鴻海 (2317)-元大-南崁券商分點個股進出

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
183.0
漲跌
▲1.0
漲幅
+0.55%
成交量
54,070張
產業
上市其他電子類股
6220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－元大-南崁券商分點個股進出

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-南崁券商分點個股進出
元大-南崁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
2024/12/17	13.5	183.60	14.6	185.39	183.00	-1.1	65,168	0.00%
2024/12/16	56.5	183.71	12.4	182.10	182.00	44.2	65,542	0.07%
2024/12/13	24.9	186.85	7.5	187.14	186.50	17.4	65,249	0.03%
2024/12/12	111.9	191.53	30.1	188.60	188.50	81.8	64,965	0.13%	大買/
2024/12/11	64.5	190.08	115.3	189.63	189.00	-50.8	65,054	-0.08%	大賣/
2024/12/10	45.3	192.66	5.2	192.54	192.00	40.1	64,492	0.06%
2024/12/09	24.3	196.67	0.3	196.83	195.00	24	65,058	0.04%
2024/12/06	19	199.21	18.1	198.92	198.00	0.8	65,521	0.00%
2024/12/05	55.4	201.44	37	199.22	199.00	18.4	65,388	0.03%
2024/12/04	122	200.07	37.3	200.27	201.00	84.8	65,884	0.13%	大買/
2024/12/03	51.9	198.27	33.1	196.70	196.50	18.8	67,153	0.03%
2024/12/02	49.1	197.72	28.1	196.38	196.00	21	67,158	0.03%
2024/11/29	12.6	194.85	9.4	195.71	195.50	3.2	66,987	0.00%
2024/11/28	19.1	195.64	34.1	195.50	195.50	-15	67,030	-0.02%
2024/11/27	33.6	198.70	15	198.57	196.50	18.6	67,043	0.03%
2024/11/26	70.1	203.25	11.1	202.46	202.50	59	66,507	0.09%
2024/11/25	10.1	207.90	21.2	209.20	210.50	-11.1	65,430	-0.02%
2024/11/22	25.3	205.39	21.3	203.20	203.00	3.9	64,798	0.01%
2024/11/21	25.1	202.81	20.4	202.67	202.50	4.7	65,000	0.01%
2024/11/20	12.7	206.17	21.5	206.06	206.00	-8.8	65,385	-0.01%
2024/11/19	26.9	202.77	8.7	204.37	203.50	18.2	65,849	0.03%
2024/11/18	44.5	203.72	1.5	204.65	202.50	43	66,210	0.06%
2024/11/15	73.9	209.69	32.4	208.26	207.00	41.5	66,169	0.06%
2024/11/14	41.3	212.35	47	211.44	211.50	-5.7	65,720	-0.01%
2024/11/13	27.5	214.16	15.2	213.94	214.50	12.4	65,927	0.02%
2024/11/12	35.9	215.84	12.2	216.68	214.00	23.7	66,646	0.04%
2024/11/11	13.2	218.54	23.8	218.97	220.00	-10.6	67,372	-0.02%
2024/11/08	10.4	218.44	37.6	218.73	218.00	-27.3	68,533	-0.04%
2024/11/07	29.3	213.89	82.5	217.51	217.00	-53.1	69,919	-0.08%
2024/11/06	53.9	215.12	58.6	215.09	213.50	-4.7	71,518	-0.01%
2024/11/05	24.6	212.82	124.6	213.99	214.00	-100	73,247	-0.14%	大賣/
2024/11/04	121.5	208.75	41.4	212.67	214.00	80.1	77,681	0.10%	大買/
2024/11/01	49.6	205.19	27	207.36	208.00	22.6	80,548	0.03%
2024/10/30	11.1	211.27	24.1	213.10	211.50	-13	81,929	-0.02%
2024/10/29	81.9	210.49	43.6	209.56	209.50	38.3	81,977	0.05%
2024/10/28	73.5	218.30	53	217.70	215.00	20.5	81,834	0.03%
2024/10/25	17.9	213.04	60	214.42	216.00	-42.1	81,192	-0.05%
2024/10/24	59.5	212.62	14.5	212.17	211.50	45	81,356	0.06%
2024/10/23	22.5	214.54	19.1	215.79	216.00	3.5	81,746	0.00%
2024/10/22	11.2	212.44	62.9	214.19	215.50	-51.6	82,294	-0.06%
2024/10/21	28.7	210.35	32.4	211.13	210.00	-3.7	83,469	0.00%
2024/10/18	55.1	209.38	39.3	208.50	207.50	15.8	83,998	0.02%
2024/10/17	31.5	206.75	91.7	206.43	208.50	-60.2	84,516	-0.07%
2024/10/16	40.7	205.20	47	205.71	205.00	-6.3	84,684	-0.01%
2024/10/15	24.3	202.40	133.7	205.70	207.00	-109.4	84,454	-0.13%	大賣/鉅額交易
2024/10/14	23.1	198.12	24.4	198.48	199.00	-1.3	83,225	0.00%
2024/10/11	39.5	200.07	164.7	199.72	200.00	-125.2	84,917	-0.15%	大賣/鉅額交易
2024/10/09	49.7	198.36	53.2	198.77	199.00	-3.5	84,841	0.00%
2024/10/08	22.8	195.68	23.1	195.18	194.00	-0.2	84,628	0.00%
2024/10/07	78.3	197.82	29.7	196.64	197.50	48.6	86,026	0.06%
2024/10/04	71.7	193.84	94.5	193.51	194.00	-22.9	86,540	-0.03%
2024/10/01	33.7	187.74	24	186.77	187.00	9.7	85,357	0.01%
2024/09/30	22.1	189.50	37.5	188.58	187.50	-15.5	86,645	-0.02%
2024/09/27	6.7	191.51	100	191.30	191.00	-93.3	86,879	-0.11%
2024/09/26	53.5	189.91	11.5	190.04	189.50	41.9	88,138	0.05%
2024/09/25	12.5	187.84	68.8	188.99	188.50	-56.3	88,278	-0.06%
2024/09/24	12.1	179.38	35.2	181.93	183.00	-23.1	87,589	-0.03%
2024/09/23	9.2	178.56	11.1	179.94	180.00	-2	88,056	0.00%
2024/09/20	22.5	179.88	32.8	179.38	177.00	-10.3	89,343	-0.01%
2024/09/19	19.4	174.92	19	176.26	176.50	0.4	89,933	0.00%
2024/09/18	77.2	176.05	28.2	174.33	174.00	49	90,975	0.05%
2024/09/16	29.6	178.52	38.7	179.93	181.00	-9.1	92,423	-0.01%
2024/09/13	24.3	177.45	17.9	176.12	176.00	6.4	94,482	0.01%
2024/09/12	9.2	175.25	26.6	175.56	177.50	-17.4	96,794	-0.02%
2024/09/11	13.7	170.07	6.8	170.62	169.50	6.9	97,425	0.01%
2024/09/10	80.5	170.46	44.7	168.99	169.00	35.9	98,440	0.04%
2024/09/09	33.8	172.37	6	171.75	172.00	27.8	98,999	0.03%
2024/09/06	89.6	176.77	14	176.46	176.50	75.6	100,326	0.08%
2024/09/05	64.1	178.48	22	176.55	175.00	42.1	101,765	0.04%
2024/09/04	63.6	175.88	33.6	177.65	179.50	30	101,899	0.03%
2024/09/03	5	184.80	17.8	185.73	185.00	-12.8	100,741	-0.01%
2024/09/02	13.7	183.82	11	183.32	183.00	2.7	101,914	0.00%
2024/08/30	10	184.60	18	184.75	184.50	-8	103,273	-0.01%
2024/08/29	24.5	182.42	11.6	182.55	184.50	12.9	104,122	0.01%
2024/08/28	12.4	182.97	28.1	183.83	185.50	-15.7	104,648	-0.02%
2024/08/27	0.8	180.29	1.4	180.74	180.50	-0.6	106,103	0.00%
2024/08/26	13.6	182.34	20.3	182.85	182.00	-6.7	106,949	-0.01%
2024/08/23	13.6	177.60	5.2	177.43	180.00	8.4	107,498	0.01%
2024/08/22	62.7	180.83	21.1	181.24	179.50	41.6	107,809	0.04%
2024/08/21	31.1	183.67	19.1	183.71	183.50	12	108,503	0.01%
2024/08/20	37.7	189.06	24.7	188.34	186.50	13	108,463	0.01%
2024/08/19	29.3	187.05	40.5	187.19	187.00	-11.2	108,510	-0.01%
2024/08/16	41.6	184.56	46.2	185.47	184.00	-4.7	108,475	0.00%
2024/08/15	55.3	183.24	38.6	182.81	181.00	16.7	108,044	0.02%
2024/08/14	28.9	185.11	45.7	185.66	185.50	-16.7	107,885	-0.02%
2024/08/13	32.2	180.76	145.1	181.37	181.00	-112.9	107,715	-0.10%	大賣/鉅額交易
2024/08/12	32.8	175.83	50.7	175.81	176.00	-17.8	108,358	-0.02%
2024/08/09	22.5	170.01	46.9	170.22	168.50	-24.4	109,102	-0.02%
2024/08/08	77.8	163.60	40.1	163.85	163.50	37.7	108,889	0.03%
2024/08/07	193.1	170.42	46.2	171.31	170.50	146.9	107,321	0.14%	大買/鉅額交易
2024/08/06	125.1	168.13	123	167.84	167.50	2	105,884	0.00%	大買/大賣/
2024/08/05	164.4	169.19	62.7	168.90	168.00	101.7	102,629	0.10%	大買/鉅額交易
2024/08/02	144.8	189.42	8	189.94	186.50	136.8	100,061	0.14%	大買/鉅額交易
2024/08/01	10.1	202.65	25.2	203.30	202.50	-15.1	99,293	-0.02%
2024/07/31	30.3	198.21	18.8	199.22	198.00	11.5	101,079	0.01%
2024/07/30	9.1	191.44	13	192.90	196.00	-3.9	100,915	0.00%
2024/07/29	48.4	194.87	40.1	193.39	193.00	8.3	101,111	0.01%
2024/07/26	42.9	191.38	42.3	192.62	192.00	0.6	101,334	0.00%
2024/07/23	77.2	197.97	18.8	199.52	201.50	58.4	101,273	0.06%
2024/07/22	81.2	195.56	65.3	195.59	192.50	15.9	101,525	0.02%
2024/07/19	33.8	201.42	15.4	202.06	204.00	18.4	100,691	0.02%
2024/07/18	76.8	204.88	29.6	205.19	204.00	47.2	102,383	0.05%
2024/07/17	35.7	213.21	34.5	213.40	212.00	1.3	101,305	0.00%
2024/07/16	27.9	214.43	16.1	213.31	213.00	11.8	101,241	0.01%
2024/07/15	23.1	216.51	21.2	216.74	216.50	1.9	102,079	0.00%
2024/07/12	122.4	217.24	18.1	216.80	216.00	104.2	102,453	0.10%	大買/鉅額交易
2024/07/11	39.7	225.83	22.6	225.96	225.50	17.1	101,909	0.02%
2024/07/10	31	223.56	10.3	224.61	223.50	20.7	103,744	0.02%
2024/07/09	84.4	227.09	63.7	228.14	225.50	20.7	104,436	0.02%
2024/07/08	29.7	223.31	74.3	222.95	226.50	-44.6	104,093	-0.04%
2024/07/05	41.1	213.46	13.2	214.22	214.50	27.8	105,052	0.03%
2024/07/04	21.9	210.67	33.2	212.54	214.50	-11.3	105,962	-0.01%
2024/07/03	42.5	204.78	30.5	204.66	203.00	12	105,809	0.01%
2024/07/02	87.6	207.54	27.9	205.85	204.50	59.6	106,349	0.06%
2024/07/01	49.9	215.50	22.4	215.92	216.00	27.5	106,325	0.03%
2024/06/28	31.4	213.95	28.4	214.63	214.00	3	108,067	0.00%
2024/06/27	17.6	211.45	23.1	211.88	212.50	-5.5	108,103	-0.01%
2024/06/26	27.5	212.34	21.4	211.33	210.00	6	109,229	0.01%
2024/06/25	40.2	204.86	42.5	204.46	211.00	-2.3	110,700	0.00%
2024/06/24	42.8	206.78	22.4	206.56	206.00	20.4	111,189	0.02%
2024/06/21	107.8	213.77	22.9	214.88	212.00	85	112,462	0.08%	大買/
2024/06/20	47.7	210.76	76	209.78	217.50	-28.3	112,162	-0.03%
2024/06/19	44.8	204.66	63	205.40	203.00	-18.2	113,142	-0.02%
2024/06/18	23.1	199.10	19.1	199.18	198.50	4	113,310	0.00%
2024/06/17	41.1	197.73	21.5	198.40	200.00	19.7	115,217	0.02%
2024/06/14	19.7	195.11	52.7	195.75	198.00	-33.1	116,569	-0.03%
2024/06/13	60.1	190.98	99.8	192.71	192.00	-39.8	118,495	-0.03%
2024/06/12	21.6	184.51	88.9	185.18	187.50	-67.3	122,764	-0.05%
2024/06/11	8.5	179.49	27.1	179.98	180.50	-18.6	123,876	-0.02%
2024/06/07	15.3	178.06	2	179.50	177.50	13.3	128,123	0.01%
2024/06/06	57	180.69	56	180.64	177.50	1	132,975	0.00%
2024/06/05	37	174.20	65.4	174.51	175.50	-28.4	133,281	-0.02%
2024/06/04	61.6	173.02	26.2	171.62	171.00	35.4	132,468	0.03%
2024/06/03	61	176.94	22.6	176.84	176.50	38.4	131,562	0.03%
2024/05/31	60.9	174.65	15.1	174.69	172.00	45.8	130,748	0.04%
2024/05/30	27.2	177.49	8.4	177.16	176.50	18.8	129,554	0.01%
2024/05/29	43.2	182.35	59.4	181.13	180.50	-16.2	130,014	-0.01%
2024/05/28	22.2	184.74	21.6	185.08	185.50	0.6	129,230	0.00%
2024/05/27	104.1	183.49	73.8	183.32	185.00	30.2	128,741	0.02%	大買/
2024/05/24	12.3	173.30	34.2	174.60	176.00	-21.8	127,321	-0.02%
2024/05/23	18.7	172.22	41.2	172.45	173.00	-22.5	126,500	-0.02%
2024/05/22	3.4	169.17	12.7	169.20	169.00	-9.4	125,395	-0.01%
2024/05/21	14.2	166.30	9	166.50	166.00	5.2	124,802	0.00%
2024/05/20	40.3	167.69	6.7	167.92	167.50	33.6	124,336	0.03%
2024/05/17	58.8	169.89	17	170.44	170.00	41.8	123,763	0.03%
2024/05/16	81.3	175.39	76.3	175.63	171.50	5	122,712	0.00%
2024/05/15	51.1	168.41	55.7	171.12	170.50	-4.6	120,759	0.00%
2024/05/14	55.6	171.64	52	171.83	172.00	3.6	118,632	0.00%
2024/05/13	41.5	171.01	21.2	171.43	169.50	20.3	116,850	0.02%
2024/05/10	28.1	169.78	8.1	169.20	169.50	20	115,830	0.02%
2024/05/09	56.8	171.99	47.5	173.51	170.50	9.3	114,664	0.01%
2024/05/08	21.6	169.85	40	169.64	169.50	-18.3	113,075	-0.02%
2024/05/07	66.9	169.35	73.7	169.52	169.50	-6.8	112,117	-0.01%
2024/05/06	51.8	163.87	95.7	165.30	167.50	-43.9	110,314	-0.04%
2024/05/03	11.5	157.93	10.3	157.35	156.00	1.2	107,787	0.00%
2024/05/02	16.1	152.97	18.2	153.11	154.00	-2.1	107,073	0.00%
2024/04/30	32	158.03	16.9	157.32	156.00	15.1	106,176	0.01%
2024/04/29	14	158.61	40.6	158.88	158.50	-26.6	105,289	-0.03%
2024/04/26	43.1	156.52	43	155.55	155.00	0.1	104,036	0.00%
2024/04/25	62.1	152.50	26.2	152.67	151.50	35.9	102,659	0.03%
2024/04/24	31.2	149.79	61.3	152.14	156.00	-30.1	101,157	-0.03%
2024/04/23	34.2	144.59	19.1	144.95	144.00	15.1	98,752	0.02%
2024/04/22	21.1	142.98	17	143.29	143.00	4.1	98,059	0.00%
2024/04/19	53.7	142.98	33.1	142.52	143.00	20.7	97,247	0.02%
2024/04/18	12.2	146.33	5.3	146.38	148.00	6.9	95,526	0.01%
2024/04/17	26.7	144.66	19.1	146.06	146.50	7.6	94,851	0.01%
2024/04/16	62.3	139.68	49.9	139.85	141.00	12.4	93,480	0.01%
2024/04/15	69.6	147.24	27	146.38	146.00	42.5	90,976	0.05%
2024/04/12	34	151.32	30.5	151.96	150.50	3.4	89,690	0.00%
2024/04/11	75.1	150.31	108.3	148.75	150.00	-33.2	87,961	-0.04%	大賣/
2024/04/10	59.3	155.85	26.5	155.22	154.50	32.8	85,355	0.04%
2024/04/09	65.7	159.01	38.6	159.07	158.00	27.1	84,044	0.03%
2024/04/08	51.4	157.57	29.3	158.18	158.00	22.1	82,682	0.03%
2024/04/03	40.7	155.86	32.4	157.42	159.00	8.3	81,311	0.01%
2024/04/02	21.7	155.05	59	156.31	159.00	-37.3	79,344	-0.05%
2024/04/01	36.6	151.64	25.9	151.43	150.50	10.6	76,692	0.01%
2024/03/29	87.1	153.64	51.9	152.48	150.00	35.3	75,560	0.05%
2024/03/28	61.1	153.12	97.1	153.90	155.50	-36	73,210	-0.05%
2024/03/27	36.4	146.20	53.6	146.72	148.50	-17.2	70,339	-0.02%
2024/03/26	26.6	143.40	47.5	143.52	142.00	-20.9	68,483	-0.03%
2024/03/25	36.5	145.78	25.4	146.52	145.50	11.2	66,381	0.02%
2024/03/22	74.2	145.43	107.2	145.36	145.50	-33	64,505	-0.05%	大賣/
2024/03/21	25	142.32	60.5	142.29	142.50	-35.5	61,032	-0.06%
2024/03/20	43.2	138.97	40	138.65	138.00	3.2	58,649	0.01%
