鴻海 (2317)-美好-基隆券商分點個股進出

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
167.5
漲跌
▲11.5
漲幅
+7.37%
成交量
177,174張
產業
上市其他電子類股
5922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－美好-基隆券商分點個股進出

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

美好-基隆券商分點個股進出
美好-基隆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
2024/05/06	6	165.58	22.1	165.04	167.50	-16.1	110,314	-0.01%
2024/05/03	2	157.00	6.2	157.52	156.00	-4.2	107,787	0.00%
2024/05/02	2.1	153.24	0	0.00	154.00	2.1	107,073	0.00%
2024/04/30	8.2	157.14	2.2	157.09	156.00	6	106,176	0.01%
2024/04/29	1	159.00	11.8	158.88	158.50	-10.8	105,289	-0.01%
2024/04/26	11.1	155.55	21.5	155.93	155.00	-10.4	104,036	-0.01%
2024/04/25	5.2	152.02	0.5	152.00	151.50	4.7	102,659	0.00%
2024/04/24	9	154.28	32.6	151.22	156.00	-23.6	101,157	-0.02%
2024/04/23	12	145.75	0	0.00	144.00	12	98,752	0.01%
2024/04/22	2.1	143.23	2	144.48	143.00	0.1	98,059	0.00%
2024/04/19	25.8	141.41	28	142.71	143.00	-2.2	97,247	0.00%
2024/04/18	5	146.20	15	146.47	148.00	-10	95,526	-0.01%
2024/04/17	13	146.65	4.1	146.39	146.50	8.9	94,851	0.01%
2024/04/16	29.1	139.12	64	139.65	141.00	-34.9	93,480	-0.04%
2024/04/15	14.3	146.28	2	146.50	146.00	12.3	90,976	0.01%
2024/04/12	1	150.52	4	149.88	150.50	-3	89,690	0.00%
2024/04/11	23.5	149.14	15	149.93	150.00	8.5	87,961	0.01%
2024/04/10	21	155.33	4.7	156.41	154.50	16.3	85,355	0.02%
2024/04/09	20.2	159.58	22.3	158.24	158.00	-2.1	84,044	0.00%
2024/04/08	6.1	158.57	15.3	157.74	158.00	-9.2	82,682	-0.01%
2024/04/03	11.1	156.95	4	157.88	159.00	7.1	81,311	0.01%
2024/04/02	8	155.38	16.8	155.95	159.00	-8.8	79,344	-0.01%
2024/04/01	1	153.00	3	151.67	150.50	-2	76,692	0.00%
2024/03/29	25.9	153.05	9.1	155.36	150.00	16.8	75,560	0.02%
2024/03/28	46.5	155.00	19.7	153.53	155.50	26.7	73,210	0.04%
2024/03/27	11	145.86	23.4	147.24	148.50	-12.4	70,339	-0.02%
2024/03/26	5	143.00	9	144.83	142.00	-4	68,483	-0.01%
2024/03/25	8	145.50	9	146.11	145.50	-1	66,381	0.00%
2024/03/22	23.3	144.97	30.9	145.16	145.50	-7.6	64,505	-0.01%
2024/03/21	12.5	142.86	20.1	141.58	142.50	-7.6	61,032	-0.01%
2024/03/20	7	139.64	39.1	138.09	138.00	-32.1	58,649	-0.05%
2024/03/19	24.4	134.22	21	132.95	136.00	3.4	55,781	0.01%
2024/03/18	7	132.86	23.7	133.83	136.00	-16.7	53,182	-0.03%
2024/03/15	18	131.42	75.2	130.69	132.00	-57.2	49,532	-0.12%
2024/03/14	11	121.00	11.2	119.99	121.00	-0.2	43,236	0.00%
2024/03/13	14.2	121.23	31	120.65	120.50	-16.8	40,314	-0.04%
2024/03/12	14.1	116.48	93.5	116.09	119.00	-79.4	34,910	-0.23%
2024/03/11	5	110.00	56.3	109.41	109.50	-51.3	29,389	-0.17%
2024/03/08	4.3	106.41	0.1	105.50	105.00	4.2	27,431	0.02%
2024/03/07	0	0.00	1	108.00	107.50	-1	26,533	0.00%
2024/03/06	0	106.00	2	105.50	106.50	-2	26,183	-0.01%
2024/03/05	6.3	107.40	4	107.50	106.50	2.3	26,190	0.01%
2024/03/04	1.1	106.91	23	105.09	106.50	-21.9	25,463	-0.09%
2024/03/01	10	103.00	0	0.00	102.00	10	24,125	0.04%
2024/02/29	10	103.00	0	0.00	103.00	10	24,041	0.04%
2024/02/27	0	0.00	1	104.00	103.50	-1	23,750	0.00%
2024/02/26	0	0.00	1	103.50	103.50	-1	23,649	0.00%
2024/02/23	1	103.00	0	0.00	103.00	1	23,790	0.00%
2024/02/21	0	0.00	1	103.50	103.00	-1	24,289	0.00%
2024/02/20	5.1	103.89	3.4	104.00	103.50	1.7	24,762	0.01%
2024/02/19	1.2	102.08	0	0.00	103.00	1.2	24,617	0.00%
2024/02/16	1	101.00	0	0.00	101.50	1	25,053	0.00%
2024/02/05	0	0.00	4	101.50	101.50	-4	25,125	-0.02%
2024/02/02	6.1	101.84	0	0.00	102.00	6.1	25,105	0.02%
2024/02/01	0	0.00	7	102.50	103.00	-7	25,344	-0.03%
2024/01/30	2	102.50	0	0.00	102.00	2	25,581	0.01%
2024/01/26	0.1	102.00	1	102.50	102.50	-0.9	26,364	0.00%
2024/01/25	0	0.00	1	102.00	102.00	-1	26,353	0.00%
2024/01/22	13	100.08	0	0.00	99.90	13	29,035	0.04%
2024/01/18	0.5	99.30	3.7	99.74	99.90	-3.2	29,563	-0.01%
2024/01/17	7	99.11	1	98.70	98.60	6	29,936	0.02%
2024/01/16	0.3	100.50	1	100.00	100.00	-0.7	30,976	0.00%
2024/01/15	2.2	100.45	2	100.50	100.00	0.2	31,922	0.00%
2024/01/12	0.1	101.00	0	0.00	100.50	0.1	32,081	0.00%
2024/01/11	1	100.00	0	0.00	100.50	1	32,209	0.00%
2024/01/10	3	100.50	0	0.00	100.00	3	32,083	0.01%
2024/01/09	4	101.25	0	0.00	101.00	4	31,963	0.01%
2024/01/08	9	101.95	0	0.00	101.50	9	31,828	0.03%
2024/01/05	0	0.00	1	104.50	104.00	-1	31,693	0.00%
2024/01/02	0	0.00	22	104.50	105.00	-22	32,305	-0.07%
2023/12/29	1	104.00	0	0.00	104.50	1	32,250	0.00%
2023/12/28	1	103.50	1	103.50	104.00	0	32,274	0.00%
2023/12/27	0	103.50	0	0.00	103.50	0	32,180	0.00%
2023/12/26	0	0.00	1	103.50	104.00	-1	32,097	0.00%
2023/12/22	0	0.00	3	103.33	103.50	-3	32,363	-0.01%
2023/12/21	10	103.00	10	103.50	103.50	0	32,468	0.00%
2023/12/20	0	0.00	7	103.71	104.50	-7	32,160	-0.02%
2023/12/19	2	101.50	1	102.50	102.50	1	31,507	0.00%
2023/12/15	3	101.00	0	0.00	101.50	3	31,177	0.01%
2023/12/14	0	0.00	1	102.00	102.00	-1	30,726	0.00%
2023/12/13	0	0.00	0.7	101.00	101.00	-0.7	30,500	0.00%
2023/12/12	10	101.00	1	101.00	101.00	9	30,839	0.03%
2023/12/11	2	100.75	0	0.00	101.00	2	30,769	0.01%
2023/12/08	4	101.00	0.5	102.00	101.50	3.5	30,658	0.01%
2023/12/07	2	101.00	1	100.50	101.00	1	30,887	0.00%
2023/12/06	1	101.00	0	0.00	101.00	1	30,950	0.00%
2023/12/05	30	101.00	31	101.00	101.00	-1	30,895	0.00%
2023/12/04	11	101.00	1	100.50	101.00	10	30,773	0.03%
2023/11/29	0.1	102.00	0.6	102.00	102.00	-0.5	30,267	0.00%
2023/11/28	0	0.00	23	102.43	102.50	-23	29,970	-0.08%
2023/11/27	1	101.51	0	0.00	101.50	1	30,482	0.00%
2023/11/24	1	102.00	1	101.50	101.50	0	30,442	0.00%
2023/11/21	0	0.00	2	102.50	102.50	-2	30,942	-0.01%
2023/11/20	4	101.38	3	101.00	101.00	1	31,170	0.00%
2023/11/17	1	102.50	1	102.00	102.50	0	30,949	0.00%
2023/11/16	2	101.00	4	101.00	101.00	-2	30,387	-0.01%
2023/11/15	41	100.38	46	100.34	100.50	-5	30,054	-0.02%
2023/11/14	3	98.50	9.1	99.74	100.00	-6.1	29,488	-0.02%
2023/11/13	1	97.90	2.1	97.89	97.70	-1.1	29,120	0.00%
2023/11/10	4	97.20	0	0.00	97.20	4	29,544	0.01%
2023/11/09	10	98.00	1	98.00	97.90	9	30,337	0.03%
2023/11/08	10.1	96.70	13	96.90	97.00	-2.9	30,321	-0.01%
2023/11/07	2	96.40	2	96.10	96.10	0	30,373	0.00%
2023/11/06	11.1	96.81	5	97.00	96.40	6.1	30,281	0.02%
2023/11/03	58.2	95.59	21.2	95.79	95.80	37	29,982	0.12%
2023/11/02	0.1	97.34	1	97.30	97.00	-0.9	29,758	0.00%
2023/11/01	176	95.94	11	95.63	95.60	165	30,097	0.55%	大買/鉅額交易
2023/10/31	18.2	95.67	24	96.24	96.50	-5.8	30,309	-0.02%
2023/10/30	111.3	95.39	336.1	95.31	94.50	-224.9	29,933	-0.75%	大買/大賣/鉅額交易
2023/10/27	7	98.40	0	0.00	98.20	7	28,083	0.02%
2023/10/26	4	98.40	5	98.50	98.50	-1	28,036	0.00%
2023/10/25	9	99.10	0	0.00	99.00	9	27,773	0.03%
2023/10/24	34.2	98.29	14.1	98.46	98.30	20.1	27,620	0.07%
2023/10/23	76	100.65	30	100.60	100.50	46	26,288	0.18%
2023/10/20	1	103.00	0	0.00	103.50	1	25,919	0.00%
2023/10/19	21.2	103.98	7	104.00	103.50	14.2	25,714	0.06%
2023/10/18	1	105.00	0	0.00	105.50	1	25,514	0.00%
2023/10/13	0	0.00	1	107.00	107.50	-1	26,851	0.00%
2023/10/11	13	106.04	19	106.05	106.00	-6	27,348	-0.02%
2023/10/06	0	0.00	18	105.50	105.50	-18	27,369	-0.07%
2023/10/05	0	0.00	3	103.50	103.50	-3	27,528	-0.01%
2023/10/04	3	102.83	1	103.00	103.00	2	27,645	0.01%
2023/09/28	18	103.50	7	103.50	104.00	11	28,735	0.04%
2023/09/27	3	103.83	0	0.00	104.00	3	29,226	0.01%
2023/09/26	4	104.01	1	104.00	104.00	3	30,286	0.01%
2023/09/22	0	0.00	0.5	105.50	105.00	-0.5	31,773	0.00%
2023/09/21	3	105.00	0	0.00	105.00	3	32,181	0.01%
2023/09/20	8	107.00	0	0.00	106.00	8	32,555	0.02%
