鴻海 (2317)-土銀-彰化券商分點個股進出

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
169.5
漲跌
--
漲幅
0.00%
成交量
75,036張
產業
上市其他電子類股
5927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－土銀-彰化券商分點個股進出

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

土銀-彰化券商分點個股進出
土銀-彰化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
2024/05/08	2	169.75	3	169.67	169.50	-1	113,075	0.00%
2024/05/07	14	168.96	10.2	169.94	169.50	3.8	112,117	0.00%
2024/05/06	32	164.03	42.1	163.50	167.50	-10.1	110,314	-0.01%
2024/05/03	9.2	158.11	8	157.69	156.00	1.2	107,787	0.00%
2024/05/02	7.7	154.17	15	153.10	154.00	-7.3	107,073	-0.01%
2024/04/30	9	157.94	10	156.90	156.00	-1	106,176	0.00%
2024/04/29	11.1	157.73	9	159.00	158.50	2.1	105,289	0.00%
2024/04/26	0.2	156.00	7	156.00	155.00	-6.8	104,036	-0.01%
2024/04/25	15.2	152.43	21	152.67	151.50	-5.8	102,659	-0.01%
2024/04/24	0	0.00	16	152.22	156.00	-16	101,157	-0.02%
2024/04/23	15	145.30	0	0.00	144.00	15	98,752	0.02%
2024/04/22	1	143.00	6	143.83	143.00	-5	98,059	-0.01%
2024/04/19	16	142.45	17	143.12	143.00	-1	97,247	0.00%
2024/04/18	1	148.50	1	147.82	148.00	0	95,526	0.00%
2024/04/17	10	142.75	5	146.40	146.50	5	94,851	0.01%
2024/04/16	11.4	140.26	0	0.00	141.00	11.4	93,480	0.01%
2024/04/15	12.7	147.32	4	147.50	146.00	8.7	90,976	0.01%
2024/04/12	8.1	152.04	18.1	151.51	150.50	-10	89,690	-0.01%
2024/04/11	26.3	150.21	26.5	150.09	150.00	-0.2	87,961	0.00%
2024/04/10	6.4	156.44	1.6	156.44	154.50	4.8	85,355	0.01%
2024/04/09	3	158.50	1	158.50	158.00	2	84,044	0.00%
2024/04/08	4	158.00	8	157.44	158.00	-4	82,682	0.00%
2024/04/03	12	156.29	2.2	157.18	159.00	9.8	81,311	0.01%
2024/04/02	1	156.00	9.1	155.73	159.00	-8.1	79,344	-0.01%
2024/04/01	2	150.75	5.2	151.87	150.50	-3.2	76,692	0.00%
2024/03/29	22	155.23	16.7	153.60	150.00	5.3	75,560	0.01%
2024/03/28	11.1	153.84	24.7	154.56	155.50	-13.6	73,210	-0.02%
2024/03/27	1	148.49	9.6	146.59	148.50	-8.6	70,339	-0.01%
2024/03/26	5.1	144.17	7.2	142.82	142.00	-2.1	68,483	0.00%
2024/03/25	2	145.25	5	145.89	145.50	-3	66,381	0.00%
2024/03/22	11.1	144.93	16.2	147.07	145.50	-5.1	64,505	-0.01%
2024/03/21	7	142.00	16.4	143.24	142.50	-9.4	61,032	-0.02%
2024/03/20	6	139.83	13.3	139.12	138.00	-7.3	58,649	-0.01%
2024/03/19	8.8	133.91	13	134.15	136.00	-4.2	55,781	-0.01%
2024/03/18	2	134.75	37.6	134.04	136.00	-35.6	53,182	-0.07%
2024/03/15	7	131.64	51.1	131.39	132.00	-44.1	49,532	-0.09%
2024/03/14	0	0.00	10.2	119.97	121.00	-10.2	43,236	-0.02%
2024/03/13	12	120.42	50.5	121.14	120.50	-38.5	40,314	-0.10%
2024/03/12	10	115.95	33.7	115.50	119.00	-23.7	34,910	-0.07%
2024/03/11	0	0.00	14.3	109.48	109.50	-14.3	29,389	-0.05%
2024/03/08	0.1	107.00	1	107.50	105.00	-0.9	27,431	0.00%
2024/03/07	2	107.50	2	108.00	107.50	0	26,533	0.00%
2024/03/06	0.1	106.00	2	106.50	106.50	-1.9	26,183	-0.01%
2024/03/05	7	107.64	1	107.00	106.50	6	26,190	0.02%
2024/03/04	1	106.00	17	104.65	106.50	-16	25,463	-0.06%
2024/03/01	5	102.50	0	0.00	102.00	5	24,125	0.02%
2024/02/29	5	103.00	11	103.50	103.00	-6	24,041	-0.02%
2024/02/27	0	0.00	2	103.75	103.50	-2	23,750	-0.01%
2024/02/26	0	0.00	17	103.47	103.50	-17	23,649	-0.07%
2024/02/23	6	103.00	6	103.00	103.00	0	23,790	0.00%
2024/02/22	1	103.00	0	0.00	103.50	1	24,119	0.00%
2024/02/21	1	103.00	0	0.00	103.00	1	24,289	0.00%
2024/02/20	0	0.00	6	103.75	103.50	-6	24,762	-0.02%
2024/02/19	0	0.00	48.3	102.77	103.00	-48.3	24,617	-0.20%
2024/02/16	2.4	101.00	2	101.50	101.50	0.4	25,053	0.00%
2024/02/15	4	101.00	3.2	101.46	101.00	0.8	25,287	0.00%
2024/02/05	7	101.50	0	0.00	101.50	7	25,125	0.03%
2024/02/02	5.1	101.51	0	0.00	102.00	5.1	25,105	0.02%
2024/01/31	1	102.00	0	0.00	102.50	1	25,428	0.00%
2024/01/30	0.1	102.00	0	0.00	102.00	0.1	25,581	0.00%
2024/01/26	0	0.00	8	103.00	102.50	-8	26,364	-0.03%
2024/01/25	1.1	101.95	2.4	101.50	102.00	-1.3	26,353	0.00%
2024/01/24	0.5	100.50	9	101.00	100.50	-8.6	26,387	-0.03%
2024/01/23	0.1	100.50	8	100.63	101.00	-7.9	27,103	-0.03%
2024/01/22	5	100.00	1	100.00	99.90	4	29,035	0.01%
2024/01/18	1	99.10	4	99.70	99.90	-3	29,563	-0.01%
2024/01/17	8.8	99.28	0	0.00	98.60	8.8	29,936	0.03%
2024/01/16	34.1	100.44	0	0.00	100.00	34.1	30,976	0.11%
2024/01/15	3	100.67	0	0.00	100.00	3	31,922	0.01%
2024/01/12	3.1	100.52	0	0.00	100.50	3.1	32,081	0.01%
2024/01/11	1	100.00	0	0.00	100.50	1	32,209	0.00%
2024/01/09	12	101.54	0	0.00	101.00	12	31,963	0.04%
2024/01/08	0.3	102.00	0	0.00	101.50	0.3	31,828	0.00%
2024/01/05	0.1	104.00	0	0.00	104.00	0.1	31,693	0.00%
2024/01/03	0.1	104.00	0	0.00	104.50	0.1	32,154	0.00%
2024/01/02	0	0.00	3	105.00	105.00	-3	32,305	-0.01%
2023/12/29	1.1	104.05	3	104.17	104.50	-1.9	32,250	-0.01%
2023/12/28	1	103.50	2	104.00	104.00	-1	32,274	0.00%
2023/12/27	0.1	103.50	6	103.42	103.50	-5.9	32,180	-0.02%
2023/12/26	1	104.00	0	0.00	104.00	1	32,097	0.00%
2023/12/25	0	0.00	1.5	103.50	103.50	-1.5	32,284	0.00%
2023/12/22	0	0.00	27	103.50	103.50	-27	32,363	-0.08%
2023/12/21	10.6	103.12	0	0.00	103.50	10.6	32,468	0.03%
2023/12/20	0	0.00	3.3	103.30	104.50	-3.3	32,160	-0.01%
2023/12/19	5	101.50	6.6	102.00	102.50	-1.6	31,507	-0.01%
2023/12/15	9	101.00	8	101.50	101.50	1	31,177	0.00%
2023/12/14	2	101.50	14	101.68	102.00	-12	30,726	-0.04%
2023/12/13	0	0.00	0.1	101.50	101.00	-0.1	30,500	0.00%
2023/12/12	1	101.00	4	101.00	101.00	-3	30,839	-0.01%
2023/12/11	6.1	100.92	0	0.00	101.00	6.1	30,769	0.02%
2023/12/08	4	101.00	4	101.50	101.50	0	30,658	0.00%
2023/12/07	2.2	101.00	2	101.50	101.00	0.2	30,887	0.00%
2023/12/06	16	101.31	0	0.00	101.00	16	30,950	0.05%
2023/12/05	2	101.00	0	0.00	101.00	2	30,895	0.01%
2023/12/04	4	100.63	2	101.00	101.00	2	30,773	0.01%
2023/12/01	6	100.67	2	101.00	100.50	4	30,811	0.01%
2023/11/30	1	102.00	0	0.00	101.50	1	30,592	0.00%
2023/11/29	2.3	101.57	2	102.00	102.00	0.3	30,267	0.00%
2023/11/28	4.2	102.71	8	102.50	102.50	-3.8	29,970	-0.01%
2023/11/27	7	101.50	0.3	102.50	101.50	6.7	30,482	0.02%
2023/11/24	1	102.00	1.4	101.86	101.50	-0.4	30,442	0.00%
2023/11/22	1	102.50	1.3	103.38	102.00	-0.3	31,063	0.00%
2023/11/20	6.3	101.02	0	0.00	101.00	6.3	31,170	0.02%
2023/11/17	1	103.50	4.3	102.97	102.50	-3.3	30,949	-0.01%
2023/11/16	0.4	101.00	1.2	101.00	101.00	-0.8	30,387	0.00%
2023/11/15	2	100.25	4	100.38	100.50	-2	30,054	-0.01%
2023/11/14	0.2	100.00	7.9	99.88	100.00	-7.8	29,488	-0.03%
2023/11/13	0	0.00	2	98.20	97.70	-2	29,120	-0.01%
2023/11/10	3	97.17	0	0.00	97.20	3	29,544	0.01%
2023/11/09	1.1	98.18	1	98.00	97.90	0.1	30,337	0.00%
2023/11/08	1	96.60	3	96.70	97.00	-2	30,321	-0.01%
2023/11/07	15.1	95.73	1	96.10	96.10	14.1	30,373	0.05%
2023/11/06	1.1	97.17	2	96.95	96.40	-0.9	30,281	0.00%
2023/11/03	12.6	95.62	2	95.85	95.80	10.6	29,982	0.04%
2023/11/02	2.6	96.61	2	97.10	97.00	0.6	29,758	0.00%
2023/11/01	2	96.05	6	95.80	95.60	-4	30,097	-0.01%
2023/10/31	3	96.07	3	96.22	96.50	0	30,309	0.00%
2023/10/30	18.6	95.47	11	94.75	94.50	7.6	29,933	0.03%
2023/10/27	5	98.28	0	0.00	98.20	5	28,083	0.02%
2023/10/26	1.1	98.24	0	0.00	98.50	1.1	28,036	0.00%
2023/10/25	8	99.05	12.3	99.28	99.00	-4.3	27,773	-0.02%
2023/10/24	23.7	98.71	71	98.67	98.30	-47.3	27,620	-0.17%
2023/10/23	14.1	100.93	1	100.50	100.50	13.1	26,288	0.05%
2023/10/20	5	103.10	0.7	104.00	103.50	4.3	25,919	0.02%
2023/10/19	5.3	104.21	6	103.25	103.50	-0.7	25,714	0.00%
2023/10/18	2.6	105.81	0	0.00	105.50	2.6	25,514	0.01%
2023/10/13	0	0.00	6	107.08	107.50	-6	26,851	-0.02%
2023/10/12	0	0.00	15	106.63	107.00	-15	27,096	-0.06%
2023/10/11	0	0.00	3.8	106.26	106.00	-3.8	27,348	-0.01%
2023/10/06	0	0.00	2.2	105.23	105.50	-2.2	27,369	-0.01%
2023/10/05	15.2	103.37	8	103.06	103.50	7.2	27,528	0.03%
2023/10/04	4.9	102.82	1	102.50	103.00	3.9	27,645	0.01%
2023/10/03	0.2	104.00	0	0.00	104.00	0.2	27,599	0.00%
2023/10/02	0	0.00	0.2	105.00	104.50	-0.2	27,816	0.00%
2023/09/28	0.9	103.61	0	0.00	104.00	0.9	28,735	0.00%
2023/09/27	2.1	104.00	3	104.50	104.00	-0.9	29,226	0.00%
2023/09/26	8.7	104.28	2	104.25	104.00	6.7	30,286	0.02%
2023/09/25	4.5	105.17	0	0.00	105.50	4.5	31,242	0.01%
2023/09/21	3.1	105.18	0	0.00	105.00	3.1	32,181	0.01%
2023/09/20	4.1	106.01	0	0.00	106.00	4.1	32,555	0.01%
2023/09/19	0	0.00	1.1	106.95	106.50	-1.1	33,360	0.00%
2023/09/15	4	106.00	0	0.00	106.00	4	35,058	0.01%
2023/09/14	0	0.00	10	106.50	106.50	-10	34,962	-0.03%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	0.4	107.00	7	107.00	107.50	-6.6	35,594	-0.02%
2023/09/11	0.1	105.50	0	0.00	105.00	0.1	35,679	0.00%
2023/09/08	6.2	105.50	0	0.00	106.00	6.2	35,975	0.02%
2023/09/06	2	106.00	0	0.00	106.00	2	38,325	0.01%
2023/09/04	1	106.50	0	0.00	106.50	1	38,384	0.00%
2023/09/01	0.2	107.00	1	107.00	107.50	-0.8	38,403	0.00%
2023/08/31	5.1	106.49	1	105.50	106.50	4.1	38,772	0.01%
2023/08/30	3	106.00	0	0.00	106.00	3	38,234	0.01%
2023/08/29	7.5	105.95	10	106.00	106.00	-2.5	38,783	-0.01%
2023/08/25	0	0.00	3	108.50	108.00	-3	39,185	-0.01%
2023/08/24	1	109.00	3.4	109.50	109.50	-2.4	40,302	-0.01%
2023/08/23	1	106.50	2	107.00	106.50	-1	40,756	0.00%
2023/08/18	2.2	106.23	0	0.00	106.00	2.2	41,354	0.01%
2023/08/17	0.1	106.50	0	0.00	106.50	0.1	41,432	0.00%
2023/08/16	8	105.88	0	0.00	105.50	8	41,323	0.02%
2023/08/15	11.3	107.95	1	107.50	107.00	10.3	41,146	0.03%
2023/08/14	1	109.50	0	0.00	110.00	1	40,542	0.00%
2023/08/11	2.1	108.52	0	0.00	108.50	2.1	40,690	0.01%
2023/08/10	12.2	109.67	0	0.00	110.00	12.2	41,012	0.03%
2023/08/09	1	111.00	0	0.00	110.50	1	41,109	0.00%
2023/08/08	0	0.00	4	110.50	110.50	-4	41,947	-0.01%