2024/03/19	43.1	132.65	80.9	135.19	136.00	-37.8	55,781	-0.07%
2024/03/18	37.7	133.45	70	133.84	136.00	-32.2	53,182	-0.06%
2024/03/15	34.6	131.22	216.2	131.15	132.00	-181.5	49,532	-0.37%	大賣/鉅額交易
2024/03/14	27.8	119.06	21.1	119.69	121.00	6.6	43,236	0.02%
2024/03/13	59.7	120.40	155.2	120.81	120.50	-95.5	40,314	-0.24%	大賣/
2024/03/12	48.2	116.80	245.2	114.51	119.00	-197	34,910	-0.56%	大賣/鉅額交易
2024/03/11	119.4	109.38	73.9	108.14	109.50	45.5	29,389	0.15%	大買/
2024/03/08	17.8	105.33	5.1	107.57	105.00	12.7	27,431	0.05%
2024/03/07	22.2	107.50	16.2	107.50	107.50	5.9	26,533	0.02%
2024/03/06	4.2	106.48	3.2	106.31	106.50	1	26,183	0.00%
2024/03/05	13.9	107.25	21.6	107.31	106.50	-7.7	26,190	-0.03%
2024/03/04	2.1	106.47	80.5	105.77	106.50	-78.4	25,463	-0.31%
2024/03/01	2.9	102.65	7	103.00	102.00	-4.1	24,125	-0.02%
2024/02/29	5.1	103.10	4.7	103.00	103.00	0.4	24,041	0.00%
2024/02/27	0.7	103.50	8.1	103.88	103.50	-7.4	23,750	-0.03%
2024/02/26	0	0.00	3.2	103.50	103.50	-3.2	23,649	-0.01%
2024/02/23	0	0.00	0	103.00	103.00	0	23,790	0.00%
2024/02/22	6.8	103.01	4	103.50	103.50	2.8	24,119	0.01%
2024/02/21	0	0.00	2	103.50	103.00	-2	24,289	-0.01%
2024/02/20	2.1	104.24	3	103.83	103.50	-0.9	24,762	0.00%
2024/02/19	3.3	101.85	7.4	102.18	103.00	-4.1	24,617	-0.02%
2024/02/16	1.5	101.10	4	101.00	101.50	-2.5	25,053	-0.01%
2024/02/15	9	101.17	0	0.00	101.00	9	25,287	0.04%
2024/02/05	3.1	101.50	9.4	101.62	101.50	-6.3	25,125	-0.02%
2024/02/02	9.5	101.59	2.5	101.90	102.00	7	25,105	0.03%
2024/02/01	0.1	102.00	0	0.00	103.00	0.1	25,344	0.00%
2024/01/31	0	0.00	7.6	102.26	102.50	-7.6	25,428	-0.03%
2024/01/30	6.6	102.19	0	0.00	102.00	6.6	25,581	0.03%
2024/01/29	1	102.50	4.1	102.62	102.50	-3.1	25,927	-0.01%
2024/01/26	5	102.30	10	102.50	102.50	-5	26,364	-0.02%
2024/01/25	6.2	101.18	4.7	101.50	102.00	1.5	26,353	0.01%
2024/01/24	1.1	100.96	3	101.00	100.50	-1.9	26,387	-0.01%
2024/01/23	1	101.00	3	100.67	101.00	-2	27,103	-0.01%
2024/01/22	6.1	100.01	0	0.00	99.90	6.1	29,035	0.02%
2024/01/19	5.6	100.50	2	100.50	100.50	3.6	29,204	0.01%
2024/01/18	5.6	99.54	0	0.00	99.90	5.6	29,563	0.02%
2024/01/17	10.8	99.16	8	99.43	98.60	2.8	29,936	0.01%
2024/01/16	6	99.69	5	100.00	100.00	1	30,976	0.00%
2024/01/15	37.1	100.46	7.6	100.14	100.00	29.6	31,922	0.09%
2024/01/12	13	100.50	2	101.00	100.50	11	32,081	0.03%
2024/01/11	18	100.01	0.7	100.50	100.50	17.3	32,209	0.05%
2024/01/10	17.6	100.51	2.4	100.56	100.00	15.2	32,083	0.05%
2024/01/09	14.5	101.36	0	0.00	101.00	14.5	31,963	0.05%
2024/01/08	16.3	102.63	7	102.43	101.50	9.3	31,828	0.03%
2024/01/05	0.2	104.00	0	0.00	104.00	0.2	31,693	0.00%
2024/01/04	1.3	104.50	1	104.50	104.00	0.3	31,937	0.00%
2024/01/03	0	0.00	2	104.50	104.50	-2	32,154	-0.01%
2024/01/02	0	0.00	20.5	104.99	105.00	-20.5	32,305	-0.06%
2023/12/29	0.3	104.02	7	104.36	104.50	-6.7	32,250	-0.02%
2023/12/28	1.1	103.50	1	103.50	104.00	0.1	32,274	0.00%
2023/12/27	1	104.00	3	103.67	103.50	-2	32,180	-0.01%
2023/12/26	3	104.00	1	103.50	104.00	2	32,097	0.01%
2023/12/25	0	0.00	7.2	103.50	103.50	-7.2	32,284	-0.02%
2023/12/22	0.1	103.00	1.4	103.50	103.50	-1.3	32,363	0.00%
2023/12/21	1	103.00	2.2	103.23	103.50	-1.2	32,468	0.00%
2023/12/20	0	0.00	22.4	103.63	104.50	-22.4	32,160	-0.07%
2023/12/19	10.5	102.38	1	102.00	102.50	9.5	31,507	0.03%
2023/12/18	1	101.50	11.6	101.97	102.00	-10.6	31,329	-0.03%
2023/12/15	6.1	101.49	5.6	101.50	101.50	0.5	31,177	0.00%
2023/12/14	6	101.50	4	101.50	102.00	2	30,726	0.01%
2023/12/13	10.1	101.00	0.5	100.50	101.00	9.6	30,500	0.03%
2023/12/12	13	101.00	6	100.58	101.00	7	30,839	0.02%
2023/12/11	14.2	101.01	1	101.00	101.00	13.2	30,769	0.04%
2023/12/08	0.1	101.50	1.2	101.07	101.50	-1.1	30,658	0.00%
2023/12/07	2.1	101.00	0	101.50	101.00	2.1	30,887	0.01%
2023/12/06	5	101.00	1.1	101.00	101.00	3.9	30,950	0.01%
2023/12/05	1	101.00	2	100.75	101.00	-1	30,895	0.00%
2023/12/04	0	101.00	2.2	101.02	101.00	-2.1	30,773	-0.01%
2023/12/01	6.2	100.52	0.2	101.00	100.50	6	30,811	0.02%
2023/11/30	1	102.00	11	101.50	101.50	-10	30,592	-0.03%
2023/11/29	2.5	102.00	0	0.00	102.00	2.5	30,267	0.01%
2023/11/28	0.3	102.50	0	102.00	102.50	0.3	29,970	0.00%
2023/11/27	10.1	102.05	1.4	102.37	101.50	8.7	30,482	0.03%
2023/11/24	0	0.00	1.6	101.19	101.50	-1.6	30,442	-0.01%
2023/11/22	2.1	102.52	1.1	102.11	102.00	1	31,063	0.00%
2023/11/21	1.1	102.45	3.7	102.26	102.50	-2.6	30,942	-0.01%
2023/11/20	9.3	101.25	4.1	101.38	101.00	5.3	31,170	0.02%
2023/11/17	2.1	102.51	18.4	102.40	102.50	-16.3	30,949	-0.05%
2023/11/16	0	0.00	3	101.00	101.00	-3	30,387	-0.01%
2023/11/15	15.4	100.00	16	100.41	100.50	-0.6	30,054	0.00%
2023/11/14	5.1	100.19	8.1	99.72	100.00	-3.1	29,488	-0.01%
2023/11/13	6.9	97.65	1	98.20	97.70	5.9	29,120	0.02%
2023/11/10	15.2	97.20	0.1	97.40	97.20	15.1	29,544	0.05%
2023/11/09	2.5	98.10	15.1	97.86	97.90	-12.6	30,337	-0.04%
2023/11/08	2	95.86	5.1	96.92	97.00	-3.1	30,321	-0.01%
2023/11/07	14.6	95.71	0	0.00	96.10	14.6	30,373	0.05%
2023/11/06	8.1	96.85	1.1	96.70	96.40	6.9	30,281	0.02%
2023/11/03	27.2	95.75	29.3	95.98	95.80	-2.1	29,982	-0.01%
2023/11/02	1.6	96.88	0.9	96.67	97.00	0.7	29,758	0.00%
2023/11/01	5.3	95.99	1.9	95.99	95.60	3.4	30,097	0.01%
2023/10/31	15.9	96.03	18	96.13	96.50	-2.1	30,309	-0.01%
2023/10/30	84.7	95.43	4.2	94.51	94.50	80.6	29,933	0.27%
2023/10/27	18.8	98.35	4	98.33	98.20	14.8	28,083	0.05%
2023/10/26	13.1	98.43	2	98.50	98.50	11.1	28,036	0.04%
2023/10/25	15.6	99.20	11	99.00	99.00	4.6	27,773	0.02%
2023/10/24	68.4	98.56	14.5	98.34	98.30	53.9	27,620	0.20%
2023/10/23	93.3	100.89	54	101.00	100.50	39.3	26,288	0.15%
2023/10/20	3	103.16	2.2	103.53	103.50	0.8	25,919	0.00%
2023/10/19	67.6	104.27	78.1	103.87	103.50	-10.6	25,714	-0.04%
2023/10/18	7.2	105.44	0.2	106.05	105.50	7	25,514	0.03%
2023/10/17	0	0.00	8	106.50	106.50	-8	25,614	-0.03%
2023/10/16	1.4	106.88	6	106.58	107.00	-4.6	26,265	-0.02%
2023/10/13	0.1	107.00	1.6	107.00	107.50	-1.6	26,851	-0.01%
2023/10/12	0.2	107.00	3	107.00	107.00	-2.8	27,096	-0.01%
2023/10/11	0.2	106.00	7	106.43	106.00	-6.8	27,348	-0.02%
2023/10/06	80	105.50	84.7	105.24	105.50	-4.7	27,369	-0.02%
2023/10/05	2	103.25	2	103.50	103.50	0	27,528	0.00%
2023/10/04	6.6	102.85	3	102.83	103.00	3.6	27,645	0.01%
2023/10/03	8.1	104.06	4	104.00	104.00	4.1	27,599	0.01%
2023/10/02	20	105.00	12	104.67	104.50	8	27,816	0.03%
2023/09/28	25.2	103.50	20	103.50	104.00	5.2	28,735	0.02%
2023/09/27	3.5	104.00	23	103.93	104.00	-19.5	29,226	-0.07%
2023/09/26	107	104.25	92	104.24	104.00	15	30,286	0.05%	大買/
2023/09/25	50	105.24	47	105.49	105.50	3	31,242	0.01%
2023/09/22	7	105.43	3	105.33	105.00	4	31,773	0.01%
2023/09/21	100	105.20	91.2	105.30	105.00	8.8	32,181	0.03%
2023/09/20	15	106.03	10	106.50	106.00	5	32,555	0.02%
2023/09/19	81	106.76	85.4	106.99	106.50	-4.4	33,360	-0.01%
2023/09/18	14	105.68	16	106.31	106.50	-2	34,796	-0.01%
2023/09/15	18.5	106.12	10	106.50	106.00	8.5	35,058	0.02%
2023/09/14	26	106.50	0	0.00	106.50	26	34,962	0.07%
2023/09/13	21	105.52	20.3	106.00	106.00	0.7	35,116	0.00%
2023/09/12	1	107.00	5.1	106.80	107.50	-4.1	35,594	-0.01%
2023/09/11	4.1	105.13	2	105.00	105.00	2.1	35,679	0.01%
2023/09/08	62	105.02	62	105.48	106.00	0	35,975	0.00%
2023/09/07	44.5	105.53	41.2	105.99	105.50	3.3	36,936	0.01%
2023/09/06	26.3	106.01	17	106.32	106.00	9.3	38,325	0.02%
2023/09/05	3	107.00	1.5	106.50	107.00	1.5	38,319	0.00%
2023/09/04	49.4	106.17	40	106.50	106.50	9.4	38,384	0.02%
2023/09/01	1	107.00	0	0.00	107.50	1	38,403	0.00%
2023/08/31	3.2	106.17	5	106.50	106.50	-1.9	38,772	0.00%
2023/08/30	12.2	106.01	0	0.00	106.00	12.2	38,234	0.03%
2023/08/29	7.8	105.60	5	107.50	106.00	2.8	38,783	0.01%
2023/08/28	0.1	108.52	2	108.25	108.00	-1.9	38,485	0.00%
2023/08/25	4.1	108.00	1	108.50	108.00	3.1	39,185	0.01%
2023/08/24	4	109.63	13.9	109.03	109.50	-9.9	40,302	-0.02%
2023/08/23	2	106.51	1	107.00	106.50	1	40,756	0.00%
2023/08/22	0	106.50	1.1	106.50	106.50	-1	41,061	0.00%
2023/08/21	1.1	105.98	8	105.94	106.00	-7	41,271	-0.02%
2023/08/18	3.3	106.00	8	105.81	106.00	-4.8	41,354	-0.01%
2023/08/17	23.3	106.42	0.1	106.50	106.50	23.2	41,432	0.06%
2023/08/16	49.7	105.97	41	106.00	105.50	8.7	41,323	0.02%
2023/08/15	22.7	107.66	1.7	108.10	107.00	21	41,146	0.05%
2023/08/14	5.7	109.52	1.3	109.88	110.00	4.3	40,542	0.01%
2023/08/11	7.2	108.94	1	109.99	108.50	6.2	40,690	0.02%
2023/08/10	15.2	110.46	10	110.00	110.00	5.2	41,012	0.01%
2023/08/09	20.3	110.51	14	110.64	110.50	6.3	41,109	0.02%
2023/08/08	16	110.50	3	110.17	110.50	13	41,947	0.03%
2023/08/07	2.2	111.66	2.9	111.02	109.50	-0.7	41,823	0.00%
2023/08/04	0.4	110.35	4.9	109.70	111.00	-4.5	41,358	-0.01%
2023/08/02	20.2	108.54	0.1	109.50	108.00	20.1	41,384	0.05%
2023/08/01	6.3	109.52	2.2	109.98	110.50	4.2	40,993	0.01%
2023/07/31	12	109.04	0.2	109.85	108.50	11.8	40,803	0.03%
2023/07/28	13	109.96	0.7	110.50	109.50	12.3	40,510	0.03%
2023/07/27	10.2	110.96	3.1	111.12	110.50	7.2	40,589	0.02%
2023/07/26	1.3	111.20	2.2	111.96	111.50	-0.9	40,899	0.00%
2023/07/25	9	111.50	16.9	111.30	112.00	-7.9	40,721	-0.02%
2023/07/24	41	108.00	40.4	108.00	108.00	0.6	39,989	0.00%
2023/07/21	5.4	107.72	1	107.50	107.50	4.4	40,226	0.01%
2023/07/20	5.3	108.31	3	108.83	108.00	2.3	40,260	0.01%
2023/07/19	185.4	110.69	180.9	110.11	108.50	4.6	40,018	0.01%	大買/大賣/
2023/07/18	5	111.30	37.8	111.94	112.00	-32.8	39,654	-0.08%
2023/07/17	0.5	110.00	13.2	110.30	110.50	-12.7	39,110	-0.03%
2023/07/14	9	108.33	22.6	107.89	109.50	-13.5	38,735	-0.03%
2023/07/13	6.1	108.41	1.7	108.15	107.00	4.4	38,284	0.01%
2023/07/12	9	106.89	3.4	106.97	107.50	5.6	38,042	0.01%
2023/07/11	49.3	104.57	41	105.00	105.00	8.4	37,842	0.02%
2023/07/10	40.4	105.39	0	0.00	104.50	40.4	37,828	0.11%
2023/07/07	14.6	105.12	4.2	105.50	105.50	10.4	37,756	0.03%
2023/07/06	51.8	106.25	27.3	106.00	105.50	24.6	37,732	0.07%
2023/07/05	22.6	108.79	14.3	108.32	108.50	8.2	36,789	0.02%
2023/07/04	44	110.69	2.2	110.27	110.00	41.8	36,139	0.12%
2023/07/03	24.1	114.56	22.2	114.50	115.00	1.8	35,462	0.01%
2023/06/30	10.1	112.10	20.9	112.52	113.00	-10.9	34,309	-0.03%
2023/06/29	80.1	113.78	64.6	114.01	113.00	15.5	33,829	0.05%
2023/06/28	10.4	114.95	21.1	114.79	115.00	-10.7	33,522	-0.03%
2023/06/27	14.2	114.65	6.1	114.92	114.00	8.2	33,179	0.02%
2023/06/26	23.7	115.27	26.1	115.50	115.50	-2.5	32,601	-0.01%
2023/06/21	1	112.50	5.2	112.98	113.00	-4.2	32,082	-0.01%
2023/06/20	6	112.33	0	0.00	112.50	6	32,028	0.02%
2023/06/19	5.3	111.61	2.2	112.04	112.50	3.1	31,892	0.01%
2023/06/16	3.2	111.53	1.5	112.20	111.00	1.7	31,825	0.01%
2023/06/15	51.5	111.52	42	112.02	111.50	9.5	31,398	0.03%
2023/06/14	5.1	112.40	6.8	112.92	112.50	-1.7	31,855	-0.01%
2023/06/13	4.5	112.39	29.5	112.58	112.50	-25	31,723	-0.08%
2023/06/12	11.1	108.94	27.6	110.19	110.50	-16.5	30,901	-0.05%
2023/06/09	2	107.50	20	107.50	108.00	-18	29,760	-0.06%
2023/06/08	16.5	107.26	3	107.00	107.00	13.5	29,876	0.05%
2023/06/07	2.5	107.50	2	107.50	108.00	0.5	30,051	0.00%
2023/06/06	2	106.51	2	106.50	107.00	0	30,703	0.00%
2023/06/05	12.2	107.79	1	107.50	107.50	11.2	30,622	0.04%
2023/06/02	1.6	108.00	4	107.88	108.00	-2.4	31,419	-0.01%
2023/06/01	13.2	107.12	8.6	107.25	108.00	4.6	31,156	0.01%
2023/05/31	6.6	106.49	12	106.12	106.50	-5.4	30,871	-0.02%
2023/05/30	7.3	107.13	27.8	107.16	107.00	-20.5	30,356	-0.07%
2023/05/29	2	104.50	25.1	104.90	105.50	-23.1	29,635	-0.08%
2023/05/26	5.8	102.33	0.1	102.50	102.50	5.7	29,233	0.02%
2023/05/25	17.6	102.80	0.1	103.00	102.50	17.6	28,999	0.06%
2023/05/24	4.3	102.73	1.5	102.86	103.00	2.8	28,936	0.01%
2023/05/23	7.9	102.85	1	103.00	102.50	6.9	28,904	0.02%
2023/05/22	26.2	102.50	2.2	102.55	103.00	24	28,907	0.08%
2023/05/19	2.3	102.54	0.3	102.83	103.00	2	29,083	0.01%
2023/05/18	1	103.00	2	102.50	103.00	-1	29,193	0.00%