2023/09/19	11	107.00	18	107.00	106.50	-7	33,360	-0.02%
2023/09/15	0	106.50	0.1	106.50	106.00	-0.1	35,058	0.00%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	0	0.00	7	107.29	107.50	-7	35,594	-0.02%
2023/09/11	1	105.50	5	105.00	105.00	-4	35,679	-0.01%
2023/09/07	3	105.50	0	105.50	105.50	3	36,936	0.01%
2023/09/06	3	106.00	0	0.00	106.00	3	38,325	0.01%
2023/09/05	0	0.00	2	106.50	107.00	-2	38,319	-0.01%
2023/09/04	1	106.00	0	0.00	106.50	1	38,384	0.00%
2023/09/01	0	0.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/31	2	106.50	5	105.50	106.50	-3	38,772	-0.01%
2023/08/30	0	0.00	1	106.00	106.00	-1	38,234	0.00%
2023/08/29	25	105.68	20	106.00	106.00	5	38,783	0.01%
2023/08/28	1	108.50	0	108.00	108.00	1	38,485	0.00%
2023/08/25	4.5	108.28	4	108.13	108.00	0.5	39,185	0.00%
2023/08/24	9	109.44	9	109.11	109.50	0	40,302	0.00%
2023/08/23	4	106.50	2	106.50	106.50	2	40,756	0.00%
2023/08/22	1	106.50	1	106.25	106.50	0	41,061	0.00%
2023/08/18	3	106.50	3	106.67	106.00	0	41,354	0.00%
2023/08/17	3	106.67	1	106.50	106.50	2	41,432	0.00%
2023/08/16	9.5	105.77	0	0.00	105.50	9.5	41,323	0.02%
2023/08/15	29	107.86	23	107.02	107.00	6	41,146	0.01%
2023/08/14	2	109.50	3	109.67	110.00	-1	40,542	0.00%
2023/08/11	0.3	110.00	0	0.00	108.50	0.3	40,690	0.00%
2023/08/09	0	0.00	5	110.90	110.50	-5	41,109	-0.01%
2023/08/07	0	0.00	5	112.00	109.50	-5	41,823	-0.01%
2023/08/04	5	110.00	2	110.50	111.00	3	41,358	0.01%
2023/08/02	2	108.00	10	108.00	108.00	-8	41,384	-0.02%
2023/08/01	0	0.00	4	110.13	110.50	-4	40,993	-0.01%
2023/07/31	7	109.50	1	109.00	108.50	6	40,803	0.01%
2023/07/28	16	110.44	0	0.00	109.50	16	40,510	0.04%
2023/07/27	6	111.08	5	112.50	110.50	1	40,589	0.00%
2023/07/26	5	112.00	2	111.75	111.50	3	40,899	0.01%
2023/07/25	6	110.08	1	111.00	112.00	5	40,721	0.01%
2023/07/20	4	108.13	1	108.00	108.00	3	40,260	0.01%
2023/07/19	2	109.25	5.5	111.18	108.50	-3.5	40,018	-0.01%
2023/07/18	7	112.36	2	113.00	112.00	5	39,654	0.01%
2023/07/17	0	0.00	0	110.00	110.50	0	39,110	0.00%
2023/07/14	0	0.00	5.1	108.80	109.50	-5.1	38,735	-0.01%
2023/07/13	12	108.04	44	107.73	107.00	-32	38,284	-0.08%
2023/07/12	1	107.00	1	107.00	107.50	0	38,042	0.00%
2023/07/11	4.1	104.88	3	105.00	105.00	1.1	37,842	0.00%
2023/07/10	0	105.50	0	0.00	104.50	0	37,828	0.00%
2023/07/07	27	105.02	11	105.50	105.50	16	37,756	0.04%
2023/07/06	9	106.00	6	106.75	105.50	3	37,732	0.01%
2023/07/05	0.3	108.85	3	109.50	108.50	-2.7	36,789	-0.01%
2023/07/04	6.2	110.77	6.1	111.66	110.00	0.2	36,139	0.00%
2023/07/03	10	114.65	0	0.00	115.00	10	35,462	0.03%
2023/06/30	2.2	112.00	3	112.00	113.00	-0.8	34,309	0.00%
2023/06/29	14.6	114.21	3	113.00	113.00	11.6	33,829	0.03%
2023/06/28	1	115.50	8	114.69	115.00	-7	33,522	-0.02%
2023/06/27	11	114.77	5	114.00	114.00	6	33,179	0.02%
2023/06/26	2.3	115.43	29	115.48	115.50	-26.7	32,601	-0.08%
2023/06/21	5	112.50	1	112.50	113.00	4	32,082	0.01%
2023/06/20	0	112.50	1	113.00	112.50	-1	32,028	0.00%
2023/06/19	0.1	112.50	8	112.19	112.50	-7.9	31,892	-0.02%
2023/06/16	0.1	112.00	2	111.25	111.00	-1.9	31,825	-0.01%
2023/06/15	1.5	111.16	7	112.50	111.50	-5.5	31,398	-0.02%
2023/06/14	1	112.00	1	112.50	112.50	0	31,855	0.00%
2023/06/13	2.3	111.67	26	112.81	112.50	-23.7	31,723	-0.07%
2023/06/12	5.1	110.45	10.2	110.48	110.50	-5.1	30,901	-0.02%
2023/06/09	0.5	107.50	5.1	107.50	108.00	-4.6	29,760	-0.02%
2023/06/08	0.5	107.40	0	0.00	107.00	0.5	29,876	0.00%
2023/06/07	0.3	107.83	6	107.50	108.00	-5.7	30,051	-0.02%
2023/06/06	0.1	107.00	0	0.00	107.00	0.1	30,703	0.00%
2023/06/02	1.1	108.00	5	108.10	108.00	-3.9	31,419	-0.01%
2023/06/01	6	106.58	1.1	107.50	108.00	4.9	31,156	0.02%
2023/05/31	1.1	106.50	5	107.00	106.50	-3.9	30,871	-0.01%
2023/05/30	11.1	107.32	17	106.82	107.00	-5.9	30,356	-0.02%
2023/05/29	1	104.50	12	105.17	105.50	-11	29,635	-0.04%
2023/05/26	1	102.50	0	0.00	102.50	1	29,233	0.00%
2023/05/25	1	102.50	3	102.50	102.50	-2	28,999	-0.01%
2023/05/24	1	102.50	2	102.50	103.00	-1	28,936	0.00%
2023/05/23	0	0.00	1	102.50	102.50	-1	28,904	0.00%
2023/05/19	3	102.50	0	0.00	103.00	3	29,083	0.01%
2023/05/18	2	103.00	1	103.00	103.00	1	29,193	0.00%
2023/05/17	9	102.39	3	102.83	102.50	6	29,333	0.02%
2023/05/16	13	102.42	0	0.00	102.00	13	28,993	0.04%
2023/05/15	3	102.00	0	0.00	102.00	3	28,601	0.01%
2023/05/12	0	105.50	0	105.50	102.50	0	28,557	0.00%
2023/05/11	0	105.50	0	105.50	105.00	0	27,867	0.00%
2023/05/10	0	0.00	4	106.50	106.50	-4	27,910	-0.01%
2023/05/09	7	106.14	11.3	106.49	106.50	-4.3	28,140	-0.02%
2023/05/05	0	0.00	5	105.00	105.00	-5	28,849	-0.02%
2023/05/04	1	105.00	0	0.00	105.00	1	29,465	0.00%
2023/05/03	0	105.50	1	105.50	105.50	-1	29,917	0.00%
2023/05/02	0	0.00	9	105.56	106.00	-9	30,781	-0.03%
2023/04/28	2	104.00	0	0.00	104.50	2	31,312	0.01%
2023/04/24	0.1	104.00	0	0.00	103.50	0.1	31,215	0.00%
2023/04/21	1	105.00	1.5	104.34	104.00	-0.5	31,240	0.00%
2023/04/20	0	0.00	15.1	104.50	104.50	-15.1	31,018	-0.05%
2023/04/19	2.1	104.00	0.1	104.50	104.00	2	31,244	0.01%
2023/04/18	0	104.00	0	0.00	104.50	0	31,266	0.00%
2023/04/17	5	104.00	1	104.00	104.00	4	31,594	0.01%
2023/04/14	1	104.00	0	0.00	104.50	1	32,030	0.00%
2023/04/13	0.1	103.00	1	103.00	103.00	-0.9	32,380	0.00%
2023/04/12	0.4	103.00	1	103.00	102.50	-0.6	32,302	0.00%
2023/04/10	2.1	103.02	0	0.00	103.00	2.1	32,478	0.01%
2023/04/06	50.2	104.60	30	103.50	103.50	20.2	32,371	0.06%
2023/03/30	0	0.00	5	103.50	104.50	-5	32,025	-0.02%
2023/03/29	0.2	103.50	1	103.50	103.50	-0.8	32,165	0.00%
2023/03/28	1	103.00	1.5	103.17	103.00	-0.5	32,556	0.00%
2023/03/27	8.3	104.04	1	105.00	103.50	7.3	32,645	0.02%
2023/03/24	6	104.83	10	105.30	105.50	-4	33,306	-0.01%
2023/03/23	0.2	104.00	2	104.00	103.50	-1.8	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	11	103.77	103.50	-11	32,672	-0.03%
2023/03/17	5	104.00	6	104.00	103.50	-1	32,828	0.00%
2023/03/16	1	102.50	1	102.50	102.00	0	32,303	0.00%
2023/03/10	2	101.75	0	0.00	102.00	2	34,333	0.01%
2023/03/09	4	103.00	1	103.00	102.50	3	34,973	0.01%
2023/03/08	7	104.50	1	104.00	104.00	6	35,167	0.02%
2023/03/07	0	0.00	22	105.02	105.00	-22	35,211	-0.06%
2023/03/06	1	103.50	7	103.14	103.50	-6	34,782	-0.02%
2023/03/03	9	102.78	2	103.00	102.50	7	34,733	0.02%
2023/03/02	30	102.50	64	102.50	102.50	-34	34,949	-0.10%
2023/03/01	6	100.50	4	102.38	102.00	2	35,010	0.01%
2023/02/24	5	101.70	1	102.50	101.00	4	34,736	0.01%
2023/02/23	0	102.50	2	102.50	103.00	-2	34,341	-0.01%
2023/02/22	7	101.50	0	0.00	102.00	7	34,713	0.02%
2023/02/21	1	102.50	1	102.50	102.50	0	34,783	0.00%
2023/02/20	12	103.42	2	103.00	103.00	10	35,331	0.03%
2023/02/17	0	0.00	2	103.00	103.50	-2	35,745	-0.01%
2023/02/16	0	0.00	6	103.17	103.50	-6	36,384	-0.02%
2023/02/15	5	102.00	15	102.00	102.50	-10	37,202	-0.03%
2023/02/13	2.1	101.24	1	101.00	101.00	1.1	37,616	0.00%
2023/02/10	1	101.50	5	101.00	101.50	-4	37,809	-0.01%
2023/02/09	1	100.50	9	101.17	101.00	-8	38,059	-0.02%
2023/02/08	1	100.50	1	101.00	100.50	0	38,379	0.00%
2023/02/07	8	100.50	1	102.00	100.50	7	38,627	0.02%
2023/02/06	5	101.60	1	101.50	101.50	4	38,581	0.01%
2023/02/03	6	99.88	5	99.70	99.60	1	38,523	0.00%
2023/02/02	10	100.30	1	100.50	100.00	9	38,531	0.02%
2023/02/01	3	100.13	0	0.00	100.00	3	38,077	0.01%
2023/01/31	8	100.29	12	99.97	99.70	-4	37,933	-0.01%
2023/01/30	25	98.31	0	0.00	98.10	25	37,093	0.07%
2023/01/16	4	98.70	0	0.00	98.10	4	36,361	0.01%