2023/08/07	2.6	110.50	0.3	112.00	109.50	2.3	41,823	0.01%
2023/08/04	0.3	110.00	1.3	110.40	111.00	-1	41,358	0.00%
2023/08/02	12.6	108.86	0	0.00	108.00	12.6	41,384	0.03%
2023/07/31	1	109.00	0	0.00	108.50	1	40,803	0.00%
2023/07/27	16	110.91	0	0.00	110.50	16	40,589	0.04%
2023/07/26	1	111.50	1	112.00	111.50	0	40,899	0.00%
2023/07/25	1	111.50	21	110.57	112.00	-20	40,721	-0.05%
2023/07/21	2	107.50	0	0.00	107.50	2	40,226	0.00%
2023/07/20	3.1	107.85	0	0.00	108.00	3.1	40,260	0.01%
2023/07/19	3.2	109.97	1	110.50	108.50	2.2	40,018	0.01%
2023/07/18	0.5	113.00	5	112.10	112.00	-4.5	39,654	-0.01%
2023/07/17	2	110.00	3	110.00	110.50	-1	39,110	0.00%
2023/07/14	0	0.00	9	108.06	109.50	-9	38,735	-0.02%
2023/07/13	10	107.35	2	108.00	107.00	8	38,284	0.02%
2023/07/12	4	106.00	2	107.25	107.50	2	38,042	0.01%
2023/07/11	3.1	105.16	0	0.00	105.00	3.1	37,842	0.01%
2023/07/10	6.1	105.34	0	0.00	104.50	6.1	37,828	0.02%
2023/07/07	0	0.00	2	105.75	105.50	-2	37,756	-0.01%
2023/07/06	5.3	105.72	0.7	106.50	105.50	4.7	37,732	0.01%
2023/07/05	19	108.32	1	108.50	108.50	18	36,789	0.05%
2023/07/04	39	111.18	1	110.00	110.00	38	36,139	0.11%
2023/07/03	6.5	114.42	6.1	115.00	115.00	0.4	35,462	0.00%
2023/06/30	11	111.55	2	112.00	113.00	9	34,309	0.03%
2023/06/29	0	115.00	0.8	113.87	113.00	-0.8	33,829	0.00%
2023/06/28	12	114.96	0	0.00	115.00	12	33,522	0.04%
2023/06/27	2	114.50	36	115.57	114.00	-34	33,179	-0.10%
2023/06/26	17	115.97	52	113.79	115.50	-35	32,601	-0.11%
2023/06/21	2	112.50	0	0.00	113.00	2	32,082	0.01%
2023/06/20	2	112.50	0	0.00	112.50	2	32,028	0.01%
2023/06/19	2	112.50	0	0.00	112.50	2	31,892	0.01%
2023/06/16	7	111.07	2	111.75	111.00	5	31,825	0.02%
2023/06/15	2.6	111.69	0	0.00	111.50	2.6	31,398	0.01%
2023/06/14	4	112.38	0	0.00	112.50	4	31,855	0.01%
2023/06/13	4.5	112.06	6	112.75	112.50	-1.5	31,723	0.00%
2023/06/12	2	110.50	4	109.50	110.50	-2	30,901	-0.01%
2023/06/09	1.1	107.95	1	108.00	108.00	0.1	29,760	0.00%
2023/06/08	4.1	107.13	3	107.50	107.00	1.1	29,876	0.00%
2023/06/07	4	107.50	0	0.00	108.00	4	30,051	0.01%
2023/06/06	0.5	106.50	21	106.52	107.00	-20.5	30,703	-0.07%
2023/06/05	7	107.71	0.1	108.50	107.50	6.9	30,622	0.02%
2023/06/02	4	108.00	8	108.00	108.00	-4	31,419	-0.01%
2023/06/01	4	106.88	3	107.33	108.00	1	31,156	0.00%
2023/05/31	5	106.00	22	106.36	106.50	-17	30,871	-0.06%
2023/05/30	8.1	107.06	9.1	107.06	107.00	-1	30,356	0.00%
2023/05/29	0	0.00	30	105.05	105.50	-30	29,635	-0.10%
2023/05/26	12.2	102.51	10	102.45	102.50	2.2	29,233	0.01%
2023/05/25	10.2	102.95	0	0.00	102.50	10.2	28,999	0.04%
2023/05/24	5	102.60	0	0.00	103.00	5	28,936	0.02%
2023/05/23	12	102.50	1	103.00	102.50	11	28,904	0.04%
2023/05/19	1	102.50	0	0.00	103.00	1	29,083	0.00%
2023/05/18	2	103.00	0	0.00	103.00	2	29,193	0.01%
2023/05/17	3	102.33	0	0.00	102.50	3	29,333	0.01%
2023/05/16	0	102.50	0	0.00	102.00	0	28,993	0.00%
2023/05/15	16.2	102.01	0	0.00	102.00	16.2	28,601	0.06%
2023/05/12	31.1	105.50	0	0.00	102.50	31.1	28,557	0.11%
2023/05/11	31.1	105.50	0	0.00	105.00	31.1	27,867	0.11%
2023/05/10	2	106.25	7.2	106.49	106.50	-5.2	27,910	-0.02%
2023/05/09	2	104.50	51	106.10	106.50	-49	28,140	-0.17%
2023/05/08	13	105.00	0.8	105.50	105.00	12.3	28,301	0.04%
2023/05/05	0.1	105.00	0	0.00	105.00	0.1	28,849	0.00%
2023/05/04	0	105.33	0	0.00	105.00	0	29,465	0.00%
2023/05/03	0.1	105.50	3	105.83	105.50	-3	29,917	-0.01%
2023/05/02	7	105.64	12	105.29	106.00	-5	30,781	-0.02%
2023/04/27	0.1	103.50	0	0.00	103.50	0.1	31,454	0.00%
2023/04/26	1	103.50	0	0.00	103.50	1	31,624	0.00%
2023/04/25	2.1	103.00	0	0.00	103.00	2.1	31,354	0.01%
2023/04/24	1	104.00	0	0.00	103.50	1	31,215	0.00%
2023/04/21	0	0.00	0.1	105.00	104.00	-0.1	31,240	0.00%
2023/04/20	0	0.00	3.1	104.50	104.50	-3.1	31,018	-0.01%
2023/04/19	1	104.50	1	104.50	104.00	0	31,244	0.00%
2023/04/17	1	104.00	11	104.00	104.00	-10	31,594	-0.03%
2023/04/14	1	103.50	0	0.00	104.50	1	32,030	0.00%
2023/04/12	8.1	103.00	0	0.00	102.50	8.1	32,302	0.03%
2023/04/11	21.2	103.24	1	103.50	103.50	20.2	32,585	0.06%
2023/04/10	0.1	103.50	1	103.50	103.00	-0.9	32,478	0.00%
2023/04/07	2	103.50	0	0.00	103.00	2	32,418	0.01%
2023/04/06	5	103.50	0	0.00	103.50	5	32,371	0.02%
2023/03/31	1.1	104.45	0	0.00	104.00	1.1	31,976	0.00%
2023/03/30	1	104.00	0	0.00	104.50	1	32,025	0.00%
2023/03/29	2.7	103.32	2	103.50	103.50	0.7	32,165	0.00%
2023/03/28	0.6	103.50	1	103.50	103.00	-0.4	32,556	0.00%
2023/03/27	16.1	104.31	1	103.50	103.50	15.1	32,645	0.05%
2023/03/24	1	105.50	19.3	105.44	105.50	-18.3	33,306	-0.05%
2023/03/23	10	103.50	0	0.00	103.50	10	32,568	0.03%
2023/03/22	2	103.50	1	104.00	103.50	1	32,454	0.00%
2023/03/17	0	0.00	4	103.38	103.50	-4	32,828	-0.01%
2023/03/16	0	0.00	45	102.50	102.00	-45	32,303	-0.14%
2023/03/15	0	0.00	3	102.50	102.50	-3	32,585	-0.01%
2023/03/14	0	102.00	0	0.00	102.00	0	33,160	0.00%
2023/03/13	0.1	102.00	12.4	102.68	103.00	-12.3	33,434	-0.04%
2023/03/09	10.5	102.94	0	0.00	102.50	10.5	34,973	0.03%
2023/03/08	1	104.50	2	104.00	104.00	-1	35,167	0.00%
2023/03/07	15	105.20	15.7	105.34	105.00	-0.7	35,211	0.00%
2023/03/06	3	103.50	1	103.50	103.50	2	34,782	0.01%
2023/03/03	7	102.93	11	103.05	102.50	-4	34,733	-0.01%
2023/03/02	0	0.00	36	102.01	102.50	-36	34,949	-0.10%
2023/03/01	14	100.46	19	102.00	102.00	-5	35,010	-0.01%
2023/02/24	6	101.58	0	0.00	101.00	6	34,736	0.02%
2023/02/23	5.1	102.60	0	0.00	103.00	5.1	34,341	0.01%
2023/02/22	10	102.00	0	0.00	102.00	10	34,713	0.03%
2023/02/21	6	102.50	0	0.00	102.50	6	34,783	0.02%
2023/02/20	13.1	102.96	0.2	103.50	103.00	12.9	35,331	0.04%
2023/02/17	1	103.50	0	0.00	103.50	1	35,745	0.00%
2023/02/16	0	0.00	6	103.00	103.50	-6	36,384	-0.02%
2023/02/15	9.2	101.57	2	102.00	102.50	7.2	37,202	0.02%
2023/02/14	3	101.67	3	102.00	102.00	0	37,250	0.00%
2023/02/13	0.1	101.50	20	101.25	101.00	-19.9	37,616	-0.05%
2023/02/10	6.1	101.09	14	101.50	101.50	-7.9	37,809	-0.02%
2023/02/09	0	0.00	1	101.50	101.00	-1	38,059	0.00%
2023/02/08	20	100.50	0	0.00	100.50	20	38,379	0.05%
2023/02/07	18	100.78	25	101.00	100.50	-7	38,627	-0.02%
2023/02/06	27	101.13	16	101.59	101.50	11	38,581	0.03%
2023/02/03	3.3	99.55	4	99.63	99.60	-0.7	38,523	0.00%
2023/02/02	4	100.25	0	0.00	100.00	4	38,531	0.01%
2023/02/01	5	100.10	2	100.25	100.00	3	38,077	0.01%
2023/01/31	6	99.70	7	100.33	99.70	-1	37,933	0.00%
2023/01/30	15	98.60	0	0.00	98.10	15	37,093	0.04%
2023/01/17	3	98.17	0	0.00	98.10	3	36,341	0.01%
2023/01/16	1.6	98.39	1	98.80	98.10	0.6	36,361	0.00%
2023/01/13	1	98.60	1	99.40	98.60	0	36,315	0.00%
2023/01/12	3.2	98.90	0	0.00	98.60	3.2	36,978	0.01%
2023/01/11	3.2	99.31	3	99.40	99.10	0.2	37,569	0.00%
2023/01/10	2.1	99.30	1	99.30	99.40	1.1	37,879	0.00%
2023/01/09	1.1	98.95	1	99.30	99.10	0.1	38,027	0.00%
2023/01/06	3	98.60	0	0.00	98.40	3	37,890	0.01%
2023/01/05	6.9	98.14	2	98.00	98.00	4.9	38,045	0.01%
2023/01/04	3.4	98.15	65	98.20	98.10	-61.6	38,079	-0.16%
2023/01/03	13	98.77	0	0.00	99.10	13	38,013	0.03%
2022/12/29	14	99.82	10	99.80	99.70	4	37,753	0.01%
2022/12/28	2.1	100.26	0	0.00	100.50	2.1	38,005	0.01%
2022/12/27	1	100.50	0	0.00	100.50	1	37,915	0.00%
2022/12/26	1	101.00	0	0.00	101.00	1	38,115	0.00%
2022/12/23	4.1	100.02	0	0.00	101.00	4.1	38,434	0.01%
2022/12/21	1	100.50	0	0.00	100.00	1	39,308	0.00%
2022/12/20	6.4	100.44	1	100.50	100.00	5.4	39,198	0.01%
2022/12/19	2.1	101.00	6	101.08	101.50	-3.9	39,135	-0.01%
2022/12/16	26	100.50	0	0.00	100.50	26	38,899	0.07%
2022/12/15	0.1	102.00	0	0.00	101.50	0.1	38,102	0.00%
2022/12/14	1	102.50	1	102.00	102.50	0	38,124	0.00%
2022/12/13	0.2	101.75	0	0.00	101.00	0.2	38,141	0.00%
2022/12/09	1	102.00	1	103.00	102.00	0	38,145	0.00%
2022/12/08	15	102.00	0	0.00	101.50	15	37,890	0.04%
2022/12/07	2	102.50	0	0.00	102.00	2	37,817	0.01%
2022/12/06	18.4	103.98	1	103.50	103.00	17.4	37,621	0.05%
2022/12/05	0	0.00	12	106.13	105.50	-12	37,014	-0.03%
2022/12/02	2	105.25	16	105.50	105.50	-14	36,500	-0.04%
2022/12/01	1	102.50	8	102.44	103.00	-7	35,734	-0.02%
2022/11/30	0	0.00	2	101.00	100.50	-2	34,905	-0.01%
2022/11/29	4	99.95	0	0.00	100.00	4	34,038	0.01%
2022/11/28	10.2	99.92	0	0.00	100.00	10.2	33,757	0.03%
2022/11/25	1	100.99	0	0.00	100.50	1	33,605	0.00%
2022/11/24	5.6	100.41	11	100.05	101.00	-5.4	33,507	-0.02%
2022/11/23	5.1	100.90	0	0.00	100.50	5.1	33,169	0.02%
2022/11/22	12.1	100.42	1	100.50	100.50	11.1	33,091	0.03%
2022/11/21	2	100.50	0	0.00	100.00	2	32,902	0.01%
2022/11/18	17	101.44	7	102.36	100.50	10	32,636	0.03%
2022/11/17	8.1	101.01	2	101.50	101.50	6.1	32,326	0.02%
2022/11/16	14	101.71	1	102.50	101.50	13	32,188	0.04%
2022/11/15	22	101.50	3	101.50	101.50	19	31,685	0.06%
2022/11/14	0.1	100.00	1	100.50	101.50	-0.9	31,198	0.00%
2022/11/11	10.2	100.35	3	100.50	100.00	7.2	30,512	0.02%
2022/11/10	16	100.50	0	0.00	100.50	16	29,543	0.05%
2022/11/09	3	102.00	15	102.00	102.50	-12	29,373	-0.04%
2022/11/08	3	100.33	0	0.00	100.00	3	29,190	0.01%
2022/11/07	4	99.98	1	100.00	100.00	3	29,498	0.01%
2022/11/04	14.1	99.96	14	100.00	100.50	0.1	29,858	0.00%
2022/11/03	8	101.00	0	0.00	101.00	8	29,990	0.03%
2022/11/02	3.1	101.34	0	0.00	102.00	3.1	29,765	0.01%
2022/11/01	13.3	101.09	1	101.00	101.50	12.3	29,668	0.04%
2022/10/31	2.1	102.02	19	102.34	102.50	-16.9	29,304	-0.06%
2022/10/28	10.1	103.26	3.5	103.79	104.00	6.6	29,222	0.02%
2022/10/27	6.5	104.50	0	0.00	104.00	6.5	29,368	0.02%
2022/10/26	0.1	103.50	13	103.88	104.00	-12.9	29,519	-0.04%
2022/10/25	2	102.00	6	103.42	103.50	-4	29,293	-0.01%
