
2021/02/24	14.2	111.37	9	111.67	110.50	5.2	87,097	0.01%
2021/02/23	7.1	109.94	24.2	111.32	111.50	-17.1	86,598	-0.02%
2021/02/22	4.1	111.88	4	112.50	111.00	0.1	86,137	0.00%
2021/02/19	17	110.44	17.3	110.12	110.00	-0.3	85,645	0.00%
2021/02/18	16.1	113.28	39	113.51	113.00	-22.9	84,850	-0.03%
2021/02/17	19	113.76	38	113.71	114.00	-19	84,908	-0.02%
2021/02/05	14	114.46	10.8	114.23	113.50	3.2	83,928	0.00%
2021/02/04	16.1	114.09	61	113.72	114.00	-44.9	83,134	-0.05%
2021/02/03	6	116.33	14	115.61	116.50	-8	82,680	-0.01%
2021/02/02	50.4	115.62	9	116.22	116.50	41.4	82,107	0.05%
2021/02/01	63.3	111.54	30.6	110.34	113.00	32.7	81,389	0.04%
2021/01/29	53.1	115.82	55	115.69	111.50	-1.9	79,640	0.00%
2021/01/28	23.5	119.38	120.2	119.47	118.50	-96.7	76,874	-0.13%	大賣/
2021/01/27	28.1	123.25	20.8	123.53	123.00	7.3	75,136	0.01%
2021/01/26	65	122.95	30.8	121.83	122.00	34.2	73,916	0.05%
2021/01/25	30.2	121.61	42	120.92	123.00	-11.8	72,070	-0.02%
2021/01/22	110.2	120.29	86.5	120.25	121.50	23.7	70,174	0.03%	大買/
2021/01/21	20.3	116.54	108.1	116.24	117.00	-87.8	67,021	-0.13%	大賣/
2021/01/20	19	116.42	30.4	115.95	114.50	-11.4	66,129	-0.02%
2021/01/19	26.4	114.77	57.4	114.90	115.00	-31	64,197	-0.05%
2021/01/18	77.2	113.95	54.8	112.23	114.00	22.4	63,005	0.04%
2021/01/15	43.5	115.14	42.6	115.31	115.50	1	61,737	0.00%
2021/01/14	68.4	113.79	124.5	111.97	116.00	-56.1	59,302	-0.09%	大賣/
2021/01/13	69	106.50	55.7	105.84	106.50	13.3	54,542	0.02%
2021/01/12	28.2	104.14	68.2	104.16	104.00	-40	53,983	-0.07%
2021/01/11	42.6	107.29	31.2	108.16	107.50	11.4	53,647	0.02%
2021/01/08	50.1	107.41	59.2	107.85	108.00	-9.1	53,291	-0.02%
2021/01/07	59.4	106.61	77.1	106.81	107.00	-17.7	51,832	-0.03%
2021/01/06	75.9	105.79	89.8	106.08	105.00	-13.9	50,561	-0.03%
2021/01/05	95.4	103.46	68.4	103.00	104.00	27	47,274	0.06%
2021/01/04	86	96.96	125.7	96.56	99.90	-39.7	44,037	-0.09%	大賣/
2020/12/31	4.3	91.59	41.7	91.84	92.00	-37.4	40,427	-0.09%
2020/12/30	17.2	90.99	36	91.09	91.60	-18.8	40,179	-0.05%
2020/12/29	20	90.74	4	90.73	90.40	16	39,796	0.04%
2020/12/28	13	92.29	25	92.46	91.80	-12	39,355	-0.03%
2020/12/25	26.1	91.65	67.1	91.63	91.80	-41.1	38,556	-0.11%
2020/12/24	6	89.50	19.6	89.42	89.60	-13.6	37,188	-0.04%
2020/12/23	3.1	88.82	16	88.84	88.80	-12.9	37,032	-0.03%
2020/12/22	11.3	88.97	13	88.63	87.70	-1.7	36,732	0.00%
2020/12/21	16.1	88.02	11	87.82	88.00	5.1	36,124	0.01%
2020/12/18	3	87.93	12.9	87.78	87.70	-9.9	35,941	-0.03%
2020/12/17	7.2	87.93	9	87.94	87.80	-1.8	35,866	-0.01%
2020/12/16	2	87.60	6	87.90	88.20	-4	35,716	-0.01%
2020/12/15	9	87.22	6.5	87.08	87.10	2.5	35,463	0.01%
2020/12/14	6.2	88.63	6.5	88.42	87.70	-0.3	35,162	0.00%
2020/12/11	38	87.81	19.3	87.19	87.60	18.7	34,666	0.05%
2020/12/10	19.1	87.72	70	87.84	87.70	-50.9	33,930	-0.15%
2020/12/09	33	88.93	11	88.85	89.00	22	33,480	0.07%
2020/12/08	53.1	88.50	67.1	88.69	87.60	-14	32,621	-0.04%
2020/12/07	103.1	86.79	87.1	85.98	87.90	16	31,140	0.05%	大買/
2020/12/04	9	82.92	15.6	83.02	82.90	-6.6	28,798	-0.02%
2020/12/03	21	82.17	7.1	82.07	82.00	13.9	28,368	0.05%
2020/12/02	14	82.56	5.4	82.69	82.70	8.6	28,204	0.03%
2020/12/01	0	0.00	1	82.30	82.90	-1	28,227	0.00%
2020/11/30	1	82.21	6	82.80	82.30	-5	28,504	-0.02%
2020/11/27	4.1	82.60	1	82.70	82.60	3.1	27,917	0.01%
2020/11/26	8	82.85	17	83.05	83.00	-9	27,869	-0.03%
2020/11/25	2.4	81.77	1	82.30	82.00	1.4	27,823	0.01%
2020/11/24	7	82.34	7	82.30	82.00	0	27,853	0.00%
2020/11/23	12.2	82.75	2	82.60	82.90	10.2	27,877	0.04%
2020/11/20	1	82.30	6	82.50	82.50	-5	27,738	-0.02%
2020/11/19	2	82.80	1	82.60	82.90	1	27,618	0.00%
2020/11/18	3.2	83.16	3.1	83.16	83.20	0.1	27,595	0.00%
2020/11/17	12	82.54	3	82.63	83.00	9	27,491	0.03%
2020/11/16	4	82.50	21	82.48	82.60	-17	27,885	-0.06%
2020/11/13	9	81.58	2	81.50	81.40	7	27,577	0.03%
2020/11/12	3	81.47	9	81.83	81.90	-6	27,494	-0.02%
2020/11/11	5	80.96	19	81.31	81.60	-14	27,213	-0.05%
2020/11/10	5.2	80.79	5	80.80	80.80	0.2	27,174	0.00%
2020/11/09	6	80.85	18	80.92	81.20	-12	28,235	-0.04%
2020/11/06	6.1	79.60	14	79.61	79.70	-7.9	28,321	-0.03%
2020/11/05	0	0.00	1	79.10	79.00	-1	28,488	0.00%
2020/11/04	80	78.20	86	78.22	78.80	-6	29,073	-0.02%
2020/10/30	4	77.50	2	77.60	77.50	2	29,600	0.01%
2020/10/29	3	77.33	3	77.90	78.00	0	29,550	0.00%
2020/10/28	11.3	78.69	16	78.87	78.30	-4.8	30,059	-0.02%
2020/10/27	7	79.60	10	80.00	80.00	-3	30,234	-0.01%
2020/10/26	9	80.72	2	80.30	80.20	7	30,632	0.02%
2020/10/23	5	80.78	6	80.93	80.70	-1	31,049	0.00%
2020/10/21	5	80.80	14	81.18	80.40	-9	32,779	-0.03%
2020/10/20	9	81.50	22	81.51	81.40	-13	33,058	-0.04%
2020/10/19	16	81.16	31	80.89	81.30	-15	33,610	-0.04%
2020/10/16	12	79.12	6	79.42	78.60	6	33,408	0.02%
2020/10/15	2	77.70	0	0.00	78.10	2	33,847	0.01%
2020/10/14	6	78.18	0	0.00	78.00	6	34,602	0.02%
2020/10/13	0	0.00	1	79.00	78.90	-1	34,800	0.00%
2020/10/12	5	78.56	8	78.61	78.70	-3	35,259	-0.01%
2020/10/08	2.1	77.62	3	77.90	78.00	-0.9	35,425	0.00%