2023/01/12	1.1	98.94	3	98.90	98.60	-1.9	36,978	-0.01%
2023/01/11	0	0.00	2	99.70	99.10	-2	37,569	-0.01%
2023/01/09	6	99.40	15.7	99.13	99.10	-9.7	38,027	-0.03%
2023/01/06	8	98.40	0	0.00	98.40	8	37,890	0.02%
2023/01/05	3	98.03	0	0.00	98.00	3	38,045	0.01%
2023/01/04	9.1	98.19	0	98.30	98.10	9	38,079	0.02%
2023/01/03	5	98.46	1	98.90	99.10	4	38,013	0.01%
2022/12/30	2	100.00	2	100.00	99.90	0	37,602	0.00%
2022/12/29	7.3	99.73	6	99.78	99.70	1.3	37,753	0.00%
2022/12/28	2	100.50	1	100.00	100.50	1	38,005	0.00%
2022/12/27	1	100.50	1.1	101.00	100.50	-0.1	37,915	0.00%
2022/12/26	2	101.00	0	0.00	101.00	2	38,115	0.01%
2022/12/23	0	0.00	3	100.50	101.00	-3	38,434	-0.01%
2022/12/22	4	100.88	0	0.00	101.00	4	38,849	0.01%
2022/12/21	0	100.50	1	101.00	100.00	-1	39,308	0.00%
2022/12/20	7	100.43	12	100.08	100.00	-5	39,198	-0.01%
2022/12/19	3	100.83	3	101.17	101.50	0	39,135	0.00%
2022/12/16	13	101.12	1	101.00	100.50	12	38,899	0.03%
2022/12/15	3	101.50	2	101.75	101.50	1	38,102	0.00%
2022/12/14	1	102.50	11	102.09	102.50	-10	38,124	-0.03%
2022/12/13	72	101.99	42	102.00	101.00	30	38,141	0.08%
2022/12/12	1	102.00	0	0.00	102.00	1	37,850	0.00%
2022/12/09	9	102.06	0	0.00	102.00	9	38,145	0.02%
2022/12/08	16	101.84	5	102.00	101.50	11	37,890	0.03%
2022/12/07	2	102.75	0	0.00	102.00	2	37,817	0.01%
2022/12/06	11	103.23	0	0.00	103.00	11	37,621	0.03%
2022/12/05	8	105.88	16.2	106.40	105.50	-8.2	37,014	-0.02%
2022/12/02	21	105.12	23	105.46	105.50	-2	36,500	-0.01%
2022/12/01	3	102.67	29.4	102.29	103.00	-26.4	35,734	-0.07%
2022/11/30	2	101.00	0	0.00	100.50	2	34,905	0.01%
2022/11/29	3.2	99.88	2.6	100.00	100.00	0.6	34,038	0.00%
2022/11/28	1	100.01	4	100.00	100.00	-3	33,757	-0.01%
2022/11/25	1	101.00	1	101.00	100.50	0	33,605	0.00%
2022/11/24	0	100.50	0	0.00	101.00	0	33,507	0.00%
2022/11/23	10.5	101.45	1	101.00	100.50	9.5	33,169	0.03%
2022/11/22	46.2	100.50	125	100.50	100.50	-78.8	33,091	-0.24%	大賣/
2022/11/21	3	101.00	1	100.00	100.00	2	32,902	0.01%
2022/11/18	7	101.50	5	101.70	100.50	2	32,636	0.01%
2022/11/17	1	101.50	1	101.50	101.50	0	32,326	0.00%
2022/11/16	3	101.50	3	101.50	101.50	0	32,188	0.00%
2022/11/15	4	101.88	4	101.50	101.50	0	31,685	0.00%
2022/11/14	23	99.65	1	101.00	101.50	22	31,198	0.07%
2022/11/11	47.4	100.83	10	100.00	100.00	37.4	30,512	0.12%
2022/11/10	17	100.79	15	100.50	100.50	2	29,543	0.01%
2022/11/09	10	101.00	6	100.75	102.50	4	29,373	0.01%
2022/11/08	2.1	100.26	0	0.00	100.00	2.1	29,190	0.01%
2022/11/07	1	100.00	0	0.00	100.00	1	29,498	0.00%
2022/11/04	12.2	100.05	0	0.00	100.50	12.2	29,858	0.04%
2022/11/03	4.1	101.38	0	0.00	101.00	4.1	29,990	0.01%
2022/11/02	14	101.46	10	102.00	102.00	4	29,765	0.01%
2022/11/01	38	100.79	37	101.50	101.50	1	29,668	0.00%
2022/10/31	40	101.50	40	102.50	102.50	0	29,304	0.00%
2022/10/28	0	0.00	1	103.50	104.00	-1	29,222	0.00%
2022/10/26	0	0.00	2	104.00	104.00	-2	29,519	-0.01%
2022/10/25	11	102.18	12.1	102.99	103.50	-1.1	29,293	0.00%
2022/10/24	15	103.33	20	103.00	103.00	-5	29,045	-0.02%
2022/10/21	0	0.00	2	103.50	103.50	-2	28,923	-0.01%
2022/10/20	29	101.57	21	102.00	102.50	8	29,034	0.03%
2022/10/19	1.2	103.08	0	0.00	103.00	1.2	28,453	0.00%
2022/10/18	11	103.95	19	104.55	103.50	-8	28,204	-0.03%
2022/10/17	0	0.00	2	105.50	105.00	-2	28,041	-0.01%
2022/10/14	12	104.92	2	105.00	105.00	10	27,956	0.04%
2022/10/13	5	103.40	5	103.50	103.50	0	28,122	0.00%
2022/10/12	2	102.50	5	102.50	103.00	-3	27,974	-0.01%
2022/10/11	11	104.64	0	0.00	104.00	11	27,628	0.04%
2022/10/07	2	107.00	1	107.00	107.50	1	27,413	0.00%
2022/10/06	2	107.00	2	107.00	107.50	0	27,815	0.00%
2022/10/05	5	106.50	12	106.58	107.00	-7	27,893	-0.03%
2022/10/04	6	102.33	3	102.50	102.50	3	27,455	0.01%
2022/10/03	3	101.00	0	0.00	101.00	3	27,474	0.01%
2022/09/29	5	101.00	0	0.00	101.50	5	27,913	0.02%
2022/09/28	77	101.58	29	101.00	100.50	48	28,002	0.17%
2022/09/27	7	103.57	0	0.00	103.50	7	27,942	0.03%
2022/09/26	54.3	104.32	26	104.56	104.00	28.3	28,760	0.10%
2022/09/23	0.1	107.00	0	0.00	106.50	0.1	29,122	0.00%
2022/09/22	28	106.50	26	106.96	107.00	2	29,606	0.01%
2022/09/21	3	106.67	0	0.00	107.00	3	29,763	0.01%
2022/09/20	4	107.75	2	108.00	108.50	2	29,793	0.01%
2022/09/16	8	107.44	0	0.00	107.50	8	30,004	0.03%
2022/09/14	11	107.59	8	108.00	107.50	3	30,383	0.01%
2022/09/13	0	0.00	10.1	109.70	110.00	-10.1	30,584	-0.03%
2022/09/12	0	0.00	3	108.50	108.50	-3	30,594	-0.01%
2022/09/08	4	106.75	0	0.00	107.00	4	31,113	0.01%
2022/09/07	15.2	106.53	5	106.50	106.00	10.2	31,387	0.03%
2022/09/01	6.2	107.34	0	0.00	107.50	6.2	32,046	0.02%
2022/08/31	36	108.00	0	0.00	109.00	36	31,915	0.11%
2022/08/30	2	108.50	0	0.00	108.50	2	31,741	0.01%
2022/08/29	20.2	108.00	20	108.50	108.00	0.2	32,006	0.00%
2022/08/26	0	0.00	10	110.00	110.50	-10	32,155	-0.03%
2022/08/25	0	0.00	1	110.00	109.50	-1	32,478	0.00%
2022/08/24	3.7	109.36	0	0.00	109.50	3.7	33,426	0.01%
2022/08/23	3	110.00	0	0.00	110.00	3	34,509	0.01%
2022/08/22	2	110.50	0	0.00	111.00	2	34,940	0.01%
2022/08/17	0	0.00	0.4	112.00	112.50	-0.4	36,728	0.00%
2022/08/16	2.1	110.55	0	0.00	111.00	2.1	36,840	0.01%
2022/08/15	1	112.50	8	112.50	112.00	-7	36,930	-0.02%
2022/08/12	5	113.30	2	113.00	112.50	3	37,208	0.01%
2022/08/11	9	112.39	10	111.45	113.00	-1	37,022	0.00%
2022/08/10	7	110.43	4	110.00	110.00	3	36,918	0.01%
2022/08/09	4	107.50	2	108.50	109.00	2	36,398	0.01%
2022/08/05	3	108.17	1	108.50	108.00	2	36,295	0.01%
2022/08/04	1	108.00	4	107.63	108.00	-3	36,249	-0.01%
2022/08/03	1	107.50	1	107.50	108.50	0	35,932	0.00%
2022/08/02	3	107.00	1	107.50	108.00	2	35,709	0.01%
2022/08/01	1	108.50	0	0.00	109.00	1	35,441	0.00%
2022/07/29	1	108.50	0	0.00	109.00	1	35,652	0.00%
2022/07/28	2	108.00	3	108.50	108.50	-1	35,867	0.00%
2022/07/27	3	107.83	1	109.00	108.00	2	36,003	0.01%
2022/07/25	2	107.50	1	107.00	107.50	1	35,635	0.00%
2022/07/22	15	106.00	51	106.02	106.00	-36	35,447	-0.10%
2022/07/21	0	0.00	3	104.83	105.50	-3	35,462	-0.01%
2022/07/20	0	0.00	2	104.50	103.50	-2	35,419	-0.01%
2022/07/19	5	103.60	3	103.50	104.00	2	35,511	0.01%
2022/07/18	1	105.00	1	104.50	105.00	0	35,446	0.00%
2022/07/15	4	105.00	0	0.00	105.00	4	35,469	0.01%
2022/07/14	4.1	104.63	7	104.93	105.00	-2.9	35,384	-0.01%
2022/07/12	3	100.17	0	0.00	100.50	3	34,569	0.01%
2022/07/11	4	100.88	1	101.00	101.00	3	34,330	0.01%
2022/07/08	4	101.88	2	102.25	102.00	2	34,172	0.01%
2022/07/07	1	101.00	2	103.00	103.50	-1	33,867	0.00%
2022/07/06	6	100.92	1	101.00	100.50	5	33,478	0.01%
2022/07/05	4	102.50	1	102.50	102.50	3	33,199	0.01%
2022/07/04	6	100.75	0	0.00	100.00	6	32,860	0.02%
2022/07/01	160	108.22	67	106.07	106.00	93	32,262	0.29%	大買/
2022/06/30	4	109.75	10	109.70	109.00	-6	31,744	-0.02%
2022/06/28	1	110.50	1	111.00	112.00	0	31,168	0.00%
2022/06/27	8.2	111.50	3	111.50	111.00	5.2	31,040	0.02%
2022/06/24	1	110.00	2	109.50	110.00	-1	30,863	0.00%
2022/06/23	5.3	108.22	5	107.70	108.00	0.3	30,701	0.00%
2022/06/22	6	110.08	1	109.50	109.50	5	30,281	0.02%
2022/06/21	9	111.28	8	111.19	112.00	1	30,597	0.00%
2022/06/20	11	110.00	3	109.17	109.00	8	30,276	0.03%
2022/06/17	55	110.35	126	109.50	109.50	-71	30,071	-0.24%	大賣/
2022/06/16	1	112.50	0	0.00	111.50	1	29,597	0.00%
2022/06/15	6	111.67	2	112.00	112.00	4	30,439	0.01%
2022/06/14	2	111.75	3	110.50	111.50	-1	30,755	0.00%
2022/06/13	1	111.50	0	0.00	111.50	1	30,823	0.00%
2022/06/10	4	114.25	0	0.00	114.00	4	30,587	0.01%