2022/10/24	2	103.00	0	0.00	103.00	2	29,045	0.01%
2022/10/20	1.3	101.72	12	101.58	102.50	-10.8	29,034	-0.04%
2022/10/19	3	103.33	5	104.00	103.00	-2	28,453	-0.01%
2022/10/18	6.1	104.16	0	0.00	103.50	6.1	28,204	0.02%
2022/10/17	7	104.57	1	105.00	105.00	6	28,041	0.02%
2022/10/14	2	104.75	0	0.00	105.00	2	27,956	0.01%
2022/10/13	0	0.00	6	103.50	103.50	-6	28,122	-0.02%
2022/10/12	1.1	103.09	0	0.00	103.00	1.1	27,974	0.00%
2022/10/11	3	104.17	0	0.00	104.00	3	27,628	0.01%
2022/10/07	0.1	107.50	3	107.00	107.50	-2.9	27,413	-0.01%
2022/10/06	1	108.00	7	107.14	107.50	-6	27,815	-0.02%
2022/10/05	1	106.50	6	106.42	107.00	-5	27,893	-0.02%
2022/10/04	0	0.00	25	102.50	102.50	-25	27,455	-0.09%
2022/10/03	0.2	101.33	0	0.00	101.00	0.2	27,474	0.00%
2022/09/30	13	100.00	0	0.00	102.00	13	27,695	0.05%
2022/09/29	13.2	101.05	1	101.50	101.50	12.2	27,913	0.04%
2022/09/28	14.2	101.78	2	101.50	100.50	12.2	28,002	0.04%
2022/09/27	2.1	103.29	0	0.00	103.50	2.1	27,942	0.01%
2022/09/26	6.3	104.57	0	0.00	104.00	6.3	28,760	0.02%
2022/09/22	1	106.00	0	0.00	107.00	1	29,606	0.00%
2022/09/21	5	107.10	0	0.00	107.00	5	29,763	0.02%
2022/09/20	2	107.50	1	108.00	108.50	1	29,793	0.00%
2022/09/19	1.1	107.00	0	0.00	107.00	1.1	29,797	0.00%
2022/09/16	0	0.00	1	107.50	107.50	-1	30,004	0.00%
2022/09/15	3	107.50	0	0.00	108.00	3	30,148	0.01%
2022/09/14	5	107.60	0	0.00	107.50	5	30,383	0.02%
2022/09/13	0	0.00	1	109.50	110.00	-1	30,584	0.00%
2022/09/08	1	106.50	0	0.00	107.00	1	31,113	0.00%
2022/09/07	13.3	107.26	0.1	108.00	106.00	13.2	31,387	0.04%
2022/09/06	3	107.50	1	108.00	108.50	2	31,270	0.01%
2022/09/02	11	107.73	0	0.00	107.50	11	31,931	0.03%
2022/09/01	26.1	107.90	0	0.00	107.50	26.1	32,046	0.08%
2022/08/31	6	107.50	0	0.00	109.00	6	31,915	0.02%
2022/08/30	2	108.00	0	0.00	108.50	2	31,741	0.01%
2022/08/29	11.3	108.15	1	108.50	108.00	10.3	32,006	0.03%
2022/08/26	0.1	110.00	2	110.50	110.50	-1.9	32,155	-0.01%
2022/08/25	4	109.50	0	0.00	109.50	4	32,478	0.01%
2022/08/24	8	109.31	0	0.00	109.50	8	33,426	0.02%
2022/08/23	3	110.00	0	0.00	110.00	3	34,509	0.01%
2022/08/22	1	110.00	0	0.00	111.00	1	34,940	0.00%
2022/08/19	11	111.00	1	111.00	111.00	10	35,525	0.03%
2022/08/18	5	111.00	1	112.00	112.00	4	35,898	0.01%
2022/08/17	1	112.00	20	112.00	112.50	-19	36,728	-0.05%
2022/08/16	5	110.50	0	0.00	111.00	5	36,840	0.01%
2022/08/15	5.5	111.55	10	112.00	112.00	-4.5	36,930	-0.01%
2022/08/12	0.1	112.50	10	113.00	112.50	-9.9	37,208	-0.03%
2022/08/11	0	0.00	27	112.17	113.00	-27	37,022	-0.07%
2022/08/10	16	109.94	30.4	109.67	110.00	-14.4	36,918	-0.04%
2022/08/09	0	0.00	19	109.00	109.00	-19	36,398	-0.05%
2022/08/08	4	107.00	15	108.00	108.00	-11	36,343	-0.03%
2022/08/05	5.1	108.10	1	108.50	108.00	4.1	36,295	0.01%
2022/08/04	0.1	107.00	6	108.50	108.00	-5.9	36,249	-0.02%
2022/08/03	5	107.00	1	107.50	108.50	4	35,932	0.01%
2022/08/02	13.1	107.00	13	107.42	108.00	0.1	35,709	0.00%
2022/08/01	11	108.50	0	0.00	109.00	11	35,441	0.03%
2022/07/29	0	0.00	14	109.00	109.00	-14	35,652	-0.04%
2022/07/28	12	108.42	0.1	108.50	108.50	12	35,867	0.03%
2022/07/27	32	107.84	10	109.00	108.00	22	36,003	0.06%
2022/07/26	0	0.00	11.1	108.00	108.00	-11.1	35,778	-0.03%
2022/07/25	0	0.00	35	106.74	107.50	-35	35,635	-0.10%
2022/07/22	0	0.00	0.4	106.00	106.00	-0.4	35,447	0.00%
2022/07/21	2	105.50	0	0.00	105.50	2	35,462	0.01%
2022/07/20	27	103.72	0	0.00	103.50	27	35,419	0.08%
2022/07/19	15.4	103.95	0	0.00	104.00	15.4	35,511	0.04%
2022/07/18	0.4	104.50	1	104.50	105.00	-0.6	35,446	0.00%
2022/07/15	13	104.96	2	105.50	105.00	11	35,469	0.03%
2022/07/14	0	0.00	107.5	104.46	105.00	-107.5	35,384	-0.30%	大賣/鉅額交易
2022/07/13	3	103.33	25	103.30	102.50	-22	34,910	-0.06%
2022/07/12	8.1	99.82	0	0.00	100.50	8.1	34,569	0.02%
2022/07/11	15.5	101.40	0	0.00	101.00	15.5	34,330	0.05%
2022/07/08	2	102.50	0	103.50	102.00	2	34,172	0.01%
2022/07/07	93	101.00	8	102.63	103.50	85	33,867	0.25%
2022/07/06	13.1	102.18	0	0.00	100.50	13.1	33,478	0.04%
2022/07/05	1.1	102.55	0	0.00	102.50	1.1	33,199	0.00%
2022/07/04	4.5	100.23	2	100.50	100.00	2.5	32,860	0.01%
2022/07/01	6.5	105.75	2	106.25	106.00	4.5	32,262	0.01%
2022/06/30	10	109.80	0	0.00	109.00	10	31,744	0.03%
2022/06/29	8	111.50	0	0.00	111.00	8	31,393	0.03%
2022/06/28	0	0.00	9	111.44	112.00	-9	31,168	-0.03%
2022/06/27	2	111.00	12	111.79	111.00	-10	31,040	-0.03%
2022/06/23	6	108.58	2	107.50	108.00	4	30,701	0.01%
2022/06/22	1.7	110.27	3	110.33	109.50	-1.4	30,281	0.00%
2022/06/21	4	111.63	3	111.50	112.00	1	30,597	0.00%
2022/06/20	10	109.70	6.4	109.19	109.00	3.6	30,276	0.01%
2022/06/17	11	109.55	1	110.00	109.50	10	30,071	0.03%
2022/06/16	10	112.00	3	112.17	111.50	7	29,597	0.02%
2022/06/15	10	111.50	1	112.50	112.00	9	30,439	0.03%
2022/06/14	3	111.33	0	0.00	111.50	3	30,755	0.01%
2022/06/13	9.2	111.61	2	112.00	111.50	7.2	30,823	0.02%
2022/06/10	5	114.50	0.1	114.50	114.00	4.9	30,587	0.02%
2022/06/09	0	0.00	8	115.00	115.50	-8	30,617	-0.03%
2022/06/08	6	114.00	0	0.00	114.00	6	30,518	0.02%
2022/06/07	6.4	113.50	1	114.00	113.50	5.4	30,625	0.02%
2022/06/06	1	114.50	13	115.27	115.50	-12	30,483	-0.04%
2022/06/02	3.1	113.52	9	115.17	114.00	-5.9	30,890	-0.02%
2022/06/01	13	114.92	11	115.32	114.50	2	31,010	0.01%
2022/05/31	0.1	112.50	46	111.72	113.00	-45.9	30,133	-0.15%
2022/05/30	6	109.83	10.1	109.75	110.50	-4.1	28,871	-0.01%
2022/05/27	1.1	110.41	13	110.58	110.00	-11.9	28,372	-0.04%
2022/05/26	1.2	109.83	0	0.00	109.00	1.2	27,992	0.00%
2022/05/25	0.1	109.50	4	109.00	109.50	-3.9	27,818	-0.01%
2022/05/24	4	108.00	0	0.00	108.00	4	27,347	0.01%
2022/05/23	0	0.00	2	107.75	108.00	-2	26,969	-0.01%
2022/05/20	0	0.00	12	108.00	107.00	-12	26,832	-0.04%
2022/05/19	0	0.00	3	106.33	107.50	-3	26,456	-0.01%
2022/05/18	2	107.00	2	106.50	107.00	0	26,023	0.00%
2022/05/17	0	0.00	3	104.83	105.00	-3	25,518	-0.01%
2022/05/13	1	103.50	1	103.50	104.00	0	25,172	0.00%
2022/05/09	0	0.00	1	104.00	104.00	-1	25,217	0.00%
2022/05/06	0	0.00	2	104.00	104.00	-2	25,527	-0.01%
2022/05/03	0	0.00	1.5	102.83	102.50	-1.5	25,586	-0.01%
2022/04/29	0	0.00	0.1	101.50	102.00	-0.1	25,993	0.00%
2022/04/27	3	99.90	2	100.25	100.00	1	26,323	0.00%
2022/04/26	1	101.00	0	0.00	101.00	1	26,227	0.00%
2022/04/25	7.1	100.93	0	0.00	100.50	7.1	26,131	0.03%
2022/04/19	1	102.50	0	0.00	102.00	1	26,095	0.00%
2022/04/15	0	0.00	2	103.50	103.00	-2	26,622	-0.01%
2022/04/14	0	0.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	1	103.50	0	0.00	104.00	1	27,740	0.00%
2022/04/11	0.2	102.50	0	0.00	102.00	0.2	29,853	0.00%
2022/04/08	2	102.75	1	102.50	103.00	1	29,736	0.00%
2022/04/07	6	104.25	6	103.08	103.00	0	29,605	0.00%
2022/04/06	7	104.50	0	0.00	105.00	7	29,253	0.02%
2022/04/01	1.2	104.58	1	104.50	104.50	0.2	28,990	0.00%
2022/03/31	0	0.00	0.9	106.00	106.00	-0.9	28,748	0.00%
2022/03/30	0	0.00	0.2	105.50	105.50	-0.2	28,608	0.00%
2022/03/29	1	105.50	0	0.00	105.50	1	28,506	0.00%
2022/03/28	1	105.50	5	105.40	106.00	-4	28,443	-0.01%
2022/03/25	4	106.50	3	106.50	106.00	1	28,332	0.00%
2022/03/24	6	106.58	32.2	106.27	106.50	-26.2	28,289	-0.09%
2022/03/23	0	0.00	1	104.50	105.50	-1	27,980	0.00%
2022/03/22	25	103.82	0	0.00	104.00	25	28,224	0.09%
2022/03/21	11	105.32	0	0.00	104.50	11	28,256	0.04%
2022/03/18	1	103.50	24.4	105.94	106.00	-23.4	28,271	-0.08%
2022/03/17	1	103.00	11	104.14	104.00	-10	27,192	-0.04%
2022/03/16	9	100.61	12	101.50	101.50	-3	26,806	-0.01%
2022/03/15	0	102.00	1	102.00	101.00	-1	26,458	0.00%
2022/03/14	1	102.50	1.4	103.00	102.50	-0.4	26,525	0.00%
2022/03/11	0	0.00	15	103.70	103.50	-15	26,516	-0.06%
2022/03/10	11	103.00	2	103.25	103.00	9	26,500	0.03%
2022/03/09	5	101.50	1	102.00	101.50	4	26,385	0.02%
2022/03/08	9.1	101.01	29	101.38	101.50	-19.9	26,349	-0.08%
2022/03/07	13.1	102.85	10	102.50	102.50	3.1	25,720	0.01%
2022/03/04	25	103.80	0	0.00	105.00	25	25,816	0.10%
2022/03/03	13	104.50	0	0.00	104.50	13	25,972	0.05%
2022/03/02	0	0.00	3	104.50	104.50	-3	26,143	-0.01%
2022/03/01	1	104.50	0	0.00	104.50	1	26,204	0.00%
2022/02/25	1	103.00	2.2	103.05	103.00	-1.2	26,220	0.00%
2022/02/24	21	103.10	21	103.00	102.50	0	26,098	0.00%
2022/02/23	5	105.00	8	105.00	105.00	-3	25,606	-0.01%
2022/02/22	41.1	104.45	10	104.00	104.50	31.1	25,709	0.12%
2022/02/21	3.4	106.00	11	106.05	106.00	-7.6	25,784	-0.03%
2022/02/18	6	105.50	36	106.00	105.50	-30	25,924	-0.12%
2022/02/17	6	105.50	12	106.21	106.00	-6	25,998	-0.02%
2022/02/16	0	0.00	1	105.50	105.50	-1	26,003	0.00%
2022/02/15	6.1	104.42	0	0.00	104.00	6.1	26,223	0.02%
2022/02/14	45	104.41	17	104.00	104.00	28	26,310	0.11%
2022/02/11	7	105.00	3	105.50	106.00	4	26,318	0.02%
2022/02/10	7	105.71	12	106.50	106.50	-5	26,440	-0.02%
2022/02/09	10	105.50	66	106.00	106.50	-56	26,437	-0.21%
2022/02/08	9	104.39	11.2	105.28	105.50	-2.2	26,352	-0.01%
2022/02/07	7	103.00	11	103.05	103.00	-4	25,826	-0.02%
2022/01/26	16	102.44	0	0.00	102.00	16	25,471	0.06%
2022/01/25	12	102.54	0	0.00	103.00	12	25,257	0.05%
2022/01/24	1.1	102.55	10.1	103.01	103.00	-9	25,076	-0.04%
2022/01/21	6.5	102.35	1	102.00	102.00	5.5	24,727	0.02%
2022/01/20	17	103.15	0	0.00	103.00	17	24,415	0.07%
2022/01/19	5	103.50	35	103.63	103.50	-30	24,199	-0.12%
2022/01/18	0	0.00	3	104.00	103.50	-3	24,100	-0.01%
2022/01/17	0	0.00	2.1	103.52	103.50	-2.1	24,204	-0.01%
2022/01/14	10.1	104.05	0	0.00	103.50	10.1	24,181	0.04%
2022/01/13	1	105.50	0	0.00	105.50	1	24,050	0.00%
2022/01/12	14	104.21	0	0.00	104.50	14	24,214	0.06%