2020/10/07	2	77.30	1	77.50	77.40	1	35,744	0.00%
2020/10/06	2	77.90	4	78.05	77.80	-2	36,066	-0.01%
2020/10/05	1.2	77.70	1	78.40	77.70	0.2	36,653	0.00%
2020/09/30	0	0.00	13	77.68	77.40	-13	37,159	-0.03%
2020/09/29	16	77.48	21	77.89	77.00	-5	37,455	-0.01%
2020/09/28	4	75.90	16	76.39	76.90	-12	37,793	-0.03%
2020/09/25	18	75.11	0	0.00	74.30	18	38,001	0.05%
2020/09/24	22.1	75.22	0	0.00	75.00	22.1	38,076	0.06%
2020/09/23	15.1	76.78	3	76.93	76.70	12.1	37,687	0.03%
2020/09/22	6	76.88	2	77.10	76.80	4	38,132	0.01%
2020/09/21	6	77.47	3	77.53	77.40	3	38,706	0.01%
2020/09/18	9	77.69	2	77.95	77.60	7	40,000	0.02%
2020/09/17	3	78.40	2	78.50	78.10	1	40,947	0.00%
2020/09/16	5.1	78.88	1	79.00	78.80	4.1	41,362	0.01%
2020/09/15	9	79.00	5	79.20	79.10	4	41,339	0.01%
2020/09/14	2	79.35	14	78.96	79.40	-12	41,646	-0.03%
2020/09/11	2	78.30	0	0.00	78.50	2	41,491	0.00%
2020/09/10	8	78.25	18	78.36	78.50	-10	41,523	-0.02%
2020/09/09	12	77.08	3	77.20	77.90	9	41,410	0.02%
2020/09/08	6.2	77.88	0	0.00	77.50	6.2	41,473	0.01%
2020/09/07	1	77.30	2	77.00	77.30	-1	41,611	0.00%
2020/09/04	22	76.91	13.1	77.15	76.90	8.9	41,954	0.02%
2020/09/03	13	78.62	3.4	78.32	77.70	9.6	41,789	0.02%
2020/09/02	6	77.10	1.2	77.84	77.80	4.8	41,734	0.01%
2020/09/01	4	76.78	7	76.77	77.00	-3	42,211	-0.01%
2020/08/31	1.1	76.95	2	77.60	76.90	-0.9	42,474	0.00%
2020/08/28	2	77.30	0	0.00	77.50	2	42,692	0.00%
2020/08/27	11.6	77.92	0	0.00	77.50	11.6	42,988	0.03%
2020/08/26	2	78.10	0	0.00	78.20	2	43,281	0.00%
2020/08/25	2	78.15	1	78.30	78.30	1	43,441	0.00%
2020/08/24	3	78.00	0	0.00	77.60	3	43,891	0.01%
2020/08/21	4	78.13	3	78.17	78.20	1	43,964	0.00%
2020/08/20	17	77.34	26	77.07	77.10	-9	43,929	-0.02%
2020/08/19	4	79.70	15	80.23	79.30	-11	43,368	-0.03%
2020/08/18	1.7	79.97	0	0.00	79.80	1.7	43,283	0.00%
2020/08/17	1	80.10	3	80.27	80.20	-2	43,604	0.00%
2020/08/14	2	79.80	3	80.17	80.40	-1	43,618	0.00%
2020/08/13	18	80.01	4	81.03	79.50	14	43,559	0.03%
2020/08/12	24	81.26	11	80.95	81.40	13	42,948	0.03%
2020/08/11	6	79.80	2	80.00	79.80	4	43,139	0.01%
2020/08/10	7.6	80.33	18	80.12	80.50	-10.4	43,407	-0.02%
2020/08/07	18	78.68	6	78.97	78.30	12	43,275	0.03%
2020/08/06	9	78.94	9	79.04	79.00	0	43,625	0.00%
2020/08/05	3	78.20	4	78.18	77.90	-1	43,829	0.00%
2020/08/04	7	77.79	3	77.80	78.10	4	44,340	0.01%
2020/08/03	13.2	77.45	1	78.60	77.10	12.2	44,597	0.03%
2020/07/31	4	78.85	11	78.98	78.40	-7	44,108	-0.02%
2020/07/30	17	77.92	6	78.45	78.00	11	43,832	0.03%
2020/07/29	4	78.30	1	78.80	78.00	3	43,666	0.01%
2020/07/28	20	80.31	25	79.98	78.40	-5	43,848	-0.01%
2020/07/27	30	78.54	6	78.08	78.00	24	43,342	0.06%
2020/07/24	40	81.15	3	80.90	80.00	37	42,760	0.09%
2020/07/23	28	81.85	0	0.00	82.10	28	42,348	0.07%
2020/07/22	8	85.49	17	85.50	85.90	-9	41,517	-0.02%
2020/07/21	17.2	85.46	16	85.59	85.30	1.2	40,594	0.00%
2020/07/20	14	86.16	2	86.55	86.80	12	39,798	0.03%
2020/07/17	15	88.04	20	88.28	88.00	-5	39,066	-0.01%
2020/07/16	3	87.40	8	87.33	87.60	-5	39,095	-0.01%
2020/07/15	7	86.73	12.2	86.83	86.60	-5.2	38,790	-0.01%
2020/07/14	10	86.61	6.8	86.84	86.30	3.2	39,163	0.01%
2020/07/13	0	0.00	16	85.91	86.70	-16	39,298	-0.04%
2020/07/10	6	85.48	1	84.80	84.80	5	39,392	0.01%
2020/07/09	16	86.06	15.1	86.17	86.20	0.9	39,134	0.00%
2020/07/08	2	86.80	9	87.04	87.00	-7	38,728	-0.02%
2020/07/07	8	86.10	5	86.40	87.00	3	38,430	0.01%
2020/07/06	12	86.49	2	86.40	86.40	10	38,484	0.03%
2020/07/03	17	85.38	4	85.40	85.30	13	39,251	0.03%
2020/07/02	3	85.23	2	85.55	86.00	1	39,318	0.00%
2020/07/01	17	86.64	6	86.45	85.90	11	39,567	0.03%
2020/06/30	3	86.30	14	86.14	86.30	-11	39,234	-0.03%
2020/06/29	13.2	84.35	20	84.31	85.20	-6.8	38,911	-0.02%
2020/06/24	5	82.84	47	83.06	83.50	-42	37,861	-0.11%
2020/06/23	5	79.88	5	79.90	80.20	0	37,387	0.00%
2020/06/22	0.2	78.90	0	0.00	78.90	0.2	37,269	0.00%
2020/06/19	6	78.42	1	78.20	78.80	5	37,883	0.01%
2020/06/18	0	0.00	3	78.40	78.50	-3	37,988	-0.01%
2020/06/17	3	78.37	1	78.20	78.20	2	38,713	0.01%
2020/06/16	1	77.90	8.5	78.14	78.40	-7.5	40,122	-0.02%
2020/06/15	4	77.40	4	77.40	77.00	0	41,533	0.00%
2020/06/12	1	77.30	12.8	77.67	78.00	-11.8	42,349	-0.03%
2020/06/11	14	79.81	8	79.79	78.60	6	42,992	0.01%
2020/06/10	2	79.80	2	79.70	79.90	0	43,388	0.00%
2020/06/09	2	80.10	11.1	79.58	79.50	-9.1	44,767	-0.02%
2020/06/08	11	79.37	16	79.36	79.70	-5	45,559	-0.01%
2020/06/05	3	78.00	1.4	78.35	78.50	1.7	45,175	0.00%
2020/06/04	4	78.28	13.4	78.24	78.40	-9.4	45,232	-0.02%
2020/06/03	1	77.90	11.3	78.15	78.10	-10.3	45,254	-0.02%
2020/06/02	4	77.23	9	77.19	77.10	-5	45,186	-0.01%
2020/06/01	0	0.00	5	76.60	76.20	-5	45,106	-0.01%
2020/05/29	0	0.00	2	75.40	75.80	-2	45,158	0.00%
2020/05/28	7	75.40	2	75.75	75.30	5	44,994	0.01%
2020/05/27	0.1	75.40	0	0.00	75.30	0.1	45,453	0.00%
2020/05/26	3.8	75.00	13	75.06	74.80	-9.2	45,969	-0.02%
2020/05/25	4	73.28	11	72.86	73.60	-7	46,216	-0.02%
2020/05/22	22	73.93	0.1	74.00	73.60	21.9	46,552	0.05%