2023/05/17	5.5	102.32	2.1	102.98	102.50	3.4	29,333	0.01%
2023/05/16	2.3	102.28	1.2	102.93	102.00	1.1	28,993	0.00%
2023/05/15	11.6	102.24	0.3	102.50	102.00	11.3	28,601	0.04%
2023/05/12	21.6	105.94	1.1	105.61	102.50	20.4	28,557	0.07%
2023/05/11	21.6	105.94	1.1	105.61	105.00	20.4	27,867	0.07%
2023/05/10	4	106.00	5.1	106.40	106.50	-1.1	27,910	0.00%
2023/05/09	2.1	106.24	7.3	106.39	106.50	-5.2	28,140	-0.02%
2023/05/08	2	105.50	4	105.50	105.00	-2	28,301	-0.01%
2023/05/05	20.1	104.88	26	104.98	105.00	-5.9	28,849	-0.02%
2023/05/04	46	105.26	0.1	105.50	105.00	45.9	29,465	0.16%
2023/05/03	26	105.88	1	106.00	105.50	25	29,917	0.08%
2023/05/02	1.7	105.40	18	105.39	106.00	-16.3	30,781	-0.05%
2023/04/28	1	104.00	6	104.00	104.50	-5	31,312	-0.02%
2023/04/27	2.8	103.50	0	0.00	103.50	2.8	31,454	0.01%
2023/04/26	0.1	103.92	0	0.00	103.50	0.1	31,624	0.00%
2023/04/25	7.5	103.23	2.1	103.26	103.00	5.4	31,354	0.02%
2023/04/24	2.3	103.71	2	103.50	103.50	0.3	31,215	0.00%
2023/04/21	1	104.99	7.2	104.49	104.00	-6.2	31,240	-0.02%
2023/04/20	0	104.50	2.3	104.22	104.50	-2.2	31,018	-0.01%
2023/04/19	5.7	103.91	0.3	104.00	104.00	5.4	31,244	0.02%
2023/04/18	4	104.00	5.5	104.00	104.50	-1.5	31,266	0.00%
2023/04/17	4	104.25	3	104.00	104.00	1	31,594	0.00%
2023/04/14	0	103.50	0.1	104.00	104.50	-0.1	32,030	0.00%
2023/04/13	0.3	103.02	0.4	103.00	103.00	-0.1	32,380	0.00%
2023/04/12	1.3	103.00	4	103.00	102.50	-2.7	32,302	-0.01%
2023/04/11	3	103.34	15	103.00	103.50	-12	32,585	-0.04%
2023/04/10	0.4	103.50	0	0.00	103.00	0.4	32,478	0.00%
2023/04/07	1.8	103.50	0	0.00	103.00	1.8	32,418	0.01%
2023/04/06	8.1	104.37	4.5	103.56	103.50	3.6	32,371	0.01%
2023/03/31	1.1	104.01	0.5	104.00	104.00	0.6	31,976	0.00%
2023/03/29	15	103.67	0	0.00	103.50	15	32,165	0.05%
2023/03/28	3.2	103.34	1	103.50	103.00	2.2	32,556	0.01%
2023/03/27	1.4	104.14	0.3	104.50	103.50	1.1	32,645	0.00%
2023/03/24	5	105.49	7	105.07	105.50	-2	33,306	-0.01%
2023/03/23	0	0.00	3.4	103.94	103.50	-3.4	32,568	-0.01%
2023/03/22	3	103.50	0	0.00	103.50	3	32,454	0.01%
2023/03/21	0	0.00	5	103.50	103.50	-5	32,672	-0.02%
2023/03/20	1.1	102.55	0	103.00	102.50	1.1	32,644	0.00%
2023/03/17	0	0.00	8.3	103.92	103.50	-8.3	32,828	-0.03%
2023/03/16	3	103.00	3.1	102.35	102.00	-0.1	32,303	0.00%
2023/03/15	2.6	102.68	1.1	102.50	102.50	1.6	32,585	0.00%
2023/03/14	7.1	102.00	1	102.00	102.00	6.1	33,160	0.02%
2023/03/13	0	0.00	4.4	101.73	103.00	-4.4	33,434	-0.01%
2023/03/10	13.2	102.00	2.6	101.83	102.00	10.6	34,333	0.03%
2023/03/09	18.5	103.50	20.1	102.50	102.50	-1.6	34,973	0.00%
2023/03/08	0.2	104.50	3	104.50	104.00	-2.8	35,167	-0.01%
2023/03/07	7.6	105.06	14.4	104.58	105.00	-6.8	35,211	-0.02%
2023/03/06	0.1	103.00	38.8	103.50	103.50	-38.7	34,782	-0.11%
2023/03/03	0	0.00	17.3	103.90	102.50	-17.3	34,733	-0.05%
2023/03/02	0.1	102.50	2	102.49	102.50	-2	34,949	-0.01%
2023/03/01	2	101.50	1.1	102.49	102.00	0.9	35,010	0.00%
2023/02/24	20.6	101.51	2.1	102.50	101.00	18.6	34,736	0.05%
2023/02/23	0.1	102.50	6	102.58	103.00	-6	34,341	-0.02%
2023/02/22	2.1	101.93	10	101.65	102.00	-7.9	34,713	-0.02%
2023/02/21	2.9	102.65	1	102.50	102.50	1.9	34,783	0.01%
2023/02/20	4.2	103.37	2.4	103.42	103.00	1.8	35,331	0.01%
2023/02/17	24	103.02	5.1	103.09	103.50	18.9	35,745	0.05%
2023/02/16	6.5	103.27	26	103.25	103.50	-19.5	36,384	-0.05%
2023/02/15	3.2	102.17	1.8	102.27	102.50	1.4	37,202	0.00%
2023/02/14	1.2	101.58	4	101.88	102.00	-2.8	37,250	-0.01%
2023/02/13	0	0.00	0	101.83	101.00	0	37,616	0.00%
2023/02/10	10	101.50	3.2	101.31	101.50	6.8	37,809	0.02%
2023/02/09	0	0.00	2	101.25	101.00	-2	38,059	-0.01%
2023/02/08	2.1	100.76	0	0.00	100.50	2.1	38,379	0.01%
2023/02/07	17.5	100.73	2	100.50	100.50	15.5	38,627	0.04%
2023/02/06	8.1	101.56	15	101.30	101.50	-6.9	38,581	-0.02%
2023/02/03	13.6	99.81	23	99.80	99.60	-9.4	38,523	-0.02%
2023/02/02	25.5	100.46	4	100.50	100.00	21.5	38,531	0.06%
2023/02/01	1.1	100.06	6.1	100.50	100.00	-5	38,077	-0.01%
2023/01/31	8.1	100.23	10.2	100.59	99.70	-2.1	37,933	-0.01%
2023/01/30	17	98.36	2	98.90	98.10	15	37,093	0.04%
2023/01/17	5.6	98.23	2	98.20	98.10	3.6	36,341	0.01%
2023/01/16	8.4	98.51	3	98.30	98.10	5.4	36,361	0.01%
2023/01/13	10.1	98.85	44	98.62	98.60	-34	36,315	-0.09%
2023/01/12	2.3	99.09	0	0.00	98.60	2.3	36,978	0.01%
2023/01/11	4.1	99.26	14	99.61	99.10	-9.9	37,569	-0.03%
2023/01/10	1.3	99.31	3	99.33	99.40	-1.7	37,879	0.00%
2023/01/09	5.5	99.25	0.6	99.11	99.10	4.9	38,027	0.01%
2023/01/06	4.1	98.50	0	0.00	98.40	4.1	37,890	0.01%
2023/01/05	10.3	98.13	0	0.00	98.00	10.3	38,045	0.03%
2023/01/04	9.7	98.25	2.7	98.22	98.10	7	38,079	0.02%
2023/01/03	30.8	99.35	3.2	98.37	99.10	27.6	38,013	0.07%
2022/12/30	3.3	99.94	4	99.98	99.90	-0.7	37,602	0.00%
2022/12/29	32.8	99.78	3.9	99.77	99.70	28.9	37,753	0.08%
2022/12/28	5.1	100.00	0	0.00	100.50	5.1	38,005	0.01%
2022/12/27	0	101.00	0	0.00	100.50	0	37,915	0.00%
2022/12/26	0.1	101.00	0	0.00	101.00	0.1	38,115	0.00%
2022/12/22	2.3	100.57	4.7	100.89	101.00	-2.4	38,849	-0.01%
2022/12/21	4.2	100.26	4	101.00	100.00	0.2	39,308	0.00%
2022/12/20	25.5	100.21	0.3	100.50	100.00	25.2	39,198	0.06%
2022/12/19	3	100.67	0	0.00	101.50	3	39,135	0.01%
2022/12/16	27	100.57	2.3	101.00	100.50	24.7	38,899	0.06%
2022/12/15	1.1	102.00	0	0.00	101.50	1.1	38,102	0.00%
2022/12/14	11	102.50	3	102.33	102.50	8	38,124	0.02%
2022/12/13	22.3	101.10	21	102.00	101.00	1.3	38,141	0.00%
2022/12/12	11.3	101.51	0.1	102.00	102.00	11.2	37,850	0.03%
2022/12/09	10.2	102.35	4.3	102.38	102.00	6	38,145	0.02%
2022/12/08	4.3	101.88	0	0.00	101.50	4.3	37,890	0.01%
2022/12/07	12.8	102.97	1	103.49	102.00	11.8	37,817	0.03%
2022/12/06	29.3	103.20	5.2	104.00	103.00	24	37,621	0.06%
2022/12/05	12.4	106.00	8.2	105.71	105.50	4.2	37,014	0.01%
2022/12/02	9.4	105.39	20.7	105.40	105.50	-11.3	36,500	-0.03%
2022/12/01	26.3	102.54	8.1	102.38	103.00	18.2	35,734	0.05%
2022/11/30	14.2	100.93	9	101.06	100.50	5.2	34,905	0.01%
2022/11/29	15	99.84	10	99.80	100.00	5	34,038	0.01%
2022/11/28	12.2	100.06	1.3	100.00	100.00	10.9	33,757	0.03%
2022/11/25	3.1	100.50	5	100.80	100.50	-1.9	33,605	-0.01%
2022/11/24	6.8	100.38	2	100.50	101.00	4.8	33,507	0.01%
2022/11/23	4.1	101.00	4	101.00	100.50	0	33,169	0.00%
2022/11/22	6.3	100.30	2	100.25	100.50	4.3	33,091	0.01%
2022/11/21	6	100.08	0	0.00	100.00	6	32,902	0.02%
2022/11/18	13.6	101.05	9	101.33	100.50	4.6	32,636	0.01%
2022/11/17	32	101.50	0	101.50	101.50	32	32,326	0.10%
2022/11/16	12	101.83	0	0.00	101.50	12	32,188	0.04%
2022/11/15	3.5	101.53	15.3	101.80	101.50	-11.8	31,685	-0.04%
2022/11/14	5.9	99.99	8.1	101.31	101.50	-2.2	31,198	-0.01%
2022/11/11	42.6	100.31	3	100.83	100.00	39.6	30,512	0.13%
2022/11/10	13.2	100.62	0	0.00	100.50	13.2	29,543	0.04%
2022/11/09	2	102.00	39.2	101.96	102.50	-37.2	29,373	-0.13%
2022/11/08	6.8	100.28	0.1	100.50	100.00	6.7	29,190	0.02%
2022/11/07	14.6	100.09	0	0.00	100.00	14.6	29,498	0.05%
2022/11/04	13.4	100.04	52	99.98	100.50	-38.6	29,858	-0.13%
2022/11/03	3.1	100.85	0	0.00	101.00	3.1	29,990	0.01%
2022/11/02	2.1	101.51	1.5	101.50	102.00	0.6	29,765	0.00%
2022/11/01	29.1	101.35	0	0.00	101.50	29.1	29,668	0.10%
2022/10/31	28.5	102.38	5.1	102.50	102.50	23.4	29,304	0.08%
2022/10/28	6	103.42	4	104.00	104.00	2	29,222	0.01%
2022/10/27	0.2	104.50	11	104.64	104.00	-10.9	29,368	-0.04%
2022/10/26	3.5	103.50	1.3	103.50	104.00	2.2	29,519	0.01%
2022/10/25	2	102.50	2	103.00	103.50	0	29,293	0.00%
2022/10/24	13	103.50	13	103.00	103.00	0	29,045	0.00%
2022/10/21	3.1	102.51	4	103.13	103.50	-1	28,923	0.00%
2022/10/20	7.3	101.79	4	102.25	102.50	3.3	29,034	0.01%
2022/10/19	3.1	103.18	0	0.00	103.00	3.1	28,453	0.01%
2022/10/18	3.1	104.16	0	0.00	103.50	3.1	28,204	0.01%
2022/10/17	0.1	105.00	2	104.50	105.00	-1.9	28,041	-0.01%
2022/10/14	0	0.00	3.1	105.00	105.00	-3.1	27,956	-0.01%
2022/10/13	3.3	103.21	4	104.00	103.50	-0.7	28,122	0.00%
2022/10/12	5.1	103.22	1	104.00	103.00	4.1	27,974	0.01%
2022/10/11	4.3	104.38	0	0.00	104.00	4.3	27,628	0.02%
2022/10/07	0	107.00	2	107.00	107.50	-2	27,413	-0.01%
2022/10/06	0	107.00	2	107.00	107.50	-2	27,815	-0.01%
2022/10/05	12.6	106.29	11.3	106.24	107.00	1.3	27,893	0.00%
2022/10/04	1	102.50	5.1	102.50	102.50	-4.1	27,455	-0.01%
2022/10/03	2.5	100.90	1	101.00	101.00	1.5	27,474	0.01%
2022/09/30	1.8	101.36	0	0.00	102.00	1.8	27,695	0.01%
2022/09/29	4.2	101.40	0	0.00	101.50	4.2	27,913	0.02%
2022/09/28	27.3	101.70	0	0.00	100.50	27.3	28,002	0.10%
2022/09/27	7.2	103.86	3	103.50	103.50	4.2	27,942	0.01%
2022/09/26	7.7	104.63	2	104.00	104.00	5.7	28,760	0.02%
2022/09/23	2	106.99	5	106.50	106.50	-3	29,122	-0.01%
2022/09/22	2	106.51	0	0.00	107.00	2	29,606	0.01%
2022/09/21	10	107.60	3.1	107.01	107.00	6.9	29,763	0.02%
2022/09/20	0	0.00	1.1	107.95	108.50	-1.1	29,793	0.00%
2022/09/19	1	107.00	0.2	107.25	107.00	0.8	29,797	0.00%
2022/09/16	2.4	107.09	0.2	107.50	107.50	2.2	30,004	0.01%
2022/09/15	0.1	108.00	0	0.00	108.00	0.1	30,148	0.00%
2022/09/14	2.8	108.02	0	0.00	107.50	2.8	30,383	0.01%
2022/09/13	0.1	110.00	3.4	109.08	110.00	-3.3	30,584	-0.01%
2022/09/12	1.2	108.08	1	108.50	108.50	0.2	30,594	0.00%
2022/09/08	0	107.00	5	106.50	107.00	-5	31,113	-0.02%
2022/09/07	10.1	106.84	1	106.00	106.00	9.1	31,387	0.03%
2022/09/06	0	0.00	1.1	108.00	108.50	-1.1	31,270	0.00%
2022/09/05	2	107.75	2	108.00	108.00	0	31,528	0.00%
2022/09/02	1	107.50	1	108.00	107.50	0	31,931	0.00%
2022/09/01	12.3	107.55	2	107.50	107.50	10.3	32,046	0.03%
2022/08/31	0	108.50	1	108.00	109.00	-1	31,915	0.00%
2022/08/30	13	108.42	0	0.00	108.50	13	31,741	0.04%
2022/08/29	2.6	108.12	1.6	108.50	108.00	1	32,006	0.00%
2022/08/26	1	110.00	1	110.00	110.50	0	32,155	0.00%
2022/08/25	1	110.00	1	110.00	109.50	0	32,478	0.00%
2022/08/24	4.2	109.50	11	110.27	109.50	-6.8	33,426	-0.02%
2022/08/23	1	110.00	1.2	110.07	110.00	-0.2	34,509	0.00%
2022/08/22	1	110.50	3	110.50	111.00	-2	34,940	-0.01%
2022/08/19	1	111.00	0.1	111.01	111.00	0.9	35,525	0.00%
2022/08/18	2	111.50	0.1	111.54	112.00	1.9	35,898	0.01%
2022/08/17	0.6	112.00	1	112.49	112.50	-0.4	36,728	0.00%
2022/08/16	2.1	110.76	1	111.01	111.00	1.1	36,840	0.00%
2022/08/15	4.3	112.37	0	112.10	112.00	4.2	36,930	0.01%
2022/08/12	1.1	112.98	6	113.00	112.50	-5	37,208	-0.01%
2022/08/11	3.3	111.05	16.1	112.27	113.00	-12.8	37,022	-0.03%
2022/08/10	4	110.13	11.2	110.08	110.00	-7.2	36,918	-0.02%
2022/08/09	0.1	108.00	21.4	109.00	109.00	-21.3	36,398	-0.06%
2022/08/08	4	107.38	0.2	108.00	108.00	3.8	36,343	0.01%
2022/08/05	2	108.50	4.1	108.50	108.00	-2	36,295	-0.01%
2022/08/04	29.6	106.99	1	108.00	108.00	28.6	36,249	0.08%
2022/08/03	1	107.00	0	107.50	108.50	1	35,932	0.00%
2022/08/02	5.1	107.01	6	107.50	108.00	-0.9	35,709	0.00%
2022/08/01	0	0.00	0.5	109.00	109.00	-0.5	35,441	0.00%
2022/07/29	3.4	109.09	23	108.96	109.00	-19.6	35,652	-0.06%
2022/07/28	2.6	108.12	2.5	108.80	108.50	0.1	35,867	0.00%
2022/07/27	3	107.50	2.6	108.19	108.00	0.4	36,003	0.00%
2022/07/26	10.5	107.69	1	108.00	108.00	9.5	35,778	0.03%
2022/07/25	6.6	107.01	3.3	106.88	107.50	3.3	35,635	0.01%
2022/07/22	2.3	105.98	1.7	106.01	106.00	0.6	35,447	0.00%
2022/07/21	1	105.50	4.1	104.87	105.50	-3.1	35,462	-0.01%
2022/07/20	6.5	103.79	1	104.50	103.50	5.5	35,419	0.02%
2022/07/19	1	104.00	0	0.00	104.00	1	35,511	0.00%
2022/07/18	1	104.00	2.1	104.76	105.00	-1.1	35,446	0.00%
2022/07/15	3.1	104.85	2	105.25	105.00	1.1	35,469	0.00%
2022/07/14	5.3	104.47	14	104.71	105.00	-8.7	35,384	-0.02%
2022/07/13	2.2	102.77	2.1	103.24	102.50	0.1	34,910	0.00%
2022/07/12	7.2	100.22	4	100.38	100.50	3.2	34,569	0.01%
2022/07/11	4.1	101.50	0	101.50	101.00	4.1	34,330	0.01%
2022/07/08	2.2	102.75	0.4	103.50	102.00	1.8	34,172	0.01%
2022/07/07	3	101.01	8	101.69	103.50	-5	33,867	-0.01%
2022/07/06	12.6	101.25	0	0.00	100.50	12.6	33,478	0.04%
2022/07/05	7.5	102.05	0	0.00	102.50	7.5	33,199	0.02%