2022/01/10	11	105.45	0	0.00	104.50	11	24,605	0.04%
2022/01/07	0	0.00	8.2	106.20	106.50	-8.2	24,846	-0.03%
2022/01/06	8	107.38	1	107.00	107.00	7	24,497	0.03%
2022/01/05	20	109.50	66	108.27	109.00	-46	23,990	-0.19%
2022/01/04	5	103.90	1	104.00	103.50	4	22,264	0.02%
2022/01/03	18	104.03	3	103.83	103.00	15	22,420	0.07%
2021/12/30	1	104.00	1.2	104.50	104.00	-0.2	22,693	0.00%
2021/12/29	1	104.50	0	0.00	105.00	1	23,058	0.00%
2021/12/28	0.1	105.00	4	105.00	105.50	-3.9	23,528	-0.02%
2021/12/27	0	0.00	1	104.50	104.50	-1	23,690	0.00%
2021/12/24	0	0.00	6	104.50	104.00	-6	24,112	-0.02%
2021/12/22	9	103.50	0	0.00	103.50	9	24,599	0.04%
2021/12/21	2	104.00	2	104.00	104.50	0	24,777	0.00%
2021/12/20	1	103.50	0	0.00	103.00	1	24,788	0.00%
2021/12/17	4	103.50	0	0.00	103.50	4	24,743	0.02%
2021/12/16	9	103.94	1	105.50	103.50	8	24,530	0.03%
2021/12/14	2	104.00	1	104.00	104.50	1	24,867	0.00%
2021/12/13	8	105.00	0	0.00	104.50	8	24,882	0.03%
2021/12/10	8	105.00	5	105.00	105.00	3	25,648	0.01%
2021/12/08	2	105.75	0	0.00	105.00	2	25,632	0.01%
2021/12/07	6	105.75	2	106.50	106.00	4	25,267	0.02%
2021/12/06	2	105.50	1	106.50	106.50	1	25,185	0.00%
2021/12/02	0	0.00	2	106.50	105.00	-2	25,365	-0.01%
2021/12/01	0	0.00	3.1	105.18	105.50	-3.1	25,219	-0.01%
2021/11/30	24.1	103.36	4	105.00	103.50	20.1	25,243	0.08%
2021/11/29	18	102.83	25	104.64	103.50	-7	24,913	-0.03%
2021/11/26	41.1	104.23	2	104.00	103.50	39.1	24,820	0.16%
2021/11/25	16	105.16	0	0.00	105.00	16	24,927	0.06%
2021/11/24	8	105.06	4	105.00	105.50	4	24,868	0.02%
2021/11/23	7	106.36	0	0.00	106.00	7	24,601	0.03%
2021/11/22	8	106.69	0	0.00	106.50	8	24,446	0.03%
2021/11/19	16	107.16	0	0.00	106.50	16	24,384	0.07%
2021/11/18	30	106.53	0	0.00	107.00	30	24,337	0.12%
2021/11/17	19	107.03	0	0.00	107.00	19	24,205	0.08%
2021/11/16	3	108.00	0.4	108.00	108.00	2.6	24,180	0.01%
2021/11/15	2.1	108.74	0	0.00	108.00	2.1	24,775	0.01%
2021/11/12	14	108.00	5	109.00	109.00	9	24,877	0.04%
2021/11/11	11.1	107.73	0	0.00	107.50	11.1	24,858	0.04%
2021/11/09	5	107.00	3	107.00	108.00	2	25,521	0.01%
2021/11/08	2	107.50	12	107.50	107.50	-10	25,431	-0.04%
2021/11/05	1	108.50	9	108.44	109.00	-8	25,877	-0.03%
2021/11/03	1	108.00	4	108.00	107.50	-3	26,495	-0.01%
2021/11/01	0	0.00	2	108.00	106.50	-2	26,974	-0.01%
2021/10/29	2	107.00	0	0.00	107.00	2	27,025	0.01%
2021/10/28	2	108.25	0	0.00	108.50	2	27,041	0.01%
2021/10/27	15	107.83	0	0.00	108.00	15	27,205	0.06%
2021/10/26	2	108.50	1	109.00	109.00	1	27,413	0.00%
2021/10/25	0	0.00	2	108.25	108.00	-2	27,459	-0.01%
2021/10/22	0	0.00	1	108.00	107.50	-1	27,653	0.00%
2021/10/20	9	106.56	0	0.00	107.50	9	27,916	0.03%
2021/10/19	2	107.00	5	107.00	107.00	-3	27,785	-0.01%
2021/10/18	1	107.50	24	110.50	107.50	-23	28,334	-0.08%
2021/10/15	2.1	109.02	14	109.18	109.50	-11.9	28,682	-0.04%
2021/10/14	0	0.00	12	107.04	106.50	-12	28,303	-0.04%
2021/10/13	2	105.25	1	105.50	105.50	1	28,537	0.00%
2021/10/12	24	105.25	0	0.00	105.00	24	28,786	0.08%
2021/10/08	3	107.33	3.5	107.50	108.00	-0.5	29,185	0.00%
2021/10/07	1	106.50	22	106.23	107.00	-21	29,179	-0.07%
2021/10/06	1	103.50	2.5	103.91	103.00	-1.5	29,150	-0.01%
2021/10/05	2.2	101.57	0	0.00	101.50	2.2	28,786	0.01%
2021/10/04	2	103.00	6	104.75	103.00	-4	28,567	-0.01%
2021/10/01	34.2	103.28	0	0.00	103.00	34.2	28,543	0.12%
2021/09/30	7	104.79	0	0.00	105.00	7	28,439	0.02%
2021/09/29	19.2	105.16	1	104.50	105.00	18.2	28,792	0.06%
2021/09/28	8	106.38	0	0.00	106.50	8	29,592	0.03%
2021/09/27	0	0.00	2	108.25	107.50	-2	29,497	-0.01%
2021/09/24	8	107.63	0.6	107.50	107.50	7.4	29,530	0.03%
2021/09/23	7	107.36	0	0.00	106.50	7	29,793	0.02%
2021/09/22	7	106.50	0	0.00	107.00	7	29,774	0.02%
2021/09/15	1	109.50	13	110.15	108.50	-12	29,612	-0.04%
2021/09/14	3	107.50	0	0.00	107.50	3	29,019	0.01%
2021/09/10	0	0.00	11	108.45	108.00	-11	29,390	-0.04%
2021/09/09	1	107.50	0	0.00	107.00	1	29,660	0.00%
2021/09/08	4	107.75	0	0.00	107.50	4	29,623	0.01%
2021/09/07	46	108.68	0	0.00	108.50	46	29,547	0.16%
2021/09/06	10	111.50	24	112.50	111.00	-14	29,553	-0.05%
2021/09/02	0	0.00	23	112.15	111.50	-23	29,768	-0.08%
2021/09/01	1	111.50	1	110.50	111.00	0	29,654	0.00%
2021/08/31	0	0.00	4.1	109.15	111.00	-4.1	29,587	-0.01%
2021/08/30	1	108.00	0	0.00	109.00	1	29,418	0.00%
2021/08/26	11.1	107.50	0	0.00	107.50	11.1	29,835	0.04%
2021/08/25	10	108.00	2	108.00	108.50	8	30,168	0.03%
2021/08/24	1	108.00	12	108.96	109.00	-11	30,304	-0.04%
2021/08/23	1	106.00	13.4	107.01	107.50	-12.4	30,576	-0.04%
2021/08/20	0	0.00	5	104.10	104.50	-5	30,649	-0.02%
2021/08/19	21.3	104.19	0	0.00	103.00	21.3	31,163	0.07%
2021/08/18	3	105.00	1	105.00	107.00	2	30,717	0.01%
2021/08/17	3	106.67	5	107.50	106.50	-2	31,031	-0.01%
2021/08/16	8	106.69	0	0.00	107.50	8	31,124	0.03%
2021/08/13	9	109.11	11	109.05	109.00	-2	31,441	-0.01%
2021/08/12	0	0.00	3	109.50	109.00	-3	31,378	-0.01%
2021/08/11	4	106.75	2	107.50	109.00	2	31,859	0.01%
2021/08/10	12.1	109.54	0	0.00	108.50	12.1	32,440	0.04%
2021/08/09	2	112.00	0	0.00	112.00	2	33,341	0.01%
2021/08/06	0.1	112.50	1	113.00	112.50	-0.9	33,684	0.00%
2021/08/03	3	111.00	0	0.00	111.50	3	37,309	0.01%
2021/08/02	2	110.50	7	113.00	113.00	-5	37,640	-0.01%
2021/07/30	12	110.67	1	110.50	110.00	11	38,246	0.03%
2021/07/28	1	109.50	1	109.50	110.50	0	39,142	0.00%
2021/07/27	2.1	110.79	8	110.63	111.50	-5.9	40,042	-0.01%
2021/07/26	2	110.00	3	110.50	110.00	-1	40,774	0.00%
2021/07/23	2	110.50	1	110.50	110.50	1	40,978	0.00%
2021/07/22	2	111.00	3	110.67	110.50	-1	41,267	0.00%
2021/07/21	11	113.23	9	113.50	112.50	2	41,185	0.00%
2021/07/20	3	114.67	1	115.50	114.50	2	40,817	0.00%
2021/07/19	11	117.00	2	117.00	116.50	9	41,033	0.02%
2021/07/16	0	0.00	7.8	118.94	119.50	-7.8	41,627	-0.02%
2021/07/15	2	117.75	14	118.29	119.50	-12	41,646	-0.03%
2021/07/14	0.5	116.00	2.4	116.83	116.00	-1.9	41,038	0.00%
2021/07/13	0	0.00	14	116.86	116.50	-14	41,122	-0.03%
2021/07/12	3	114.50	1	115.00	115.00	2	41,396	0.00%
2021/07/09	22	113.75	2	113.50	114.00	20	41,770	0.05%
2021/07/08	0	0.00	1	115.50	115.50	-1	42,184	0.00%
2021/07/07	6	115.08	1	116.00	115.00	5	42,614	0.01%
2021/07/06	9	116.44	3.4	116.35	116.50	5.6	43,302	0.01%
2021/07/05	1	115.00	36	115.04	117.00	-35	43,911	-0.08%
2021/07/02	8	111.50	1	112.00	111.50	7	43,223	0.02%
2021/07/01	17	111.79	1	112.00	112.00	16	43,510	0.04%
2021/06/30	1	112.50	12	113.42	112.00	-11	43,940	-0.03%
2021/06/29	5	111.50	0	0.00	111.50	5	45,039	0.01%
2021/06/28	21	111.74	1	112.00	111.50	20	46,909	0.04%
2021/06/25	5	114.00	2	113.75	113.00	3	47,286	0.01%
2021/06/24	0.2	112.50	30	113.33	113.00	-29.8	47,379	-0.06%
2021/06/23	3	108.50	5.1	111.10	111.50	-2.1	47,741	0.00%
2021/06/22	1	108.50	2	109.50	108.50	-1	48,354	0.00%
2021/06/21	29.1	109.69	0.1	109.00	108.50	29	49,335	0.06%
2021/06/18	1	112.00	0	0.00	111.50	1	50,635	0.00%
2021/06/17	16	110.56	2	111.50	113.00	14	51,947	0.03%
2021/06/16	2	112.00	2	112.50	111.50	0	54,351	0.00%
2021/06/15	1	112.50	0	0.00	113.00	1	56,251	0.00%
2021/06/11	10	114.00	12	112.92	113.50	-2	58,242	0.00%
2021/06/10	1	111.00	2	110.75	110.50	-1	59,189	0.00%
2021/06/09	2	109.50	1	110.00	109.50	1	60,027	0.00%
2021/06/08	1	110.50	1	110.50	110.50	0	61,243	0.00%
2021/06/07	4	110.38	0	0.00	110.50	4	62,197	0.01%
2021/06/04	27	109.63	3	110.67	112.00	24	62,654	0.04%
2021/06/03	3	111.17	2	112.25	111.00	1	62,906	0.00%
2021/06/02	6	112.33	1	112.00	112.00	5	63,414	0.01%
2021/06/01	3	113.50	3	114.17	114.50	0	64,306	0.00%
2021/05/31	9	112.22	1	113.00	113.50	8	65,255	0.01%
2021/05/28	1	110.50	1	111.00	111.00	0	66,126	0.00%
2021/05/27	6	108.58	3	109.33	109.50	3	66,575	0.00%
2021/05/26	2	111.75	3	111.67	111.50	-1	67,559	0.00%
2021/05/25	1	111.00	3	111.83	112.00	-2	69,013	0.00%
2021/05/24	0	0.00	1	108.50	109.50	-1	69,079	0.00%
2021/05/21	2	109.00	7.1	108.80	109.50	-5.1	69,408	-0.01%
2021/05/20	0	0.00	4	105.75	106.00	-4	69,516	-0.01%
2021/05/19	3.1	105.18	2	105.00	105.00	1.1	70,236	0.00%
2021/05/18	3	104.00	2.8	105.38	107.00	0.2	70,231	0.00%
2021/05/17	7.4	99.47	16	99.56	98.20	-8.6	70,387	-0.01%
2021/05/14	3	104.83	2	104.75	104.50	1	70,236	0.00%
2021/05/13	5	101.18	22	101.34	103.00	-17	70,571	-0.02%
2021/05/12	27.2	102.39	21	100.74	102.00	6.2	70,334	0.01%
2021/05/11	11.3	108.13	16	107.34	107.00	-4.7	69,233	-0.01%
2021/05/10	6	113.58	1	113.00	113.00	5	69,994	0.01%
2021/05/07	1	117.00	17.8	115.84	117.50	-16.8	72,312	-0.02%
2021/05/06	6	111.83	2	111.75	112.50	4	73,359	0.01%
2021/05/05	9	111.83	9	110.78	110.00	0	74,195	0.00%
2021/05/04	24	109.50	3	111.00	108.50	21	75,249	0.03%
2021/05/03	10	113.10	7	113.07	112.50	3	76,133	0.00%
2021/04/29	8	117.50	5	117.80	116.00	3	78,603	0.00%
2021/04/28	5	117.40	1	117.00	117.00	4	79,282	0.01%
2021/04/27	5	119.60	11	120.00	118.50	-6	80,842	-0.01%
2021/04/26	12	118.04	17.5	118.29	117.50	-5.5	81,368	-0.01%
2021/04/23	4	117.75	2	118.00	119.00	2	82,262	0.00%
2021/04/22	15.1	118.99	15	119.33	117.50	0.1	84,441	0.00%
2021/04/21	6	120.00	3	121.17	120.00	3	88,574	0.00%
2021/04/20	6	121.33	8.1	121.57	122.00	-2.1	89,305	0.00%
2021/04/19	9	122.28	4	121.75	121.50	5	90,633	0.01%
2021/04/16	1	122.50	7	123.14	123.50	-6	91,260	-0.01%
2021/04/15	2.4	120.67	3.4	120.91	121.00	-1	92,273	0.00%
2021/04/14	12	120.58	1	121.00	121.50	11	93,500	0.01%
2021/04/13	0	0.00	18.2	122.25	122.50	-18.2	96,281	-0.02%
2021/04/12	25	121.14	23	120.63	120.50	2	99,322	0.00%
2021/04/09	11	121.27	1	121.50	120.00	10	102,027	0.01%