2020/05/21	5	74.78	10	74.90	74.70	-5	46,325	-0.01%
2020/05/20	7	74.62	1	74.90	74.50	6	46,417	0.01%
2020/05/19	12.1	75.23	2	75.50	74.80	10.1	46,489	0.02%
2020/05/18	26	75.17	32	75.78	75.00	-6	46,100	-0.01%
2020/05/15	28	77.52	5	77.52	77.10	23	45,526	0.05%
2020/05/14	4.1	78.18	16	78.46	78.20	-11.9	45,023	-0.03%
2020/05/13	21	78.47	13	78.26	78.80	8	44,680	0.02%
2020/05/12	21	77.63	1.6	77.81	77.30	19.4	44,565	0.04%
2020/05/11	13	78.82	30.1	78.61	78.90	-17.1	44,747	-0.04%
2020/05/08	4.4	76.38	12.8	76.34	76.20	-8.4	44,242	-0.02%
2020/05/07	0	0.00	8	75.19	75.20	-8	44,308	-0.02%
2020/05/06	5	74.38	1	74.60	74.30	4	44,218	0.01%
2020/05/05	19	74.30	1	74.90	74.10	18	44,492	0.04%
2020/05/04	8.1	74.50	6	74.40	74.50	2.1	44,768	0.00%
2020/04/30	3	76.50	6	76.75	77.00	-3	44,694	-0.01%
2020/04/29	6	75.48	55	75.82	75.60	-49	44,975	-0.11%
2020/04/28	1	75.00	1	75.00	75.20	0	45,609	0.00%
2020/04/27	40	74.80	8	74.94	74.90	32	47,798	0.07%
2020/04/24	4	73.98	1	74.00	73.80	3	47,910	0.01%
2020/04/23	1	74.10	3	74.20	74.00	-2	48,896	0.00%
2020/04/22	5	73.30	14	72.64	73.90	-9	48,768	-0.02%
2020/04/21	12.3	74.09	4	74.23	73.50	8.3	48,703	0.02%
2020/04/20	20	76.06	1	75.80	76.20	19	48,171	0.04%
2020/04/17	5	75.94	14	75.81	75.80	-9	48,024	-0.02%
2020/04/16	12	74.50	35.2	74.53	74.00	-23.2	47,392	-0.05%
2020/04/15	0.1	74.40	3	74.33	74.10	-2.9	47,157	-0.01%
2020/04/14	34.5	74.08	3.1	74.14	74.40	31.4	47,387	0.07%
2020/04/13	7	73.31	0	0.00	73.10	7	47,485	0.01%
2020/04/10	12	73.62	0	0.00	73.90	12	47,506	0.03%
2020/04/09	7	74.44	13	74.11	74.00	-6	47,817	-0.01%
2020/04/08	28	74.03	28	74.24	75.00	0	47,242	0.00%
2020/04/07	19	71.53	19	71.25	71.20	0	45,981	0.00%
2020/04/06	9	69.88	29	69.92	70.20	-20	45,466	-0.04%
2020/04/01	7.3	70.12	0	0.00	70.00	7.3	44,975	0.02%
2020/03/31	13	70.02	3	70.17	69.90	10	44,733	0.02%
2020/03/30	4	69.68	2	69.90	70.00	2	44,283	0.00%
2020/03/27	2.2	70.70	12	71.38	70.10	-9.8	43,919	-0.02%
2020/03/26	3.5	70.93	2	71.00	71.00	1.5	43,204	0.00%
2020/03/25	11	71.55	15	71.91	71.40	-4	43,208	-0.01%
2020/03/24	3	70.20	13	70.23	69.40	-10	42,793	-0.02%
2020/03/23	11.1	67.56	1	67.70	67.50	10.1	43,074	0.02%
2020/03/20	23.7	69.58	11.5	70.01	70.80	12.2	42,561	0.03%
2020/03/19	11	67.63	9	67.31	66.30	2	41,412	0.00%
2020/03/18	16	70.38	6	70.82	70.00	10	40,185	0.02%
2020/03/17	7.3	70.90	15	71.12	70.60	-7.8	39,472	-0.02%
2020/03/16	13	72.52	21	72.49	71.10	-8	38,858	-0.02%
2020/03/13	14	71.37	5	72.34	74.60	9	38,007	0.02%
2020/03/12	31	75.85	3	75.63	74.70	28	36,846	0.08%
2020/03/11	16	78.86	0	0.00	78.60	16	35,761	0.04%
2020/03/10	5	79.22	3	78.90	79.40	2	35,582	0.01%
2020/03/09	18.3	79.42	2	79.60	79.10	16.3	35,358	0.05%
2020/03/06	12	80.97	2	80.90	80.80	10	35,166	0.03%
2020/03/05	8	82.88	11	83.09	82.70	-3	35,040	-0.01%
2020/03/04	2	81.55	5	81.20	81.70	-3	35,049	-0.01%
2020/03/03	15	81.00	18	81.22	81.00	-3	34,888	-0.01%
2020/03/02	9	79.28	3.9	79.78	79.20	5.1	34,638	0.01%
2020/02/27	12	80.49	7	80.71	80.30	5	34,937	0.01%
2020/02/26	12	81.11	2.1	81.64	81.10	9.9	34,982	0.03%
2020/02/25	7	82.04	31.5	81.60	82.30	-24.5	34,763	-0.07%
2020/02/24	13	80.69	1	80.30	80.70	12	34,847	0.03%
2020/02/21	9.2	81.85	3	81.80	81.70	6.2	35,036	0.02%
2020/02/20	7	83.03	0	0.00	82.80	7	36,338	0.02%
2020/02/19	10	83.61	16	83.96	83.80	-6	36,346	-0.02%
2020/02/18	18	83.62	21	83.20	83.40	-3	36,642	-0.01%
2020/02/17	2.2	83.90	11	84.05	83.90	-8.8	37,750	-0.02%
2020/02/14	2	84.60	3	85.00	84.90	-1	38,341	0.00%
2020/02/13	5	85.44	14	85.63	84.70	-9	39,439	-0.02%
2020/02/12	4	85.30	17	84.21	85.50	-13	40,708	-0.03%
2020/02/11	8.1	82.42	4.2	82.64	82.90	3.9	41,559	0.01%
2020/02/10	17	80.38	26	81.45	82.00	-9	42,608	-0.02%
2020/02/07	3.2	82.81	7	83.13	82.90	-3.8	43,602	-0.01%
2020/02/06	4	82.53	2	83.30	83.60	2	45,059	0.00%
2020/02/05	3.4	82.32	18.3	82.06	82.20	-14.9	46,922	-0.03%
2020/02/04	5	82.84	6	83.35	82.20	-1	48,200	0.00%
2020/02/03	6	79.75	21.4	79.59	82.20	-15.4	48,094	-0.03%
2020/01/31	17.1	83.71	20.4	83.29	83.20	-3.3	47,505	-0.01%
2020/01/30	66.7	84.08	19	84.85	83.10	47.7	47,070	0.10%
2020/01/20	3	92.67	42	92.28	92.30	-39	44,925	-0.09%
2020/01/17	1	92.30	44.3	92.12	92.30	-43.3	44,926	-0.10%
2020/01/16	1	89.90	3	89.80	90.00	-2	44,307	0.00%
2020/01/15	37	90.09	2	90.00	89.90	35	45,467	0.08%
2020/01/14	1	90.10	1	90.00	90.00	0	46,469	0.00%
2020/01/13	2	89.05	3	89.27	89.60	-1	46,698	0.00%
2020/01/10	3	88.20	9.8	88.42	89.00	-6.8	47,630	-0.01%
2020/01/09	2	87.30	1.6	87.10	87.10	0.4	48,452	0.00%
2020/01/08	14	86.96	4	87.10	86.50	10	48,573	0.02%
2020/01/07	14	89.04	4	89.60	89.10	10	48,302	0.02%
2020/01/06	8	90.74	4	90.60	90.50	4	48,395	0.01%
2020/01/03	2	91.30	21	91.61	91.60	-19	48,271	-0.04%
2020/01/02	2	90.65	0	0.00	90.80	2	48,116	0.00%
2019/12/31	0	0.00	2	90.90	90.80	-2	48,193	0.00%
2019/12/30	0	0.00	3	91.77	90.90	-3	48,265	-0.01%
2019/12/27	52	91.59	33	91.50	91.50	19	48,462	0.04%
2019/12/26	0.7	90.70	3	90.97	90.80	-2.3	48,560	0.00%