2022/07/04	10.7	100.51	2.1	100.76	100.00	8.6	32,860	0.03%
2022/07/01	19.2	107.02	8.2	106.76	106.00	11	32,262	0.03%
2022/06/30	14.3	109.33	2	109.75	109.00	12.3	31,744	0.04%
2022/06/29	18.1	111.00	0.1	111.50	111.00	18	31,393	0.06%
2022/06/28	2	111.50	22	110.64	112.00	-20	31,168	-0.06%
2022/06/27	7	111.43	18	111.94	111.00	-11	31,040	-0.04%
2022/06/24	0	109.50	3	110.00	110.00	-3	30,863	-0.01%
2022/06/23	6.1	108.18	2.3	108.04	108.00	3.8	30,701	0.01%
2022/06/22	3.2	110.20	1	109.50	109.50	2.2	30,281	0.01%
2022/06/21	1	111.00	4.5	111.22	112.00	-3.5	30,597	-0.01%
2022/06/20	3	109.67	1	110.50	109.00	2	30,276	0.01%
2022/06/17	14.1	109.96	1	110.01	109.50	13.1	30,071	0.04%
2022/06/16	5.2	112.19	4	112.00	111.50	1.2	29,597	0.00%
2022/06/15	1.2	111.58	0.7	112.00	112.00	0.5	30,439	0.00%
2022/06/14	14.8	110.43	6.3	111.21	111.50	8.5	30,755	0.03%
2022/06/13	31.7	111.46	1	111.00	111.50	30.7	30,823	0.10%
2022/06/10	0.1	114.29	2.1	114.26	114.00	-2	30,587	-0.01%
2022/06/09	0	0.00	2.1	114.93	115.50	-2.1	30,617	-0.01%
2022/06/08	1.1	114.00	12	114.00	114.00	-10.9	30,518	-0.04%
2022/06/07	6.7	113.92	4.2	114.36	113.50	2.5	30,625	0.01%
2022/06/06	5.6	114.52	8.1	115.06	115.50	-2.5	30,483	-0.01%
2022/06/02	4.4	114.72	35	115.39	114.00	-30.6	30,890	-0.10%
2022/06/01	13.1	114.58	16.6	114.96	114.50	-3.6	31,010	-0.01%
2022/05/31	0.6	112.01	38	111.98	113.00	-37.4	30,133	-0.12%
2022/05/30	2.3	109.15	8.5	109.79	110.50	-6.2	28,871	-0.02%
2022/05/27	1.6	109.84	20.1	110.47	110.00	-18.5	28,372	-0.07%
2022/05/26	2	109.36	6	109.50	109.00	-4	27,992	-0.01%
2022/05/25	3.1	109.50	9.5	109.70	109.50	-6.4	27,818	-0.02%
2022/05/24	9.2	108.49	13	108.42	108.00	-3.8	27,347	-0.01%
2022/05/23	7.5	107.67	8	108.25	108.00	-0.5	26,969	0.00%
2022/05/20	4.3	107.65	17	108.06	107.00	-12.7	26,832	-0.05%
2022/05/19	36	107.25	24.6	106.71	107.50	11.5	26,456	0.04%
2022/05/18	11.1	106.50	16.7	106.81	107.00	-5.7	26,023	-0.02%
2022/05/17	1	104.50	3.1	104.82	105.00	-2.1	25,518	-0.01%
2022/05/16	0.1	104.00	17	104.03	104.50	-16.9	25,323	-0.07%
2022/05/13	0.6	103.50	3	103.50	104.00	-2.4	25,172	-0.01%
2022/05/12	4.8	102.55	2.2	102.31	102.00	2.6	25,217	0.01%
2022/05/11	3.6	103.50	1	103.50	103.00	2.6	25,124	0.01%
2022/05/10	1	104.00	12.1	103.50	104.00	-11.1	25,133	-0.04%
2022/05/09	1.6	103.34	12	103.54	104.00	-10.4	25,217	-0.04%
2022/05/06	0.2	103.00	24	103.87	104.00	-23.9	25,527	-0.09%
2022/05/05	0.5	104.50	28.2	105.00	104.50	-27.7	25,631	-0.11%
2022/05/04	1.1	104.00	2	104.00	104.00	-0.9	25,602	0.00%
2022/05/03	0	0.00	0.1	102.50	102.50	-0.1	25,586	0.00%
2022/04/29	0	0.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/28	4.7	100.67	3	100.50	101.50	1.7	26,305	0.01%
2022/04/27	7.3	99.95	2	100.25	100.00	5.3	26,323	0.02%
2022/04/26	3.7	100.59	1	100.50	101.00	2.7	26,227	0.01%
2022/04/25	12.6	101.08	3	101.50	100.50	9.6	26,131	0.04%
2022/04/22	3.1	102.84	0	0.00	103.50	3.1	25,723	0.01%
2022/04/21	0	0.00	0	103.50	103.00	0	26,086	0.00%
2022/04/20	3.2	102.36	1	103.00	103.00	2.2	26,106	0.01%
2022/04/19	2	102.00	0	0.00	102.00	2	26,095	0.01%
2022/04/18	0.5	102.97	1	103.00	102.50	-0.5	26,235	0.00%
2022/04/15	1	103.50	1	103.00	103.00	0	26,622	0.00%
2022/04/13	0.2	104.00	6	103.00	104.00	-5.8	27,740	-0.02%
2022/04/12	1	102.01	0	102.50	102.00	1	29,846	0.00%
2022/04/11	9.4	102.02	3	101.83	102.00	6.4	29,853	0.02%
2022/04/08	10.3	102.85	2	103.00	103.00	8.3	29,736	0.03%
2022/04/07	6.5	103.90	2.5	103.20	103.00	4	29,605	0.01%
2022/04/06	8	104.94	5	104.90	105.00	3	29,253	0.01%
2022/04/01	5.2	104.52	2	104.50	104.50	3.2	28,990	0.01%
2022/03/30	0	0.00	1	105.50	105.50	-1	28,608	0.00%
2022/03/29	6	105.00	0	0.00	105.50	6	28,506	0.02%
2022/03/28	6.1	105.26	4	105.62	106.00	2.1	28,443	0.01%
2022/03/25	3	106.50	1	106.50	106.00	2	28,332	0.01%
2022/03/24	6	106.50	14	106.89	106.50	-8	28,289	-0.03%
2022/03/23	3	104.50	2.7	104.81	105.50	0.4	27,980	0.00%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	0.2	105.00	1	105.00	104.50	-0.8	28,256	0.00%
2022/03/18	1	104.00	19	105.00	106.00	-18	28,271	-0.06%
2022/03/17	2	103.75	6.2	103.92	104.00	-4.2	27,192	-0.02%
2022/03/16	6.3	100.92	4	101.50	101.50	2.3	26,806	0.01%
2022/03/15	8.1	101.38	1	101.99	101.00	7.1	26,458	0.03%
2022/03/14	5.1	103.10	2	103.50	102.50	3.1	26,525	0.01%
2022/03/11	0	0.00	3	103.50	103.50	-3	26,516	-0.01%
2022/03/10	5	103.00	2.5	103.50	103.00	2.6	26,500	0.01%
2022/03/09	8.4	101.70	4	102.00	101.50	4.4	26,385	0.02%
2022/03/08	17.4	100.82	25.2	100.55	101.50	-7.8	26,349	-0.03%
2022/03/07	7.9	102.84	8.2	103.00	102.50	-0.3	25,720	0.00%
2022/03/03	5	104.80	1	104.50	104.50	4	25,972	0.02%
2022/03/02	2.1	104.51	0	0.00	104.50	2.1	26,143	0.01%
2022/03/01	6	104.67	5	104.70	104.50	1	26,204	0.00%
2022/02/25	1	103.00	18	103.47	103.00	-17	26,220	-0.06%
2022/02/24	22.5	102.96	2	102.75	102.50	20.5	26,098	0.08%
2022/02/23	3.2	104.84	0	0.00	105.00	3.2	25,606	0.01%
2022/02/22	5.9	104.50	1	104.50	104.50	4.9	25,709	0.02%
2022/02/21	3.3	106.15	5	105.50	106.00	-1.7	25,784	-0.01%
2022/02/18	5	105.50	0	0.00	105.50	5	25,924	0.02%
2022/02/17	2	106.00	9.1	105.84	106.00	-7.1	25,998	-0.03%
2022/02/16	6	105.42	0.1	105.00	105.50	5.9	26,003	0.02%
2022/02/15	2.5	104.70	0	0.00	104.00	2.5	26,223	0.01%
2022/02/14	1.1	104.50	1	104.50	104.00	0.1	26,310	0.00%
2022/02/11	3	105.67	0.8	105.50	106.00	2.2	26,318	0.01%
2022/02/10	0	0.00	3	106.50	106.50	-3	26,440	-0.01%
2022/02/09	5.1	105.70	7	106.07	106.50	-2	26,437	-0.01%
2022/02/08	4	104.88	10.3	104.90	105.50	-6.3	26,352	-0.02%
2022/02/07	5.4	103.21	0	0.00	103.00	5.4	25,826	0.02%
2022/01/26	26.5	102.16	2	102.25	102.00	24.5	25,471	0.10%
2022/01/25	1.9	102.63	0.7	102.50	103.00	1.2	25,257	0.00%
2022/01/24	4.6	103.68	1	104.00	103.00	3.6	25,076	0.01%
2022/01/21	5.8	102.24	3.5	102.50	102.00	2.3	24,727	0.01%
2022/01/20	3.6	103.22	0	104.00	103.00	3.6	24,415	0.01%
2022/01/19	5.1	103.51	0.1	104.00	103.50	5.1	24,199	0.02%
2022/01/18	0	0.00	35	104.00	103.50	-35	24,100	-0.15%
2022/01/17	3.1	103.52	1	104.00	103.50	2.1	24,204	0.01%
2022/01/14	23.6	103.48	0.1	103.50	103.50	23.5	24,181	0.10%
2022/01/13	30	105.00	30	105.50	105.50	0	24,050	0.00%
2022/01/12	0.2	104.50	0.4	105.00	104.50	-0.2	24,214	0.00%
2022/01/11	4.2	104.38	5	104.50	104.50	-0.9	24,338	0.00%
2022/01/10	14.2	105.21	0.1	105.50	104.50	14.1	24,605	0.06%
2022/01/07	3	106.33	7.2	106.37	106.50	-4.2	24,846	-0.02%
2022/01/06	43.8	106.63	15.3	107.16	107.00	28.5	24,497	0.12%
2022/01/05	21.8	109.02	76.6	108.88	109.00	-54.8	23,990	-0.23%
2022/01/04	50.1	103.85	0	0.00	103.50	50.1	22,264	0.23%
2022/01/03	9.3	103.34	0	0.00	103.00	9.3	22,420	0.04%
2021/12/30	0	104.50	0	0.00	104.00	0	22,693	0.00%
2021/12/29	0	105.00	1	105.00	105.00	-1	23,058	0.00%
2021/12/28	1.2	105.00	10.2	104.80	105.50	-9	23,528	-0.04%
2021/12/27	2.2	104.50	7	104.07	104.50	-4.8	23,690	-0.02%
2021/12/24	2.1	104.00	6	104.25	104.00	-3.9	24,112	-0.02%
2021/12/23	3.1	103.84	7	104.00	104.00	-3.9	24,295	-0.02%
2021/12/22	1	103.52	1	104.50	103.50	0	24,599	0.00%
2021/12/21	2.5	104.10	3	104.50	104.50	-0.5	24,777	0.00%
2021/12/20	3	103.33	5	103.00	103.00	-2	24,788	-0.01%
2021/12/17	4	103.50	1.3	103.50	103.50	2.7	24,743	0.01%
2021/12/16	16.2	103.76	2	103.75	103.50	14.2	24,530	0.06%
2021/12/15	4.4	104.53	2	105.00	105.00	2.4	24,606	0.01%
2021/12/14	4	104.13	10	104.10	104.50	-6	24,867	-0.02%
2021/12/13	13.1	105.00	15	104.50	104.50	-1.9	24,882	-0.01%
2021/12/10	0.3	105.40	16	105.06	105.00	-15.8	25,648	-0.06%
2021/12/09	1	105.98	4.1	105.50	106.00	-3	25,628	-0.01%
2021/12/08	14.1	105.54	1.1	106.48	105.00	13	25,632	0.05%
2021/12/07	11	106.86	0.1	106.00	106.00	11	25,267	0.04%
2021/12/06	4.1	106.13	0	0.00	106.50	4.1	25,185	0.02%
2021/12/02	2	105.50	6	106.42	105.00	-4	25,365	-0.02%
2021/12/01	1.2	105.32	1.3	105.08	105.50	-0.1	25,219	0.00%
2021/11/30	10.2	104.06	1.2	105.00	103.50	9	25,243	0.04%
2021/11/29	11.4	103.39	12	103.54	103.50	-0.6	24,913	0.00%
2021/11/26	16.1	103.83	0	0.00	103.50	16.1	24,820	0.06%
2021/11/25	15.3	105.50	3	105.67	105.00	12.3	24,927	0.05%
2021/11/24	14.3	105.04	1.3	104.73	105.50	13	24,868	0.05%
2021/11/23	3.4	106.35	1.1	106.50	106.00	2.4	24,601	0.01%
2021/11/22	1	107.00	3.8	107.00	106.50	-2.8	24,446	-0.01%
2021/11/19	6.4	106.93	5	106.70	106.50	1.4	24,384	0.01%
2021/11/18	4.1	106.51	0.1	107.26	107.00	4	24,337	0.02%
2021/11/17	7.1	107.22	2	108.00	107.00	5.1	24,205	0.02%
2021/11/16	1	108.50	8.1	108.31	108.00	-7.1	24,180	-0.03%
2021/11/15	1.3	108.62	4	108.88	108.00	-2.7	24,775	-0.01%
2021/11/12	0.1	108.00	2.4	108.93	109.00	-2.3	24,877	-0.01%
2021/11/11	7	107.64	0	0.00	107.50	7	24,858	0.03%
2021/11/10	2	108.50	4.9	108.74	109.00	-2.9	25,126	-0.01%
2021/11/09	2.3	107.72	9	107.39	108.00	-6.7	25,521	-0.03%
2021/11/08	3.2	107.19	7	107.29	107.50	-3.8	25,431	-0.01%
2021/11/05	4.2	108.38	13	108.12	109.00	-8.8	25,877	-0.03%
2021/11/04	0	0.00	3	108.17	108.00	-3	26,297	-0.01%
2021/11/03	5.4	107.63	13	108.00	107.50	-7.7	26,495	-0.03%
2021/11/02	0.1	107.50	19.1	108.00	107.50	-19	26,978	-0.07%
2021/11/01	0.2	107.00	1	107.50	106.50	-0.9	26,974	0.00%
2021/10/29	12.1	107.00	15	107.47	107.00	-2.9	27,025	-0.01%
2021/10/28	4.1	108.13	1	108.01	108.50	3.1	27,041	0.01%
2021/10/27	8.3	108.30	12.4	108.00	108.00	-4.2	27,205	-0.02%
2021/10/26	7.1	108.50	11.6	108.98	109.00	-4.6	27,413	-0.02%
2021/10/25	8.6	108.14	4	108.00	108.00	4.6	27,459	0.02%
2021/10/22	4.4	107.27	4	108.13	107.50	0.4	27,653	0.00%
2021/10/21	1	107.50	7.2	108.00	108.00	-6.2	27,868	-0.02%
2021/10/20	17.5	107.59	10.1	107.50	107.50	7.5	27,916	0.03%
2021/10/19	3.2	107.37	4.3	107.38	107.00	-1.1	27,785	0.00%
2021/10/18	12.8	108.65	25	109.62	107.50	-12.2	28,334	-0.04%
2021/10/15	23.1	109.13	32.4	109.22	109.50	-9.3	28,682	-0.03%
2021/10/14	31.2	106.84	1.4	107.00	106.50	29.8	28,303	0.11%
2021/10/13	7.2	105.21	1	106.00	105.50	6.2	28,537	0.02%
2021/10/12	11.6	105.18	6	105.09	105.00	5.6	28,786	0.02%
2021/10/08	13.6	107.18	8	107.50	108.00	5.6	29,185	0.02%
2021/10/07	2	106.00	41	105.35	107.00	-39	29,179	-0.13%
2021/10/06	43.1	103.62	12	103.92	103.00	31.1	29,150	0.11%
2021/10/05	17.5	101.49	11	101.00	101.50	6.5	28,786	0.02%
2021/10/04	4.2	103.19	4	102.88	103.00	0.2	28,567	0.00%
2021/10/01	11.9	103.63	2	103.50	103.00	9.9	28,543	0.03%
2021/09/30	30.1	105.03	21.2	105.03	105.00	8.9	28,439	0.03%
2021/09/29	19.7	104.91	10	104.50	105.00	9.7	28,792	0.03%
2021/09/28	13.2	106.47	13	106.50	106.50	0.2	29,592	0.00%
2021/09/27	1	107.00	2	107.76	107.50	-1	29,497	0.00%
2021/09/24	2	107.50	0.1	107.50	107.50	2	29,530	0.01%
2021/09/23	2.1	106.74	30	107.00	106.50	-27.9	29,793	-0.09%
2021/09/22	15.3	106.48	2.1	106.56	107.00	13.1	29,774	0.04%
2021/09/17	2	108.25	2	108.50	108.50	0	29,528	0.00%
2021/09/16	3	108.00	0	0.00	107.50	3	29,476	0.01%
2021/09/15	66	109.59	3	109.67	108.50	63	29,612	0.21%
2021/09/14	2	107.25	0.1	107.50	107.50	2	29,019	0.01%
2021/09/13	1.3	107.10	3.1	107.00	106.50	-1.8	29,065	-0.01%
2021/09/10	12.5	107.52	10	107.50	108.00	2.5	29,390	0.01%
2021/09/09	5.1	106.91	0.2	108.00	107.00	4.9	29,660	0.02%
2021/09/08	7.7	108.34	4.2	107.12	107.50	3.5	29,623	0.01%
2021/09/07	4.3	109.00	4.5	108.89	108.50	-0.3	29,547	0.00%
2021/09/06	3.3	111.35	2.3	110.89	111.00	1	29,553	0.00%
2021/09/03	14.4	112.17	6.2	112.00	112.50	8.2	29,849	0.03%
2021/09/02	12	111.46	6	111.58	111.50	6	29,768	0.02%
2021/09/01	11.5	110.91	17	110.56	111.00	-5.5	29,654	-0.02%
2021/08/31	3	108.83	13.1	110.46	111.00	-10.1	29,587	-0.03%
2021/08/30	0	0.00	1	108.50	109.00	-1	29,418	0.00%
2021/08/27	2	107.25	0	108.00	108.00	2	29,666	0.01%
2021/08/26	1	107.51	2	108.00	107.50	-1	29,835	0.00%
2021/08/25	5.2	108.31	12.7	108.03	108.50	-7.5	30,168	-0.02%
2021/08/24	1.5	108.53	26	108.08	109.00	-24.5	30,304	-0.08%
2021/08/23	7.3	106.05	1	107.50	107.50	6.3	30,576	0.02%