2021/04/08	6	122.33	3	122.67	122.50	3	101,224	0.00%
2021/04/07	5	123.00	4	123.63	123.50	1	101,243	0.00%
2021/04/06	7	123.00	12	123.33	122.50	-5	101,439	0.00%
2021/04/01	17	122.41	8	123.88	121.50	9	101,864	0.01%
2021/03/31	34	124.38	5.2	124.40	124.00	28.8	102,143	0.03%
2021/03/30	1	129.00	11	129.09	129.50	-10	100,661	-0.01%
2021/03/29	10	127.95	3.2	128.00	128.50	6.8	100,823	0.01%
2021/03/26	3	126.83	8	127.44	126.50	-5	101,700	0.00%
2021/03/25	10.1	126.70	54	127.47	126.50	-43.9	101,299	-0.04%
2021/03/24	20	129.33	39	129.54	128.00	-19	100,686	-0.02%
2021/03/23	7	132.07	13	131.77	130.50	-6	99,806	-0.01%
2021/03/22	94	127.46	25	127.38	130.00	69	98,701	0.07%
2021/03/19	36	125.28	84	125.19	123.50	-48	97,546	-0.05%
2021/03/18	86.1	129.74	13	129.73	129.50	73.1	95,637	0.08%
2021/03/17	17	126.03	12.8	126.01	126.00	4.2	94,357	0.00%
2021/03/16	4	121.75	6	122.58	123.00	-2	92,873	0.00%
2021/03/15	2	120.00	15.9	120.03	121.00	-13.9	92,452	-0.02%
2021/03/12	12	119.00	27	119.50	120.00	-15	93,263	-0.02%
2021/03/11	0.1	117.00	18	117.00	117.00	-17.9	94,385	-0.02%
2021/03/10	1	115.00	2	115.50	115.50	-1	93,926	0.00%
2021/03/09	0	0.00	7	113.93	115.00	-7	93,640	-0.01%
2021/03/08	8	114.44	3	114.17	113.50	5	93,481	0.01%
2021/03/05	14.1	114.50	3	115.33	115.00	11.1	92,985	0.01%
2021/03/04	11.1	114.14	1	114.50	114.50	10.1	92,545	0.01%
2021/03/03	0	0.00	23.1	114.96	115.50	-23.1	91,575	-0.03%
2021/03/02	10	113.90	0	0.00	112.00	10	90,689	0.01%
2021/02/26	35	112.94	5	112.90	112.00	30	90,179	0.03%
2021/02/25	13	114.35	23.2	115.19	116.50	-10.2	88,553	-0.01%
2021/02/24	1	110.50	4	112.50	110.50	-3	87,097	0.00%
2021/02/23	1	108.50	3	110.33	111.50	-2	86,598	0.00%
2021/02/22	13.1	112.19	5	112.20	111.00	8.1	86,137	0.01%
2021/02/19	8.2	110.20	2	110.50	110.00	6.2	85,645	0.01%
2021/02/18	3	113.33	9.8	113.50	113.00	-6.8	84,850	-0.01%
2021/02/17	4	113.75	2	114.25	114.00	2	84,908	0.00%
2021/02/05	19	114.32	4	115.13	113.50	15	83,928	0.02%
2021/02/04	12	114.25	23	114.00	114.00	-11	83,134	-0.01%
2021/02/03	2	116.50	5	116.80	116.50	-3	82,680	0.00%
2021/02/02	5.2	115.54	7	116.14	116.50	-1.8	82,107	0.00%
2021/02/01	6	110.00	5	109.10	113.00	1	81,389	0.00%
2021/01/29	34.1	114.89	10	115.30	111.50	24.1	79,640	0.03%
2021/01/28	13	119.15	9	119.39	118.50	4	76,874	0.01%
2021/01/27	4	122.88	10.5	123.14	123.00	-6.5	75,136	-0.01%
2021/01/26	9	122.28	3	122.83	122.00	6	73,916	0.01%
2021/01/25	16	120.50	14.7	120.94	123.00	1.3	72,070	0.00%
2021/01/22	19	120.63	27.9	120.46	121.50	-8.9	70,174	-0.01%
2021/01/21	1.1	116.97	6.1	117.00	117.00	-5	67,021	-0.01%
2021/01/20	10	115.75	16	116.25	114.50	-6	66,129	-0.01%
2021/01/19	11	114.73	28.8	114.84	115.00	-17.8	64,197	-0.03%
2021/01/18	6	112.92	5.5	113.95	114.00	0.5	63,005	0.00%
2021/01/15	24	115.48	16	115.97	115.50	8	61,737	0.01%
2021/01/14	21.2	112.69	45.1	113.68	116.00	-23.9	59,302	-0.04%
2021/01/13	2	106.25	6	106.00	106.50	-4	54,542	-0.01%
2021/01/12	9.6	104.28	5	104.90	104.00	4.6	53,983	0.01%
2021/01/11	9	107.33	6	107.92	107.50	3	53,647	0.01%
2021/01/08	12.1	107.33	3.1	107.48	108.00	9	53,291	0.02%
2021/01/07	5.5	106.77	16.7	106.53	107.00	-11.2	51,832	-0.02%
2021/01/06	211	106.83	195.7	103.13	105.00	15.3	50,561	0.03%	大買/大賣/
2021/01/05	13	103.04	28.1	103.73	104.00	-15	47,274	-0.03%
2021/01/04	16	96.80	12.3	96.32	99.90	3.7	44,037	0.01%
2020/12/31	0	0.00	5	91.66	92.00	-5	40,427	-0.01%
2020/12/30	2	90.50	14	91.04	91.60	-12	40,179	-0.03%
2020/12/29	4	90.65	6	91.03	90.40	-2	39,796	-0.01%
2020/12/28	4.1	92.12	6.2	92.60	91.80	-2.2	39,355	-0.01%
2020/12/25	11	91.75	32	91.29	91.80	-21	38,556	-0.05%
2020/12/24	5	89.30	13	89.43	89.60	-8	37,188	-0.02%
2020/12/23	10	88.87	6	88.67	88.80	4	37,032	0.01%
2020/12/22	12	88.62	14	88.89	87.70	-2	36,732	-0.01%
2020/12/21	8	87.51	8.2	87.84	88.00	-0.2	36,124	0.00%
2020/12/18	0.5	87.70	2	87.55	87.70	-1.5	35,941	0.00%
2020/12/17	1	87.80	7	87.77	87.80	-6	35,866	-0.02%
2020/12/16	2	87.90	11	87.77	88.20	-9	35,716	-0.03%
2020/12/15	12	86.79	2	87.00	87.10	10	35,463	0.03%
2020/12/14	1	87.70	6	88.67	87.70	-5	35,162	-0.01%
2020/12/11	10	86.70	46	86.96	87.60	-36	34,666	-0.10%
2020/12/10	20.1	87.76	24	87.93	87.70	-3.9	33,930	-0.01%
2020/12/09	3.1	88.51	7.4	89.01	89.00	-4.3	33,480	-0.01%
2020/12/08	29.4	88.78	15	87.99	87.60	14.4	32,621	0.04%
2020/12/07	33.5	86.29	35.2	86.15	87.90	-1.7	31,140	-0.01%
2020/12/04	48	83.13	42	83.00	82.90	6	28,798	0.02%
2020/12/03	20.2	82.08	2	82.10	82.00	18.2	28,368	0.06%
2020/12/02	3	82.40	2	82.85	82.70	1	28,204	0.00%
2020/12/01	2	82.60	1	82.60	82.90	1	28,227	0.00%
2020/11/30	2	82.60	3	82.70	82.30	-1	28,504	0.00%
2020/11/27	0	0.00	3	82.60	82.60	-3	27,917	-0.01%
2020/11/26	2	82.80	9	82.90	83.00	-7	27,869	-0.03%
2020/11/25	9	81.91	11	81.95	82.00	-2	27,823	-0.01%
2020/11/24	1	82.10	0	0.00	82.00	1	27,853	0.00%
2020/11/23	0	0.00	2	82.80	82.90	-2	27,877	-0.01%
2020/11/19	2.2	82.65	0	0.00	82.90	2.2	27,618	0.01%
2020/11/18	2	83.20	0	0.00	83.20	2	27,595	0.01%
2020/11/17	0	0.00	3	82.90	83.00	-3	27,491	-0.01%
2020/11/16	2.3	82.49	17.3	82.46	82.60	-15	27,885	-0.05%
2020/11/13	24	81.28	10.9	81.40	81.40	13.1	27,577	0.05%
2020/11/12	1	81.00	1	81.70	81.90	0	27,494	0.00%
2020/11/11	4	80.80	16	81.36	81.60	-12	27,213	-0.04%
2020/11/10	3	80.70	12	80.89	80.80	-9	27,174	-0.03%
2020/11/09	10	80.80	16.1	81.19	81.20	-6.1	28,235	-0.02%
2020/11/06	10.2	79.50	7	79.57	79.70	3.2	28,321	0.01%
2020/11/05	1	78.80	7.4	79.00	79.00	-6.4	28,488	-0.02%
2020/11/04	1.3	78.36	5.7	78.99	78.80	-4.4	29,073	-0.01%
2020/11/03	13	78.38	0	0.00	78.30	13	29,122	0.04%
2020/11/02	0	0.00	19	78.01	78.30	-19	29,432	-0.06%
2020/10/30	17	77.50	0	0.00	77.50	17	29,600	0.06%
2020/10/29	13.2	77.50	24	77.75	78.00	-10.8	29,550	-0.04%
2020/10/28	21.5	79.00	0	0.00	78.30	21.5	30,059	0.07%
2020/10/27	17.2	79.56	0	0.00	80.00	17.2	30,234	0.06%
2020/10/26	1.2	80.28	5	80.38	80.20	-3.8	30,632	-0.01%
2020/10/23	2	80.65	1.2	80.70	80.70	0.8	31,049	0.00%
2020/10/21	12.4	81.07	24	80.82	80.40	-11.6	32,779	-0.04%
2020/10/20	14	81.39	0	0.00	81.40	14	33,058	0.04%
2020/10/19	8.4	81.22	44.9	80.42	81.30	-36.6	33,610	-0.11%
2020/10/16	8.3	78.82	9	79.21	78.60	-0.7	33,408	0.00%
2020/10/15	11	77.70	10	78.30	78.10	1	33,847	0.00%
2020/10/14	5.5	78.16	0	0.00	78.00	5.5	34,602	0.02%
2020/10/13	1	78.40	11	78.57	78.90	-10	34,800	-0.03%
2020/10/12	0.3	78.50	48	78.54	78.70	-47.7	35,259	-0.14%
2020/10/08	0	0.00	12.1	77.97	78.00	-12.1	35,425	-0.03%
2020/10/07	4	77.40	0	0.00	77.40	4	35,744	0.01%
2020/10/06	5.4	77.71	2	78.05	77.80	3.4	36,066	0.01%
2020/10/05	1.5	77.63	6	78.15	77.70	-4.5	36,653	-0.01%
2020/09/30	4.2	77.67	8	77.70	77.40	-3.8	37,159	-0.01%
2020/09/29	5.3	77.29	3	77.80	77.00	2.3	37,455	0.01%
2020/09/28	1	76.40	1	76.30	76.90	0	37,793	0.00%
2020/09/25	2.5	74.44	13	75.03	74.30	-10.5	38,001	-0.03%
2020/09/24	15.4	75.91	5	76.00	75.00	10.4	38,076	0.03%
2020/09/23	1	76.70	0	0.00	76.70	1	37,687	0.00%
2020/09/22	34	76.69	35	76.93	76.80	-1	38,132	0.00%
2020/09/21	0	0.00	6	78.08	77.40	-6	38,706	-0.02%
2020/09/18	49	77.79	0	0.00	77.60	49	40,000	0.12%
2020/09/17	25	78.48	6	78.30	78.10	19	40,947	0.05%
2020/09/16	21.3	78.80	1	78.70	78.80	20.3	41,362	0.05%
2020/09/15	2	79.00	3	79.23	79.10	-1	41,339	0.00%
2020/09/14	2.3	79.31	4	79.25	79.40	-1.7	41,646	0.00%
2020/09/11	2	78.30	2.2	78.32	78.50	-0.2	41,491	0.00%
2020/09/10	0	78.50	7	78.44	78.50	-7	41,523	-0.02%
2020/09/09	6	77.25	0	0.00	77.90	6	41,410	0.01%
2020/09/08	0	0.00	4	77.70	77.50	-4	41,473	-0.01%
2020/09/07	1	77.00	0	0.00	77.30	1	41,611	0.00%
2020/09/04	7	76.93	11	77.04	76.90	-4	41,954	-0.01%
2020/09/03	13.4	78.63	3	78.70	77.70	10.4	41,789	0.02%
2020/09/02	0	0.00	13	77.19	77.80	-13	41,734	-0.03%
2020/09/01	14	77.02	6	76.87	77.00	8	42,211	0.02%
2020/08/31	7	76.90	0	0.00	76.90	7	42,474	0.02%
2020/08/28	4	77.43	3	78.00	77.50	1	42,692	0.00%
2020/08/27	10.3	77.92	12	77.50	77.50	-1.7	42,988	0.00%
2020/08/26	0	0.00	1	78.00	78.20	-1	43,281	0.00%
2020/08/25	2	78.20	11	78.35	78.30	-9	43,441	-0.02%
2020/08/24	2	77.90	2	77.90	77.60	0	43,891	0.00%
2020/08/21	17	78.14	0	0.00	78.20	17	43,964	0.04%
2020/08/20	12	77.54	37	77.99	77.10	-25	43,929	-0.06%
2020/08/19	1.2	79.90	5	80.12	79.30	-3.8	43,368	-0.01%
2020/08/18	11	79.59	53	79.42	79.80	-42	43,283	-0.10%
2020/08/17	7	80.46	7	80.39	80.20	0	43,604	0.00%
2020/08/14	0	0.00	22	80.25	80.40	-22	43,618	-0.05%
2020/08/13	47	80.12	3	79.77	79.50	44	43,559	0.10%
2020/08/12	3.6	80.74	32.4	81.19	81.40	-28.8	42,948	-0.07%
2020/08/11	22	80.10	4	79.90	79.80	18	43,139	0.04%
2020/08/10	9	79.71	22	80.39	80.50	-13	43,407	-0.03%
2020/08/07	6	78.52	0	0.00	78.30	6	43,275	0.01%
2020/08/06	6	78.82	1	79.40	79.00	5	43,625	0.01%
2020/08/05	5	78.12	2	78.30	77.90	3	43,829	0.01%
2020/08/04	1	77.80	1	77.80	78.10	0	44,340	0.00%
2020/08/03	15	77.72	1.4	77.67	77.10	13.6	44,597	0.03%
2020/07/30	13	77.96	0	0.00	78.00	13	43,832	0.03%
2020/07/29	11	78.74	3	78.70	78.00	8	43,666	0.02%
2020/07/28	23	79.57	11	79.03	78.40	12	43,848	0.03%
2020/07/27	33.3	78.53	8	78.21	78.00	25.3	43,342	0.06%
2020/07/24	20.3	81.05	0	0.00	80.00	20.3	42,760	0.05%
2020/07/23	19	81.51	5	82.22	82.10	14	42,348	0.03%
2020/07/22	6	85.50	0	0.00	85.90	6	41,517	0.01%
2020/07/21	17	85.36	0	0.00	85.30	17	40,594	0.04%
2020/07/20	3	86.00	4	86.28	86.80	-1	39,798	0.00%
2020/07/17	3	88.50	0.3	87.90	88.00	2.7	39,066	0.01%
2020/07/16	0	0.00	16	87.32	87.60	-16	39,095	-0.04%