2019/12/25	7	91.04	1	91.30	91.00	6	49,146	0.01%
2019/12/24	1.6	90.90	37	91.00	90.90	-35.4	49,384	-0.07%
2019/12/23	0	0.00	3.1	91.33	91.50	-3.1	49,552	-0.01%
2019/12/20	2	91.10	0	0.00	91.10	2	49,578	0.00%
2019/12/19	1	91.60	3.3	92.17	92.20	-2.3	49,260	0.00%
2019/12/18	0.2	92.00	59.6	92.29	92.40	-59.4	48,958	-0.12%
2019/12/17	2	91.10	3	91.20	91.60	-1	48,539	0.00%
2019/12/16	1	91.50	16	91.89	91.60	-15	48,561	-0.03%
2019/12/13	2	91.40	5	91.20	91.00	-3	48,552	-0.01%
2019/12/12	1	91.80	16	91.50	91.00	-15	48,727	-0.03%
2019/12/11	1	90.50	9.9	91.07	91.30	-8.9	48,865	-0.02%
2019/12/10	0	0.00	5.5	90.15	90.30	-5.5	49,354	-0.01%
2019/12/09	1	90.90	17	91.39	91.00	-16	49,715	-0.03%
2019/12/06	0	0.00	14	89.94	90.50	-14	49,472	-0.03%
2019/12/05	3	90.40	0	0.00	89.90	3	49,467	0.01%
2019/12/04	2	88.95	0	0.00	89.50	2	49,622	0.00%
2019/12/03	1	89.90	2	89.65	90.00	-1	49,672	0.00%
2019/12/02	4	88.28	8	87.20	88.60	-4	49,485	-0.01%
2019/11/29	7	88.84	2	89.20	88.50	5	49,213	0.01%
2019/11/27	0	0.00	3.9	90.25	90.60	-3.9	49,237	-0.01%
2019/11/26	16.1	89.53	10.7	90.03	89.90	5.4	49,243	0.01%
2019/11/25	13.4	89.51	4	90.10	89.60	9.4	48,294	0.02%
2019/11/22	2.8	91.30	1	91.90	91.40	1.8	47,978	0.00%
2019/11/21	1	91.20	12.2	91.51	92.50	-11.2	47,972	-0.02%
2019/11/20	5	91.58	5	92.50	91.90	0	47,375	0.00%
2019/11/19	4	92.20	58	92.42	92.80	-54	47,024	-0.11%
2019/11/18	2	90.20	10	90.34	90.50	-8	45,679	-0.02%
2019/11/15	10	90.00	24.3	90.06	90.10	-14.3	45,397	-0.03%
2019/11/14	15	90.06	20	89.61	89.30	-5	45,007	-0.01%
2019/11/13	22	89.93	9	89.58	89.70	13	44,081	0.03%
2019/11/12	8	89.54	32	89.11	91.00	-24	43,699	-0.05%
2019/11/11	42	88.51	12	89.27	87.90	30	42,815	0.07%
2019/11/08	17.1	91.95	47	91.70	90.90	-29.9	41,247	-0.07%
2019/11/07	11	90.53	39.4	90.32	90.80	-28.4	39,749	-0.07%
2019/11/06	16	89.61	60.1	90.18	90.40	-44.1	38,542	-0.11%
2019/11/05	54.1	89.62	71	89.60	90.00	-16.9	37,282	-0.05%
2019/11/04	28	88.32	53.4	88.09	89.00	-25.4	36,054	-0.07%
2019/11/01	54	84.14	78	84.28	84.80	-24	34,294	-0.07%
2019/10/31	5	81.12	12	80.87	80.60	-7	33,093	-0.02%
2019/10/30	0	0.00	1	80.90	80.20	-1	32,959	0.00%
2019/10/29	7.3	80.54	7	81.00	80.80	0.3	32,835	0.00%
2019/10/28	1	80.20	2	80.40	80.10	-1	32,576	0.00%
2019/10/25	8	80.29	7	80.14	80.20	1	32,470	0.00%
2019/10/24	3	80.77	12	80.40	80.50	-9	32,252	-0.03%
2019/10/23	7	80.26	19	80.17	80.50	-12	32,630	-0.04%
2019/10/22	7	79.24	19	79.17	79.50	-12	32,364	-0.04%
2019/10/21	4	76.68	5	77.20	77.60	-1	31,601	0.00%
2019/10/18	12	77.39	13	77.24	76.90	-1	31,704	0.00%
2019/10/17	1.6	76.88	39	75.72	77.20	-37.4	30,791	-0.12%
2019/10/16	2	74.90	12	74.98	75.00	-10	29,769	-0.03%
2019/10/15	1	74.60	9.6	74.94	74.70	-8.6	29,704	-0.03%
2019/10/14	0	0.00	25	74.34	74.50	-25	30,027	-0.08%
2019/10/09	3	73.33	1	73.30	72.90	2	29,767	0.01%
2019/10/08	2	73.75	13	74.00	74.00	-11	29,894	-0.04%
2019/10/07	1.1	73.31	2	73.65	73.40	-0.9	29,759	0.00%
2019/10/04	1	72.70	1	72.50	72.70	0	29,672	0.00%
2019/10/03	12	71.85	1	71.80	72.00	11	29,708	0.04%
2019/10/02	8	72.34	3	72.30	72.30	5	29,572	0.02%
2019/10/01	18.4	72.51	1	72.70	72.60	17.4	29,331	0.06%
2019/09/27	2	73.55	4	73.93	73.20	-2	28,815	-0.01%
2019/09/26	1	74.20	0	0.00	74.00	1	28,901	0.00%
2019/09/24	5	75.10	13	74.93	74.90	-8	29,218	-0.03%
2019/09/20	1	74.10	3	74.20	74.50	-2	29,577	-0.01%
2019/09/19	9	74.21	1	74.60	73.50	8	29,314	0.03%
2019/09/18	12	74.48	2	74.65	74.40	10	29,144	0.03%
2019/09/17	8	74.66	4	74.93	74.60	4	29,059	0.01%
2019/09/16	83.5	76.28	82	76.28	76.00	1.5	29,303	0.01%
2019/09/12	12	75.42	29	75.83	76.00	-17	29,068	-0.06%
2019/09/11	2	74.50	0	0.00	74.50	2	28,869	0.01%
2019/09/10	5.2	74.18	0	0.00	74.10	5.2	28,884	0.02%
2019/09/09	11	74.90	15.4	75.21	74.70	-4.4	29,030	-0.02%
2019/09/06	11	75.35	2	75.60	75.00	9	29,372	0.03%
2019/09/05	2	74.80	4	74.60	74.90	-2	29,587	-0.01%
2019/09/04	1	74.00	2	74.50	74.30	-1	29,815	0.00%
2019/09/03	4	74.00	2	73.90	73.60	2	29,905	0.01%
2019/09/02	7	74.03	1	74.00	74.00	6	30,251	0.02%
2019/08/30	10	72.98	12	73.53	74.20	-2	30,587	-0.01%
2019/08/29	7	71.94	1.2	72.03	71.90	5.8	30,724	0.02%
2019/08/28	3	72.20	0	0.00	72.40	3	31,041	0.01%
2019/08/27	3	72.13	2	72.40	72.20	1	31,307	0.00%
2019/08/26	3	71.97	0	0.00	72.00	3	31,562	0.01%
2019/08/23	0	0.00	1	73.60	73.30	-1	31,812	0.00%
2019/08/22	2.4	73.58	0	0.00	73.90	2.4	32,267	0.01%
2019/08/21	3	73.50	1	73.60	73.50	2	34,158	0.01%
2019/08/20	3	72.53	5.1	72.54	72.40	-2.1	34,127	-0.01%
2019/08/19	7	72.73	0	0.00	72.40	7	34,491	0.02%
2019/08/16	28	71.68	17.4	72.59	72.00	10.6	35,197	0.03%
2019/08/15	11	71.70	3	71.70	71.60	8	35,147	0.02%
2019/08/14	1	72.90	0	0.00	72.60	1	35,268	0.00%
2019/08/13	3.8	73.02	4	73.23	72.90	-0.2	35,218	0.00%
2019/08/12	0	0.00	1	73.60	73.70	-1	35,749	0.00%
2019/08/08	4	73.33	3	73.07	73.10	1	36,472	0.00%
2019/08/07	3	73.03	0	0.00	72.90	3	37,306	0.01%
2019/08/06	9	72.34	3	72.80	73.30	6	37,843	0.02%