2021/08/20	16.3	104.11	16.2	103.16	104.50	0.1	30,649	0.00%
2021/08/19	19.8	103.80	2.1	104.96	103.00	17.8	31,163	0.06%
2021/08/18	28.1	106.30	2	105.25	107.00	26.1	30,717	0.08%
2021/08/17	0.5	107.00	1.1	106.95	106.50	-0.6	31,031	0.00%
2021/08/16	2.7	107.39	2	107.50	107.50	0.7	31,124	0.00%
2021/08/13	13.5	109.20	11	109.27	109.00	2.5	31,441	0.01%
2021/08/12	1	108.53	3	109.50	109.00	-2	31,378	-0.01%
2021/08/11	3	107.01	7	106.71	109.00	-4	31,859	-0.01%
2021/08/10	19.5	109.31	0.2	109.50	108.50	19.3	32,440	0.06%
2021/08/09	3	111.17	2.3	111.50	112.00	0.8	33,341	0.00%
2021/08/06	1.5	111.82	6.3	112.42	112.50	-4.8	33,684	-0.01%
2021/08/05	1.1	111.50	0.1	112.00	112.00	1.1	34,169	0.00%
2021/08/04	6	112.00	2	112.00	112.00	4	36,329	0.01%
2021/08/03	4.2	111.14	2	112.00	111.50	2.2	37,309	0.01%
2021/08/02	0	0.00	22.2	111.16	113.00	-22.2	37,640	-0.06%
2021/07/30	5	109.90	56	110.06	110.00	-51	38,246	-0.13%
2021/07/29	0.3	111.00	42	110.52	111.00	-41.8	38,400	-0.11%
2021/07/28	0.1	110.00	1	110.50	110.50	-0.9	39,142	0.00%
2021/07/27	1	111.00	20.2	111.47	111.50	-19.2	40,042	-0.05%
2021/07/26	9.1	109.89	2	110.00	110.00	7.1	40,774	0.02%
2021/07/23	5.5	110.82	1	111.00	110.50	4.5	40,978	0.01%
2021/07/22	7.4	110.72	3	111.33	110.50	4.4	41,267	0.01%
2021/07/21	10.6	113.43	7.1	112.72	112.50	3.5	41,185	0.01%
2021/07/20	8.3	114.76	2	115.25	114.50	6.3	40,817	0.02%
2021/07/19	5.4	117.33	2	117.25	116.50	3.4	41,033	0.01%
2021/07/16	9.1	119.00	3	118.83	119.50	6.1	41,627	0.01%
2021/07/15	7.5	118.93	18.4	119.30	119.50	-10.9	41,646	-0.03%
2021/07/14	2.2	116.75	7	116.86	116.00	-4.8	41,038	-0.01%
2021/07/13	1.1	116.50	10	116.25	116.50	-8.9	41,122	-0.02%
2021/07/12	0	0.00	4.2	115.02	115.00	-4.2	41,396	-0.01%
2021/07/09	26	113.60	2.1	113.53	114.00	23.9	41,770	0.06%
2021/07/08	10.5	115.27	8	115.44	115.50	2.6	42,184	0.01%
2021/07/07	43.6	115.97	2.3	115.94	115.00	41.3	42,614	0.10%
2021/07/06	19.6	116.63	6	116.75	116.50	13.6	43,302	0.03%
2021/07/05	26.8	113.86	19.6	115.34	117.00	7.2	43,911	0.02%
2021/07/02	3.4	111.69	7.3	111.80	111.50	-4	43,223	-0.01%
2021/07/01	2.3	111.57	9.1	111.61	112.00	-6.8	43,510	-0.02%
2021/06/30	1	113.50	13.9	112.97	112.00	-12.9	43,940	-0.03%
2021/06/29	4.2	111.62	15.3	111.86	111.50	-11.2	45,039	-0.02%
2021/06/28	25.1	112.74	4.1	111.88	111.50	21	46,909	0.04%
2021/06/25	13.2	114.03	13.1	114.08	113.00	0.1	47,286	0.00%
2021/06/24	16.3	112.55	8.4	112.63	113.00	7.9	47,379	0.02%
2021/06/23	3.5	109.86	12	110.92	111.50	-8.5	47,741	-0.02%
2021/06/22	12.2	109.45	1.9	108.74	108.50	10.3	48,354	0.02%
2021/06/21	12.7	109.09	10.3	109.02	108.50	2.4	49,335	0.00%
2021/06/18	2.1	112.01	1	112.50	111.50	1.1	50,635	0.00%
2021/06/17	5.1	111.50	0.2	112.00	113.00	4.9	51,947	0.01%
2021/06/16	17.4	112.00	10	112.15	111.50	7.4	54,351	0.01%
2021/06/15	5.3	113.09	8	112.63	113.00	-2.7	56,251	0.00%
2021/06/11	6	112.92	6.7	113.22	113.50	-0.7	58,242	0.00%
2021/06/10	8	110.94	1	110.00	110.50	7	59,189	0.01%
2021/06/09	1.1	111.00	1	111.00	109.50	0.1	60,027	0.00%
2021/06/08	11.1	110.05	0	0.00	110.50	11.1	61,243	0.02%
2021/06/07	4.1	111.22	3	111.17	110.50	1.1	62,197	0.00%
2021/06/04	10.1	109.90	0.2	110.25	112.00	9.9	62,654	0.02%
2021/06/03	5	111.30	4	111.75	111.00	1	62,906	0.00%
2021/06/02	10.1	112.00	3.4	111.67	112.00	6.7	63,414	0.01%
2021/06/01	6.4	113.99	2	114.00	114.50	4.4	64,306	0.01%
2021/05/31	4.2	112.62	6.5	113.06	113.50	-2.3	65,255	0.00%
2021/05/28	6.1	111.24	5	110.80	111.00	1.1	66,126	0.00%
2021/05/27	9.2	108.73	3.3	109.31	109.50	5.9	66,575	0.01%
2021/05/26	2.4	111.45	5	111.10	111.50	-2.6	67,559	0.00%
2021/05/25	6.3	112.22	10.1	111.96	112.00	-3.9	69,013	-0.01%
2021/05/24	9.8	108.99	8.2	108.71	109.50	1.6	69,079	0.00%
2021/05/21	6.7	108.46	23.2	108.57	109.50	-16.4	69,408	-0.02%
2021/05/20	2.1	105.74	6	105.83	106.00	-3.9	69,516	-0.01%
2021/05/19	16.9	105.15	6	105.08	105.00	10.9	70,236	0.02%
2021/05/18	7	104.94	19.1	105.43	107.00	-12.1	70,231	-0.02%
2021/05/17	29.1	99.13	25.4	98.62	98.20	3.7	70,387	0.01%
2021/05/14	9.3	104.67	16.1	104.91	104.50	-6.8	70,236	-0.01%
2021/05/13	7.8	103.55	8.6	103.03	103.00	-0.9	70,571	0.00%
2021/05/12	27.3	101.60	20.2	100.59	102.00	7.1	70,334	0.01%
2021/05/11	24.6	108.12	53.2	108.27	107.00	-28.6	69,233	-0.04%
2021/05/10	24.8	114.15	16.1	113.53	113.00	8.7	69,994	0.01%
2021/05/07	25.2	116.22	23.4	115.98	117.50	1.8	72,312	0.00%
2021/05/06	25.9	111.97	16.5	111.91	112.50	9.4	73,359	0.01%
2021/05/05	9.7	111.50	14	111.14	110.00	-4.3	74,195	-0.01%
2021/05/04	44.1	110.05	36.5	109.14	108.50	7.5	75,249	0.01%
2021/05/03	11.6	113.03	23.7	112.75	112.50	-12	76,133	-0.02%
2021/04/29	20.3	117.33	15.7	116.57	116.00	4.6	78,603	0.01%
2021/04/28	23.9	117.37	11.5	117.30	117.00	12.4	79,282	0.02%
2021/04/27	41.5	119.19	1.2	119.08	118.50	40.3	80,842	0.05%
2021/04/26	15.1	118.73	2	117.75	117.50	13.1	81,368	0.02%
2021/04/23	8.7	118.04	17.1	118.30	119.00	-8.4	82,262	-0.01%
2021/04/22	32.6	118.85	7.2	118.33	117.50	25.4	84,441	0.03%
2021/04/21	4.4	120.28	18.5	120.42	120.00	-14.1	88,574	-0.02%
2021/04/20	13	121.88	43.7	121.51	122.00	-30.7	89,305	-0.03%
2021/04/19	47.1	123.29	4.6	122.65	121.50	42.5	90,633	0.05%
2021/04/16	8.7	123.15	34.6	122.87	123.50	-25.9	91,260	-0.03%
2021/04/15	15.2	120.07	4.1	120.51	121.00	11.1	92,273	0.01%
2021/04/14	14.6	120.48	19	120.08	121.50	-4.4	93,500	0.00%
2021/04/13	13.7	121.62	19.6	122.03	122.50	-6	96,281	-0.01%
2021/04/12	7.6	120.70	1.5	121.84	120.50	6.1	99,322	0.01%
2021/04/09	39.5	121.45	25.9	121.14	120.00	13.5	102,027	0.01%
2021/04/08	9.2	121.96	20.2	122.08	122.50	-11	101,224	-0.01%
2021/04/07	44.7	123.47	13.2	123.16	123.50	31.5	101,243	0.03%
2021/04/06	10.2	122.91	7.6	123.11	122.50	2.6	101,439	0.00%
2021/04/01	39.1	122.32	25.3	121.93	121.50	13.9	101,864	0.01%
2021/03/31	68.8	124.58	17.2	124.84	124.00	51.6	102,143	0.05%
2021/03/30	42.1	128.99	11	129.23	129.50	31.1	100,661	0.03%
2021/03/29	13.2	128.19	1.5	128.00	128.50	11.7	100,823	0.01%
2021/03/26	10.1	126.90	8.4	127.02	126.50	1.7	101,700	0.00%
2021/03/25	30.6	126.79	12.2	126.80	126.50	18.5	101,299	0.02%
2021/03/24	24.2	129.32	14	129.69	128.00	10.2	100,686	0.01%
2021/03/23	67.1	132.62	41.8	131.68	130.50	25.3	99,806	0.03%
2021/03/22	7.6	127.00	32.7	128.21	130.00	-25.1	98,701	-0.03%
2021/03/19	81.7	125.10	45.9	125.45	123.50	35.7	97,546	0.04%
2021/03/18	65.3	129.81	59.6	129.73	129.50	5.7	95,637	0.01%
2021/03/17	57.5	126.36	173.7	125.60	126.00	-116.2	94,357	-0.12%	大賣/鉅額交易
2021/03/16	17.3	122.78	64.5	122.39	123.00	-47.2	92,873	-0.05%
2021/03/15	1.5	119.13	19.8	120.05	121.00	-18.3	92,452	-0.02%
2021/03/12	14.7	119.09	20.6	119.52	120.00	-5.9	93,263	-0.01%
2021/03/11	21.1	117.05	17.3	116.97	117.00	3.8	94,385	0.00%
2021/03/10	9.4	115.27	11	115.77	115.50	-1.6	93,926	0.00%
2021/03/09	9.6	113.26	11.2	112.97	115.00	-1.7	93,640	0.00%
2021/03/08	22.5	115.05	72.3	114.14	113.50	-49.8	93,481	-0.05%
2021/03/05	28.1	114.44	25.1	114.95	115.00	3	92,985	0.00%
2021/03/04	11.9	114.69	12	114.46	114.50	-0.1	92,545	0.00%
2021/03/03	4.2	115.25	34	113.51	115.50	-29.9	91,575	-0.03%
2021/03/02	5.9	113.91	9.1	113.23	112.00	-3.3	90,689	0.00%
2021/02/26	62.7	113.24	11	112.32	112.00	51.7	90,179	0.06%
2021/02/25	61.6	114.68	92.2	115.53	116.50	-30.6	88,553	-0.03%
2021/02/24	45.1	112.16	13	112.08	110.50	32.1	87,097	0.04%
2021/02/23	15.5	110.45	15.2	110.66	111.50	0.3	86,598	0.00%
2021/02/22	14.2	112.64	9	112.06	111.00	5.2	86,137	0.01%
2021/02/19	46	110.83	9.6	111.02	110.00	36.4	85,645	0.04%
2021/02/18	25.6	113.36	9.3	113.41	113.00	16.3	84,850	0.02%
2021/02/17	19.2	113.91	13.7	114.31	114.00	5.5	84,908	0.01%
2021/02/05	45	115.01	41	114.30	113.50	4	83,928	0.00%
2021/02/04	15.1	114.16	10.2	114.15	114.00	4.9	83,134	0.01%
2021/02/03	22.1	116.52	30.7	116.61	116.50	-8.6	82,680	-0.01%
2021/02/02	48.2	115.88	58.1	115.99	116.50	-9.9	82,107	-0.01%
2021/02/01	47.5	110.71	56.5	110.38	113.00	-9.1	81,389	-0.01%
2021/01/29	77.2	116.24	114.4	113.97	111.50	-37.3	79,640	-0.05%	大賣/
2021/01/28	33.4	119.09	22.5	119.06	118.50	10.9	76,874	0.01%
2021/01/27	129.4	123.34	75	123.33	123.00	54.4	75,136	0.07%	大買/
2021/01/26	150.5	122.63	115.1	121.93	122.00	35.4	73,916	0.05%	大買/大賣/
2021/01/25	103.9	120.29	176.8	120.76	123.00	-72.9	72,070	-0.10%	大買/大賣/
2021/01/22	79.9	119.90	124.4	120.58	121.50	-44.5	70,174	-0.06%	大賣/
2021/01/21	51.8	116.52	57.3	116.72	117.00	-5.5	67,021	-0.01%
2021/01/20	74.3	115.98	53	115.47	114.50	21.3	66,129	0.03%
2021/01/19	46	114.51	43.6	115.10	115.00	2.5	64,197	0.00%
2021/01/18	104.7	113.82	47.9	112.47	114.00	56.8	63,005	0.09%	大買/
2021/01/15	81.8	115.45	94.5	114.91	115.50	-12.7	61,737	-0.02%
2021/01/14	137.5	113.21	208.9	113.27	116.00	-71.4	59,302	-0.12%	大買/大賣/
2021/01/13	49.2	105.50	23	105.72	106.50	26.2	54,542	0.05%
2021/01/12	34	104.39	160.9	103.43	104.00	-126.9	53,983	-0.24%	大賣/鉅額交易
2021/01/11	12.4	107.29	15.6	107.43	107.50	-3.2	53,647	-0.01%
2021/01/08	122.9	107.99	12.2	106.84	108.00	110.7	53,291	0.21%	大買/鉅額交易
2021/01/07	70.5	107.66	149	106.77	107.00	-78.5	51,832	-0.15%	大賣/
2021/01/06	201.5	105.51	289	105.52	105.00	-87.6	50,561	-0.17%	大買/大賣/
2021/01/05	146.9	102.48	175.7	103.27	104.00	-28.8	47,274	-0.06%	大買/大賣/
2021/01/04	125	95.06	172.1	95.60	99.90	-47.1	44,037	-0.11%	大買/大賣/
2020/12/31	6.3	91.66	55.9	91.62	92.00	-49.6	40,427	-0.12%
2020/12/30	11.1	90.69	10	90.98	91.60	1.1	40,179	0.00%
2020/12/29	22	90.79	6	90.83	90.40	16	39,796	0.04%
2020/12/28	48.6	92.05	16	92.27	91.80	32.6	39,355	0.08%
2020/12/25	97.1	91.59	85.5	91.53	91.80	11.6	38,556	0.03%
2020/12/24	57.1	89.50	10	89.34	89.60	47.1	37,188	0.13%
2020/12/23	14	88.76	15.2	88.87	88.80	-1.2	37,032	0.00%
2020/12/22	39.6	88.73	23	89.37	87.70	16.6	36,732	0.05%
2020/12/21	27.3	87.80	5	87.70	88.00	22.3	36,124	0.06%
2020/12/18	0.1	87.70	6	87.87	87.70	-5.9	35,941	-0.02%
2020/12/17	7	87.91	1	87.80	87.80	6	35,866	0.02%
2020/12/16	1	87.99	15.5	87.86	88.20	-14.4	35,716	-0.04%
2020/12/15	12.1	86.90	4	86.98	87.10	8.1	35,463	0.02%
2020/12/14	40.5	88.36	78	88.35	87.70	-37.5	35,162	-0.11%
2020/12/11	9.1	87.15	14	87.41	87.60	-4.9	34,666	-0.01%
2020/12/10	21.3	88.01	29.6	88.10	87.70	-8.3	33,930	-0.02%
2020/12/09	10.1	88.72	19.7	88.95	89.00	-9.6	33,480	-0.03%
2020/12/08	111.2	88.49	43.2	88.30	87.60	68	32,621	0.21%	大買/
2020/12/07	41.1	85.95	64.7	86.48	87.90	-23.6	31,140	-0.08%
2020/12/04	5.5	82.95	15	82.99	82.90	-9.5	28,798	-0.03%
2020/12/03	4	82.10	10	82.18	82.00	-6	28,368	-0.02%
2020/12/02	1	83.10	3.1	82.96	82.70	-2.1	28,204	-0.01%
2020/12/01	0.2	82.47	6.5	82.52	82.90	-6.3	28,227	-0.02%
2020/11/30	8.5	82.47	10	82.48	82.30	-1.5	28,504	-0.01%
2020/11/27	6.1	82.70	1	82.50	82.60	5.1	27,917	0.02%
2020/11/26	5.5	82.88	20.2	82.87	83.00	-14.7	27,869	-0.05%
2020/11/25	2.1	82.00	1.4	81.79	82.00	0.7	27,823	0.00%
2020/11/24	4	82.18	0.5	82.07	82.00	3.5	27,853	0.01%
2020/11/23	0.1	82.86	0	0.00	82.90	0.1	27,877	0.00%
2020/11/20	3	82.33	0	0.00	82.50	3	27,738	0.01%
2020/11/19	9.1	82.67	0	0.00	82.90	9.1	27,618	0.03%
2020/11/18	9.1	83.03	6	83.13	83.20	3.1	27,595	0.01%
2020/11/17	25.4	82.85	13	82.88	83.00	12.4	27,491	0.05%
2020/11/16	13	82.42	70.5	82.63	82.60	-57.5	27,885	-0.21%
2020/11/13	6	81.35	12	81.58	81.40	-6	27,577	-0.02%
2020/11/12	11	81.61	6.6	81.71	81.90	4.4	27,494	0.02%
2020/11/11	4.5	80.87	40.8	80.97	81.60	-36.3	27,213	-0.13%
2020/11/10	3.1	80.70	16	80.71	80.80	-12.9	27,174	-0.05%
2020/11/09	1.1	81.26	19	81.08	81.20	-17.9	28,235	-0.06%
2020/11/06	1.3	79.40	12.1	79.65	79.70	-10.8	28,321	-0.04%
2020/11/05	7.2	78.69	1	79.20	79.00	6.2	28,488	0.02%
2020/11/04	13	78.68	15	78.51	78.80	-2	29,073	-0.01%
2020/11/03	1.5	78.40	2	78.55	78.30	-0.5	29,122	0.00%
2020/11/02	0	0.00	3	77.77	78.30	-3	29,432	-0.01%
2020/10/30	6	77.61	0	0.00	77.50	6	29,600	0.02%