2020/07/15	3.2	86.85	1	86.60	86.60	2.2	38,790	0.01%
2020/07/14	4	86.65	15	86.60	86.30	-11	39,163	-0.03%
2020/07/13	12	85.47	20	86.32	86.70	-8	39,298	-0.02%
2020/07/10	5.5	85.25	3	85.20	84.80	2.5	39,392	0.01%
2020/07/09	6	86.22	4	86.40	86.20	2	39,134	0.01%
2020/07/08	0	0.00	3	87.17	87.00	-3	38,728	-0.01%
2020/07/07	22	86.38	11	86.18	87.00	11	38,430	0.03%
2020/07/06	1	86.40	32	86.44	86.40	-31	38,484	-0.08%
2020/07/03	4	85.30	0	0.00	85.30	4	39,251	0.01%
2020/07/02	19	85.41	3	85.93	86.00	16	39,318	0.04%
2020/07/01	8.2	87.15	2	87.40	85.90	6.2	39,567	0.02%
2020/06/30	2	86.10	7	86.06	86.30	-5	39,234	-0.01%
2020/06/29	7	84.36	13	84.67	85.20	-6	38,911	-0.02%
2020/06/24	12.3	82.98	46.1	82.90	83.50	-33.8	37,861	-0.09%
2020/06/23	11	79.89	10.8	80.20	80.20	0.3	37,387	0.00%
2020/06/22	2.1	78.71	0	0.00	78.90	2.1	37,269	0.01%
2020/06/19	9	78.42	0	0.00	78.80	9	37,883	0.02%
2020/06/16	1	78.50	15	78.23	78.40	-14	40,122	-0.03%
2020/06/15	6.3	77.36	13	77.22	77.00	-6.7	41,533	-0.02%
2020/06/12	4	77.40	0	0.00	78.00	4	42,349	0.01%
2020/06/11	10.3	78.74	6	79.53	78.60	4.3	42,992	0.01%
2020/06/10	4	79.70	1	79.70	79.90	3	43,388	0.01%
2020/06/09	1	79.10	2	79.50	79.50	-1	44,767	0.00%
2020/06/08	3.2	79.47	6.1	79.17	79.70	-3	45,559	-0.01%
2020/06/05	6	78.03	6	78.08	78.50	0	45,175	0.00%
2020/06/04	1	78.50	6	78.17	78.40	-5	45,232	-0.01%
2020/06/03	1.6	78.04	9	78.13	78.10	-7.4	45,254	-0.02%
2020/06/02	1	76.90	24	77.10	77.10	-23	45,186	-0.05%
2020/06/01	0	0.00	2	76.50	76.20	-2	45,106	0.00%
2020/05/27	1	74.90	0	0.00	75.30	1	45,453	0.00%
2020/05/26	4	74.98	7	75.03	74.80	-3	45,969	-0.01%
2020/05/25	8	73.24	4	73.30	73.60	4	46,216	0.01%
2020/05/22	8	73.95	0	0.00	73.60	8	46,552	0.02%
2020/05/21	2	74.80	4	74.83	74.70	-2	46,325	0.00%
2020/05/20	3.5	74.59	0	0.00	74.50	3.5	46,417	0.01%
2020/05/19	18	75.07	1	75.50	74.80	17	46,489	0.04%
2020/05/18	14.4	75.40	3.5	75.76	75.00	10.9	46,100	0.02%
2020/05/15	19	77.24	4	77.35	77.10	15	45,526	0.03%
2020/05/14	6	78.40	4	78.25	78.20	2	45,023	0.00%
2020/05/13	14	78.46	11	78.53	78.80	3	44,680	0.01%
2020/05/12	13	77.49	0	0.00	77.30	13	44,565	0.03%
2020/05/11	3	78.63	15	78.32	78.90	-12	44,747	-0.03%
2020/05/08	3	76.40	15	76.61	76.20	-12	44,242	-0.03%
2020/05/07	3	75.63	3	75.33	75.20	0	44,308	0.00%
2020/05/06	0	0.00	3	74.40	74.30	-3	44,218	-0.01%
2020/05/05	7	74.24	0	0.00	74.10	7	44,492	0.02%
2020/05/04	18	74.50	1	74.40	74.50	17	44,768	0.04%
2020/04/30	3	76.33	10	76.46	77.00	-7	44,694	-0.02%
2020/04/29	1	75.80	6	75.75	75.60	-5	44,975	-0.01%
2020/04/28	0	0.00	11	75.04	75.20	-11	45,609	-0.02%
2020/04/27	0	0.00	2	74.90	74.90	-2	47,798	0.00%
2020/04/24	2	73.75	0	0.00	73.80	2	47,910	0.00%
2020/04/23	4	73.80	0	0.00	74.00	4	48,896	0.01%
2020/04/22	1	73.40	2	72.95	73.90	-1	48,768	0.00%
2020/04/21	15	74.01	1	73.70	73.50	14	48,703	0.03%
2020/04/20	13	76.45	2	76.00	76.20	11	48,171	0.02%
2020/04/17	14	75.81	24	76.24	75.80	-10	48,024	-0.02%
2020/04/16	1	74.50	11	74.50	74.00	-10	47,392	-0.02%
2020/04/15	15	74.23	10	74.45	74.10	5	47,157	0.01%
2020/04/14	2	73.65	10	74.18	74.40	-8	47,387	-0.02%
2020/04/13	4	73.48	11	73.29	73.10	-7	47,485	-0.01%
2020/04/10	5.3	73.71	0	0.00	73.90	5.3	47,506	0.01%
2020/04/09	11	74.09	6	74.80	74.00	5	47,817	0.01%
2020/04/08	33	74.63	6	74.15	75.00	27	47,242	0.06%
2020/04/07	0	0.00	3	71.60	71.20	-3	45,981	-0.01%
2020/04/06	1	69.70	2	69.75	70.20	-1	45,466	0.00%
2020/04/01	3	70.03	4	70.18	70.00	-1	44,975	0.00%
2020/03/31	2	70.15	1	70.00	69.90	1	44,733	0.00%
2020/03/30	5	69.64	1	69.90	70.00	4	44,283	0.01%
2020/03/27	11	70.95	2	71.10	70.10	9	43,919	0.02%
2020/03/26	10	70.77	8	70.95	71.00	2	43,204	0.00%
2020/03/25	7	72.00	26	72.49	71.40	-19	43,208	-0.04%
2020/03/24	2	70.00	12	70.28	69.40	-10	42,793	-0.02%
2020/03/23	42	67.47	27	67.76	67.50	15	43,074	0.03%
2020/03/20	10	69.19	11	70.02	70.80	-1	42,561	0.00%
2020/03/19	8	67.18	4	68.15	66.30	4	41,412	0.01%
2020/03/18	14	70.31	6	70.53	70.00	8	40,185	0.02%
2020/03/17	12	70.98	2	71.65	70.60	10	39,472	0.03%
2020/03/16	26.6	72.71	0	0.00	71.10	26.6	38,858	0.07%
2020/03/13	6.3	70.75	8	72.20	74.60	-1.7	38,007	0.00%
2020/03/12	8	75.19	2	75.10	74.70	6	36,846	0.02%
2020/03/11	15	79.80	15	79.10	78.60	0	35,761	0.00%
2020/03/10	27	78.93	17	79.54	79.40	10	35,582	0.03%
2020/03/09	6.8	79.41	0	0.00	79.10	6.8	35,358	0.02%
2020/03/06	2	81.25	0	0.00	80.80	2	35,166	0.01%
2020/03/05	1	83.00	15.3	82.82	82.70	-14.3	35,040	-0.04%
2020/03/04	14	81.72	0	0.00	81.70	14	35,049	0.04%
2020/03/03	1	80.80	6	81.23	81.00	-5	34,888	-0.01%
2020/03/02	7.4	78.92	1	78.70	79.20	6.4	34,638	0.02%
2020/02/27	21.3	80.86	15	80.20	80.30	6.3	34,937	0.02%
2020/02/26	26	81.16	20	81.60	81.10	6	34,982	0.02%
2020/02/25	12.2	81.22	15	81.97	82.30	-2.8	34,763	-0.01%
2020/02/24	5	80.92	3	80.73	80.70	2	34,847	0.01%
2020/02/21	2.2	82.09	0	0.00	81.70	2.2	35,036	0.01%
2020/02/20	1	82.70	0	0.00	82.80	1	36,338	0.00%
2020/02/19	0.3	83.80	4	83.08	83.80	-3.8	36,346	-0.01%
2020/02/18	3	83.27	1	83.20	83.40	2	36,642	0.01%
2020/02/17	1	83.90	0	0.00	83.90	1	37,750	0.00%
2020/02/14	3	84.73	0	0.00	84.90	3	38,341	0.01%
2020/02/12	4	84.98	5.2	84.70	85.50	-1.2	40,708	0.00%
2020/02/10	5	79.96	2	82.30	82.00	3	42,608	0.01%
2020/02/07	1	82.80	0	0.00	82.90	1	43,602	0.00%
2020/02/06	1	82.50	0	0.00	83.60	1	45,059	0.00%
2020/02/05	1	82.20	0	0.00	82.20	1	46,922	0.00%
2020/02/04	3.2	82.12	0	0.00	82.20	3.2	48,200	0.01%
2020/02/03	5	78.84	3	80.37	82.20	2	48,094	0.00%
2020/01/31	6	83.87	4	83.55	83.20	2	47,505	0.00%
2020/01/30	17	84.04	4	84.23	83.10	13	47,070	0.03%
2020/01/20	1	92.10	0.8	92.00	92.30	0.2	44,925	0.00%
2020/01/17	0	0.00	12	92.13	92.30	-12	44,926	-0.03%
2020/01/16	0	0.00	3	90.07	90.00	-3	44,307	-0.01%
2020/01/15	0	0.00	1	90.10	89.90	-1	45,467	0.00%
2020/01/13	0	0.00	1	89.30	89.60	-1	46,698	0.00%
2020/01/10	0	0.00	10	88.39	89.00	-10	47,630	-0.02%
2020/01/09	6.6	87.31	1	87.60	87.10	5.6	48,452	0.01%
2020/01/08	4	87.08	15	86.73	86.50	-11	48,573	-0.02%
2020/01/07	4	89.15	1	89.10	89.10	3	48,302	0.01%
2020/01/06	1	90.30	1	90.50	90.50	0	48,395	0.00%
2020/01/03	1.2	91.52	5.6	91.78	91.60	-4.4	48,271	-0.01%
2020/01/02	0	0.00	3	91.00	90.80	-3	48,116	-0.01%
2019/12/31	0	0.00	2	90.90	90.80	-2	48,193	0.00%
2019/12/30	0.2	90.90	0	0.00	90.90	0.2	48,265	0.00%
2019/12/27	1	91.70	13	91.58	91.50	-12	48,462	-0.02%
2019/12/26	0	0.00	1	90.90	90.80	-1	48,560	0.00%
2019/12/25	0	0.00	4	91.05	91.00	-4	49,146	-0.01%
2019/12/23	0	0.00	1	90.80	91.50	-1	49,552	0.00%
2019/12/20	3	91.10	1	91.90	91.10	2	49,578	0.00%
2019/12/19	1	91.50	0	0.00	92.20	1	49,260	0.00%
2019/12/18	0	0.00	10	92.20	92.40	-10	48,958	-0.02%
2019/12/16	11.4	91.74	7	91.30	91.60	4.4	48,561	0.01%
2019/12/13	1	91.10	8	91.59	91.00	-7	48,552	-0.01%
2019/12/12	0	0.00	11	91.43	91.00	-11	48,727	-0.02%
2019/12/11	0	0.00	1	90.90	91.30	-1	48,865	0.00%
2019/12/10	3	90.37	1	90.40	90.30	2	49,354	0.00%
2019/12/09	6	91.05	6	91.30	91.00	0	49,715	0.00%
2019/12/05	0	0.00	1	90.50	89.90	-1	49,467	0.00%
2019/12/03	0	0.00	6	89.15	90.00	-6	49,672	-0.01%
2019/12/02	0.1	88.50	2	87.00	88.60	-1.9	49,485	0.00%
2019/11/29	7	89.00	6	89.00	88.50	1	49,213	0.00%
2019/11/28	2	90.40	5	90.60	89.80	-3	48,897	-0.01%
2019/11/27	0	0.00	1	90.60	90.60	-1	49,237	0.00%
2019/11/26	0	0.00	5	90.06	89.90	-5	49,243	-0.01%
2019/11/25	17	89.77	1	90.90	89.60	16	48,294	0.03%
2019/11/22	0.2	91.30	0	0.00	91.40	0.2	47,978	0.00%
2019/11/21	2.2	91.14	3	91.70	92.50	-0.8	47,972	0.00%
2019/11/20	1.1	91.68	0	0.00	91.90	1.1	47,375	0.00%
2019/11/19	2	91.00	11	92.37	92.80	-9	47,024	-0.02%
2019/11/18	0.5	90.00	6	90.45	90.50	-5.5	45,679	-0.01%
2019/11/15	0	0.00	3	90.10	90.10	-3	45,397	-0.01%
2019/11/14	6.2	90.12	2	90.80	89.30	4.2	45,007	0.01%
2019/11/13	9	89.73	0	0.00	89.70	9	44,081	0.02%
2019/11/12	2.2	89.61	16	89.36	91.00	-13.8	43,699	-0.03%
2019/11/11	14	88.40	18	88.39	87.90	-4	42,815	-0.01%
2019/11/08	10	91.50	1	92.60	90.90	9	41,247	0.02%
2019/11/07	10	90.40	13	90.41	90.80	-3	39,749	-0.01%
2019/11/06	12	89.96	8	89.93	90.40	4	38,542	0.01%
2019/11/05	14	89.88	3	89.63	90.00	11	37,282	0.03%
2019/11/04	1.2	87.75	24	87.51	89.00	-22.8	36,054	-0.06%
2019/11/01	1	83.80	20	83.60	84.80	-19	34,294	-0.06%
2019/10/31	3	80.97	0	0.00	80.60	3	33,093	0.01%
2019/10/30	3	80.07	0	0.00	80.20	3	32,959	0.01%
2019/10/29	0	0.00	2	81.10	80.80	-2	32,835	-0.01%
2019/10/28	0	0.00	1	80.10	80.10	-1	32,576	0.00%
2019/10/25	1	80.00	6	80.20	80.20	-5	32,470	-0.02%
2019/10/24	1	80.50	0	0.00	80.50	1	32,252	0.00%
2019/10/23	12	80.34	7	80.07	80.50	5	32,630	0.02%
2019/10/22	5	78.70	16.8	79.22	79.50	-11.8	32,364	-0.04%
2019/10/21	1.1	77.39	0.8	77.30	77.60	0.3	31,601	0.00%
2019/10/18	0	0.00	6	77.75	76.90	-6	31,704	-0.02%
2019/10/17	0	0.00	8	75.68	77.20	-8	30,791	-0.03%
2019/10/16	0	0.00	12	74.86	75.00	-12	29,769	-0.04%
2019/10/15	2	74.75	1.1	75.05	74.70	0.9	29,704	0.00%
2019/10/14	0	0.00	2	74.15	74.50	-2	30,027	-0.01%
2019/10/09	0.1	73.00	0	0.00	72.90	0.1	29,767	0.00%
2019/10/08	0	0.00	2	73.90	74.00	-2	29,894	-0.01%
2019/10/07	2	73.65	4	73.58	73.40	-2	29,759	-0.01%
2019/10/03	7.3	71.86	1	72.00	72.00	6.3	29,708	0.02%
2019/10/02	2	72.40	0	0.00	72.30	2	29,572	0.01%
2019/10/01	7	72.53	6	72.40	72.60	1	29,331	0.00%
2019/09/27	2	74.10	6	73.60	73.20	-4	28,815	-0.01%
2019/09/26	3.5	74.36	0	0.00	74.00	3.5	28,901	0.01%
2019/09/25	1.3	74.34	5	74.80	74.80	-3.7	28,895	-0.01%
2019/09/23	1	74.60	0	0.00	74.70	1	29,240	0.00%