2019/08/05	13	73.33	5.1	73.87	72.80	7.9	37,786	0.02%
2019/08/02	22	75.86	6	76.17	75.50	16	37,404	0.04%
2019/08/01	10	78.00	7	78.17	77.90	3	37,162	0.01%
2019/07/31	3	77.80	3.8	78.26	78.60	-0.8	37,041	0.00%
2019/07/30	2.2	77.90	4	78.23	77.80	-1.8	37,167	0.00%
2019/07/29	2	78.15	1	78.20	78.40	1	37,511	0.00%
2019/07/26	7	78.36	2	78.55	78.40	5	37,626	0.01%
2019/07/25	10	78.42	6	78.72	78.60	4	37,671	0.01%
2019/07/24	72	81.23	10.1	81.02	81.30	61.9	37,192	0.17%
2019/07/23	4	80.90	9	80.57	80.90	-5	36,534	-0.01%
2019/07/22	4	80.60	6	80.32	80.60	-2	36,414	-0.01%
2019/07/19	4	79.80	3.4	79.55	79.30	0.6	36,308	0.00%
2019/07/18	5	79.30	4	79.30	79.00	1	36,773	0.00%
2019/07/17	5	79.82	6	79.48	79.30	-1	37,533	0.00%
2019/07/16	20	79.96	15	79.64	80.00	5	37,702	0.01%
2019/07/15	4	77.78	6	77.95	78.10	-2	38,121	-0.01%
2019/07/12	3	77.67	3.4	77.64	77.60	-0.4	40,175	0.00%
2019/07/11	4	78.30	2	78.35	78.20	2	41,245	0.00%
2019/07/09	3	79.10	2	78.35	77.90	1	43,101	0.00%
2019/07/08	0	0.00	2	79.00	79.00	-2	43,727	0.00%
2019/07/05	2	78.00	3	78.13	78.20	-1	44,148	0.00%
2019/07/04	7	77.81	1.6	77.93	77.70	5.5	44,538	0.01%
2019/07/03	15	77.97	1.1	78.34	77.50	13.9	44,768	0.03%
2019/07/02	0	0.00	7	79.31	79.10	-7	45,091	-0.02%
2019/07/01	4	79.20	3	78.97	79.40	1	45,435	0.00%
2019/06/28	2.7	77.51	3	77.73	77.40	-0.3	46,469	0.00%
2019/06/27	1	77.30	3	77.53	77.40	-2	48,925	0.00%
2019/06/26	1.1	76.30	0	0.00	76.30	1.1	49,037	0.00%
2019/06/25	4.7	76.38	4	76.80	76.40	0.7	48,862	0.00%
2019/06/24	4	76.40	2	76.20	77.10	2	48,644	0.00%
2019/06/21	6	77.33	7	78.14	76.80	-1	48,291	0.00%
2019/06/20	4	77.65	4	77.58	77.70	0	47,665	0.00%
2019/06/19	2	76.85	3	77.00	77.20	-1	47,481	0.00%
2019/06/18	11.2	76.16	3	76.90	75.90	8.2	46,966	0.02%
2019/06/17	3	76.23	8	75.81	76.40	-5	46,586	-0.01%
2019/06/14	2.5	75.14	9	75.17	75.10	-6.6	46,296	-0.01%
2019/06/13	1	74.10	6.2	73.96	74.20	-5.2	45,938	-0.01%
2019/06/12	3.1	72.49	8	73.00	73.70	-4.9	45,892	-0.01%
2019/06/11	4	72.23	3	72.47	72.40	1	45,480	0.00%
2019/06/10	3.8	71.91	3.1	71.91	72.10	0.7	45,277	0.00%
2019/06/06	16	71.27	4	71.35	71.10	12	44,971	0.03%
2019/06/05	13.5	71.96	4.1	72.28	71.00	9.4	44,606	0.02%
2019/06/04	4.4	72.28	25	72.98	71.80	-20.6	44,249	-0.05%
2019/06/03	5	72.88	7.5	72.98	73.40	-2.5	43,903	-0.01%
2019/05/31	7.3	74.25	7	74.51	73.90	0.3	43,607	0.00%
2019/05/30	9.4	72.79	6	73.50	73.40	3.4	42,989	0.01%
2019/05/29	5.8	71.64	6	71.15	72.20	-0.2	42,844	0.00%
2019/05/28	1	71.80	1.8	71.60	71.20	-0.8	42,521	0.00%
2019/05/27	5	71.46	0	0.00	71.40	5	40,574	0.01%
2019/05/24	42.1	72.01	2	71.70	71.40	40.1	40,541	0.10%
2019/05/23	8	71.90	4.2	71.88	71.50	3.8	40,262	0.01%
2019/05/22	8	74.31	2	74.25	74.00	6	39,723	0.02%
2019/05/21	7	74.96	1	74.90	75.00	6	39,988	0.02%
2019/05/20	5.1	75.10	6	75.07	75.00	-0.9	39,825	0.00%
2019/05/17	17.1	74.98	2	75.40	74.70	15.1	39,707	0.04%
2019/05/16	13.2	76.85	10	77.36	75.90	3.2	39,278	0.01%
2019/05/15	23	77.88	10	77.99	77.80	13	38,512	0.03%
2019/05/14	8	79.65	11.1	79.36	79.70	-3.1	37,886	-0.01%
2019/05/13	3.3	82.47	2	81.30	81.20	1.3	37,563	0.00%
2019/05/10	4	83.73	30	83.20	83.70	-26	37,575	-0.07%
2019/05/09	13	84.87	2	84.85	84.30	11	37,560	0.03%
2019/05/08	1	85.60	3	86.00	85.90	-2	37,350	-0.01%
2019/05/07	0	0.00	9	86.76	86.60	-9	37,276	-0.02%
2019/05/06	20	85.19	2	85.00	84.90	18	37,269	0.05%
2019/05/03	4	87.78	3	87.67	88.20	1	36,812	0.00%
2019/05/02	2.3	86.64	3	86.93	86.90	-0.7	36,616	0.00%
2019/04/30	3	86.70	4	87.65	86.90	-1	36,365	0.00%
2019/04/29	7.7	87.76	19.2	87.62	87.80	-11.5	36,026	-0.03%
2019/04/26	3	87.33	4	87.08	87.40	-1	35,703	0.00%
2019/04/25	5	86.10	1.8	86.80	86.80	3.2	35,423	0.01%
2019/04/24	10.1	87.52	1.1	87.00	86.90	9.1	35,170	0.03%
2019/04/23	8.2	87.68	31.2	87.84	88.30	-23	34,864	-0.07%
2019/04/22	12.1	88.55	7	88.34	87.80	5.1	34,003	0.01%
2019/04/19	34	90.09	9.2	90.28	88.90	24.8	33,706	0.07%
2019/04/18	43	93.50	57	94.09	91.60	-14	32,619	-0.04%
2019/04/17	12	91.59	33.7	91.63	91.80	-21.7	30,553	-0.07%
2019/04/16	15	90.28	11.8	89.96	89.90	3.2	29,346	0.01%
2019/04/15	19	88.99	9.8	88.97	89.30	9.2	28,411	0.03%
2019/04/12	4.1	86.44	11.8	86.11	86.50	-7.7	27,828	-0.03%
2019/04/11	14.3	84.08	7	84.30	83.80	7.3	27,456	0.03%
2019/04/10	1.1	82.98	2.2	82.88	83.00	-1.1	26,990	0.00%
2019/04/09	2.3	82.52	11	82.39	82.50	-8.7	26,686	-0.03%
2019/04/08	5	82.30	4	82.68	82.40	1	26,501	0.00%
2019/04/03	3.3	81.53	16.2	81.17	81.90	-12.9	25,825	-0.05%
2019/04/02	23.4	82.06	20	82.81	82.00	3.4	25,304	0.01%
2019/04/01	29.2	80.39	59	79.81	80.80	-29.9	23,838	-0.13%
2019/03/29	1.3	73.08	2	73.35	73.50	-0.7	21,133	0.00%
2019/03/28	3.1	71.64	0	0.00	71.80	3.1	21,058	0.01%
2019/03/27	3.5	71.87	0	0.00	71.90	3.5	21,359	0.02%
2019/03/26	2	71.65	3	71.70	71.80	-1	21,516	0.00%
2019/03/25	3	71.47	0.8	71.50	71.20	2.2	21,784	0.01%
2019/03/22	0	72.90	1	72.60	73.00	-1	21,732	0.00%
2019/03/20	0	0.00	1	72.40	72.40	-1	22,458	0.00%
2019/03/18	0	0.00	11	71.53	72.00	-11	23,226	-0.05%