2020/10/29	19.1	77.30	3	77.10	78.00	16.1	29,550	0.05%
2020/10/28	18	79.25	0.2	79.00	78.30	17.8	30,059	0.06%
2020/10/27	20	79.67	3	79.83	80.00	17	30,234	0.06%
2020/10/26	6.2	80.30	3	80.17	80.20	3.2	30,632	0.01%
2020/10/23	3	80.77	23	80.93	80.70	-20	31,049	-0.06%
2020/10/22	16	80.54	4	80.75	80.80	12	32,073	0.04%
2020/10/21	23	81.03	0	0.00	80.40	23	32,779	0.07%
2020/10/20	12	81.32	10	81.47	81.40	2	33,058	0.01%
2020/10/19	11	80.91	35	80.92	81.30	-24	33,610	-0.07%
2020/10/16	0	0.00	15	79.02	78.60	-15	33,408	-0.04%
2020/10/15	1	77.70	12	78.23	78.10	-11	33,847	-0.03%
2020/10/14	3	78.47	13	78.42	78.00	-10	34,602	-0.03%
2020/10/13	3	78.47	3.2	78.49	78.90	-0.2	34,800	0.00%
2020/10/12	0	0.00	22	78.55	78.70	-22	35,259	-0.06%
2020/10/08	5	77.70	2	77.80	78.00	3	35,425	0.01%
2020/10/07	3	77.47	2.2	77.41	77.40	0.8	35,744	0.00%
2020/10/06	14	77.85	0	0.00	77.80	14	36,066	0.04%
2020/10/05	1	77.70	0	0.00	77.70	1	36,653	0.00%
2020/09/30	8	77.64	7	77.73	77.40	1	37,159	0.00%
2020/09/29	11	77.73	4	77.55	77.00	7	37,455	0.02%
2020/09/28	0	0.00	3	76.10	76.90	-3	37,793	-0.01%
2020/09/25	31	75.12	3	74.47	74.30	28	38,001	0.07%
2020/09/24	23.2	75.54	7.4	75.15	75.00	15.8	38,076	0.04%
2020/09/23	2.5	76.80	2	76.75	76.70	0.5	37,687	0.00%
2020/09/22	4	76.83	2	77.10	76.80	2	38,132	0.01%
2020/09/21	3	77.50	0	0.00	77.40	3	38,706	0.01%
2020/09/18	8	77.68	1	77.60	77.60	7	40,000	0.02%
2020/09/17	3	78.63	6	78.27	78.10	-3	40,947	-0.01%
2020/09/16	1	78.70	1.7	78.80	78.80	-0.7	41,362	0.00%
2020/09/15	5.1	79.06	3	79.10	79.10	2.1	41,339	0.01%
2020/09/14	7	79.24	9	79.04	79.40	-2	41,646	0.00%
2020/09/11	1	78.30	18	78.21	78.50	-17	41,491	-0.04%
2020/09/10	3	78.30	9	78.47	78.50	-6	41,523	-0.01%
2020/09/09	2	77.00	15.3	77.00	77.90	-13.3	41,410	-0.03%
2020/09/08	4	77.60	3	77.67	77.50	1	41,473	0.00%
2020/09/07	4.2	77.00	0	0.00	77.30	4.2	41,611	0.01%
2020/09/04	20	76.91	0	0.00	76.90	20	41,954	0.05%
2020/09/03	3	78.03	1.1	78.72	77.70	1.9	41,789	0.00%
2020/09/02	3	77.00	2	77.20	77.80	1	41,734	0.00%
2020/09/01	7	76.67	13	76.75	77.00	-6	42,211	-0.01%
2020/08/31	1	77.60	0	0.00	76.90	1	42,474	0.00%
2020/08/28	6	77.47	0	0.00	77.50	6	42,692	0.01%
2020/08/27	7	77.67	0	0.00	77.50	7	42,988	0.02%
2020/08/26	3	78.00	1	78.20	78.20	2	43,281	0.00%
2020/08/25	4	78.30	7.8	78.32	78.30	-3.8	43,441	-0.01%
2020/08/24	22.3	77.97	1	77.90	77.60	21.3	43,891	0.05%
2020/08/21	3	78.00	3	77.83	78.20	0	43,964	0.00%
2020/08/20	22	76.99	7.1	77.30	77.10	14.9	43,929	0.03%
2020/08/19	6.1	79.83	4	80.55	79.30	2.1	43,368	0.00%
2020/08/18	6	79.83	6	80.13	79.80	0	43,283	0.00%
2020/08/17	44.1	80.37	4	80.45	80.20	40.1	43,604	0.09%
2020/08/14	5	80.06	6.5	80.13	80.40	-1.5	43,618	0.00%
2020/08/13	31	80.66	12	79.48	79.50	19	43,559	0.04%
2020/08/12	9	80.47	11	80.97	81.40	-2	42,948	0.00%
2020/08/11	19	80.12	12	79.97	79.80	7	43,139	0.02%
2020/08/10	10	79.98	7	80.03	80.50	3	43,407	0.01%
2020/08/07	1	78.40	1	79.30	78.30	0	43,275	0.00%
2020/08/06	8.1	78.95	16	79.10	79.00	-7.9	43,625	-0.02%
2020/08/05	6	78.12	6.8	78.35	77.90	-0.8	43,829	0.00%
2020/08/04	5	77.74	4	77.77	78.10	1	44,340	0.00%
2020/08/03	16.4	77.75	2.6	77.56	77.10	13.8	44,597	0.03%
2020/07/31	16	78.82	9.3	78.96	78.40	6.7	44,108	0.02%
2020/07/30	7.1	77.97	2	77.90	78.00	5.1	43,832	0.01%
2020/07/29	10	78.40	3	78.57	78.00	7	43,666	0.02%
2020/07/28	21.1	79.64	15	80.27	78.40	6.1	43,848	0.01%
2020/07/27	18.3	79.06	11.3	78.26	78.00	7	43,342	0.02%
2020/07/24	17	80.78	9	80.97	80.00	8	42,760	0.02%
2020/07/23	28.1	81.87	12	81.49	82.10	16.1	42,348	0.04%
2020/07/22	5.6	85.54	21	85.47	85.90	-15.4	41,517	-0.04%
2020/07/21	19.3	85.50	17	85.60	85.30	2.3	40,594	0.01%
2020/07/20	49.2	86.29	11	86.42	86.80	38.2	39,798	0.10%
2020/07/17	9	88.32	14	88.23	88.00	-5	39,066	-0.01%
2020/07/16	13	87.82	25	87.68	87.60	-12	39,095	-0.03%
2020/07/15	10	86.90	1	87.00	86.60	9	38,790	0.02%
2020/07/14	13	87.03	3	86.87	86.30	10	39,163	0.03%
2020/07/13	2	85.90	32	86.21	86.70	-30	39,298	-0.08%
2020/07/10	14.1	84.91	7	85.64	84.80	7.1	39,392	0.02%
2020/07/09	5	86.26	2	86.20	86.20	3	39,134	0.01%
2020/07/08	10.2	86.95	11.8	86.74	87.00	-1.6	38,728	0.00%
2020/07/07	3.5	86.51	18	86.66	87.00	-14.5	38,430	-0.04%
2020/07/06	13.3	86.45	9	86.47	86.40	4.3	38,484	0.01%
2020/07/03	20	85.28	10	85.43	85.30	10	39,251	0.03%
2020/07/02	4.7	85.18	6	85.45	86.00	-1.3	39,318	0.00%
2020/07/01	31	86.49	17	86.36	85.90	14	39,567	0.04%
2020/06/30	17.3	86.15	23	86.08	86.30	-5.7	39,234	-0.01%
2020/06/29	21	84.53	23.8	84.58	85.20	-2.8	38,911	-0.01%
2020/06/24	14.6	82.88	54	82.84	83.50	-39.4	37,861	-0.10%
2020/06/23	2	80.10	13.1	79.79	80.20	-11.1	37,387	-0.03%
2020/06/22	12	78.49	1	78.40	78.90	11	37,269	0.03%
2020/06/19	1	78.40	1	78.80	78.80	0	37,883	0.00%
2020/06/18	5	78.40	5	78.40	78.50	0	37,988	0.00%
2020/06/17	7	78.10	23	78.38	78.20	-16	38,713	-0.04%
2020/06/16	0	0.00	7	78.11	78.40	-7	40,122	-0.02%
2020/06/15	6	77.18	11	77.15	77.00	-5	41,533	-0.01%
2020/06/12	17	77.67	5	77.24	78.00	12	42,349	0.03%
2020/06/11	9	78.69	5	79.42	78.60	4	42,992	0.01%
2020/06/10	3.3	79.76	0	0.00	79.90	3.3	43,388	0.01%
2020/06/09	9.4	79.74	36	79.76	79.50	-26.6	44,767	-0.06%
2020/06/08	3.1	79.21	25	79.22	79.70	-21.9	45,559	-0.05%
2020/06/05	9	78.06	5	78.10	78.50	4	45,175	0.01%
2020/06/04	5	78.20	4	77.83	78.40	1	45,232	0.00%
2020/06/03	3.1	78.10	15	78.07	78.10	-11.9	45,254	-0.03%
2020/06/02	2.1	77.15	27	77.22	77.10	-24.9	45,186	-0.06%
2020/06/01	6.1	76.50	13	76.36	76.20	-6.9	45,106	-0.02%
2020/05/29	2	74.85	0	0.00	75.80	2	45,158	0.00%
2020/05/28	0	0.00	1	75.20	75.30	-1	44,994	0.00%
2020/05/27	1	74.90	19	75.17	75.30	-18	45,453	-0.04%
2020/05/26	0	0.00	11	75.04	74.80	-11	45,969	-0.02%
2020/05/25	8	73.08	5	73.20	73.60	3	46,216	0.01%
2020/05/22	16.2	73.83	0	0.00	73.60	16.2	46,552	0.03%
2020/05/21	16	74.71	7	74.61	74.70	9	46,325	0.02%
2020/05/20	25.1	74.68	0	0.00	74.50	25.1	46,417	0.05%
2020/05/19	19	75.02	19	75.29	74.80	0	46,489	0.00%
2020/05/18	20.2	75.39	21.9	75.73	75.00	-1.7	46,100	0.00%
2020/05/15	17	77.40	6	77.22	77.10	11	45,526	0.02%
2020/05/14	23	78.11	26	78.56	78.20	-3	45,023	-0.01%
2020/05/13	37.1	78.15	8	78.43	78.80	29.1	44,680	0.07%
2020/05/12	25.1	77.51	3	77.43	77.30	22.1	44,565	0.05%
2020/05/11	13	78.48	43	78.24	78.90	-30	44,747	-0.07%
2020/05/08	17.1	76.24	8	76.34	76.20	9.1	44,242	0.02%
2020/05/06	0	0.00	6	74.88	74.30	-6	44,218	-0.01%
2020/05/05	25	74.30	0	0.00	74.10	25	44,492	0.06%
2020/05/04	28	74.39	11	74.48	74.50	17	44,768	0.04%
2020/04/30	17	76.45	26	76.52	77.00	-9	44,694	-0.02%
2020/04/29	1.2	75.78	19.1	75.92	75.60	-17.9	44,975	-0.04%
2020/04/28	5.3	75.11	10	75.10	75.20	-4.7	45,609	-0.01%
2020/04/27	5	74.90	7	74.94	74.90	-2	47,798	0.00%
2020/04/24	2.1	74.00	3	74.03	73.80	-0.9	47,910	0.00%
2020/04/23	1	74.00	2	75.00	74.00	-1	48,896	0.00%
2020/04/22	0.1	74.00	4	72.98	73.90	-3.9	48,768	-0.01%
2020/04/21	30	74.14	2	74.60	73.50	28	48,703	0.06%
2020/04/20	19	75.93	46	75.85	76.20	-27	48,171	-0.06%
2020/04/17	19.1	75.87	60	75.99	75.80	-40.9	48,024	-0.09%
2020/04/16	7.2	74.46	2	74.80	74.00	5.2	47,392	0.01%
2020/04/15	51.2	74.65	13	74.41	74.10	38.2	47,157	0.08%
2020/04/14	1	73.90	5	74.00	74.40	-4	47,387	-0.01%
2020/04/13	14.1	73.44	8	73.38	73.10	6.1	47,485	0.01%
2020/04/10	5	73.66	9	73.70	73.90	-4	47,506	-0.01%
2020/04/09	35.5	74.80	11	74.15	74.00	24.5	47,817	0.05%
2020/04/08	45	73.65	84	74.00	75.00	-39	47,242	-0.08%
2020/04/07	16.1	71.07	15	71.07	71.20	1.1	45,981	0.00%
2020/04/06	8	69.79	0	0.00	70.20	8	45,466	0.02%
2020/04/01	28	70.06	1	70.20	70.00	27	44,975	0.06%
2020/03/31	17.2	70.19	5.1	69.96	69.90	12.1	44,733	0.03%
2020/03/30	12	69.38	13	69.69	70.00	-1	44,283	0.00%
2020/03/27	16	70.92	4	71.40	70.10	12	43,919	0.03%
2020/03/26	51.6	70.88	3	70.93	71.00	48.6	43,204	0.11%
2020/03/25	10	72.02	12	71.86	71.40	-2	43,208	0.00%
2020/03/24	6	69.70	14	69.85	69.40	-8	42,793	-0.02%
2020/03/23	19	67.79	1.2	67.58	67.50	17.8	43,074	0.04%
2020/03/20	12	69.15	32	70.81	70.80	-20	42,561	-0.05%
2020/03/19	19.3	67.33	48	67.16	66.30	-28.7	41,412	-0.07%
2020/03/18	23.7	70.26	1	70.60	70.00	22.7	40,185	0.06%
2020/03/17	29.4	71.08	49	71.02	70.60	-19.6	39,472	-0.05%
2020/03/16	21	72.53	8	72.10	71.10	13	38,858	0.03%
2020/03/13	32.2	71.95	12.4	71.08	74.60	19.8	38,007	0.05%
2020/03/12	45	75.35	13	75.21	74.70	32	36,846	0.09%
2020/03/11	7.1	78.95	6	78.77	78.60	1.1	35,761	0.00%
2020/03/10	2	79.25	2	78.90	79.40	0	35,582	0.00%
2020/03/09	12.1	79.38	2	79.40	79.10	10.1	35,358	0.03%
2020/03/06	9	81.03	3	81.03	80.80	6	35,166	0.02%
2020/03/05	9	83.00	7	83.21	82.70	2	35,040	0.01%
2020/03/04	1	81.30	0	0.00	81.70	1	35,049	0.00%
2020/03/03	2	80.75	6	81.38	81.00	-4	34,888	-0.01%
2020/03/02	16.1	79.14	5	79.18	79.20	11.1	34,638	0.03%
2020/02/27	21.4	80.37	1	80.30	80.30	20.4	34,937	0.06%
2020/02/26	9	81.51	2	81.05	81.10	7	34,982	0.02%
2020/02/25	13.1	82.24	10	82.17	82.30	3.1	34,763	0.01%
2020/02/24	10	80.63	0	0.00	80.70	10	34,847	0.03%
2020/02/21	4	81.83	2.5	81.90	81.70	1.5	35,036	0.00%
2020/02/20	6.9	82.91	1	83.80	82.80	5.9	36,338	0.02%
2020/02/19	1	83.80	1	83.00	83.80	0	36,346	0.00%
2020/02/18	11	83.20	1	84.08	83.40	10	36,642	0.03%
2020/02/17	8	84.06	2	83.95	83.90	6	37,750	0.02%
2020/02/14	3	84.70	0	0.00	84.90	3	38,341	0.01%
2020/02/13	12	85.44	1	86.00	84.70	11	39,439	0.03%
2020/02/12	10	85.23	8	84.83	85.50	2	40,708	0.00%
2020/02/11	2.1	82.90	8	82.96	82.90	-5.9	41,559	-0.01%
2020/02/10	14.2	81.32	10	82.12	82.00	4.2	42,608	0.01%
2020/02/07	2	82.80	2	82.90	82.90	0	43,602	0.00%
2020/02/06	4	82.75	42	82.56	83.60	-38	45,059	-0.08%
2020/02/05	18	82.26	25	82.12	82.20	-7	46,922	-0.01%
2020/02/04	16	83.24	1	83.60	82.20	15	48,200	0.03%
2020/02/03	13.2	79.69	23.2	80.08	82.20	-10	48,094	-0.02%
2020/01/31	19	83.19	10	84.25	83.20	9	47,505	0.02%
2020/01/30	46.5	83.90	16	83.31	83.10	30.5	47,070	0.06%
2020/01/20	14.7	92.36	5.1	92.48	92.30	9.7	44,925	0.02%
2020/01/17	4	92.03	54	92.05	92.30	-50	44,926	-0.11%
2020/01/16	0	0.00	1	89.90	90.00	-1	44,307	0.00%
2020/01/15	0	0.00	4	90.05	89.90	-4	45,467	-0.01%
2020/01/14	0	0.00	10	90.01	90.00	-10	46,469	-0.02%
2020/01/10	4.2	88.79	5	88.46	89.00	-0.8	47,630	0.00%
2020/01/09	6	87.38	7	87.54	87.10	-1	48,452	0.00%
2020/01/08	22	86.87	10	87.80	86.50	12	48,573	0.02%
2020/01/07	5	89.56	0	0.00	89.10	5	48,302	0.01%
2020/01/06	0	0.00	14	90.87	90.50	-14	48,395	-0.03%
2020/01/03	4.2	91.22	16	91.69	91.60	-11.8	48,271	-0.02%
2020/01/02	4	90.65	4	90.75	90.80	0	48,116	0.00%
2019/12/31	2	90.80	4	90.85	90.80	-2	48,193	0.00%
2019/12/30	1	91.10	5.8	91.24	90.90	-4.8	48,265	-0.01%
2019/12/27	1	91.60	10	91.50	91.50	-9	48,462	-0.02%
2019/12/26	2	90.80	1	91.00	90.80	1	48,560	0.00%
2019/12/25	0	0.00	1	91.30	91.00	-1	49,146	0.00%
2019/12/24	4	90.98	16	91.13	90.90	-12	49,384	-0.02%
2019/12/23	0	0.00	0.6	91.10	91.50	-0.6	49,552	0.00%
2019/12/20	4	91.40	1	91.80	91.10	3	49,578	0.01%
2019/12/19	12	91.51	7.6	91.85	92.20	4.4	49,260	0.01%
2019/12/18	2	92.40	20.8	92.19	92.40	-18.8	48,958	-0.04%
2019/12/17	7	91.20	0.6	91.20	91.60	6.4	48,539	0.01%
2019/12/16	0	0.00	23.1	91.96	91.60	-23.1	48,561	-0.05%
2019/12/13	1.1	91.51	7	91.69	91.00	-5.9	48,552	-0.01%
2019/12/12	1	91.50	1	91.70	91.00	0	48,727	0.00%
2019/12/11	3	90.90	23	90.86	91.30	-20	48,865	-0.04%
2019/12/10	10	90.70	0	0.00	90.30	10	49,354	0.02%
2019/12/09	3.2	91.07	21.4	91.04	91.00	-18.2	49,715	-0.04%
2019/12/06	13	90.46	5	90.16	90.50	8	49,472	0.02%
2019/12/05	0	0.00	1	90.50	89.90	-1	49,467	0.00%
2019/12/04	12	89.02	0	0.00	89.50	12	49,622	0.02%
2019/12/03	0	0.00	8	89.94	90.00	-8	49,672	-0.02%
2019/12/02	35	88.21	12	88.68	88.60	23	49,485	0.05%
2019/11/29	6	88.77	9	88.58	88.50	-3	49,213	-0.01%
2019/11/28	21	90.40	0	0.00	89.80	21	48,897	0.04%
2019/11/27	0	0.00	3.3	90.10	90.60	-3.3	49,237	-0.01%