2019/09/20	0	0.00	1	74.50	74.50	-1	29,577	0.00%
2019/09/19	4	73.90	0	0.00	73.50	4	29,314	0.01%
2019/09/18	2.1	74.21	13	74.32	74.40	-10.9	29,144	-0.04%
2019/09/17	17	74.70	0	0.00	74.60	17	29,059	0.06%
2019/09/16	8	75.49	4	75.90	76.00	4	29,303	0.01%
2019/09/12	1	75.80	150	75.57	76.00	-149	29,068	-0.51%	大賣/鉅額交易
2019/09/11	3.8	74.50	5	75.14	74.50	-1.2	28,869	0.00%
2019/09/10	53	73.92	0	0.00	74.10	53	28,884	0.18%
2019/09/09	8.1	74.92	8	75.01	74.70	0.1	29,030	0.00%
2019/09/06	5	75.50	6	75.60	75.00	-1	29,372	0.00%
2019/09/05	13	75.10	54	74.81	74.90	-41	29,587	-0.14%
2019/09/03	0	0.00	50	74.20	73.60	-50	29,905	-0.17%
2019/09/02	1	74.40	10	74.10	74.00	-9	30,251	-0.03%
2019/08/30	10	73.60	11.1	73.61	74.20	-1.1	30,587	0.00%
2019/08/29	2	71.90	0	0.00	71.90	2	30,724	0.01%
2019/08/28	1	72.10	0	0.00	72.40	1	31,041	0.00%
2019/08/27	51.1	72.20	1	72.40	72.20	50.1	31,307	0.16%
2019/08/26	61	71.72	0	0.00	72.00	61	31,562	0.19%
2019/08/23	109	73.46	0	0.00	73.30	109	31,812	0.34%	大買/鉅額交易
2019/08/22	14	74.03	1	73.80	73.90	13	32,267	0.04%
2019/08/21	6	73.00	17	73.25	73.50	-11	34,158	-0.03%
2019/08/20	2	72.50	0	0.00	72.40	2	34,127	0.01%
2019/08/19	15	72.61	1.1	72.69	72.40	13.9	34,491	0.04%
2019/08/16	1	71.50	10	72.57	72.00	-9	35,197	-0.03%
2019/08/15	4	71.60	1	71.70	71.60	3	35,147	0.01%
2019/08/14	3	73.10	3	73.93	72.60	0	35,268	0.00%
2019/08/13	7	73.10	0.1	73.20	72.90	6.9	35,218	0.02%
2019/08/12	0.2	73.80	1	73.90	73.70	-0.8	35,749	0.00%
2019/08/08	2	72.80	1.8	73.57	73.10	0.2	36,472	0.00%
2019/08/07	2	73.00	2	73.20	72.90	0	37,306	0.00%
2019/08/06	13	71.80	20	71.29	73.30	-7	37,843	-0.02%
2019/08/05	3	73.33	3	73.27	72.80	0	37,786	0.00%
2019/08/02	8	75.86	2	76.00	75.50	6	37,404	0.02%
2019/07/31	1	77.90	3	78.50	78.60	-2	37,041	-0.01%
2019/07/30	0	0.00	4	77.83	77.80	-4	37,167	-0.01%
2019/07/29	3	78.27	0	0.00	78.40	3	37,511	0.01%
2019/07/26	1	78.40	1	78.50	78.40	0	37,626	0.00%
2019/07/25	7	78.53	4	78.28	78.60	3	37,671	0.01%
2019/07/24	9	81.22	1	81.40	81.30	8	37,192	0.02%
2019/07/23	2	80.90	4	81.00	80.90	-2	36,534	-0.01%
2019/07/22	0	0.00	1	80.00	80.60	-1	36,414	0.00%
2019/07/19	1	79.70	34	79.73	79.30	-33	36,308	-0.09%
2019/07/18	16	79.28	2	79.20	79.00	14	36,773	0.04%
2019/07/17	2	79.40	1	79.50	79.30	1	37,533	0.00%
2019/07/16	0	0.00	16.2	79.02	80.00	-16.2	37,702	-0.04%
2019/07/15	14	77.04	39	78.16	78.10	-25	38,121	-0.07%
2019/07/12	41	77.73	0	0.00	77.60	41	40,175	0.10%
2019/07/11	4	78.20	3	78.17	78.20	1	41,245	0.00%
2019/07/05	1	78.00	0.2	78.20	78.20	0.8	44,148	0.00%
2019/07/04	4	77.70	0	0.00	77.70	4	44,538	0.01%
2019/07/03	4	78.00	4	78.20	77.50	0	44,768	0.00%
2019/07/02	2	79.00	1	79.10	79.10	1	45,091	0.00%
2019/07/01	0	0.00	25	78.80	79.40	-25	45,435	-0.06%
2019/06/27	0	0.00	1	77.50	77.40	-1	48,925	0.00%
2019/06/24	6	76.27	0.1	77.10	77.10	5.9	48,644	0.01%
2019/06/21	5	77.88	2	78.40	76.80	3	48,291	0.01%
2019/06/20	0	0.00	0.5	77.70	77.70	-0.5	47,665	0.00%
2019/06/19	2	76.70	3	77.03	77.20	-1	47,481	0.00%
2019/06/18	7	76.01	2	76.35	75.90	5	46,966	0.01%
2019/06/17	0	0.00	3	76.03	76.40	-3	46,586	-0.01%
2019/06/14	0	0.00	4	75.03	75.10	-4	46,296	-0.01%
2019/06/13	2	73.85	0	0.00	74.20	2	45,938	0.00%
2019/06/12	2	73.10	7	72.46	73.70	-5	45,892	-0.01%
2019/06/10	4	71.68	0	0.00	72.10	4	45,277	0.01%
2019/06/06	4	71.18	3	71.57	71.10	1	44,971	0.00%
2019/06/05	6	71.60	0	0.00	71.00	6	44,606	0.01%
2019/06/04	3.5	72.13	1	71.80	71.80	2.5	44,249	0.01%
2019/06/03	3.4	72.59	6	72.98	73.40	-2.6	43,903	-0.01%
2019/05/31	12	74.40	5	74.56	73.90	7	43,607	0.02%
2019/05/30	21	72.64	2	72.55	73.40	19	42,989	0.04%
2019/05/29	12	70.32	2	71.30	72.20	10	42,844	0.02%
2019/05/28	3	71.50	1	71.60	71.20	2	42,521	0.00%
2019/05/27	1	71.40	0	0.00	71.40	1	40,574	0.00%
2019/05/24	0.6	71.90	0	0.00	71.40	0.6	40,541	0.00%
2019/05/23	5	72.06	1	71.50	71.50	4	40,262	0.01%
2019/05/22	5	74.24	10	74.20	74.00	-5	39,723	-0.01%
2019/05/21	3	74.83	41	75.18	75.00	-38	39,988	-0.10%
2019/05/17	9	75.22	38	74.98	74.70	-29	39,707	-0.07%
2019/05/16	11	76.34	0	0.00	75.90	11	39,278	0.03%
2019/05/15	5	77.92	0	0.00	77.80	5	38,512	0.01%
2019/05/14	1	79.60	6	79.87	79.70	-5	37,886	-0.01%
2019/05/13	0	0.00	5	82.80	81.20	-5	37,563	-0.01%
2019/05/10	17.1	83.76	6	85.17	83.70	11.1	37,575	0.03%
2019/05/09	11.1	85.00	0.6	84.50	84.30	10.5	37,560	0.03%
2019/05/08	1	85.80	0	0.00	85.90	1	37,350	0.00%
2019/05/07	1	87.20	44	87.02	86.60	-43	37,276	-0.12%
2019/05/06	36	85.70	7	85.43	84.90	29	37,269	0.08%
2019/05/03	1	87.90	24.6	87.37	88.20	-23.6	36,812	-0.06%
2019/05/02	10	86.50	0	0.00	86.90	10	36,616	0.03%
2019/04/30	12.2	86.69	0.4	86.90	86.90	11.8	36,365	0.03%
2019/04/29	15	87.88	5	87.82	87.80	10	36,026	0.03%
2019/04/26	2	86.90	1	87.40	87.40	1	35,703	0.00%
2019/04/25	2.1	86.80	3.6	86.63	86.80	-1.5	35,423	0.00%
2019/04/24	9	87.34	0.5	86.90	86.90	8.5	35,170	0.02%
2019/04/23	5	87.42	3.2	87.75	88.30	1.8	34,864	0.01%
2019/04/22	4	87.90	1	88.80	87.80	3	34,003	0.01%
2019/04/19	11.7	89.42	34	90.00	88.90	-22.3	33,706	-0.07%
2019/04/18	38	93.23	36	92.06	91.60	2	32,619	0.01%
2019/04/17	15.2	91.62	21	91.51	91.80	-5.8	30,553	-0.02%
2019/04/16	11	90.32	17	90.06	89.90	-6	29,346	-0.02%
2019/04/15	5	88.96	0	0.00	89.30	5	28,411	0.02%
2019/04/12	0	0.00	2	86.00	86.50	-2	27,828	-0.01%
2019/04/11	5	84.22	9	83.87	83.80	-4	27,456	-0.01%
2019/04/10	1	82.80	2	83.00	83.00	-1	26,990	0.00%
2019/04/09	2	82.50	1	82.20	82.50	1	26,686	0.00%
2019/04/08	5.2	82.40	5.2	82.66	82.40	0	26,501	0.00%
2019/04/03	7	81.57	1.8	81.22	81.90	5.2	25,825	0.02%
2019/04/02	25.2	82.51	34	82.09	82.00	-8.8	25,304	-0.03%
2019/04/01	12	79.10	54.2	79.20	80.80	-42.2	23,838	-0.18%
2019/03/29	10	71.65	1	73.50	73.50	9	21,133	0.04%
2019/03/27	0.3	71.90	0	0.00	71.90	0.3	21,359	0.00%
2019/03/26	0.1	71.80	14	71.80	71.80	-13.9	21,516	-0.06%
2019/03/25	15	71.29	0.9	71.50	71.20	14.1	21,784	0.06%
2019/03/22	8.2	72.88	0	0.00	73.00	8.2	21,732	0.04%
2019/03/21	3	72.97	1	73.00	73.00	2	21,996	0.01%
2019/03/20	0	0.00	1	72.40	72.40	-1	22,458	0.00%
2019/03/19	0	0.00	12	72.05	72.30	-12	23,024	-0.05%
2019/03/18	1	71.70	22	71.74	72.00	-21	23,226	-0.09%
2019/03/15	0.2	70.90	0.8	70.90	70.60	-0.7	23,470	0.00%
2019/03/13	5	70.78	0	0.00	70.70	5	24,214	0.02%
2019/03/12	1	71.10	0	0.00	71.20	1	24,353	0.00%
2019/03/11	9.4	70.51	0	0.00	70.40	9.4	24,453	0.04%
2019/03/08	12	71.20	0	0.00	70.70	12	24,916	0.05%
2019/03/07	6	71.60	0	0.00	71.60	6	25,765	0.02%
2019/03/06	1	72.10	0	0.00	72.50	1	26,193	0.00%
2019/03/04	2.1	71.66	4	72.10	72.20	-2	26,928	-0.01%
2019/02/26	22	72.80	20	73.10	72.80	2	26,722	0.01%
2019/02/25	0	0.00	4	73.30	73.40	-4	26,937	-0.01%
2019/02/22	10	73.18	1	73.40	73.50	9	27,267	0.03%
2019/02/21	1	73.80	10	73.71	73.80	-9	27,552	-0.03%
2019/02/20	1	73.10	1.1	73.00	73.20	-0.1	27,545	0.00%
2019/02/19	2	72.00	13.9	71.96	72.00	-11.9	27,169	-0.04%
2019/02/18	2	71.00	2	71.50	71.00	0	27,351	0.00%
2019/02/15	0.2	70.50	0	0.00	70.30	0.2	27,533	0.00%
2019/02/14	3	71.40	0	0.00	71.40	3	27,638	0.01%
2019/02/13	5	72.00	9	72.20	72.00	-4	27,733	-0.01%
2019/02/12	0	0.00	11	71.61	72.00	-11	27,694	-0.04%
2019/02/11	20	70.10	20	70.40	69.90	0	27,543	0.00%
2019/01/29	1	70.10	0	0.00	69.90	1	27,329	0.00%
2019/01/24	0.2	70.00	3	69.90	70.00	-2.8	27,455	-0.01%
2019/01/23	2	69.90	10	70.20	69.70	-8	27,740	-0.03%
2019/01/22	2	70.60	3	70.50	70.70	-1	27,933	0.00%
2019/01/21	2	71.00	9	71.16	71.20	-7	28,393	-0.02%
2019/01/18	1	70.50	0	0.00	70.80	1	29,728	0.00%
2019/01/16	1	70.40	0	0.00	70.20	1	31,610	0.00%
2019/01/15	0	0.00	3	70.50	70.30	-3	31,959	-0.01%
2019/01/14	11	68.73	0	0.00	68.70	11	32,168	0.03%
2019/01/11	1	69.70	2.2	69.50	69.40	-1.2	33,547	0.00%
2019/01/09	0	0.00	1	69.90	69.90	-1	33,515	0.00%
2019/01/08	2	68.40	0	0.00	68.60	2	33,510	0.01%
2019/01/07	0	0.00	3	68.83	69.30	-3	33,710	-0.01%
2019/01/04	4	67.48	1	67.70	67.60	3	33,606	0.01%
2019/01/03	3	68.83	0	0.00	68.90	3	33,646	0.01%
2019/01/02	10	71.20	11	70.80	70.10	-1	33,501	0.00%
2018/12/26	3	71.00	1	71.00	70.20	2	34,354	0.01%
2018/12/21	1	70.70	0	0.00	71.40	1	35,779	0.00%
2018/12/20	0	0.00	1	71.80	71.50	-1	35,804	0.00%
2018/12/17	1	71.40	0	0.00	71.10	1	36,093	0.00%
2018/12/14	1	72.30	0	0.00	71.50	1	36,528	0.00%
2018/12/13	6.3	72.59	2	72.30	73.00	4.3	36,813	0.01%
2018/12/12	5	70.70	2	71.10	71.20	3	37,341	0.01%
2018/12/10	9.4	67.77	0	0.00	67.70	9.4	37,759	0.02%
2018/12/07	2	69.40	3	69.30	69.10	-1	37,568	0.00%
2018/12/06	5	69.50	0	0.00	69.00	5	37,365	0.01%
2018/12/03	1	73.90	0	0.00	74.00	1	36,977	0.00%
2018/11/30	0	0.00	1	73.70	71.90	-1	36,598	0.00%
2018/11/29	4	73.80	11	73.52	72.40	-7	35,692	-0.02%
2018/11/28	2	71.30	2	71.60	73.10	0	35,289	0.00%
2018/11/27	1	70.30	0	0.00	70.70	1	34,839	0.00%
2018/11/26	0	0.00	10	71.30	71.00	-10	34,800	-0.03%
2018/11/23	0	0.00	4	70.12	70.00	-4	34,663	-0.01%
2018/11/22	16	69.83	7	69.60	69.50	9	34,653	0.03%
2018/11/21	3.2	69.68	5	70.08	70.60	-1.8	34,466	-0.01%
2018/11/20	1	72.50	1	72.30	71.00	0	34,147	0.00%
2018/11/19	6	73.35	2	73.40	73.40	4	33,901	0.01%
2018/11/16	0	0.00	1	74.90	74.30	-1	34,199	0.00%
2018/11/14	1.6	74.11	1	73.70	73.30	0.6	34,998	0.00%
2018/11/12	0	0.00	1	76.10	76.20	-1	34,899	0.00%
2018/11/08	3	76.97	2	77.85	76.60	1	35,138	0.00%
2018/11/06	14	78.44	5	78.68	77.30	9	35,016	0.03%
2018/11/05	6	80.23	2	80.05	80.00	4	35,081	0.01%
2018/11/02	4	80.78	5	80.82	81.00	-1	35,222	0.00%
2018/11/01	2.2	79.72	9	79.81	79.90	-6.8	35,105	-0.02%
2018/10/31	1	77.70	7.8	78.35	78.80	-6.8	35,267	-0.02%