2019/03/15	7.1	70.67	6.6	70.99	70.60	0.5	23,470	0.00%
2019/03/14	1	71.10	1	70.90	71.10	0	23,311	0.00%
2019/03/13	5	70.70	0	0.00	70.70	5	24,214	0.02%
2019/03/12	0	0.00	1.1	71.11	71.20	-1.1	24,353	0.00%
2019/03/11	5	70.54	0	0.00	70.40	5	24,453	0.02%
2019/03/08	14	70.71	0	0.00	70.70	14	24,916	0.06%
2019/03/07	2	71.70	1	71.70	71.60	1	25,765	0.00%
2019/03/06	10	72.20	0	0.00	72.50	10	26,193	0.04%
2019/03/05	2	71.90	2	71.90	71.90	0	26,787	0.00%
2019/03/04	1.2	72.03	0	0.00	72.20	1.2	26,928	0.00%
2019/02/27	2	72.75	0	0.00	72.70	2	26,754	0.01%
2019/02/26	0	0.00	2	73.40	72.80	-2	26,722	-0.01%
2019/02/25	3	73.30	1	73.40	73.40	2	26,937	0.01%
2019/02/22	4	73.25	3	73.10	73.50	1	27,267	0.00%
2019/02/21	0.6	73.60	17	73.51	73.80	-16.4	27,552	-0.06%
2019/02/20	5.6	73.04	12	73.10	73.20	-6.4	27,545	-0.02%
2019/02/19	11	71.90	2	72.00	72.00	9	27,169	0.03%
2019/02/18	0	0.00	20	71.10	71.00	-20	27,351	-0.07%
2019/02/15	2	70.70	0	0.00	70.30	2	27,533	0.01%
2019/02/14	0	0.00	0.8	71.50	71.40	-0.8	27,638	0.00%
2019/02/13	11.5	71.76	10	71.85	72.00	1.5	27,733	0.01%
2019/02/12	11	71.08	16	71.88	72.00	-5	27,694	-0.02%
2019/02/11	3	70.10	0	0.00	69.90	3	27,543	0.01%
2019/01/30	6.7	70.09	0	0.00	70.00	6.7	27,311	0.02%
2019/01/29	1	70.00	0	0.00	69.90	1	27,329	0.00%
2019/01/28	0	0.00	14.8	70.73	70.80	-14.8	27,288	-0.05%
2019/01/25	0	0.00	1	70.70	70.70	-1	27,511	0.00%
2019/01/24	0.3	70.00	0	0.00	70.00	0.3	27,455	0.00%
2019/01/23	1	69.80	0.8	69.90	69.70	0.2	27,740	0.00%
2019/01/22	0	0.00	10	70.59	70.70	-10	27,933	-0.04%
2019/01/21	2	71.10	3	71.00	71.20	-1	28,393	0.00%
2019/01/18	2.1	70.41	4	70.70	70.80	-1.9	29,728	-0.01%
2019/01/17	0	0.00	6	70.32	70.40	-6	30,927	-0.02%
2019/01/16	13	70.10	0	0.00	70.20	13	31,610	0.04%
2019/01/15	0	0.00	36	70.42	70.30	-36	31,959	-0.11%
2019/01/11	13	69.59	10.6	69.55	69.40	2.4	33,547	0.01%
2019/01/10	0.4	69.40	0	0.00	69.30	0.4	33,515	0.00%
2019/01/09	2	69.65	5	69.70	69.90	-3	33,515	-0.01%
2019/01/08	1.8	68.51	0	0.00	68.60	1.8	33,510	0.01%
2019/01/07	4.4	68.78	4	69.03	69.30	0.4	33,710	0.00%
2019/01/04	4	67.45	7	67.40	67.60	-3	33,606	-0.01%
2019/01/03	13	68.83	0	0.00	68.90	13	33,646	0.04%
2019/01/02	0.1	70.20	0	0.00	70.10	0.1	33,501	0.00%
2018/12/28	0	70.80	0	0.00	70.80	0	33,856	0.00%
2018/12/27	9.2	71.51	6	71.02	70.80	3.2	34,100	0.01%
2018/12/26	1	70.70	2	71.10	70.20	-1	34,354	0.00%
2018/12/25	2	70.40	10	70.32	70.70	-8	34,538	-0.02%
2018/12/24	0.5	71.10	4.3	71.24	71.40	-3.9	35,126	-0.01%
2018/12/22	0	0.00	11.6	71.01	70.90	-11.6	35,373	-0.03%
2018/12/21	5.1	70.77	1	71.00	71.40	4.1	35,779	0.01%
2018/12/20	1	71.00	6	71.62	71.50	-5	35,804	-0.01%
2018/12/19	3	70.90	7	71.16	71.80	-4	35,643	-0.01%
2018/12/18	4	70.40	11	70.48	70.80	-7	35,873	-0.02%
2018/12/17	1	71.50	3	71.30	71.10	-2	36,093	-0.01%
2018/12/14	3.2	71.42	1	71.70	71.50	2.2	36,528	0.01%
2018/12/13	6.3	72.55	20	72.54	73.00	-13.7	36,813	-0.04%
2018/12/12	6.2	70.85	14	70.77	71.20	-7.8	37,341	-0.02%
2018/12/11	4	68.45	7	68.56	68.40	-3	37,568	-0.01%
2018/12/10	5.4	67.92	2	68.15	67.70	3.4	37,759	0.01%
2018/12/07	23	69.30	14	69.30	69.10	9	37,568	0.02%
2018/12/06	45	69.56	13	69.40	69.00	32	37,365	0.09%
2018/12/05	2	71.90	9.1	72.10	71.60	-7.1	36,597	-0.02%
2018/12/04	5	73.62	72	73.61	73.40	-67	36,922	-0.18%
2018/12/03	1	74.00	1	74.10	74.00	0	36,977	0.00%
2018/11/30	63.5	72.56	12	73.36	71.90	51.5	36,598	0.14%
2018/11/29	15	73.89	8	73.70	72.40	7	35,692	0.02%
2018/11/28	19.1	71.54	36	72.40	73.10	-16.9	35,289	-0.05%
2018/11/27	16	70.29	10	70.50	70.70	6	34,839	0.02%
2018/11/26	9	71.17	5	71.00	71.00	4	34,800	0.01%
2018/11/23	1.1	70.00	4.5	70.12	70.00	-3.5	34,663	-0.01%
2018/11/22	7	69.80	4.2	70.17	69.50	2.8	34,653	0.01%
2018/11/21	24.2	69.81	22	70.21	70.60	2.2	34,466	0.01%
2018/11/20	10.2	71.38	1	71.80	71.00	9.2	34,147	0.03%
2018/11/19	6.2	73.57	0	0.00	73.40	6.2	33,901	0.02%
2018/11/16	3	74.13	2	74.00	74.30	1	34,199	0.00%
2018/11/15	6.4	73.10	3	74.37	74.50	3.4	35,037	0.01%
2018/11/14	5.1	74.04	2.8	73.30	73.30	2.3	34,998	0.01%
2018/11/13	2.3	74.46	1.8	74.36	74.40	0.5	34,972	0.00%
2018/11/12	0.3	76.30	0	0.00	76.20	0.3	34,899	0.00%
2018/11/09	2.6	76.13	0.8	76.40	76.10	1.8	35,101	0.01%
2018/11/08	6.6	76.89	5	76.86	76.60	1.6	35,138	0.00%
2018/11/07	3	77.87	10	77.87	77.90	-7	35,022	-0.02%
2018/11/06	3.5	78.15	3	78.17	77.30	0.5	35,016	0.00%
2018/11/05	2.2	80.22	2	80.00	80.00	0.2	35,081	0.00%
2018/11/02	5.6	79.67	6.2	80.92	81.00	-0.6	35,222	0.00%
2018/11/01	11.2	79.47	1	79.90	79.90	10.2	35,105	0.03%
2018/10/31	13	78.20	6.7	78.08	78.80	6.3	35,267	0.02%
2018/10/30	0.2	76.40	5	76.08	76.40	-4.8	35,030	-0.01%
2018/10/29	3	76.33	11.6	76.57	75.50	-8.6	35,063	-0.02%
2018/10/26	35.4	77.33	4.8	78.43	76.20	30.6	35,074	0.09%
2018/10/17	15.1	69.73	0	0.00	68.10	15.1	34,592	0.04%
2018/10/16	38.3	70.08	9	70.16	70.40	29.3	33,758	0.09%
2018/10/15	17	70.71	19	70.59	70.50	-2	33,489	-0.01%
2018/10/12	7	70.76	2	70.60	71.90	5	33,508	0.01%