2022/06/09	7	114.86	3	114.83	115.50	4	30,617	0.01%
2022/06/07	5	113.90	1	114.00	113.50	4	30,625	0.01%
2022/06/06	1.2	114.63	2	114.75	115.50	-0.8	30,483	0.00%
2022/06/02	5	114.70	10	115.50	114.00	-5	30,890	-0.02%
2022/06/01	12.2	115.32	13.2	114.61	114.50	-1	31,010	0.00%
2022/05/31	12	112.50	16	111.41	113.00	-4	30,133	-0.01%
2022/05/30	13	109.42	11	110.09	110.50	2	28,871	0.01%
2022/05/27	2.4	109.92	11	110.50	110.00	-8.6	28,372	-0.03%
2022/05/26	6	109.33	2	109.50	109.00	4	27,992	0.01%
2022/05/25	1	109.50	21	109.67	109.50	-20	27,818	-0.07%
2022/05/24	15	108.50	1	108.50	108.00	14	27,347	0.05%
2022/05/23	3	107.83	2.2	108.00	108.00	0.9	26,969	0.00%
2022/05/20	21.1	108.26	14	107.96	107.00	7.1	26,832	0.03%
2022/05/19	4	106.00	2	106.25	107.50	2	26,456	0.01%
2022/05/18	13	106.65	21	106.81	107.00	-8	26,023	-0.03%
2022/05/17	0	0.00	2	105.00	105.00	-2	25,518	-0.01%
2022/05/16	1	104.00	4	104.13	104.50	-3	25,323	-0.01%
2022/05/13	0	0.00	7	103.64	104.00	-7	25,172	-0.03%
2022/05/12	2	102.00	11	102.50	102.00	-9	25,217	-0.04%
2022/05/11	2	103.50	0	0.00	103.00	2	25,124	0.01%
2022/05/10	0	0.00	1	103.50	104.00	-1	25,133	0.00%
2022/05/09	0	0.00	9	103.50	104.00	-9	25,217	-0.04%
2022/05/05	0	0.00	1	104.50	104.50	-1	25,631	0.00%
2022/05/04	1	104.00	2	104.00	104.00	-1	25,602	0.00%
2022/04/29	3	102.00	3	101.50	102.00	0	25,993	0.00%
2022/04/28	1	101.00	2	101.00	101.50	-1	26,305	0.00%
2022/04/27	46	100.01	50	100.00	100.00	-4	26,323	-0.02%
2022/04/26	0.1	101.00	1	101.50	101.00	-1	26,227	0.00%
2022/04/25	8.1	100.88	0	0.00	100.50	8.1	26,131	0.03%
2022/04/22	0	0.00	5	103.00	103.50	-5	25,723	-0.02%
2022/04/20	125	102.50	50	103.00	103.00	75	26,106	0.29%	大買/
2022/04/19	6	102.50	0	0.00	102.00	6	26,095	0.02%
2022/04/18	0	0.00	1	102.50	102.50	-1	26,235	0.00%
2022/04/15	0	0.00	7	103.07	103.00	-7	26,622	-0.03%
2022/04/14	0	0.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	2	103.50	2	103.50	104.00	0	27,740	0.00%
2022/04/11	5.1	102.01	1	102.50	102.00	4.1	29,853	0.01%
2022/04/08	5.2	102.81	0	0.00	103.00	5.2	29,736	0.02%
2022/04/07	10	104.05	0	0.00	103.00	10	29,605	0.03%
2022/04/06	51	104.50	50	105.00	105.00	1	29,253	0.00%
2022/04/01	2	104.75	0	0.00	104.50	2	28,990	0.01%
2022/03/31	0.1	106.00	1	106.50	106.00	-1	28,748	0.00%
2022/03/29	0	0.00	2	105.00	105.50	-2	28,506	-0.01%
2022/03/28	2	105.00	0	0.00	106.00	2	28,443	0.01%
2022/03/25	0.1	106.50	0	0.00	106.00	0.1	28,332	0.00%
2022/03/24	0	0.00	3	107.17	106.50	-3	28,289	-0.01%
2022/03/23	1.3	104.58	1	105.00	105.50	0.3	27,980	0.00%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	0.1	105.00	0	0.00	104.50	0.1	28,256	0.00%
2022/03/18	0	0.00	3	105.50	106.00	-3	28,271	-0.01%
2022/03/17	11.1	103.95	1	104.00	104.00	10.1	27,192	0.04%
2022/03/16	1	101.50	2	100.75	101.50	-1	26,806	0.00%
2022/03/15	4.9	101.50	0	0.00	101.00	4.9	26,458	0.02%
2022/03/14	0.1	103.00	0	0.00	102.50	0.1	26,525	0.00%
2022/03/11	0	0.00	14	103.00	103.50	-14	26,516	-0.05%
2022/03/09	2.1	102.00	1	102.00	101.50	1.1	26,385	0.00%
2022/03/08	23.2	101.61	29	100.69	101.50	-5.8	26,349	-0.02%
2022/03/07	5.5	102.91	52	102.52	102.50	-46.5	25,720	-0.18%
2022/03/04	20	104.50	11.2	104.50	105.00	8.8	25,816	0.03%
2022/03/03	1	104.50	1	105.00	104.50	0	25,972	0.00%
2022/03/02	2	104.50	0	0.00	104.50	2	26,143	0.01%
2022/03/01	0	0.00	4	105.00	104.50	-4	26,204	-0.02%
2022/02/25	2	103.00	0	0.00	103.00	2	26,220	0.01%
2022/02/24	9	103.17	3	103.33	102.50	6	26,098	0.02%
2022/02/23	3.1	104.51	3	105.00	105.00	0.1	25,606	0.00%
2022/02/22	5	104.40	23	104.00	104.50	-18	25,709	-0.07%
2022/02/21	0	0.00	3	106.33	106.00	-3	25,784	-0.01%
2022/02/18	0	0.00	2	105.25	105.50	-2	25,924	-0.01%
2022/02/17	1	105.50	4	105.50	106.00	-3	25,998	-0.01%
2022/02/16	0	0.00	1	105.50	105.50	-1	26,003	0.00%
2022/02/15	0.3	104.50	0	0.00	104.00	0.3	26,223	0.00%
2022/02/14	1	104.00	0	0.00	104.00	1	26,310	0.00%
2022/02/11	1	105.00	0	0.00	106.00	1	26,318	0.00%
2022/02/10	1	106.00	0	0.00	106.50	1	26,440	0.00%
2022/02/09	0	0.00	3	105.67	106.50	-3	26,437	-0.01%
2022/02/08	3	105.83	4	105.00	105.50	-1	26,352	0.00%
2022/02/07	1	103.00	0	0.00	103.00	1	25,826	0.00%
2022/01/26	13.1	102.39	11	102.05	102.00	2.1	25,471	0.01%
2022/01/25	4	102.75	0	0.00	103.00	4	25,257	0.02%
2022/01/24	0.3	104.00	3	103.50	103.00	-2.7	25,076	-0.01%
2022/01/21	7.1	102.22	1	102.50	102.00	6.1	24,727	0.02%
2022/01/20	3	103.17	2	104.00	103.00	1	24,415	0.00%
2022/01/19	101	104.49	103	103.51	103.50	-2	24,199	-0.01%	大買/大賣/
2022/01/18	0	0.00	9	104.00	103.50	-9	24,100	-0.04%
2022/01/17	1	103.50	0	0.00	103.50	1	24,204	0.00%
2022/01/14	11.2	103.60	0	0.00	103.50	11.2	24,181	0.05%
2022/01/13	1	105.00	1	105.50	105.50	0	24,050	0.00%
2022/01/12	102	104.75	103	104.50	104.50	-1	24,214	0.00%	大買/大賣/
2022/01/11	102	104.50	108	104.47	104.50	-6	24,338	-0.02%	大買/大賣/
2022/01/10	17	105.35	15.8	104.87	104.50	1.2	24,605	0.00%
2022/01/07	4	106.63	7	107.14	106.50	-3	24,846	-0.01%
2022/01/06	17.4	107.14	2	107.50	107.00	15.4	24,497	0.06%
2022/01/05	6	108.58	13	109.15	109.00	-7	23,990	-0.03%
2022/01/04	2	103.75	2	104.00	103.50	0	22,264	0.00%
2022/01/03	4	103.38	13	103.65	103.00	-9	22,420	-0.04%
2021/12/30	1	104.01	0	0.00	104.00	1	22,693	0.00%
2021/12/29	4	104.88	0	0.00	105.00	4	23,058	0.02%
2021/12/28	3	105.00	10	105.00	105.50	-7	23,528	-0.03%
2021/12/27	1	104.50	2	104.50	104.50	-1	23,690	0.00%
2021/12/23	4	104.00	4	104.00	104.00	0	24,295	0.00%
2021/12/22	2	103.50	4	103.50	103.50	-2	24,599	-0.01%
2021/12/21	6	104.00	0	0.00	104.50	6	24,777	0.02%
2021/12/20	2.1	103.02	0	0.00	103.00	2.1	24,788	0.01%
2021/12/17	33	103.50	30	103.50	103.50	3	24,743	0.01%
2021/12/16	11	104.05	0	0.00	103.50	11	24,530	0.04%
2021/12/15	1	104.50	2	104.50	105.00	-1	24,606	0.00%
2021/12/14	2	104.50	2	105.00	104.50	0	24,867	0.00%
2021/12/13	2.3	105.00	0	0.00	104.50	2.3	24,882	0.01%
2021/12/10	4	105.00	0	0.00	105.00	4	25,648	0.02%
2021/12/09	2	106.00	19	105.53	106.00	-17	25,628	-0.07%
2021/12/08	104	106.02	104	105.02	105.00	0	25,632	0.00%	大買/大賣/
2021/12/07	47	106.21	40	107.00	106.00	7	25,267	0.03%
2021/12/06	51	105.51	52	106.49	106.50	-1	25,185	0.00%
2021/12/03	1	105.50	1	105.50	105.00	0	25,281	0.00%
2021/12/02	4	105.25	0	0.00	105.00	4	25,365	0.02%
2021/12/01	0	0.00	2	104.50	105.50	-2	25,219	-0.01%
2021/11/30	7	104.14	0	0.00	103.50	7	25,243	0.03%
2021/11/29	1.2	103.09	0	0.00	103.50	1.2	24,913	0.00%
2021/11/26	5	103.50	3	103.50	103.50	2	24,820	0.01%
2021/11/25	1	105.01	0	0.00	105.00	1	24,927	0.00%
2021/11/24	2	105.25	4	105.00	105.50	-2	24,868	-0.01%
2021/11/23	2	107.00	0	0.00	106.00	2	24,601	0.01%
2021/11/22	4.1	106.53	0	0.00	106.50	4.1	24,446	0.02%
2021/11/19	6	107.42	0	0.00	106.50	6	24,384	0.02%
2021/11/18	3.5	106.79	8	107.00	107.00	-4.5	24,337	-0.02%
2021/11/17	8	107.31	0	0.00	107.00	8	24,205	0.03%
2021/11/15	10	109.30	0	0.00	108.00	10	24,775	0.04%
2021/11/11	2	107.50	0	0.00	107.50	2	24,858	0.01%
2021/11/10	4	109.50	5	109.00	109.00	-1	25,126	0.00%
2021/11/09	0.9	108.00	0	0.00	108.00	0.9	25,521	0.00%
2021/11/08	9	107.50	0	0.00	107.50	9	25,431	0.04%
2021/11/05	18	108.50	0	0.00	109.00	18	25,877	0.07%
2021/11/03	0	0.00	4	108.00	107.50	-4	26,495	-0.02%
2021/11/02	0	0.00	2	107.50	107.50	-2	26,978	-0.01%
2021/10/29	8	107.00	0	0.00	107.00	8	27,025	0.03%
2021/10/28	2	108.50	4	108.00	108.50	-2	27,041	-0.01%
2021/10/27	0	108.00	0	108.00	108.00	0	27,205	0.00%