2018/10/30	1.2	75.65	3	75.87	76.40	-1.8	35,030	-0.01%
2018/10/29	4.2	76.68	2	76.70	75.50	2.2	35,063	0.01%
2018/10/26	24	78.35	33.7	76.25	76.20	-9.7	35,074	-0.03%
2018/10/17	16	70.03	4	70.23	68.10	12	34,592	0.03%
2018/10/16	10.1	70.14	0	70.50	70.40	10.1	33,758	0.03%
2018/10/15	1	70.50	1	70.60	70.50	0	33,489	0.00%
2018/10/12	11	70.36	6	71.55	71.90	5	33,508	0.01%
2018/10/11	23	70.70	4	70.78	70.10	19	33,512	0.06%
2018/10/09	1	75.60	0	0.00	75.30	1	32,293	0.00%
2018/10/08	1	75.50	0	0.00	75.50	1	32,342	0.00%
2018/10/05	9	75.91	1	75.80	75.60	8	32,631	0.02%
2018/10/04	12	76.67	11	76.29	76.20	1	32,542	0.00%
2018/10/02	1	78.20	0	0.00	78.10	1	32,896	0.00%
2018/10/01	1	80.00	1.4	80.21	79.90	-0.4	32,641	0.00%
2018/09/28	2	79.00	11	79.11	79.20	-9	32,840	-0.03%
2018/09/27	8	78.19	4	78.27	78.70	4	32,499	0.01%
2018/09/26	2	77.10	2	76.70	77.30	0	32,279	0.00%
2018/09/21	2	75.15	1	75.80	75.80	1	32,370	0.00%
2018/09/20	1.9	75.75	1	75.50	75.60	0.9	32,265	0.00%
2018/09/19	0	0.00	2	76.25	76.40	-2	32,294	-0.01%
2018/09/18	2	76.50	0	0.00	75.80	2	32,335	0.01%
2018/09/17	5	77.70	2	78.00	77.80	3	32,456	0.01%
2018/09/14	10	77.35	2	77.75	77.90	8	32,799	0.02%
2018/09/13	13.1	76.21	0	0.00	76.00	13.1	32,828	0.04%
2018/09/12	3	77.57	1	77.10	77.00	2	32,740	0.01%
2018/09/11	2	77.40	12	76.92	77.70	-10	32,803	-0.03%
2018/09/10	9	76.24	2	75.10	75.10	7	33,096	0.02%
2018/09/07	25	78.17	14	77.80	77.70	11	32,715	0.03%
2018/09/06	18	79.32	10	79.43	79.30	8	32,743	0.02%
2018/09/05	3	80.13	0	0.00	80.10	3	32,558	0.01%
2018/09/04	1	80.10	1	80.30	80.10	0	32,939	0.00%
2018/09/03	22	80.13	10	80.10	80.10	12	33,317	0.04%
2018/08/31	2	80.50	0	0.00	80.50	2	34,592	0.01%
2018/08/30	22	81.12	1	81.20	80.90	21	35,372	0.06%
2018/08/28	10	81.10	0	0.00	81.20	10	35,877	0.03%
2018/08/27	0	0.00	2	81.00	81.00	-2	36,077	-0.01%
2018/08/24	1	80.90	0	0.00	81.10	1	36,106	0.00%
2018/08/20	2	81.20	0	0.00	81.00	2	38,555	0.01%
2018/08/17	1	81.50	0	0.00	81.10	1	39,047	0.00%
2018/08/16	1	81.60	1	81.10	81.20	0	39,033	0.00%
2018/08/15	7	80.73	10	80.50	81.10	-3	38,932	-0.01%
2018/08/14	43.1	82.51	0	0.00	81.30	43.1	38,576	0.11%
2018/08/13	12	84.28	0	0.00	83.80	12	37,744	0.03%
2018/08/10	0	0.00	47	85.90	85.90	-47	37,559	-0.13%
2018/08/08	0	0.00	1	85.00	85.00	-1	37,984	0.00%
2018/08/07	0	0.00	2	84.80	84.40	-2	38,653	-0.01%
2018/08/06	2	84.40	2	84.30	84.60	0	40,277	0.00%
2018/08/03	1	83.10	0	0.00	83.80	1	40,685	0.00%
2018/07/30	0	0.00	11	83.65	84.20	-11	40,734	-0.03%
2018/07/27	10	83.10	0	0.00	83.20	10	40,533	0.02%
2018/07/26	0	0.00	11	82.81	83.50	-11	40,985	-0.03%
2018/07/25	1	82.80	0	0.00	82.70	1	41,156	0.00%
2018/07/24	7	85.30	4	85.65	85.20	3	41,023	0.01%
2018/07/23	0	0.00	24	85.40	85.50	-24	40,405	-0.06%
2018/07/20	2	85.00	10	85.50	85.30	-8	40,448	-0.02%
2018/07/19	0	0.00	6	85.00	85.20	-6	40,634	-0.01%
2018/07/18	1	84.10	6	84.30	84.10	-5	41,177	-0.01%
2018/07/17	10	83.00	1	83.10	82.90	9	41,148	0.02%
2018/07/16	0	0.00	1	83.20	82.80	-1	41,273	0.00%
2018/07/13	1	81.70	9	82.30	82.90	-8	42,018	-0.02%
2018/07/12	1	81.20	0	0.00	81.20	1	42,639	0.00%
2018/07/11	1	80.70	0	0.00	81.60	1	42,885	0.00%
2018/07/10	0	0.00	3	80.70	80.50	-3	42,680	-0.01%
2018/07/09	0	0.00	3	81.10	80.80	-3	42,584	-0.01%
2018/07/06	12.1	80.59	1	80.50	80.50	11.1	42,830	0.03%
2018/07/05	5	81.10	0	0.00	81.20	5	42,840	0.01%
2018/07/04	4	81.03	1	81.40	81.60	3	43,143	0.01%
2018/07/03	1	81.40	1	80.60	80.70	0	43,802	0.00%
2018/07/02	1.1	81.68	0	0.00	81.00	1.1	44,386	0.00%
2018/06/29	2	81.10	2	82.95	83.20	0	44,722	0.00%
2018/06/28	10.2	80.62	0	0.00	80.50	10.2	46,328	0.02%
2018/06/27	1	81.30	5	81.40	80.90	-4	46,430	-0.01%
2018/06/26	1	80.30	5	80.60	81.00	-4	46,386	-0.01%
2018/06/25	5	81.62	0	0.00	81.50	5	46,072	0.01%
2018/06/22	2	82.10	0	0.00	82.30	2	45,973	0.00%
2018/06/21	1	83.10	0	0.00	82.70	1	45,954	0.00%
2018/06/20	2	82.00	2	82.20	83.00	0	46,402	0.00%
2018/06/19	8.1	83.31	0	0.00	83.00	8.1	46,024	0.02%
2018/06/15	15	84.75	0	0.00	85.00	15	45,391	0.03%
2018/06/14	56	85.94	0	0.00	85.50	56	44,934	0.12%
2018/06/13	3	87.57	1	87.90	87.80	2	44,377	0.00%
2018/06/12	4	87.23	0	0.00	87.70	4	45,087	0.01%
2018/06/11	2	88.10	0	0.00	87.40	2	45,024	0.00%
2018/06/08	8	89.18	0	0.00	88.30	8	45,184	0.02%
2018/06/07	1	89.70	16	90.07	91.20	-15	44,916	-0.03%
2018/06/06	0	0.00	27	89.10	89.10	-27	44,888	-0.06%
2018/06/05	0	0.00	0.1	88.10	88.10	-0.1	45,553	0.00%
2018/06/04	1	87.90	5	87.70	87.80	-4	45,573	-0.01%
2018/06/01	1	86.40	0	0.00	86.60	1	45,724	0.00%
2018/05/31	11	87.43	0	0.00	85.70	11	45,907	0.02%
2018/05/30	15.1	87.07	7	87.61	87.40	8.1	45,020	0.02%
2018/05/29	2	88.00	0	0.00	87.60	2	44,829	0.00%
2018/05/28	25	88.80	64	88.43	88.80	-39	44,821	-0.09%
2018/05/25	6.9	86.33	32	86.00	86.50	-25.1	44,419	-0.06%
2018/05/24	1	84.00	0	0.00	84.10	1	44,188	0.00%
2018/05/23	1	83.90	0	0.00	83.60	1	44,702	0.00%
2018/05/22	40.1	84.87	2	84.20	84.00	38.1	45,124	0.08%
2018/05/21	0	0.00	15.5	85.12	85.00	-15.5	45,700	-0.03%
2018/05/18	3	84.80	13	84.40	83.90	-10	46,339	-0.02%
2018/05/17	4.1	84.91	1	84.20	84.20	3.1	47,022	0.01%
2018/05/16	24.1	85.25	13	84.98	84.60	11.1	47,215	0.02%
2018/05/15	5.1	87.73	10	89.00	86.00	-4.9	47,488	-0.01%
2018/05/14	29	88.94	86	89.08	89.00	-57	48,662	-0.12%
2018/05/11	0	0.00	16	84.38	85.00	-16	47,388	-0.03%
2018/05/10	0	0.00	1	82.90	82.90	-1	47,391	0.00%
2018/05/09	2	82.20	0	0.00	81.80	2	47,644	0.00%
2018/05/08	20	81.75	16	82.14	82.60	4	48,053	0.01%
2018/05/07	5	80.92	15	81.29	81.60	-10	48,209	-0.02%
2018/05/04	10	80.40	1	80.60	80.40	9	48,519	0.02%
2018/05/03	17	80.42	0	0.00	80.10	17	48,855	0.03%
2018/04/30	1	82.90	1	82.40	82.90	0	49,029	0.00%
2018/04/27	5	80.90	11	81.15	81.50	-6	49,363	-0.01%
2018/04/26	1	80.80	5	80.60	80.60	-4	49,915	-0.01%
2018/04/25	6.1	79.93	0	0.00	80.40	6.1	50,957	0.01%
2018/04/24	13	81.24	4	80.85	80.60	9	51,057	0.02%
2018/04/23	12.1	83.14	15	83.11	83.00	-2.9	50,484	-0.01%
2018/04/20	4.1	84.04	8	84.13	84.00	-3.9	50,371	-0.01%
2018/04/19	5	84.42	6.8	83.96	85.00	-1.8	50,547	0.00%
2018/04/18	42	85.10	30	85.40	84.80	12	50,204	0.02%
2018/04/17	4	86.70	1	86.70	86.50	3	50,087	0.01%
2018/04/16	7	87.06	0	0.00	87.60	7	50,333	0.01%
2018/04/13	5	87.10	6	87.10	87.00	-1	50,506	0.00%
2018/04/12	47	87.08	0	0.00	86.80	47	50,851	0.09%
2018/04/11	42	87.69	30	88.60	87.30	12	51,181	0.02%
2018/04/10	3	87.17	0	0.00	87.00	3	51,411	0.01%
2018/04/09	2	86.80	0	0.00	87.40	2	51,757	0.00%
2018/04/03	12.1	87.25	1	87.00	87.20	11.1	51,281	0.02%
2018/04/02	13	87.75	1	88.40	88.10	12	50,921	0.02%
2018/03/31	49.3	89.37	2	89.05	88.50	47.3	50,680	0.09%
2018/03/30	0	0.00	18	91.88	91.40	-18	48,765	-0.04%
2018/03/29	2	90.00	0	0.00	90.00	2	48,632	0.00%
2018/03/28	4.1	90.40	0	0.00	90.10	4.1	48,333	0.01%
2018/03/27	0.2	91.30	0	0.00	91.20	0.2	48,237	0.00%
2018/03/26	6	89.80	0	0.00	90.20	6	48,082	0.01%
2018/03/23	3	91.03	1	91.10	90.40	2	48,202	0.00%
2018/03/22	6	92.67	2	92.75	92.80	4	48,376	0.01%
2018/03/21	1	92.90	1	92.50	92.40	0	48,263	0.00%
2018/03/20	15	92.73	0	0.00	92.60	15	48,615	0.03%
2018/03/19	1	92.60	0	0.00	92.90	1	48,662	0.00%
2018/03/16	10	93.00	0	0.00	92.80	10	48,767	0.02%
2018/03/14	11	94.31	7	93.49	93.30	4	48,939	0.01%
2018/03/13	6	95.55	55	96.28	95.20	-49	48,868	-0.10%
2018/03/12	20	94.24	3	93.80	94.30	17	48,136	0.04%
2018/03/09	3	91.83	35	91.88	91.90	-32	48,311	-0.07%
2018/03/08	1	89.40	2	89.65	89.40	-1	48,434	0.00%
2018/03/07	1	89.60	14	89.63	88.50	-13	48,600	-0.03%
2018/03/06	1	88.00	5	88.24	88.20	-4	49,225	-0.01%
2018/03/05	2.1	87.17	0	0.00	87.00	2.1	49,994	0.00%
2018/03/02	22	87.11	0	0.00	87.80	22	49,680	0.04%
2018/03/01	1	88.00	15	88.00	87.90	-14	49,850	-0.03%
2018/02/27	2	88.10	1	89.30	88.10	1	49,752	0.00%
2018/02/26	0	0.00	6	89.20	88.80	-6	49,448	-0.01%
2018/02/23	2	88.65	0	0.00	88.90	2	49,325	0.00%
2018/02/22	1.1	87.63	0	0.00	87.90	1.1	49,530	0.00%
2018/02/21	9.2	88.53	3	88.60	88.20	6.2	49,335	0.01%
2018/02/12	2	87.90	0	0.00	87.60	2	48,915	0.00%
2018/02/09	19	87.26	25	86.22	87.50	-6	48,743	-0.01%
2018/02/08	4	89.53	0	0.00	89.00	4	48,453	0.01%
2018/02/07	2	90.55	21	90.79	90.00	-19	49,905	-0.04%
2018/02/06	41	89.66	0	0.00	89.20	41	49,153	0.08%
2018/02/05	3	93.17	0	0.00	92.80	3	47,142	0.01%
2018/02/02	11.1	95.28	0	0.00	95.20	11.1	47,140	0.02%
2018/02/01	13	93.50	1	93.30	93.50	12	47,024	0.03%
2018/01/31	4	92.63	0	0.00	92.20	4	46,756	0.01%
2018/01/30	1	94.00	0	0.00	93.60	1	46,299	0.00%
2018/01/29	13	94.85	0	0.00	94.70	13	46,043	0.03%
2018/01/26	9	95.49	1	95.40	95.40	8	45,847	0.02%
2018/01/25	5	95.40	2	95.60	95.40	3	45,486	0.01%
2018/01/24	3	96.10	1	95.90	95.90	2	44,848	0.00%
2018/01/23	0	0.00	6	96.90	96.90	-6	44,696	-0.01%
2018/01/22	1	97.10	0	0.00	96.60	1	44,513	0.00%
2018/01/19	31	96.23	11	95.74	96.90	20	43,848	0.05%
2018/01/18	6	94.50	14	94.48	93.80	-8	42,486	-0.02%
2018/01/17	3	93.13	2	92.90	93.40	1	42,043	0.00%
2018/01/16	2	93.40	2	93.35	93.40	0	41,887	0.00%
2018/01/15	1	93.00	0	0.00	93.30	1	41,766	0.00%
2018/01/12	0	0.00	6	92.30	91.80	-6	41,540	-0.01%
2018/01/11	4	91.38	0	0.00	91.40	4	41,459	0.01%
2018/01/10	4	90.85	0	0.00	90.80	4	40,939	0.01%
2018/01/09	2	91.95	0	0.00	91.80	2	40,640	0.00%
2018/01/08	7.1	91.82	0	0.00	91.80	7.1	40,616	0.02%
2018/01/05	1.1	92.25	2	92.70	93.00	-1	40,275	0.00%
2018/01/04	14	92.66	0	0.00	92.60	14	39,996	0.04%
2018/01/03	1	94.60	0	0.00	94.00	1	39,819	0.00%
2018/01/02	10	95.00	0	0.00	95.00	10	39,215	0.03%