2018/10/11	25	70.47	43	70.84	70.10	-18	33,512	-0.05%
2018/10/09	10	75.74	2	75.70	75.30	8	32,293	0.02%
2018/10/08	10	75.50	11	75.43	75.50	-1	32,342	0.00%
2018/10/05	61	75.72	12	75.72	75.60	49	32,631	0.15%
2018/10/04	19.3	76.50	2	76.40	76.20	17.3	32,542	0.05%
2018/10/03	11	77.82	1	77.80	77.80	10	32,668	0.03%
2018/10/02	10	78.62	2	79.25	78.10	8	32,896	0.02%
2018/10/01	5	80.08	66	79.99	79.90	-61	32,641	-0.19%
2018/09/28	14	79.24	20	79.14	79.20	-6	32,840	-0.02%
2018/09/27	1	77.90	5	78.20	78.70	-4	32,499	-0.01%
2018/09/26	40	77.50	28	77.38	77.30	12	32,279	0.04%
2018/09/25	16	76.04	11	76.07	76.10	5	32,142	0.02%
2018/09/21	25	75.63	14	75.77	75.80	11	32,370	0.03%
2018/09/20	19	75.65	3	75.70	75.60	16	32,265	0.05%
2018/09/19	13	76.22	3	76.17	76.40	10	32,294	0.03%
2018/09/18	9	76.09	1	76.60	75.80	8	32,335	0.02%
2018/09/17	0	0.00	1	77.70	77.80	-1	32,456	0.00%
2018/09/14	1	77.10	6.3	77.66	77.90	-5.3	32,799	-0.02%
2018/09/13	22	76.02	23	76.08	76.00	-1	32,828	0.00%
2018/09/12	11	77.14	15	77.15	77.00	-4	32,740	-0.01%
2018/09/11	2	76.40	11	76.20	77.70	-9	32,803	-0.03%
2018/09/10	20.1	75.43	19	75.19	75.10	1.1	33,096	0.00%
2018/09/07	18.3	77.92	11.5	77.74	77.70	6.7	32,715	0.02%
2018/09/06	5.1	79.35	0	0.00	79.30	5.1	32,743	0.02%
2018/09/05	1	80.10	1	80.20	80.10	0	32,558	0.00%
2018/09/04	3	80.33	0.7	80.40	80.10	2.3	32,939	0.01%
2018/09/03	4	80.35	4	80.20	80.10	0	33,317	0.00%
2018/08/31	9	80.51	8.4	80.42	80.50	0.6	34,592	0.00%
2018/08/30	1	81.00	0	0.00	80.90	1	35,372	0.00%
2018/08/28	6	81.30	0	0.00	81.20	6	35,877	0.02%
2018/08/27	9.8	80.93	4	81.13	81.00	5.8	36,077	0.02%
2018/08/24	1	81.10	0	0.00	81.10	1	36,106	0.00%
2018/08/23	1	81.50	0	0.00	81.80	1	37,143	0.00%
2018/08/21	4	81.05	0.2	81.50	81.00	3.8	37,825	0.01%
2018/08/20	1	81.10	5	81.38	81.00	-4	38,555	-0.01%
2018/08/17	2.1	81.60	0	0.00	81.10	2.1	39,047	0.01%
2018/08/16	4.2	80.79	1	81.20	81.20	3.2	39,033	0.01%
2018/08/15	10.1	80.63	13	80.63	81.10	-3	38,932	-0.01%
2018/08/14	17	81.42	3	82.00	81.30	14	38,576	0.04%
2018/08/13	2	84.75	1	84.30	83.80	1	37,744	0.00%
2018/08/10	4	85.75	3	85.63	85.90	1	37,559	0.00%
2018/08/09	0	0.00	2	85.20	85.20	-2	37,496	-0.01%
2018/08/08	0	0.00	1	84.90	85.00	-1	37,984	0.00%
2018/08/07	1.1	84.68	6	84.80	84.40	-4.9	38,653	-0.01%
2018/08/06	4	84.75	2	84.50	84.60	2	40,277	0.00%
2018/08/03	1	83.30	11	83.21	83.80	-10	40,685	-0.02%
2018/08/02	2	82.90	3	84.23	82.80	-1	40,725	0.00%
2018/08/01	0	0.00	1	84.10	84.10	-1	40,747	0.00%
2018/07/31	2	83.40	0	0.00	83.80	2	40,718	0.00%
2018/07/30	1	84.00	6	83.90	84.20	-5	40,734	-0.01%
2018/07/27	0	0.00	1	83.50	83.20	-1	40,533	0.00%
2018/07/26	1	82.50	0.1	83.50	83.50	0.9	40,985	0.00%
2018/07/25	1	83.00	3	82.93	82.70	-2	41,156	0.00%
2018/07/24	8.4	85.28	63.2	85.22	85.20	-54.8	41,023	-0.13%
2018/07/23	33.4	85.26	12	85.46	85.50	21.4	40,405	0.05%
2018/07/20	10.2	85.10	10	85.12	85.30	0.2	40,448	0.00%
2018/07/19	8	85.00	18	85.02	85.20	-10	40,634	-0.02%
2018/07/18	2	84.10	23	84.06	84.10	-21	41,177	-0.05%
2018/07/17	0	0.00	45	82.60	82.90	-45	41,148	-0.11%
2018/07/16	0	0.00	3	83.13	82.80	-3	41,273	-0.01%
2018/07/13	0	0.00	1.2	82.90	82.90	-1.2	42,018	0.00%
2018/07/12	45	81.20	0	0.00	81.20	45	42,639	0.11%
2018/07/11	10	81.42	1.6	81.66	81.60	8.4	42,885	0.02%
2018/07/10	1	80.80	0	0.00	80.50	1	42,680	0.00%
2018/07/09	10	80.90	1.3	81.00	80.80	8.7	42,584	0.02%
2018/07/06	5.2	80.64	0	0.00	80.50	5.2	42,830	0.01%
2018/07/05	0	0.00	2	81.10	81.20	-2	42,840	0.00%
2018/07/04	4	81.45	4	81.00	81.60	0	43,143	0.00%
2018/07/03	5	80.82	2	81.10	80.70	3	43,802	0.01%
2018/07/02	2	81.90	5	82.56	81.00	-3	44,386	-0.01%
2018/06/29	30.1	82.54	8	81.93	83.20	22.1	44,722	0.05%
2018/06/28	14	80.70	0	0.00	80.50	14	46,328	0.03%
2018/06/27	10	81.13	2	81.05	80.90	8	46,430	0.02%
2018/06/26	17	80.56	4	80.80	81.00	13	46,386	0.03%
2018/06/25	12	81.79	6	81.80	81.50	6	46,072	0.01%
2018/06/22	12	82.15	4	82.15	82.30	8	45,973	0.02%
2018/06/21	8	83.00	4	83.00	82.70	4	45,954	0.01%
2018/06/20	0	83.40	5.8	82.53	83.00	-5.7	46,402	-0.01%
2018/06/19	10	83.29	11	83.15	83.00	-1	46,024	0.00%
2018/06/15	11	84.79	5	84.64	85.00	6	45,391	0.01%
2018/06/14	11	86.25	14	85.77	85.50	-3	44,934	-0.01%
2018/06/13	3	87.77	1	87.90	87.80	2	44,377	0.00%
2018/06/12	1.1	87.62	0	0.00	87.70	1.1	45,087	0.00%
2018/06/11	6	87.80	19	87.64	87.40	-13	45,024	-0.03%
2018/06/08	20	90.62	27.3	90.69	88.30	-7.3	45,184	-0.02%
2018/06/07	29	90.44	14	90.00	91.20	15	44,916	0.03%
2018/06/06	10.7	88.91	4	88.95	89.10	6.7	44,888	0.01%
2018/06/05	0	0.00	3	87.80	88.10	-3	45,553	-0.01%
2018/06/04	6	87.57	17	87.64	87.80	-11	45,573	-0.02%
2018/06/01	2	86.50	1	86.50	86.60	1	45,724	0.00%
2018/05/31	2	87.09	4	87.30	85.70	-2	45,907	0.00%
2018/05/30	17	87.49	7	87.09	87.40	10	45,020	0.02%
2018/05/29	2	88.00	6	88.42	87.60	-4	44,829	-0.01%
2018/05/28	11	88.45	19	88.44	88.80	-8	44,821	-0.02%
2018/05/25	2.2	85.77	15.3	85.27	86.50	-13.1	44,419	-0.03%