2021/10/26	1	108.50	1	109.00	109.00	0	27,413	0.00%
2021/10/22	0	0.00	1	108.00	107.50	-1	27,653	0.00%
2021/10/21	0	0.00	3	108.00	108.00	-3	27,868	-0.01%
2021/10/20	1	106.50	1	108.00	107.50	0	27,916	0.00%
2021/10/19	5	107.50	1	107.50	107.00	4	27,785	0.01%
2021/10/18	195	109.69	188	107.53	107.50	7	28,334	0.02%	大買/大賣/
2021/10/15	1	109.50	11.9	108.95	109.50	-10.9	28,682	-0.04%
2021/10/14	30	107.00	33	106.53	106.50	-3	28,303	-0.01%
2021/10/13	1	105.50	1	106.00	105.50	0	28,537	0.00%
2021/10/12	108	105.39	100	105.00	105.00	8	28,786	0.03%	大買/
2021/10/08	3	107.83	6.1	107.17	108.00	-3.1	29,185	-0.01%
2021/10/07	1	107.00	7.1	106.49	107.00	-6.1	29,179	-0.02%
2021/10/06	53	103.54	55.4	103.97	103.00	-2.4	29,150	-0.01%
2021/10/05	12.9	101.53	4	101.50	101.50	8.9	28,786	0.03%
2021/10/04	1	103.50	0	0.00	103.00	1	28,567	0.00%
2021/10/01	5	103.60	1.2	103.57	103.00	3.9	28,543	0.01%
2021/09/30	1.1	105.06	3	105.00	105.00	-1.9	28,439	-0.01%
2021/09/29	14.1	105.11	0.1	106.00	105.00	14	28,792	0.05%
2021/09/28	11	106.50	0	0.00	106.50	11	29,592	0.04%
2021/09/27	10	107.75	4	108.38	107.50	6	29,497	0.02%
2021/09/24	5	107.50	2	107.75	107.50	3	29,530	0.01%
2021/09/23	2.7	107.12	0	0.00	106.50	2.7	29,793	0.01%
2021/09/22	3	106.50	3	106.67	107.00	0	29,774	0.00%
2021/09/17	6	108.58	0	0.00	108.50	6	29,528	0.02%
2021/09/16	4	108.25	0	0.00	107.50	4	29,476	0.01%
2021/09/15	9	109.67	5.6	110.00	108.50	3.4	29,612	0.01%
2021/09/14	2	107.25	0	0.00	107.50	2	29,019	0.01%
2021/09/13	106.6	107.09	100	106.50	106.50	6.6	29,065	0.02%	大買/
2021/09/10	52	107.50	51	107.99	108.00	1	29,390	0.00%
2021/09/09	1	107.00	0	0.00	107.00	1	29,660	0.00%
2021/09/08	21	107.55	20	107.50	107.50	1	29,623	0.00%
2021/09/07	15	108.60	20	108.50	108.50	-5	29,547	-0.02%
2021/09/06	4	111.50	0	0.00	111.00	4	29,553	0.01%
2021/09/03	0	0.00	52	111.54	112.50	-52	29,849	-0.17%
2021/09/02	53	111.47	7	111.29	111.50	46	29,768	0.15%
2021/09/01	11	110.50	2.4	110.94	111.00	8.6	29,654	0.03%
2021/08/31	0.3	109.00	0	110.00	111.00	0.3	29,587	0.00%
2021/08/30	6	108.00	0	0.00	109.00	6	29,418	0.02%
2021/08/26	1	107.00	0	0.00	107.50	1	29,835	0.00%
2021/08/25	2	108.00	0	0.00	108.50	2	30,168	0.01%
2021/08/24	0.6	108.44	3	108.33	109.00	-2.4	30,304	-0.01%
2021/08/23	0	0.00	2	107.00	107.50	-2	30,576	-0.01%
2021/08/20	0	0.00	1	105.50	104.50	-1	30,649	0.00%
2021/08/19	11	103.55	7	103.14	103.00	4	31,163	0.01%
2021/08/18	52	105.10	55	105.94	107.00	-3	30,717	-0.01%
2021/08/17	0	0.00	7	107.00	106.50	-7	31,031	-0.02%
2021/08/16	2.1	107.28	0	0.00	107.50	2.1	31,124	0.01%
2021/08/13	4	109.25	11	109.36	109.00	-7	31,441	-0.02%
2021/08/12	2	109.50	0	0.00	109.00	2	31,378	0.01%
2021/08/11	101.2	106.66	101	108.05	109.00	0.2	31,859	0.00%	大買/大賣/
2021/08/10	14.2	109.95	3	109.00	108.50	11.2	32,440	0.03%
2021/08/09	0	0.00	3	111.33	112.00	-3	33,341	-0.01%
2021/08/06	106	111.70	102	112.68	112.50	4	33,684	0.01%	大買/大賣/
2021/08/05	3	111.50	0	0.00	112.00	3	34,169	0.01%
2021/08/04	9	111.61	0	0.00	112.00	9	36,329	0.02%
2021/08/03	11	111.95	0	0.00	111.50	11	37,309	0.03%
2021/08/02	0	0.00	1	113.00	113.00	-1	37,640	0.00%
2021/07/30	0	111.00	1	110.00	110.00	-1	38,246	0.00%
2021/07/29	0.1	111.00	0	0.00	111.00	0.1	38,400	0.00%
2021/07/28	1	109.00	0	0.00	110.50	1	39,142	0.00%
2021/07/27	0	0.00	12	111.17	111.50	-12	40,042	-0.03%
2021/07/26	7	109.79	0	0.00	110.00	7	40,774	0.02%
2021/07/23	0.1	111.00	0	0.00	110.50	0.1	40,978	0.00%
2021/07/22	1	110.00	1	111.00	110.50	0	41,267	0.00%
2021/07/21	17	113.44	3	114.33	112.50	14	41,185	0.03%
2021/07/20	10	114.85	1	114.50	114.50	9	40,817	0.02%
2021/07/19	6	117.00	1	117.00	116.50	5	41,033	0.01%
2021/07/16	3	118.50	4	118.50	119.50	-1	41,627	0.00%
2021/07/15	3	118.00	6	119.17	119.50	-3	41,646	-0.01%
2021/07/14	2	117.25	2	116.75	116.00	0	41,038	0.00%
2021/07/13	2	116.50	1	116.50	116.50	1	41,122	0.00%
2021/07/12	6	114.67	1	114.53	115.00	5	41,396	0.01%
2021/07/09	4	113.88	11	114.45	114.00	-7	41,770	-0.02%
2021/07/08	0	0.00	4	115.38	115.50	-4	42,184	-0.01%
2021/07/07	1	115.50	1	116.00	115.00	0	42,614	0.00%
2021/07/06	5	116.00	16	116.78	116.50	-11	43,302	-0.03%
2021/07/05	4	113.50	11	114.55	117.00	-7	43,911	-0.02%
2021/07/02	3.4	111.71	0	0.00	111.50	3.4	43,223	0.01%
2021/07/01	3	112.00	0.1	112.00	112.00	2.9	43,510	0.01%
2021/06/30	1	112.50	1	113.00	112.00	0	43,940	0.00%
2021/06/29	1	112.00	1	112.50	111.50	0	45,039	0.00%
2021/06/28	5	111.60	0	0.00	111.50	5	46,909	0.01%
2021/06/25	15	113.43	12	114.50	113.00	3	47,286	0.01%
2021/06/24	2	112.50	7	112.50	113.00	-5	47,379	-0.01%
2021/06/23	1	110.00	5	110.40	111.50	-4	47,741	-0.01%
2021/06/22	4	109.50	2	108.50	108.50	2	48,354	0.00%
2021/06/21	9	109.22	6	108.92	108.50	3	49,335	0.01%
2021/06/18	5	111.80	3	112.17	111.50	2	50,635	0.00%
2021/06/17	5	110.60	0.1	112.00	113.00	4.9	51,947	0.01%
2021/06/16	1.5	112.00	6	112.00	111.50	-4.5	54,351	-0.01%
2021/06/15	1	112.50	0	0.00	113.00	1	56,251	0.00%
2021/06/11	0	0.00	7	113.50	113.50	-7	58,242	-0.01%
2021/06/10	0	0.00	1	111.00	110.50	-1	59,189	0.00%
2021/06/09	1	110.00	2	110.00	109.50	-1	60,027	0.00%
2021/06/08	1	111.00	0	0.00	110.50	1	61,243	0.00%
2021/06/07	1	110.50	13	110.04	110.50	-12	62,197	-0.02%
2021/06/04	5	109.80	0	0.00	112.00	5	62,654	0.01%
2021/06/03	3.1	111.18	4	111.75	111.00	-0.9	62,906	0.00%
2021/06/02	9	112.78	2	111.50	112.00	7	63,414	0.01%
2021/06/01	2	114.50	2.2	113.77	114.50	-0.2	64,306	0.00%
2021/05/31	2	113.50	4	112.75	113.50	-2	65,255	0.00%
2021/05/28	4	111.00	3	110.67	111.00	1	66,126	0.00%
2021/05/27	7	108.79	0	0.00	109.50	7	66,575	0.01%
2021/05/26	0	0.00	8	111.00	111.50	-8	67,559	-0.01%
2021/05/25	12	111.63	12	112.46	112.00	0	69,013	0.00%
2021/05/24	6	108.92	3	108.50	109.50	3	69,079	0.00%
2021/05/21	2	109.00	5	109.30	109.50	-3	69,408	0.00%
2021/05/20	2	105.50	10	105.90	106.00	-8	69,516	-0.01%
2021/05/19	17	105.29	15	105.23	105.00	2	70,236	0.00%
2021/05/18	51	101.55	63	103.91	107.00	-12	70,231	-0.02%
2021/05/17	71	98.86	74	98.99	98.20	-3	70,387	0.00%
2021/05/14	7.5	104.87	6	104.67	104.50	1.5	70,236	0.00%
2021/05/13	8	102.19	5	103.30	103.00	3	70,571	0.00%
2021/05/12	60	99.90	78.5	101.21	102.00	-18.5	70,334	-0.03%
2021/05/11	15.5	108.37	1.2	107.42	107.00	14.3	69,233	0.02%
2021/05/10	25	113.06	18	113.64	113.00	7	69,994	0.01%
2021/05/07	16.1	116.69	18.1	115.12	117.50	-2.1	72,312	0.00%
2021/05/06	4	112.00	7	111.93	112.50	-3	73,359	0.00%
2021/05/05	10.3	110.76	2	112.00	110.00	8.3	74,195	0.01%
2021/05/04	5.2	108.85	15	109.30	108.50	-9.8	75,249	-0.01%
2021/05/03	22	113.09	11	112.77	112.50	11	76,133	0.01%
2021/04/29	5.1	117.78	3	116.33	116.00	2.1	78,603	0.00%
2021/04/28	28.2	117.18	1	117.00	117.00	27.2	79,282	0.03%
2021/04/27	15	119.23	28	119.88	118.50	-13	80,842	-0.02%
2021/04/26	28.3	118.04	2	118.25	117.50	26.2	81,368	0.03%
2021/04/23	4.2	117.90	12	118.50	119.00	-7.8	82,262	-0.01%
2021/04/22	30.6	118.43	10	118.35	117.50	20.6	84,441	0.02%
2021/04/21	6.9	120.47	5	121.00	120.00	1.9	88,574	0.00%
2021/04/20	2	121.50	0	0.00	122.00	2	89,305	0.00%
2021/04/19	3	121.83	1	122.00	121.50	2	90,633	0.00%
2021/04/16	7	123.36	31	123.08	123.50	-24	91,260	-0.03%
2021/04/15	4	120.50	1	121.00	121.00	3	92,273	0.00%
2021/04/14	5.1	121.69	17	119.68	121.50	-11.9	93,500	-0.01%
2021/04/13	7	122.50	4	122.50	122.50	3	96,281	0.00%
2021/04/12	5.1	120.21	2	121.75	120.50	3.1	99,322	0.00%
2021/04/09	17	120.65	0	0.00	120.00	17	102,027	0.02%