2019/11/26	0	0.00	55	90.15	89.90	-55	49,243	-0.11%
2019/11/25	12.4	90.40	8.1	90.23	89.60	4.4	48,294	0.01%
2019/11/22	11.2	91.78	1	91.40	91.40	10.2	47,978	0.02%
2019/11/21	2	91.00	1.1	91.65	92.50	0.9	47,972	0.00%
2019/11/20	18.1	91.62	1.5	91.84	91.90	16.6	47,375	0.04%
2019/11/19	1	91.90	63	92.14	92.80	-62	47,024	-0.13%
2019/11/18	2	90.15	1	90.30	90.50	1	45,679	0.00%
2019/11/15	2	90.15	5	90.10	90.10	-3	45,397	-0.01%
2019/11/14	35	90.53	12	90.06	89.30	23	45,007	0.05%
2019/11/13	25	89.61	0	0.00	89.70	25	44,081	0.06%
2019/11/12	1	89.00	26.2	90.19	91.00	-25.2	43,699	-0.06%
2019/11/11	22.2	88.04	27	88.01	87.90	-4.8	42,815	-0.01%
2019/11/08	21.4	91.76	22.8	91.79	90.90	-1.4	41,247	0.00%
2019/11/07	1	90.80	7.2	90.33	90.80	-6.2	39,749	-0.02%
2019/11/06	16	90.07	16	89.96	90.40	0	38,542	0.00%
2019/11/05	14.1	89.79	57.2	89.78	90.00	-43.1	37,282	-0.12%
2019/11/04	100	86.50	197.2	87.82	89.00	-97.2	36,054	-0.27%	大賣/
2019/11/01	32	83.04	97	83.47	84.80	-65	34,294	-0.19%
2019/10/31	1	81.00	10	81.15	80.60	-9	33,093	-0.03%
2019/10/30	58	80.35	12	80.18	80.20	46	32,959	0.14%
2019/10/29	50	80.77	6	80.53	80.80	44	32,835	0.13%
2019/10/28	0	0.00	1	80.40	80.10	-1	32,576	0.00%
2019/10/25	0	0.00	14	79.90	80.20	-14	32,470	-0.04%
2019/10/24	3.1	80.55	94.1	80.32	80.50	-91	32,252	-0.28%
2019/10/23	23.1	79.78	78.2	79.99	80.50	-55.1	32,630	-0.17%
2019/10/22	12	78.68	43	79.04	79.50	-31	32,364	-0.10%
2019/10/21	8.5	76.45	5	76.92	77.60	3.5	31,601	0.01%
2019/10/18	2.2	77.30	10.8	77.46	76.90	-8.6	31,704	-0.03%
2019/10/17	40	76.54	45	76.06	77.20	-5	30,791	-0.02%
2019/10/16	12	75.00	26	74.92	75.00	-14	29,769	-0.05%
2019/10/15	102	74.98	5.3	74.97	74.70	96.7	29,704	0.33%	大買/
2019/10/14	0	0.00	26	74.27	74.50	-26	30,027	-0.09%
2019/10/09	0	0.00	2	73.35	72.90	-2	29,767	-0.01%
2019/10/08	1.1	73.80	14	73.96	74.00	-12.9	29,894	-0.04%
2019/10/07	7	73.80	3.9	73.61	73.40	3.1	29,759	0.01%
2019/10/04	20	72.22	0	0.00	72.70	20	29,672	0.07%
2019/10/03	1.3	71.97	3	71.97	72.00	-1.7	29,708	-0.01%
2019/10/01	8	72.48	5.8	72.86	72.60	2.2	29,331	0.01%
2019/09/27	3	73.67	1	73.60	73.20	2	28,815	0.01%
2019/09/26	3.2	74.29	0	0.00	74.00	3.2	28,901	0.01%
2019/09/25	3.2	74.55	2.1	74.80	74.80	1.1	28,895	0.00%
2019/09/24	0.1	74.90	1.4	74.90	74.90	-1.3	29,218	0.00%
2019/09/23	2.9	74.60	1	74.50	74.70	1.9	29,240	0.01%
2019/09/20	5	74.06	1	74.50	74.50	4	29,577	0.01%
2019/09/19	10.4	74.07	3	73.50	73.50	7.4	29,314	0.03%
2019/09/18	1.3	74.27	1	74.80	74.40	0.3	29,144	0.00%
2019/09/17	9.2	74.78	16	74.73	74.60	-6.8	29,059	-0.02%
2019/09/16	12	75.37	13.8	75.84	76.00	-1.8	29,303	-0.01%
2019/09/12	3	75.60	4	75.70	76.00	-1	29,068	0.00%
2019/09/11	11	74.54	3	74.63	74.50	8	28,869	0.03%
2019/09/10	14	74.06	1	73.90	74.10	13	28,884	0.05%
2019/09/09	1	75.00	3	75.53	74.70	-2	29,030	-0.01%
2019/09/06	6	75.37	3	75.17	75.00	3	29,372	0.01%
2019/09/05	9	74.76	5	74.76	74.90	4	29,587	0.01%
2019/09/04	2	74.10	2	74.30	74.30	0	29,815	0.00%
2019/09/03	0	0.00	3	74.03	73.60	-3	29,905	-0.01%
2019/09/02	11.1	74.01	0	0.00	74.00	11.1	30,251	0.04%
2019/08/30	8.2	73.57	7	73.83	74.20	1.2	30,587	0.00%
2019/08/29	2	71.85	101	71.90	71.90	-99	30,724	-0.32%	大賣/
2019/08/28	1	72.20	2	72.25	72.40	-1	31,041	0.00%
2019/08/27	9	72.20	0	0.00	72.20	9	31,307	0.03%
2019/08/26	7.2	71.83	7	71.83	72.00	0.2	31,562	0.00%
2019/08/23	10	73.68	3	73.33	73.30	7	31,812	0.02%
2019/08/22	2	73.65	0	0.00	73.90	2	32,267	0.01%
2019/08/21	95	73.45	3	73.57	73.50	92	34,158	0.27%
2019/08/20	11	72.42	1.8	72.54	72.40	9.2	34,127	0.03%
2019/08/19	4	72.43	0	0.00	72.40	4	34,491	0.01%
2019/08/16	3	71.47	2	72.00	72.00	1	35,197	0.00%
2019/08/15	8	71.68	3	71.77	71.60	5	35,147	0.01%
2019/08/14	12	73.79	1	72.80	72.60	11	35,268	0.03%
2019/08/13	1	73.00	2	73.40	72.90	-1	35,218	0.00%
2019/08/12	3.2	73.39	1	73.90	73.70	2.2	35,749	0.01%
2019/08/08	4	73.33	1	73.20	73.10	3	36,472	0.01%
2019/08/07	5.2	73.24	3	73.00	72.90	2.2	37,306	0.01%
2019/08/06	12	72.49	7.6	71.41	73.30	4.4	37,843	0.01%
2019/08/05	8	73.36	0	0.00	72.80	8	37,786	0.02%
2019/08/02	14	75.89	114	76.29	75.50	-100	37,404	-0.27%	大賣/
2019/08/01	7	78.03	2	78.20	77.90	5	37,162	0.01%
2019/07/31	1.1	78.24	3	78.37	78.60	-1.9	37,041	-0.01%
2019/07/30	14.2	78.06	3	78.07	77.80	11.2	37,167	0.03%
2019/07/29	1.2	78.32	5.1	78.38	78.40	-3.9	37,511	-0.01%
2019/07/26	77.1	78.66	0	0.00	78.40	77.1	37,626	0.20%
2019/07/25	28	78.35	63	78.81	78.60	-35	37,671	-0.09%
2019/07/24	16.3	81.11	7.4	81.15	81.30	8.9	37,192	0.02%
2019/07/23	7	80.87	11	81.13	80.90	-4	36,534	-0.01%
2019/07/22	6	79.98	1	80.20	80.60	5	36,414	0.01%
2019/07/19	13	79.42	2.7	79.66	79.30	10.3	36,308	0.03%
2019/07/18	3	79.20	0	0.00	79.00	3	36,773	0.01%
2019/07/17	5	79.64	4.1	79.40	79.30	0.9	37,533	0.00%
2019/07/16	21	79.02	27	79.96	80.00	-6	37,702	-0.02%
2019/07/15	3	76.70	2	76.90	78.10	1	38,121	0.00%
2019/07/12	6	77.83	6	77.60	77.60	0	40,175	0.00%
2019/07/11	6	78.30	2	78.25	78.20	4	41,245	0.01%
2019/07/10	1	78.00	2	78.00	77.90	-1	42,238	0.00%
2019/07/09	13	78.16	0	0.00	77.90	13	43,101	0.03%
2019/07/08	125	78.88	1	79.00	79.00	124	43,727	0.28%	大買/鉅額交易
2019/07/05	0	0.00	2	78.20	78.20	-2	44,148	0.00%
2019/07/04	3	78.10	0	0.00	77.70	3	44,538	0.01%
2019/07/03	20	78.16	1	78.00	77.50	19	44,768	0.04%
2019/07/02	0.2	79.10	103	79.11	79.10	-102.8	45,091	-0.23%	大賣/鉅額交易
2019/07/01	5	79.16	7	79.16	79.40	-2	45,435	0.00%
2019/06/28	3	77.60	22	77.70	77.40	-19	46,469	-0.04%
2019/06/27	4	77.25	12	77.42	77.40	-8	48,925	-0.02%
2019/06/25	1	76.30	20	76.40	76.40	-19	48,862	-0.04%
2019/06/24	3	76.20	1	76.00	77.10	2	48,644	0.00%
2019/06/21	2.1	77.37	4.3	78.19	76.80	-2.2	48,291	0.00%
2019/06/20	11	77.24	11.6	77.30	77.70	-0.6	47,665	0.00%
2019/06/19	0	0.00	11	76.68	77.20	-11	47,481	-0.02%
2019/06/18	64	75.69	1	75.70	75.90	63	46,966	0.13%
2019/06/17	2.2	76.17	4	76.28	76.40	-1.8	46,586	0.00%
2019/06/14	14	74.96	9.3	75.01	75.10	4.7	46,296	0.01%
2019/06/13	0	0.00	7.2	74.08	74.20	-7.2	45,938	-0.02%
2019/06/12	5	73.34	5	73.26	73.70	0	45,892	0.00%
2019/06/11	12	72.38	4	72.35	72.40	8	45,480	0.02%
2019/06/10	0	0.00	1	72.10	72.10	-1	45,277	0.00%
2019/06/06	25.1	71.19	10	71.30	71.10	15.1	44,971	0.03%
2019/06/05	7.5	71.51	0	0.00	71.00	7.5	44,606	0.02%
2019/06/04	7	72.47	0	0.00	71.80	7	44,249	0.02%
2019/06/03	2	73.45	1	72.70	73.40	1	43,903	0.00%
2019/05/31	27.3	74.00	15	74.46	73.90	12.3	43,607	0.03%
2019/05/30	64.1	73.32	11	73.36	73.40	53.1	42,989	0.12%
2019/05/29	9.1	71.06	0	0.00	72.20	9.1	42,844	0.02%
2019/05/28	4	71.43	1	71.90	71.20	3	42,521	0.01%
2019/05/27	6	71.52	0	0.00	71.40	6	40,574	0.01%
2019/05/24	4.2	71.52	10	71.60	71.40	-5.8	40,541	-0.01%
2019/05/23	24	71.76	0	0.00	71.50	24	40,262	0.06%
2019/05/22	9.1	74.35	3	74.30	74.00	6.1	39,723	0.02%
2019/05/21	2	75.00	0.6	75.30	75.00	1.4	39,988	0.00%
2019/05/20	6	75.50	2	75.20	75.00	4	39,825	0.01%
2019/05/17	18	75.29	7	74.97	74.70	11	39,707	0.03%
2019/05/16	17	77.67	16	76.30	75.90	1	39,278	0.00%
2019/05/15	10	77.94	1	77.90	77.80	9	38,512	0.02%
2019/05/14	5.1	79.47	1.2	80.00	79.70	3.9	37,886	0.01%
2019/05/13	59.1	81.66	11.1	81.24	81.20	48	37,563	0.13%
2019/05/10	1	83.30	55.7	83.68	83.70	-54.7	37,575	-0.15%
2019/05/09	4	84.70	0	0.00	84.30	4	37,560	0.01%
2019/05/08	15.1	85.97	0	0.00	85.90	15.1	37,350	0.04%
2019/05/07	2.5	86.30	8	86.70	86.60	-5.5	37,276	-0.01%
2019/05/06	22.1	85.41	33	85.24	84.90	-10.9	37,269	-0.03%
2019/05/03	51.3	87.32	12	87.57	88.20	39.3	36,812	0.11%
2019/05/02	6	86.62	0	0.00	86.90	6	36,616	0.02%
2019/04/30	4	86.73	0	0.00	86.90	4	36,365	0.01%
2019/04/29	17.2	88.23	9	87.98	87.80	8.2	36,026	0.02%
2019/04/26	3.1	87.39	2	87.20	87.40	1.1	35,703	0.00%
2019/04/25	1	86.00	5	86.10	86.80	-4	35,423	-0.01%
2019/04/24	15.4	87.36	5.8	87.76	86.90	9.6	35,170	0.03%
2019/04/23	4.5	87.53	0.8	88.00	88.30	3.7	34,864	0.01%
2019/04/22	24.1	88.50	7	88.20	87.80	17.1	34,003	0.05%
2019/04/19	31.3	89.81	16	90.48	88.90	15.3	33,706	0.05%
2019/04/18	48.2	94.30	102.1	94.39	91.60	-53.9	32,619	-0.17%	大賣/
2019/04/17	23.8	91.63	35	91.15	91.80	-11.2	30,553	-0.04%
2019/04/16	18.9	90.13	9.6	90.02	89.90	9.3	29,346	0.03%
2019/04/15	10	88.21	75	89.16	89.30	-65	28,411	-0.23%
2019/04/12	12.2	86.13	10.4	86.23	86.50	1.8	27,828	0.01%
2019/04/11	51	83.60	6.4	84.05	83.80	44.6	27,456	0.16%
2019/04/10	2	82.70	3	82.97	83.00	-1	26,990	0.00%
2019/04/09	0.1	82.00	5	82.80	82.50	-4.9	26,686	-0.02%
2019/04/08	50.1	82.64	4	82.58	82.40	46.1	26,501	0.17%
2019/04/03	2	81.70	9	81.20	81.90	-7	25,825	-0.03%
2019/04/02	16.1	82.48	12.1	82.44	82.00	4	25,304	0.02%
2019/04/01	22	79.41	50	79.60	80.80	-28	23,838	-0.12%
2019/03/29	2	73.10	20.8	73.20	73.50	-18.8	21,133	-0.09%
2019/03/28	0	0.00	3	72.00	71.80	-3	21,058	-0.01%
2019/03/26	0	0.00	0.4	71.80	71.80	-0.4	21,516	0.00%
2019/03/25	7	71.69	0	0.00	71.20	7	21,784	0.03%
2019/03/22	2	72.90	1	73.40	73.00	1	21,732	0.00%
2019/03/21	1	73.00	1	73.00	73.00	0	21,996	0.00%
2019/03/20	0.7	72.20	2	72.20	72.40	-1.3	22,458	-0.01%
2019/03/19	2.2	71.91	5	72.32	72.30	-2.8	23,024	-0.01%
2019/03/18	0	0.00	2	71.90	72.00	-2	23,226	-0.01%
2019/03/15	2	70.70	1.6	70.96	70.60	0.4	23,470	0.00%
2019/03/14	1	71.20	0	0.00	71.10	1	23,311	0.00%
2019/03/11	4	70.45	0	0.00	70.40	4	24,453	0.02%
2019/03/08	1	70.80	1	71.10	70.70	0	24,916	0.00%
2019/03/07	1	71.60	0	0.00	71.60	1	25,765	0.00%
2019/03/05	0	0.00	1	72.00	71.90	-1	26,787	0.00%
2019/03/04	5	72.10	0	0.00	72.20	5	26,928	0.02%
2019/02/27	0.1	72.70	0	0.00	72.70	0.1	26,754	0.00%
2019/02/26	5.3	73.09	0	0.00	72.80	5.3	26,722	0.02%
2019/02/25	0	0.00	13	73.40	73.40	-13	26,937	-0.05%
2019/02/22	4	73.23	2	73.25	73.50	2	27,267	0.01%
2019/02/21	1	73.00	6	73.38	73.80	-5	27,552	-0.02%
2019/02/20	4.3	73.21	2	73.10	73.20	2.3	27,545	0.01%
2019/02/19	1	71.90	2.8	71.93	72.00	-1.8	27,169	-0.01%
2019/02/18	0.4	71.00	8.6	71.09	71.00	-8.2	27,351	-0.03%
2019/02/15	1	70.60	0	0.00	70.30	1	27,533	0.00%
2019/02/14	32.4	71.60	10.4	71.69	71.40	22	27,638	0.08%
2019/02/13	3	72.53	1	72.50	72.00	2	27,733	0.01%
2019/02/12	5.6	71.63	8	71.86	72.00	-2.4	27,694	-0.01%
2019/02/11	0	0.00	8	70.20	69.90	-8	27,543	-0.03%
2019/01/30	0.6	70.00	0	0.00	70.00	0.6	27,311	0.00%
2019/01/29	1.1	70.00	0.1	70.00	69.90	1	27,329	0.00%
2019/01/28	2	70.75	0	0.00	70.80	2	27,288	0.01%
2019/01/25	0	0.00	4	70.78	70.70	-4	27,511	-0.01%
2019/01/24	0.2	70.00	1	69.90	70.00	-0.8	27,455	0.00%
2019/01/23	0	0.00	1	70.20	69.70	-1	27,740	0.00%
2019/01/22	3.1	70.50	0	0.00	70.70	3.1	27,933	0.01%
2019/01/21	1.5	71.06	0	0.00	71.20	1.5	28,393	0.01%
2019/01/18	0	0.00	18	70.64	70.80	-18	29,728	-0.06%
2019/01/17	0.3	70.30	1	70.50	70.40	-0.7	30,927	0.00%
2019/01/15	0.8	70.10	5.2	70.23	70.30	-4.4	31,959	-0.01%
2019/01/14	1	69.20	1	69.10	68.70	0	32,168	0.00%
2019/01/11	3.1	69.82	0	0.00	69.40	3.1	33,547	0.01%
2019/01/10	2.4	69.53	0	0.00	69.30	2.4	33,515	0.01%
2019/01/09	0.2	69.80	5	69.70	69.90	-4.8	33,515	-0.01%
2019/01/08	2	68.95	0	0.00	68.60	2	33,510	0.01%
2019/01/07	0.2	69.30	3	68.93	69.30	-2.8	33,710	-0.01%
2019/01/04	10.4	67.52	5.3	67.70	67.60	5.1	33,606	0.02%
2019/01/03	5.4	68.87	5	69.22	68.90	0.4	33,646	0.00%
2019/01/02	3	70.10	0	0.00	70.10	3	33,501	0.01%
2018/12/28	1	70.80	3	70.87	70.80	-2	33,856	-0.01%
2018/12/27	1	71.50	9	71.24	70.80	-8	34,100	-0.02%
2018/12/26	2	70.90	0	0.00	70.20	2	34,354	0.01%
2018/12/25	2	70.40	9	70.50	70.70	-7	34,538	-0.02%
2018/12/24	0	0.00	1	71.40	71.40	-1	35,126	0.00%
2018/12/22	1	71.00	0	0.00	70.90	1	35,373	0.00%
2018/12/21	11	70.54	10	70.90	71.40	1	35,779	0.00%
2018/12/19	0	0.00	1	71.50	71.80	-1	35,643	0.00%
2018/12/18	10	70.51	2.6	70.75	70.80	7.4	35,873	0.02%
2018/12/17	3.4	71.27	4	71.20	71.10	-0.6	36,093	0.00%
2018/12/14	3.2	71.58	2.1	71.60	71.50	1.1	36,528	0.00%
2018/12/13	4	72.73	57	72.77	73.00	-53	36,813	-0.14%
2018/12/12	14.6	70.52	10	70.88	71.20	4.6	37,341	0.01%