2018/05/24	5	84.12	10	84.25	84.10	-5	44,188	-0.01%
2018/05/23	0	0.00	10	83.60	83.60	-10	44,702	-0.02%
2018/05/22	12	84.25	0	0.00	84.00	12	45,124	0.03%
2018/05/21	1	84.90	0	0.00	85.00	1	45,700	0.00%
2018/05/18	0.3	84.20	0	0.00	83.90	0.3	46,339	0.00%
2018/05/17	10	85.06	0	0.00	84.20	10	47,022	0.02%
2018/05/16	23.3	84.90	3	85.27	84.60	20.3	47,215	0.04%
2018/05/15	10	86.99	41	87.96	86.00	-31	47,488	-0.07%
2018/05/14	3	88.80	23.9	88.60	89.00	-20.9	48,662	-0.04%
2018/05/11	4.2	84.52	2	84.35	85.00	2.2	47,388	0.00%
2018/05/10	2	82.55	1.2	82.65	82.90	0.9	47,391	0.00%
2018/05/09	2	81.95	1	82.00	81.80	1	47,644	0.00%
2018/05/08	44	82.50	1.2	82.80	82.60	42.8	48,053	0.09%
2018/05/07	16	81.17	1	81.50	81.60	15	48,209	0.03%
2018/05/04	1.6	80.70	0.1	80.70	80.40	1.5	48,519	0.00%
2018/05/03	6.8	80.40	2	80.40	80.10	4.8	48,855	0.01%
2018/05/02	12	82.60	2	83.00	81.80	10	48,950	0.02%
2018/04/30	0	0.00	1	82.30	82.90	-1	49,029	0.00%
2018/04/27	7	80.96	1	81.00	81.50	6	49,363	0.01%
2018/04/26	14	81.12	17	80.85	80.60	-3	49,915	-0.01%
2018/04/25	17	80.00	8	80.28	80.40	9	50,957	0.02%
2018/04/24	6.2	81.31	16	80.99	80.60	-9.8	51,057	-0.02%
2018/04/23	9.2	83.24	18	83.30	83.00	-8.8	50,484	-0.02%
2018/04/20	5	84.04	12.6	84.17	84.00	-7.6	50,371	-0.02%
2018/04/19	6	83.88	6	83.72	85.00	0	50,547	0.00%
2018/04/18	16.5	85.41	81	84.98	84.80	-64.5	50,204	-0.13%
2018/04/17	25.1	86.80	2	86.60	86.50	23.1	50,087	0.05%
2018/04/16	7.1	87.02	2.1	87.42	87.60	5	50,333	0.01%
2018/04/13	7	87.01	6	87.00	87.00	1	50,506	0.00%
2018/04/12	7	87.00	2.9	87.06	86.80	4.1	50,851	0.01%
2018/04/11	13.1	87.74	4	87.95	87.30	9.1	51,181	0.02%
2018/04/10	4	87.00	3.2	87.28	87.00	0.8	51,411	0.00%
2018/04/09	12	87.28	3	87.43	87.40	9	51,757	0.02%
2018/04/03	37.1	87.22	12	87.24	87.20	25.1	51,281	0.05%
2018/04/02	17	88.65	1	88.80	88.10	16	50,921	0.03%
2018/03/31	65.1	89.22	33	89.28	88.50	32.1	50,680	0.06%
2018/03/30	22	91.95	6.6	91.24	91.40	15.4	48,765	0.03%
2018/03/29	30	90.40	0	0.00	90.00	30	48,632	0.06%
2018/03/28	1	90.20	6	90.55	90.10	-5	48,333	-0.01%
2018/03/27	10	91.05	6.6	91.12	91.20	3.4	48,237	0.01%
2018/03/26	13	89.88	12	89.88	90.20	1	48,082	0.00%
2018/03/23	17.3	90.92	3	91.07	90.40	14.3	48,202	0.03%
2018/03/22	3.1	92.73	3	92.83	92.80	0.1	48,376	0.00%
2018/03/21	10	92.50	0	0.00	92.40	10	48,263	0.02%
2018/03/20	5	92.42	40	92.56	92.60	-35	48,615	-0.07%
2018/03/19	4	92.68	7	93.07	92.90	-3	48,662	-0.01%
2018/03/16	3.1	92.87	2	93.90	92.80	1.1	48,767	0.00%
2018/03/15	2.3	93.70	68	92.70	93.40	-65.7	48,424	-0.14%
2018/03/14	112.1	93.89	6	93.73	93.30	106.1	48,939	0.22%	大買/鉅額交易
2018/03/13	5.7	95.45	113	95.87	95.20	-107.4	48,868	-0.22%	大賣/鉅額交易
2018/03/12	1	93.90	21	93.93	94.30	-20	48,136	-0.04%
2018/03/09	15	91.33	14	91.70	91.90	1	48,311	0.00%
2018/03/08	3.4	89.77	4	89.58	89.40	-0.6	48,434	0.00%
2018/03/07	90	89.78	5	89.50	88.50	85	48,600	0.17%
2018/03/06	9	87.97	11	88.10	88.20	-2	49,225	0.00%
2018/03/05	5.2	87.33	5	87.40	87.00	0.2	49,994	0.00%
2018/03/02	2	87.45	5	87.56	87.80	-3	49,680	-0.01%
2018/03/01	8.2	87.97	0	0.00	87.90	8.2	49,850	0.02%
2018/02/27	17.3	89.00	13	88.95	88.10	4.3	49,752	0.01%
2018/02/26	4	89.40	1	89.00	88.80	3	49,448	0.01%
2018/02/23	15.2	88.45	7	88.90	88.90	8.2	49,325	0.02%
2018/02/22	1.2	87.72	1	88.00	87.90	0.2	49,530	0.00%
2018/02/21	22	88.37	11	88.40	88.20	11	49,335	0.02%
2018/02/12	31.2	87.76	2.5	87.80	87.60	28.7	48,915	0.06%
2018/02/09	29.2	87.43	0	0.00	87.50	29.2	48,743	0.06%
2018/02/08	14	89.29	0	0.00	89.00	14	48,453	0.03%
2018/02/07	14	90.68	1	90.00	90.00	13	49,905	0.03%
2018/02/06	29.1	89.88	2	89.50	89.20	27.1	49,153	0.06%
2018/02/05	21	92.97	0	0.00	92.80	21	47,142	0.04%
2018/02/02	2.1	94.15	11	94.92	95.20	-8.9	47,140	-0.02%
2018/02/01	15	94.23	31	93.66	93.50	-16	47,024	-0.03%
2018/01/31	40	92.49	8	92.61	92.20	32	46,756	0.07%
2018/01/30	11.2	94.27	1	94.20	93.60	10.2	46,299	0.02%
2018/01/29	10.4	95.57	11.1	94.80	94.70	-0.7	46,043	0.00%
2018/01/26	14	95.29	1	95.40	95.40	13	45,847	0.03%
2018/01/25	17	95.84	1	95.80	95.40	16	45,486	0.04%
2018/01/24	10	95.97	14	95.90	95.90	-4	44,848	-0.01%
2018/01/23	16	96.19	6	95.93	96.90	10	44,696	0.02%
2018/01/22	10.1	96.82	10	96.65	96.60	0.1	44,513	0.00%
2018/01/19	27.2	96.21	18	96.16	96.90	9.2	43,848	0.02%
2018/01/18	19	94.18	30	94.55	93.80	-11	42,486	-0.03%
2018/01/17	7.7	93.02	5.1	93.05	93.40	2.6	42,043	0.01%
2018/01/16	18	93.50	4	93.50	93.40	14	41,887	0.03%
2018/01/15	10	92.96	6	93.07	93.30	4	41,766	0.01%
2018/01/12	12.5	92.01	9.5	91.96	91.80	3	41,540	0.01%
2018/01/11	110.2	91.39	4	91.43	91.40	106.2	41,459	0.26%	大買/鉅額交易
2018/01/10	16	90.81	1	90.90	90.80	15	40,939	0.04%
2018/01/09	6.5	91.89	0	0.00	91.80	6.5	40,640	0.02%
2018/01/08	10	91.79	1	91.80	91.80	9	40,616	0.02%
2018/01/05	13	92.05	5	91.88	93.00	8	40,275	0.02%
2018/01/04	13	92.72	0	0.00	92.60	13	39,996	0.03%
2018/01/03	14	94.49	2	94.15	94.00	12	39,819	0.03%
2018/01/02	1	94.70	11	94.91	95.00	-10	39,215	-0.03%