2021/04/08	0	0.00	3.4	122.71	122.50	-3.4	101,224	0.00%
2021/04/07	23.6	123.48	1	124.00	123.50	22.6	101,243	0.02%
2021/04/06	0.1	123.00	56.4	123.43	122.50	-56.3	101,439	-0.06%
2021/04/01	20	122.28	7	122.36	121.50	13	101,864	0.01%
2021/03/31	21.3	124.54	48	124.17	124.00	-26.7	102,143	-0.03%
2021/03/30	25	129.00	1	129.00	129.50	24	100,661	0.02%
2021/03/29	16	128.03	1	128.50	128.50	15	100,823	0.01%
2021/03/26	29	127.24	2	126.76	126.50	27	101,700	0.03%
2021/03/25	2	129.00	3	126.67	126.50	-1	101,299	0.00%
2021/03/24	29	129.07	14	128.11	128.00	15	100,686	0.01%
2021/03/23	10	131.60	18	132.04	130.50	-8	99,806	-0.01%
2021/03/22	2	128.25	23.9	127.10	130.00	-21.9	98,701	-0.02%
2021/03/19	20	124.88	15.3	124.35	123.50	4.7	97,546	0.00%
2021/03/18	4	130.13	14.9	129.93	129.50	-10.9	95,637	-0.01%
2021/03/17	8.1	125.96	13.1	125.84	126.00	-5	94,357	-0.01%
2021/03/16	0.1	123.00	10.2	122.11	123.00	-10.2	92,873	-0.01%
2021/03/15	10	121.50	12	120.87	121.00	-2	92,452	0.00%
2021/03/12	10	119.50	12.2	119.12	120.00	-2.2	93,263	0.00%
2021/03/11	12.4	117.20	22	117.25	117.00	-9.6	94,385	-0.01%
2021/03/10	5	115.40	67	115.58	115.50	-62	93,926	-0.07%
2021/03/09	3	114.17	2	113.00	115.00	1	93,640	0.00%
2021/03/08	3	115.33	17	115.44	113.50	-14	93,481	-0.01%
2021/03/05	71	114.80	15.9	115.00	115.00	55.1	92,985	0.06%
2021/03/04	16	113.28	6	114.25	114.50	10	92,545	0.01%
2021/03/03	3	114.83	16	114.13	115.50	-13	91,575	-0.01%
2021/03/02	5	112.70	6.2	114.06	112.00	-1.2	90,689	0.00%
2021/02/26	33.4	112.75	0	0.00	112.00	33.4	90,179	0.04%
2021/02/25	0	0.00	49.6	115.44	116.50	-49.6	88,553	-0.06%
2021/02/24	4	111.75	3	112.83	110.50	1	87,097	0.00%
2021/02/23	5	109.40	1	111.00	111.50	4	86,598	0.00%
2021/02/22	10.1	111.90	9	112.22	111.00	1.1	86,137	0.00%
2021/02/19	10.2	110.16	15	110.23	110.00	-4.9	85,645	-0.01%
2021/02/18	6	113.58	3	113.67	113.00	3	84,850	0.00%
2021/02/17	29.3	114.13	4.3	113.65	114.00	25	84,908	0.03%
2021/02/05	10.2	114.07	1	116.50	113.50	9.2	83,928	0.01%
2021/02/04	5.1	114.60	1	114.00	114.00	4.1	83,134	0.00%
2021/02/03	3.1	116.03	25	116.60	116.50	-21.9	82,680	-0.03%
2021/02/02	23.1	116.37	6.4	116.06	116.50	16.7	82,107	0.02%
2021/02/01	5.4	110.65	24	110.79	113.00	-18.6	81,389	-0.02%
2021/01/29	21	115.26	32.3	114.74	111.50	-11.3	79,640	-0.01%
2021/01/28	13	119.19	17	119.15	118.50	-4	76,874	-0.01%
2021/01/27	20	123.50	1.2	123.00	123.00	18.8	75,136	0.03%
2021/01/26	5.2	122.43	7.4	122.24	122.00	-2.2	73,916	0.00%
2021/01/25	19	119.95	37	120.96	123.00	-18	72,070	-0.02%
2021/01/22	17.3	119.47	36.2	120.19	121.50	-18.9	70,174	-0.03%
2021/01/21	6	116.92	4	116.88	117.00	2	67,021	0.00%
2021/01/20	18	115.86	17.1	115.80	114.50	0.9	66,129	0.00%
2021/01/19	14	115.32	59	115.03	115.00	-45	64,197	-0.07%
2021/01/18	5.1	112.82	5	113.10	114.00	0.1	63,005	0.00%
2021/01/15	64	116.10	7	115.36	115.50	57	61,737	0.09%
2021/01/14	5.8	113.29	48	112.99	116.00	-42.2	59,302	-0.07%
2021/01/13	1	105.00	38.8	106.18	106.50	-37.8	54,542	-0.07%
2021/01/12	16.1	104.25	11	103.73	104.00	5.1	53,983	0.01%
2021/01/11	2	107.25	10	107.15	107.50	-8	53,647	-0.01%
2021/01/08	17	107.00	26	106.98	108.00	-9	53,291	-0.02%
2021/01/07	22	107.14	23.5	107.13	107.00	-1.5	51,832	0.00%
2021/01/06	39.2	106.15	31.6	105.17	105.00	7.6	50,561	0.01%
2021/01/05	16.5	102.95	16	103.19	104.00	0.5	47,274	0.00%
2021/01/04	10	96.45	77.8	97.04	99.90	-67.8	44,037	-0.15%
2020/12/31	4.5	91.58	3	91.53	92.00	1.5	40,427	0.00%
2020/12/30	13.4	90.89	7	91.57	91.60	6.4	40,179	0.02%
2020/12/29	23	90.82	1	90.60	90.40	22	39,796	0.06%
2020/12/28	12	92.60	6	92.42	91.80	6	39,355	0.02%
2020/12/25	16	91.66	106.9	91.51	91.80	-90.9	38,556	-0.24%	大賣/
2020/12/24	6	89.28	27.8	89.44	89.60	-21.8	37,188	-0.06%
2020/12/23	8	88.60	52	88.96	88.80	-44	37,032	-0.12%
2020/12/22	28	88.78	80	89.75	87.70	-52	36,732	-0.14%
2020/12/21	10	87.80	0	0.00	88.00	10	36,124	0.03%
2020/12/18	11	87.80	0	0.00	87.70	11	35,941	0.03%
2020/12/17	0	0.00	1	88.30	87.80	-1	35,866	0.00%
2020/12/16	10	87.94	1	88.00	88.20	9	35,716	0.03%
2020/12/15	9	86.74	0	0.00	87.10	9	35,463	0.03%
2020/12/14	1	87.90	9	88.24	87.70	-8	35,162	-0.02%
2020/12/11	41	87.41	47	86.95	87.60	-6	34,666	-0.02%
2020/12/10	7	87.80	10	88.11	87.70	-3	33,930	-0.01%
2020/12/09	25	88.59	10	88.62	89.00	15	33,480	0.04%
2020/12/08	65	88.10	11.1	88.25	87.60	53.9	32,621	0.17%
2020/12/07	52.1	85.62	146.9	85.78	87.90	-94.8	31,140	-0.30%	大賣/
2020/12/04	7	82.94	0	0.00	82.90	7	28,798	0.02%
2020/12/03	33	82.17	0	0.00	82.00	33	28,368	0.12%
2020/12/02	6	82.77	1	82.40	82.70	5	28,204	0.02%
2020/12/01	1	82.60	0	0.00	82.90	1	28,227	0.00%
2020/11/30	32.5	82.59	1	82.70	82.30	31.5	28,504	0.11%
2020/11/27	3	82.60	0	0.00	82.60	3	27,917	0.01%
2020/11/26	3	82.77	10	82.90	83.00	-7	27,869	-0.03%
2020/11/25	20.3	82.12	0	0.00	82.00	20.3	27,823	0.07%
2020/11/24	11	82.35	1	82.30	82.00	10	27,853	0.04%
2020/11/23	2	82.85	0	0.00	82.90	2	27,877	0.01%
2020/11/20	2	82.20	4	82.20	82.50	-2	27,738	-0.01%
2020/11/19	6	82.88	2	82.70	82.90	4	27,618	0.01%
2020/11/18	9	83.07	11	83.11	83.20	-2	27,595	-0.01%
2020/11/17	1	83.00	5	82.80	83.00	-4	27,491	-0.01%
2020/11/16	8.1	82.61	14	82.49	82.60	-5.9	27,885	-0.02%
2020/11/13	4	81.35	6	81.23	81.40	-2	27,577	-0.01%
2020/11/12	0.1	81.40	9.8	81.63	81.90	-9.7	27,494	-0.04%
2020/11/11	0	0.00	6	81.45	81.60	-6	27,213	-0.02%
2020/11/10	0	0.00	1	80.80	80.80	-1	27,174	0.00%
2020/11/09	6	81.37	3	80.83	81.20	3	28,235	0.01%
2020/11/06	0.1	79.50	10	79.70	79.70	-9.9	28,321	-0.03%
2020/11/05	0	0.00	5	78.90	79.00	-5	28,488	-0.02%
2020/11/04	4	78.80	14	78.49	78.80	-10	29,073	-0.03%
2020/11/03	8.6	78.34	0.4	78.50	78.30	8.2	29,122	0.03%
2020/11/02	0	0.00	10.4	78.10	78.30	-10.4	29,432	-0.04%
2020/10/30	5	77.48	2	77.90	77.50	3	29,600	0.01%
2020/10/29	12	77.10	22	77.55	78.00	-10	29,550	-0.03%
2020/10/28	4	78.63	0	0.00	78.30	4	30,059	0.01%
2020/10/27	2	79.65	0.4	80.00	80.00	1.6	30,234	0.01%
2020/10/26	16.1	80.29	2	80.00	80.20	14.1	30,632	0.05%
2020/10/23	11.1	80.78	1	80.70	80.70	10.1	31,049	0.03%
2020/10/22	1	80.80	5	80.80	80.80	-4	32,073	-0.01%
2020/10/21	6	81.07	1	80.60	80.40	5	32,779	0.02%
2020/10/20	15	81.53	5	81.84	81.40	10	33,058	0.03%
2020/10/19	2	80.70	31	81.13	81.30	-29	33,610	-0.09%
2020/10/16	27	78.92	7	79.50	78.60	20	33,408	0.06%
2020/10/15	1	78.30	2	78.35	78.10	-1	33,847	0.00%
2020/10/14	5	78.24	10	78.50	78.00	-5	34,602	-0.01%
2020/10/13	0	0.00	5	78.90	78.90	-5	34,800	-0.01%
2020/10/12	7	78.61	10	78.60	78.70	-3	35,259	-0.01%
2020/10/08	0.1	78.00	0	0.00	78.00	0.1	35,425	0.00%
2020/10/07	13	77.50	0.1	77.60	77.40	12.9	35,744	0.04%
2020/10/06	1	77.90	1	78.10	77.80	0	36,066	0.00%
2020/10/05	0	0.00	12	78.10	77.70	-12	36,653	-0.03%
2020/09/30	0	0.00	2	77.70	77.40	-2	37,159	-0.01%
2020/09/29	7	77.23	9	78.03	77.00	-2	37,455	-0.01%
2020/09/28	8.1	75.86	13	76.71	76.90	-4.9	37,793	-0.01%
2020/09/25	0	0.00	6	74.55	74.30	-6	38,001	-0.02%
2020/09/24	38	75.49	0	0.00	75.00	38	38,076	0.10%
2020/09/23	4	76.93	0.1	77.00	76.70	3.9	37,687	0.01%
2020/09/22	7	76.83	0	77.10	76.80	7	38,132	0.02%
2020/09/21	3	77.70	3	77.40	77.40	0	38,706	0.00%
2020/09/18	12	77.70	6	78.10	77.60	6	40,000	0.01%
2020/09/17	47	78.35	41	78.11	78.10	6	40,947	0.01%
2020/09/16	4	78.73	5	78.80	78.80	-1	41,362	0.00%
2020/09/14	8	79.00	114	78.93	79.40	-106	41,646	-0.25%	大賣/鉅額交易
2020/09/11	10.2	78.23	10	78.46	78.50	0.2	41,491	0.00%