2018/12/11	10.1	68.65	5	69.02	68.40	5.1	37,568	0.01%
2018/12/10	12.4	67.94	0	0.00	67.70	12.4	37,759	0.03%
2018/12/07	9	69.33	4	69.30	69.10	5	37,568	0.01%
2018/12/06	34.3	69.48	1	69.00	69.00	33.3	37,365	0.09%
2018/12/05	2.2	71.91	3.4	72.12	71.60	-1.2	36,597	0.00%
2018/12/04	0	0.00	1	73.90	73.40	-1	36,922	0.00%
2018/12/03	27.1	73.70	3.1	73.74	74.00	24	36,977	0.06%
2018/11/30	8	73.38	2	73.35	71.90	6	36,598	0.02%
2018/11/29	5	72.82	11	73.60	72.40	-6	35,692	-0.02%
2018/11/28	45.4	72.33	1	71.30	73.10	44.4	35,289	0.13%
2018/11/27	7	70.63	3	70.80	70.70	4	34,839	0.01%
2018/11/26	7	71.01	1	71.10	71.00	6	34,800	0.02%
2018/11/23	16.2	70.01	1	70.10	70.00	15.2	34,663	0.04%
2018/11/22	5.2	69.83	2.8	69.68	69.50	2.4	34,653	0.01%
2018/11/21	7	69.70	2	70.35	70.60	5	34,466	0.01%
2018/11/20	7.4	71.29	1.1	72.27	71.00	6.3	34,147	0.02%
2018/11/19	4.5	73.40	0	0.00	73.40	4.5	33,901	0.01%
2018/11/16	0	74.50	1.6	74.50	74.30	-1.6	34,199	0.00%
2018/11/15	9.2	73.45	0.8	74.60	74.50	8.4	35,037	0.02%
2018/11/14	4.2	73.47	1	74.00	73.30	3.2	34,998	0.01%
2018/11/13	1.7	74.45	0	0.00	74.40	1.7	34,972	0.00%
2018/11/12	1	76.20	0	0.00	76.20	1	34,899	0.00%
2018/11/09	0	0.00	14	76.19	76.10	-14	35,101	-0.04%
2018/11/08	7	77.03	6	77.22	76.60	1	35,138	0.00%
2018/11/07	0	78.00	0	0.00	77.90	0	35,022	0.00%
2018/11/06	1.2	77.80	0	0.00	77.30	1.2	35,016	0.00%
2018/11/05	1	80.10	0	0.00	80.00	1	35,081	0.00%
2018/11/02	1	80.70	5.8	80.76	81.00	-4.8	35,222	-0.01%
2018/11/01	0.5	79.90	3	79.43	79.90	-2.5	35,105	-0.01%
2018/10/31	0.3	78.80	0	0.00	78.80	0.3	35,267	0.00%
2018/10/30	1.1	76.40	0.8	76.40	76.40	0.3	35,030	0.00%
2018/10/29	6.2	75.72	12.8	76.44	75.50	-6.7	35,063	-0.02%
2018/10/26	25.7	78.00	17	77.05	76.20	8.7	35,074	0.02%
2018/10/17	13	69.22	35	70.12	68.10	-22	34,592	-0.06%
2018/10/16	7.3	70.09	11	70.15	70.40	-3.8	33,758	-0.01%
2018/10/15	4	70.60	1	70.50	70.50	3	33,489	0.01%
2018/10/12	16.4	70.55	6.1	70.63	71.90	10.3	33,508	0.03%
2018/10/11	47.1	70.53	8	70.31	70.10	39.1	33,512	0.12%
2018/10/09	4.1	75.68	1	75.70	75.30	3.1	32,293	0.01%
2018/10/08	1.3	75.52	0.2	75.90	75.50	1.1	32,342	0.00%
2018/10/05	7	75.74	2	76.00	75.60	5	32,631	0.02%
2018/10/04	5.3	76.37	9	76.58	76.20	-3.8	32,542	-0.01%
2018/10/03	10	77.87	1	77.70	77.80	9	32,668	0.03%
2018/10/02	3	78.33	2	79.30	78.10	1	32,896	0.00%
2018/10/01	1	80.00	1	80.00	79.90	0	32,641	0.00%
2018/09/28	0	0.00	3	78.93	79.20	-3	32,840	-0.01%
2018/09/27	0	0.00	7	77.77	78.70	-7	32,499	-0.02%
2018/09/26	3.2	77.63	3	77.27	77.30	0.2	32,279	0.00%
2018/09/25	3.1	75.77	2	75.50	76.10	1.1	32,142	0.00%
2018/09/21	5.2	75.43	5	75.66	75.80	0.2	32,370	0.00%
2018/09/20	6	75.70	2	75.55	75.60	4	32,265	0.01%
2018/09/19	3	76.23	0	0.00	76.40	3	32,294	0.01%
2018/09/18	7	76.14	2	76.45	75.80	5	32,335	0.02%
2018/09/17	12	77.77	32	77.74	77.80	-20	32,456	-0.06%
2018/09/14	0	0.00	7	77.27	77.90	-7	32,799	-0.02%
2018/09/13	3.1	76.11	1.3	76.10	76.00	1.8	32,828	0.01%
2018/09/12	18.7	77.87	4	77.53	77.00	14.7	32,740	0.04%
2018/09/11	6	76.92	18	76.86	77.70	-12	32,803	-0.04%
2018/09/10	18.4	75.48	3.3	75.22	75.10	15.2	33,096	0.05%
2018/09/07	33.2	77.96	16	77.93	77.70	17.2	32,715	0.05%
2018/09/06	26	79.35	4	79.48	79.30	22	32,743	0.07%
2018/09/05	34.3	80.33	5.1	80.20	80.10	29.2	32,558	0.09%
2018/09/04	2.1	80.16	7	80.21	80.10	-4.9	32,939	-0.01%
2018/09/03	7.1	80.29	3	80.20	80.10	4.1	33,317	0.01%
2018/08/31	3	80.43	1	80.30	80.50	2	34,592	0.01%
2018/08/30	3.1	81.00	0	0.00	80.90	3.1	35,372	0.01%
2018/08/29	0.1	81.50	4	81.40	81.40	-3.9	35,704	-0.01%
2018/08/28	1.1	81.22	2	81.30	81.20	-0.9	35,877	0.00%
2018/08/27	1.2	80.89	0	0.00	81.00	1.2	36,077	0.00%
2018/08/24	4	80.80	6.2	81.00	81.10	-2.2	36,106	-0.01%
2018/08/23	6	81.32	7	81.40	81.80	-1	37,143	0.00%
2018/08/22	3	81.47	3	81.50	81.70	0	37,444	0.00%
2018/08/21	1	81.20	1	81.10	81.00	0	37,825	0.00%
2018/08/20	2	81.20	3	81.20	81.00	-1	38,555	0.00%
2018/08/16	9	80.69	0	0.00	81.20	9	39,033	0.02%
2018/08/15	13	80.82	12	80.70	81.10	1	38,932	0.00%
2018/08/14	35	81.51	13.2	81.34	81.30	21.8	38,576	0.06%
2018/08/13	5	84.14	0	0.00	83.80	5	37,744	0.01%
2018/08/10	0	0.00	2	85.70	85.90	-2	37,559	-0.01%
2018/08/09	2	85.45	11	85.44	85.20	-9	37,496	-0.02%
2018/08/08	0	0.00	17	85.00	85.00	-17	37,984	-0.04%
2018/08/07	0	0.00	2	85.00	84.40	-2	38,653	-0.01%
2018/08/06	1	84.30	4	84.65	84.60	-3	40,277	-0.01%
2018/08/03	0	0.00	3	83.47	83.80	-3	40,685	-0.01%
2018/08/02	6	83.33	0	0.00	82.80	6	40,725	0.01%
2018/08/01	0	0.00	2	84.05	84.10	-2	40,747	0.00%
2018/07/31	3	83.67	6	83.80	83.80	-3	40,718	-0.01%
2018/07/30	0	0.00	4	84.10	84.20	-4	40,734	-0.01%
2018/07/27	3	83.27	3	83.27	83.20	0	40,533	0.00%
2018/07/26	8	82.63	4	82.85	83.50	4	40,985	0.01%
2018/07/25	8	82.83	0	0.00	82.70	8	41,156	0.02%
2018/07/24	3	85.27	11	85.30	85.20	-8	41,023	-0.02%
2018/07/23	0.2	85.30	1	85.30	85.50	-0.8	40,405	0.00%
2018/07/20	3	85.33	77	85.61	85.30	-74	40,448	-0.18%
2018/07/19	3	84.80	8	85.01	85.20	-5	40,634	-0.01%
2018/07/18	2	83.75	7	84.29	84.10	-5	41,177	-0.01%
2018/07/17	1	82.70	1	82.60	82.90	0	41,148	0.00%
2018/07/16	3	83.17	6	83.00	82.80	-3	41,273	-0.01%
2018/07/13	67	82.40	101	82.30	82.90	-34	42,018	-0.08%	大賣/
2018/07/12	0.1	81.50	19	81.58	81.20	-18.9	42,639	-0.04%
2018/07/11	0	0.00	36	81.32	81.60	-36	42,885	-0.08%
2018/07/10	10.2	80.86	3	80.90	80.50	7.2	42,680	0.02%
2018/07/09	2	80.95	5	81.22	80.80	-3	42,584	-0.01%
2018/07/06	10	80.60	1	80.60	80.50	9	42,830	0.02%
2018/07/04	0	0.00	2	81.50	81.60	-2	43,143	0.00%
2018/07/03	26.2	80.90	5	81.24	80.70	21.2	43,802	0.05%
2018/07/02	5	82.24	22	82.80	81.00	-17	44,386	-0.04%
2018/06/29	0	0.00	23	82.36	83.20	-23	44,722	-0.05%
2018/06/28	12	80.60	3	80.87	80.50	9	46,328	0.02%
2018/06/27	8	81.13	1	81.20	80.90	7	46,430	0.02%
2018/06/26	16	81.09	3	80.73	81.00	13	46,386	0.03%
2018/06/25	8.1	81.75	0	0.00	81.50	8.1	46,072	0.02%
2018/06/22	3	82.03	9	82.09	82.30	-6	45,973	-0.01%
2018/06/21	3	82.87	12	82.98	82.70	-9	45,954	-0.02%
2018/06/20	24	82.77	12	82.80	83.00	12	46,402	0.03%
2018/06/19	42.2	83.22	1	83.20	83.00	41.2	46,024	0.09%
2018/06/15	7	84.73	1	85.00	85.00	6	45,391	0.01%
2018/06/14	26	86.23	3	85.73	85.50	23	44,934	0.05%
2018/06/13	11	88.01	6	87.52	87.80	5	44,377	0.01%
2018/06/12	2	87.25	6	87.55	87.70	-4	45,087	-0.01%
2018/06/11	10	87.68	4	87.70	87.40	6	45,024	0.01%
2018/06/08	15	89.75	1	88.30	88.30	14	45,184	0.03%
2018/06/07	18	89.66	49.5	90.56	91.20	-31.5	44,916	-0.07%
2018/06/06	5	88.66	25	88.98	89.10	-20	44,888	-0.04%
2018/06/05	8	88.09	4	88.05	88.10	4	45,553	0.01%
2018/06/04	11	87.73	14	87.48	87.80	-3	45,573	-0.01%
2018/06/01	12	86.40	5	86.52	86.60	7	45,724	0.02%
2018/05/31	7	87.27	18	87.16	85.70	-11	45,907	-0.02%
2018/05/30	25.3	87.18	5	87.70	87.40	20.3	45,020	0.05%
2018/05/29	16.4	88.14	9	87.89	87.60	7.4	44,829	0.02%
2018/05/28	8	88.55	34	88.36	88.80	-26	44,821	-0.06%
2018/05/25	4.2	86.36	33	85.34	86.50	-28.8	44,419	-0.06%
2018/05/23	3	84.40	5	83.94	83.60	-2	44,702	0.00%
2018/05/22	13	84.12	2	84.70	84.00	11	45,124	0.02%
2018/05/21	5	84.88	9	85.06	85.00	-4	45,700	-0.01%
2018/05/18	3.1	84.20	2	84.10	83.90	1.1	46,339	0.00%
2018/05/17	2.1	85.12	9	84.84	84.20	-6.9	47,022	-0.01%
2018/05/16	15.2	84.89	2	85.65	84.60	13.2	47,215	0.03%
2018/05/15	16.1	87.58	24	87.09	86.00	-7.9	47,488	-0.02%
2018/05/14	38.3	89.51	67	89.09	89.00	-28.7	48,662	-0.06%
2018/05/11	4	84.55	25	84.31	85.00	-21	47,388	-0.04%
2018/05/10	1.1	82.38	0	0.00	82.90	1.1	47,391	0.00%
2018/05/09	9	82.28	2	81.90	81.80	7	47,644	0.01%
2018/05/08	7	81.93	22	82.19	82.60	-15	48,053	-0.03%
2018/05/07	14	81.29	12.1	81.43	81.60	1.9	48,209	0.00%
2018/05/04	29	80.76	5	80.46	80.40	24	48,519	0.05%
2018/05/03	25	80.35	1	80.50	80.10	24	48,855	0.05%
2018/05/02	7	82.37	0	0.00	81.80	7	48,950	0.01%
2018/04/30	8	82.36	19	82.69	82.90	-11	49,029	-0.02%
2018/04/27	3.1	81.02	1	81.00	81.50	2.1	49,363	0.00%
2018/04/26	14	80.86	27	81.23	80.60	-13	49,915	-0.03%
2018/04/25	42	80.08	17.2	80.22	80.40	24.8	50,957	0.05%
2018/04/24	23.2	80.97	5	81.66	80.60	18.2	51,057	0.04%
2018/04/23	16.3	83.25	9	83.10	83.00	7.3	50,484	0.01%
2018/04/20	6	84.08	1	84.10	84.00	5	50,371	0.01%
2018/04/19	31	83.45	59	84.23	85.00	-28	50,547	-0.06%
2018/04/18	42	85.03	4	85.43	84.80	38	50,204	0.08%
2018/04/17	13	86.66	0	0.00	86.50	13	50,087	0.03%
2018/04/16	22	87.45	3	87.40	87.60	19	50,333	0.04%
2018/04/13	6.1	87.01	1	87.00	87.00	5.1	50,506	0.01%
2018/04/12	12	86.99	2	87.05	86.80	10	50,851	0.02%
2018/04/11	8	87.64	9	88.51	87.30	-1	51,181	0.00%
2018/04/10	13.2	87.09	0	0.00	87.00	13.2	51,411	0.03%
2018/04/09	9	86.88	3	87.30	87.40	6	51,757	0.01%
2018/04/03	34	87.18	2	87.25	87.20	32	51,281	0.06%
2018/04/02	22.4	88.40	0	0.00	88.10	22.4	50,921	0.04%
2018/03/31	59.5	88.98	5	89.66	88.50	54.5	50,680	0.11%
2018/03/30	3	91.37	9	91.64	91.40	-6	48,765	-0.01%
2018/03/29	6.1	90.11	0	0.00	90.00	6.1	48,632	0.01%
2018/03/28	7.2	90.49	0	0.00	90.10	7.2	48,333	0.01%
2018/03/27	8	90.98	0	0.00	91.20	8	48,237	0.02%
2018/03/26	12.1	90.01	0	0.00	90.20	12.1	48,082	0.03%
2018/03/23	38	90.83	0	0.00	90.40	38	48,202	0.08%
2018/03/22	2.1	92.70	2	93.00	92.80	0.1	48,376	0.00%
2018/03/21	1	92.40	0	0.00	92.40	1	48,263	0.00%
2018/03/20	3	92.63	1	92.60	92.60	2	48,615	0.00%
2018/03/19	2	93.20	7	92.89	92.90	-5	48,662	-0.01%
2018/03/16	5	93.40	1	93.00	92.80	4	48,767	0.01%
2018/03/15	20	93.05	38	93.18	93.40	-18	48,424	-0.04%
2018/03/14	18	93.90	3	93.53	93.30	15	48,939	0.03%
2018/03/13	30	95.61	24.1	95.46	95.20	5.9	48,868	0.01%
2018/03/12	4.1	93.84	8.2	93.92	94.30	-4.1	48,136	-0.01%
2018/03/09	17.2	91.72	28	91.45	91.90	-10.9	48,311	-0.02%
2018/03/08	0	0.00	2.2	89.66	89.40	-2.2	48,434	0.00%
2018/03/07	4	89.08	19	89.44	88.50	-15	48,600	-0.03%
2018/03/06	2	88.20	17.1	88.31	88.20	-15.1	49,225	-0.03%
2018/03/05	18.1	87.28	2	87.80	87.00	16.1	49,994	0.03%
2018/03/02	13	87.31	0	0.00	87.80	13	49,680	0.03%
2018/03/01	8.5	87.88	0	0.00	87.90	8.5	49,850	0.02%
2018/02/27	5	88.82	1	89.50	88.10	4	49,752	0.01%
2018/02/26	12.2	89.14	3	89.30	88.80	9.2	49,448	0.02%
2018/02/23	1	88.80	1	89.00	88.90	0	49,325	0.00%
2018/02/22	8.2	87.81	0	0.00	87.90	8.2	49,530	0.02%
2018/02/21	6.3	88.51	1	88.60	88.20	5.3	49,335	0.01%
2018/02/12	22.1	87.85	11	87.62	87.60	11.1	48,915	0.02%
2018/02/09	29.2	86.54	30	86.33	87.50	-0.8	48,743	0.00%
2018/02/08	6.1	89.28	0	0.00	89.00	6.1	48,453	0.01%
2018/02/07	14.6	90.70	1	90.40	90.00	13.6	49,905	0.03%
2018/02/06	80	90.01	12.1	90.10	89.20	67.9	49,153	0.14%
2018/02/05	15	92.61	10.4	92.92	92.80	4.7	47,142	0.01%
2018/02/02	10.1	95.10	6	94.78	95.20	4.1	47,140	0.01%
2018/02/01	2	93.70	3	93.93	93.50	-1	47,024	0.00%
2018/01/31	21	92.82	1.2	92.72	92.20	19.8	46,756	0.04%
2018/01/30	4	93.83	4	94.15	93.60	0	46,299	0.00%
2018/01/29	8.1	95.02	7	94.83	94.70	1.1	46,043	0.00%
2018/01/26	14	95.48	5	95.54	95.40	9	45,847	0.02%
2018/01/25	0	0.00	2	96.00	95.40	-2	45,486	0.00%
2018/01/24	5.1	95.96	4.9	95.92	95.90	0.2	44,848	0.00%
2018/01/23	18	95.87	4	95.85	96.90	14	44,696	0.03%
2018/01/22	4	96.73	4	96.80	96.60	0	44,513	0.00%
2018/01/19	5	96.22	8	96.34	96.90	-3	43,848	-0.01%
2018/01/18	5	94.34	2	94.50	93.80	3	42,486	0.01%
2018/01/17	3	93.10	1	93.10	93.40	2	42,043	0.00%
2018/01/16	18	93.29	13	93.50	93.40	5	41,887	0.01%
2018/01/15	3	93.07	31	92.92	93.30	-28	41,766	-0.07%
2018/01/12	8.2	91.82	3	92.07	91.80	5.2	41,540	0.01%
2018/01/11	4	91.15	1	91.60	91.40	3	41,459	0.01%
2018/01/10	18	90.96	0	0.00	90.80	18	40,939	0.04%
2018/01/09	8	91.93	5.2	92.04	91.80	2.8	40,640	0.01%
2018/01/08	15.2	91.80	0	0.00	91.80	15.2	40,616	0.04%
2018/01/05	9.1	91.90	1	92.60	93.00	8.1	40,275	0.02%
2018/01/04	18	92.87	7	92.60	92.60	11	39,996	0.03%
2018/01/03	16	94.28	0	0.00	94.00	16	39,819	0.04%
2018/01/02	0.2	95.20	4	94.93	95.00	-3.9	39,215	-0.01%