2020/09/10	7	78.57	33	78.48	78.50	-26	41,523	-0.06%
2020/09/09	3	77.07	2	77.65	77.90	1	41,410	0.00%
2020/09/08	10	77.80	2	77.90	77.50	8	41,473	0.02%
2020/09/07	6	77.00	1	77.30	77.30	5	41,611	0.01%
2020/09/04	26	76.96	0	0.00	76.90	26	41,954	0.06%
2020/09/03	46	78.38	23	78.40	77.70	23	41,789	0.06%
2020/09/02	14	77.22	13	77.70	77.80	1	41,734	0.00%
2020/09/01	2.4	76.83	0	0.00	77.00	2.4	42,211	0.01%
2020/08/31	5	77.32	0	0.00	76.90	5	42,474	0.01%
2020/08/28	4	77.80	0	0.00	77.50	4	42,692	0.01%
2020/08/27	14	78.36	44	78.20	77.50	-30	42,988	-0.07%
2020/08/26	2	78.20	0	0.00	78.20	2	43,281	0.00%
2020/08/25	0.1	78.40	2	78.50	78.30	-1.9	43,441	0.00%
2020/08/24	2	78.00	0.2	78.00	77.60	1.8	43,891	0.00%
2020/08/21	1	78.00	5	78.26	78.20	-4	43,964	-0.01%
2020/08/20	33	77.33	5	77.06	77.10	28	43,929	0.06%
2020/08/19	4	79.78	1	80.60	79.30	3	43,368	0.01%
2020/08/18	4	79.55	0	0.00	79.80	4	43,283	0.01%
2020/08/17	4	80.30	21	80.21	80.20	-17	43,604	-0.04%
2020/08/14	1	80.01	5	80.30	80.40	-4	43,618	-0.01%
2020/08/13	87	80.61	10	80.78	79.50	77	43,559	0.18%
2020/08/12	14	80.57	22	81.18	81.40	-8	42,948	-0.02%
2020/08/11	4	80.10	0	0.00	79.80	4	43,139	0.01%
2020/08/10	4.1	80.43	17	80.09	80.50	-12.9	43,407	-0.03%
2020/08/07	6	78.87	3	79.00	78.30	3	43,275	0.01%
2020/08/06	5	79.10	20	79.23	79.00	-15	43,625	-0.03%
2020/08/05	3	78.13	2	78.15	77.90	1	43,829	0.00%
2020/08/04	2	77.70	1	78.00	78.10	1	44,340	0.00%
2020/08/03	9	77.42	16	77.69	77.10	-7	44,597	-0.02%
2020/07/31	18	79.23	4	79.05	78.40	14	44,108	0.03%
2020/07/30	2	78.00	0	0.00	78.00	2	43,832	0.00%
2020/07/29	3	78.40	0	0.00	78.00	3	43,666	0.01%
2020/07/28	257.4	79.93	256	78.56	78.40	1.4	43,848	0.00%	大買/大賣/
2020/07/27	14.1	78.33	28.5	78.41	78.00	-14.4	43,342	-0.03%
2020/07/24	9	80.88	1	81.60	80.00	8	42,760	0.02%
2020/07/23	31	82.09	2	82.15	82.10	29	42,348	0.07%
2020/07/22	19	85.63	5	85.50	85.90	14	41,517	0.03%
2020/07/21	8.6	85.28	1	85.40	85.30	7.6	40,594	0.02%
2020/07/20	5	86.10	11.8	85.51	86.80	-6.8	39,798	-0.02%
2020/07/17	9	88.03	40	88.41	88.00	-31	39,066	-0.08%
2020/07/16	18	87.07	3	87.50	87.60	15	39,095	0.04%
2020/07/15	0	0.00	7	86.93	86.60	-7	38,790	-0.02%
2020/07/14	1	86.80	1	86.90	86.30	0	39,163	0.00%
2020/07/13	1.6	86.33	0	0.00	86.70	1.6	39,298	0.00%
2020/07/10	6.8	85.25	7	85.53	84.80	-0.2	39,392	0.00%
2020/07/09	3.2	86.61	1	86.60	86.20	2.2	39,134	0.01%
2020/07/08	2	87.00	0	0.00	87.00	2	38,728	0.01%
2020/07/07	4.8	86.34	0.8	86.40	87.00	4	38,430	0.01%
2020/07/06	1	86.40	27	86.40	86.40	-26	38,484	-0.07%
2020/07/03	11	85.29	5	85.70	85.30	6	39,251	0.02%
2020/07/02	11	85.80	3	85.60	86.00	8	39,318	0.02%
2020/07/01	17	86.88	9	86.22	85.90	8	39,567	0.02%
2020/06/30	36	85.99	53	86.22	86.30	-17	39,234	-0.04%
2020/06/29	40.1	84.13	77.2	84.64	85.20	-37.1	38,911	-0.10%
2020/06/24	46	82.96	44	83.00	83.50	2	37,861	0.01%
2020/06/23	9	80.06	7	79.91	80.20	2	37,387	0.01%
2020/06/22	3	78.60	10	78.60	78.90	-7	37,269	-0.02%
2020/06/19	1	78.30	0	0.00	78.80	1	37,883	0.00%
2020/06/18	5	78.50	0	0.00	78.50	5	37,988	0.01%
2020/06/17	13	78.72	5	78.20	78.20	8	38,713	0.02%
2020/06/16	1	78.40	9	78.26	78.40	-8	40,122	-0.02%
2020/06/15	13	77.50	0	0.00	77.00	13	41,533	0.03%
2020/06/12	7	77.51	0	0.00	78.00	7	42,349	0.02%
2020/06/11	5	78.54	5	79.28	78.60	0	42,992	0.00%
2020/06/10	1	79.90	5	79.90	79.90	-4	43,388	-0.01%
2020/06/09	0	0.00	12	79.87	79.50	-12	44,767	-0.03%
2020/06/08	10	79.30	68	79.38	79.70	-58	45,559	-0.13%
2020/06/05	1	78.00	7	78.21	78.50	-6	45,175	-0.01%
2020/06/04	0	0.00	3	78.07	78.40	-3	45,232	-0.01%
2020/06/03	0	0.00	52	77.99	78.10	-52	45,254	-0.11%
2020/06/02	2	77.00	50	77.18	77.10	-48	45,186	-0.11%
2020/06/01	26.2	76.31	3.2	76.20	76.20	23	45,106	0.05%
2020/05/29	2.2	74.44	2	75.80	75.80	0.2	45,158	0.00%
2020/05/28	36	75.57	44	75.44	75.30	-8	44,994	-0.02%
2020/05/27	3.1	75.10	1	75.30	75.30	2.1	45,453	0.00%
2020/05/26	17.1	74.21	11	74.74	74.80	6.1	45,969	0.01%
2020/05/25	8	72.99	5	73.40	73.60	3	46,216	0.01%
2020/05/22	20.1	73.81	2	74.10	73.60	18.1	46,552	0.04%
2020/05/21	20	74.88	0	0.00	74.70	20	46,325	0.04%
2020/05/20	4	74.90	1	75.00	74.50	3	46,417	0.01%
2020/05/19	82.1	75.36	10	74.93	74.80	72.1	46,489	0.16%
2020/05/18	15	75.71	0	0.00	75.00	15	46,100	0.03%
2020/05/15	11	77.25	1	77.50	77.10	10	45,526	0.02%
2020/05/14	7	78.24	8	78.31	78.20	-1	45,023	0.00%
2020/05/13	8	77.98	23	78.62	78.80	-15	44,680	-0.03%
2020/05/12	24	77.83	50	77.90	77.30	-26	44,565	-0.06%
2020/05/11	1	77.10	77	78.24	78.90	-76	44,747	-0.17%
2020/05/08	9	76.19	11	76.34	76.20	-2	44,242	0.00%
2020/05/07	1	75.40	21	75.08	75.20	-20	44,308	-0.05%
2020/05/06	4	74.30	11	75.03	74.30	-7	44,218	-0.02%
2020/05/05	25	74.46	3	74.53	74.10	22	44,492	0.05%
2020/05/04	22	74.49	4	74.45	74.50	18	44,768	0.04%
2020/04/30	33	76.28	7	76.61	77.00	26	44,694	0.06%
2020/04/29	3	75.60	59	75.74	75.60	-56	44,975	-0.12%
2020/04/28	14	75.05	26	75.24	75.20	-12	45,609	-0.03%
2020/04/27	35.2	74.81	20	74.92	74.90	15.2	47,798	0.03%
2020/04/24	6	74.00	0	0.00	73.80	6	47,910	0.01%
2020/04/23	0	0.00	11	74.39	74.00	-11	48,896	-0.02%
2020/04/22	13	72.65	10	73.40	73.90	3	48,768	0.01%
2020/04/21	33	74.42	0	0.00	73.50	33	48,703	0.07%
2020/04/20	41	75.97	8	76.00	76.20	33	48,171	0.07%
2020/04/17	21	75.90	91	75.98	75.80	-70	48,024	-0.15%
2020/04/16	22	74.39	17	74.56	74.00	5	47,392	0.01%
2020/04/15	63.1	74.27	1	74.10	74.10	62.1	47,157	0.13%
2020/04/14	6	74.07	18	73.92	74.40	-12	47,387	-0.03%
2020/04/13	36	73.53	79	73.31	73.10	-43	47,485	-0.09%
2020/04/10	4	73.73	10	73.90	73.90	-6	47,506	-0.01%
2020/04/09	25.1	74.98	13	74.18	74.00	12.1	47,817	0.03%
2020/04/08	13	72.83	65	74.02	75.00	-52	47,242	-0.11%
2020/04/07	42	71.07	2	71.50	71.20	40	45,981	0.09%
2020/04/06	35.2	69.72	1	70.10	70.20	34.2	45,466	0.08%
2020/04/01	17	70.03	1	70.10	70.00	16	44,975	0.04%
2020/03/31	4.4	70.18	2	70.25	69.90	2.4	44,733	0.01%
2020/03/30	9	69.76	0	0.00	70.00	9	44,283	0.02%
2020/03/27	40	71.07	4	71.15	70.10	36	43,919	0.08%
2020/03/26	3.1	71.03	2	71.05	71.00	1.1	43,204	0.00%
2020/03/25	22	71.95	7	71.60	71.40	15	43,208	0.03%
2020/03/24	2	69.65	5	70.24	69.40	-3	42,793	-0.01%
2020/03/23	25	67.83	2	67.80	67.50	23	43,074	0.05%
2020/03/20	123.1	69.99	19	69.67	70.80	104.1	42,561	0.24%	大買/鉅額交易
2020/03/19	35.1	67.86	108	66.76	66.30	-72.9	41,412	-0.18%	大賣/
2020/03/18	45	70.76	38	70.35	70.00	7	40,185	0.02%
2020/03/17	59	70.71	48	71.12	70.60	11	39,472	0.03%
2020/03/16	45	73.10	41	71.90	71.10	4	38,858	0.01%
2020/03/13	72.2	70.46	56	71.97	74.60	16.2	38,007	0.04%
2020/03/12	81	76.35	1.8	76.23	74.70	79.2	36,846	0.21%
2020/03/11	24	79.52	21	78.60	78.60	3	35,761	0.01%
2020/03/10	4	79.05	6	78.65	79.40	-2	35,582	-0.01%
2020/03/09	25.6	79.44	12	79.12	79.10	13.6	35,358	0.04%
2020/03/06	32	81.08	25	80.90	80.80	7	35,166	0.02%
2020/03/05	20.2	83.10	24	82.88	82.70	-3.8	35,040	-0.01%
2020/03/04	16	81.30	18	81.68	81.70	-2	35,049	-0.01%
2020/03/03	41	80.94	25.8	81.17	81.00	15.2	34,888	0.04%
2020/03/02	33.3	78.78	25	79.32	79.20	8.3	34,638	0.02%
2020/02/27	39	80.64	20	80.30	80.30	19	34,937	0.05%
2020/02/26	32	81.53	18	81.08	81.10	14	34,982	0.04%
2020/02/25	19.1	80.78	23	81.90	82.30	-3.9	34,763	-0.01%
2020/02/24	3	80.80	7.2	80.62	80.70	-4.2	34,847	-0.01%
2020/02/21	29	81.92	27.1	81.86	81.70	1.9	35,036	0.01%
2020/02/20	25	82.89	21	82.80	82.80	4	36,338	0.01%
2020/02/19	17.2	83.46	25	83.96	83.80	-7.8	36,346	-0.02%
2020/02/18	27	83.64	22	83.35	83.40	5	36,642	0.01%
2020/02/17	16.1	83.95	7	83.96	83.90	9.1	37,750	0.02%
2020/02/14	9.2	85.06	8	84.90	84.90	1.2	38,341	0.00%
2020/02/13	4	85.25	5.2	85.82	84.70	-1.2	39,439	0.00%
2020/02/12	12	84.30	26	84.70	85.50	-14	40,708	-0.03%
2020/02/11	2	82.20	2	82.90	82.90	0	41,559	0.00%
2020/02/10	1	82.70	5	81.86	82.00	-4	42,608	-0.01%
2020/02/07	5	82.70	5.8	82.73	82.90	-0.8	43,602	0.00%
2020/02/06	1.4	82.84	6	83.18	83.60	-4.6	45,059	-0.01%
2020/02/05	4	82.18	4	82.12	82.20	0	46,922	0.00%
2020/02/04	3.6	82.46	12	83.61	82.20	-8.4	48,200	-0.02%
2020/02/03	19	79.97	75	78.86	82.20	-56	48,094	-0.12%
2020/01/31	7	83.14	27	83.06	83.20	-20	47,505	-0.04%
2020/01/30	37.1	84.34	3	84.30	83.10	34.1	47,070	0.07%
2020/01/20	15	92.70	6	92.80	92.30	9	44,925	0.02%
2020/01/17	10	92.15	82	91.79	92.30	-72	44,926	-0.16%
2020/01/16	3	90.03	5	90.00	90.00	-2	44,307	0.00%
2020/01/15	15.1	89.80	5	90.00	89.90	10.1	45,467	0.02%
2020/01/14	10	89.95	10.7	89.89	90.00	-0.7	46,469	0.00%
2020/01/13	0	0.00	122	89.00	89.60	-122	46,698	-0.26%	大賣/鉅額交易
2020/01/10	10	87.99	5	88.42	89.00	5	47,630	0.01%
2020/01/09	7	87.53	0	0.00	87.10	7	48,452	0.01%
2020/01/08	39	87.19	60	87.50	86.50	-21	48,573	-0.04%
2020/01/07	11.2	89.24	16	90.16	89.10	-4.8	48,302	-0.01%
2020/01/06	13	90.50	4	90.68	90.50	9	48,395	0.02%
2020/01/03	12	91.20	2	92.00	91.60	10	48,271	0.02%
2020/01/02	12	90.58	6	91.17	90.80	6	48,116	0.01%
2019/12/31	7	91.23	1	90.80	90.80	6	48,193	0.01%
2019/12/30	1	91.10	0	0.00	90.90	1	48,265	0.00%
2019/12/27	5	91.80	8	91.66	91.50	-3	48,462	-0.01%
2019/12/26	6	91.00	1	90.90	90.80	5	48,560	0.01%
2019/12/25	13.1	90.98	10	90.95	91.00	3.1	49,146	0.01%
2019/12/24	4.5	91.01	0	0.00	90.90	4.5	49,384	0.01%
2019/12/23	32	91.32	5.4	91.47	91.50	26.6	49,552	0.05%
2019/12/20	3.1	91.87	21	92.00	91.10	-17.9	49,578	-0.04%
2019/12/19	7	91.66	0	0.00	92.20	7	49,260	0.01%
2019/12/18	5	92.80	34	92.64	92.40	-29	48,958	-0.06%
2019/12/17	17	91.23	10	91.20	91.60	7	48,539	0.01%
2019/12/16	4.2	91.34	10	91.69	91.60	-5.8	48,561	-0.01%
2019/12/13	4	91.50	1	91.80	91.00	3	48,552	0.01%
2019/12/12	0	0.00	7	92.10	91.00	-7	48,727	-0.01%
2019/12/11	5	91.10	2	91.10	91.30	3	48,865	0.01%
2019/12/10	1.4	90.29	0	0.00	90.30	1.4	49,354	0.00%
2019/12/09	10	91.27	5	91.10	91.00	5	49,715	0.01%
2019/12/06	2	90.10	9	90.46	90.50	-7	49,472	-0.01%
2019/12/05	2	90.25	1	90.00	89.90	1	49,467	0.00%
2019/12/04	3.1	88.91	1	89.10	89.50	2.1	49,622	0.00%
2019/12/03	2	89.70	19	89.64	90.00	-17	49,672	-0.03%
2019/12/02	22	87.95	8	88.41	88.60	14	49,485	0.03%
2019/11/29	32	89.14	0	0.00	88.50	32	49,213	0.07%
2019/11/27	7	90.77	2	90.45	90.60	5	49,237	0.01%
2019/11/26	6	89.82	6	89.92	89.90	0	49,243	0.00%
2019/11/25	13	89.47	43	89.78	89.60	-30	48,294	-0.06%
2019/11/22	2	91.40	1	92.80	91.40	1	47,978	0.00%
2019/11/21	6	91.53	5.8	91.58	92.50	0.2	47,972	0.00%
2019/11/20	3	91.47	2.8	91.75	91.90	0.2	47,375	0.00%
2019/11/19	16	92.11	38.8	92.44	92.80	-22.8	47,024	-0.05%
2019/11/18	1	90.40	1	90.00	90.50	0	45,679	0.00%
2019/11/15	7.1	90.20	4.8	90.30	90.10	2.3	45,397	0.01%
2019/11/14	8	90.36	1	91.40	89.30	7	45,007	0.02%
2019/11/13	1	89.50	18.6	89.43	89.70	-17.6	44,081	-0.04%
2019/11/12	7	90.80	19.4	89.85	91.00	-12.4	43,699	-0.03%
2019/11/11	36	88.11	23.1	89.12	87.90	12.9	42,815	0.03%
2019/11/08	18.1	92.17	24.1	91.70	90.90	-6	41,247	-0.01%
2019/11/07	5	90.50	7	90.19	90.80	-2	39,749	-0.01%
2019/11/06	9	90.32	13	90.19	90.40	-4	38,542	-0.01%
2019/11/05	3.1	89.79	38	89.53	90.00	-34.9	37,282	-0.09%
2019/11/04	2	86.40	21.2	87.87	89.00	-19.2	36,054	-0.05%
2019/11/01	25	83.32	39.2	82.66	84.80	-14.2	34,294	-0.04%
2019/10/31	12	81.28	2	80.90	80.60	10	33,093	0.03%
2019/10/30	1	80.00	2	80.10	80.20	-1	32,959	0.00%
2019/10/29	1	80.30	15	80.89	80.80	-14	32,835	-0.04%
2019/10/28	9	80.60	2	80.50	80.10	7	32,576	0.02%
2019/10/25	4	79.98	6	80.10	80.20	-2	32,470	-0.01%
2019/10/24	0.4	80.20	3	80.57	80.50	-2.6	32,252	-0.01%
2019/10/23	13	80.26	34	80.15	80.50	-21	32,630	-0.06%
2019/10/22	1	78.80	27	79.22	79.50	-26	32,364	-0.08%
2019/10/21	1	77.10	13	77.10	77.60	-12	31,601	-0.04%
2019/10/18	4	77.90	16	77.45	76.90	-12	31,704	-0.04%
2019/10/17	0	0.00	59	75.92	77.20	-59	30,791	-0.19%
2019/10/16	1	75.00	0	0.00	75.00	1	29,769	0.00%
2019/10/15	0.1	74.50	5	75.00	74.70	-4.9	29,704	-0.02%
2019/10/14	0	0.00	44	74.28	74.50	-44	30,027	-0.15%
2019/10/09	5.2	72.90	0	0.00	72.90	5.2	29,767	0.02%
2019/10/08	5	73.80	13	74.00	74.00	-8	29,894	-0.03%
2019/10/07	11.1	73.59	25	73.59	73.40	-13.9	29,759	-0.05%
2019/10/04	4	72.13	6	72.65	72.70	-2	29,672	-0.01%
2019/10/03	33.2	71.69	1	72.00	72.00	32.2	29,708	0.11%
2019/10/02	11	72.33	0	0.00	72.30	11	29,572	0.04%
2019/10/01	34	72.50	15	72.67	72.60	19	29,331	0.06%
2019/09/27	5	73.44	0	0.00	73.20	5	28,815	0.02%
2019/09/26	2	74.30	20	74.00	74.00	-18	28,901	-0.06%
2019/09/25	1	74.50	0	0.00	74.80	1	28,895	0.00%
2019/09/24	1	75.00	5	74.70	74.90	-4	29,218	-0.01%
2019/09/23	1	74.50	4	74.70	74.70	-3	29,240	-0.01%
2019/09/20	15	74.17	11	74.27	74.50	4	29,577	0.01%
2019/09/19	22	74.51	1	74.10	73.50	21	29,314	0.07%
2019/09/18	28.4	74.43	5	74.70	74.40	23.4	29,144	0.08%
2019/09/17	31	74.83	14	74.65	74.60	17	29,059	0.06%
2019/09/16	11.8	75.44	8	75.86	76.00	3.8	29,303	0.01%
2019/09/12	22	75.62	32	75.77	76.00	-10	29,068	-0.03%
2019/09/11	11	74.76	18	74.52	74.50	-7	28,869	-0.02%
2019/09/10	21	74.02	1	73.90	74.10	20	28,884	0.07%
2019/09/09	0	0.00	26	75.38	74.70	-26	29,030	-0.09%
2019/09/06	7	75.13	18	75.48	75.00	-11	29,372	-0.04%
2019/09/05	16.1	74.60	18	75.18	74.90	-1.9	29,587	-0.01%
2019/09/04	11	74.06	6	74.42	74.30	5	29,815	0.02%
2019/09/03	11	74.13	0	0.00	73.60	11	29,905	0.04%
2019/09/02	5	74.20	0	0.00	74.00	5	30,251	0.02%
2019/08/30	22	73.29	49.2	73.42	74.20	-27.2	30,587	-0.09%
2019/08/29	12	71.94	0	0.00	71.90	12	30,724	0.04%
2019/08/28	3	72.07	0	0.00	72.40	3	31,041	0.01%
2019/08/27	7.4	72.09	0	0.00	72.20	7.4	31,307	0.02%
2019/08/26	17	71.78	15	71.94	72.00	2	31,562	0.01%
2019/08/23	5	73.50	7	73.40	73.30	-2	31,812	-0.01%
2019/08/22	0	0.00	10	74.20	73.90	-10	32,267	-0.03%
2019/08/21	1	73.50	13.1	73.39	73.50	-12.1	34,158	-0.04%
2019/08/20	2	72.70	0	0.00	72.40	2	34,127	0.01%
2019/08/19	10.2	72.45	7	72.84	72.40	3.2	34,491	0.01%
2019/08/16	16	71.59	19	72.60	72.00	-3	35,197	-0.01%
2019/08/15	36	71.62	26.4	71.47	71.60	9.6	35,147	0.03%
2019/08/14	20	73.93	0	0.00	72.60	20	35,268	0.06%
2019/08/13	2	73.10	0	0.00	72.90	2	35,218	0.01%
2019/08/12	0	0.00	1	74.00	73.70	-1	35,749	0.00%
2019/08/08	5	73.60	22	73.25	73.10	-17	36,472	-0.05%
2019/08/07	23.1	73.27	0	0.00	72.90	23.1	37,306	0.06%
2019/08/06	15	71.37	18	72.96	73.30	-3	37,843	-0.01%
2019/08/05	46.1	73.37	21	73.37	72.80	25.1	37,786	0.07%
2019/08/02	21	75.78	29	76.03	75.50	-8	37,404	-0.02%
2019/08/01	10	77.79	3	78.03	77.90	7	37,162	0.02%
2019/07/31	8	78.05	4	78.05	78.60	4	37,041	0.01%
2019/07/30	8	78.60	0	0.00	77.80	8	37,167	0.02%
2019/07/29	5	78.40	0	0.00	78.40	5	37,511	0.01%
2019/07/26	10	78.45	11	78.40	78.40	-1	37,626	0.00%
2019/07/25	17.1	78.58	19	78.43	78.60	-1.9	37,671	-0.01%
2019/07/24	26.2	81.20	7.1	81.28	81.30	19.1	37,192	0.05%
2019/07/23	2.2	80.57	2	81.10	80.90	0.2	36,534	0.00%
2019/07/22	3	80.63	5	80.60	80.60	-2	36,414	-0.01%
2019/07/19	20	79.46	0	0.00	79.30	20	36,308	0.06%
2019/07/18	1	79.00	0	0.00	79.00	1	36,773	0.00%
2019/07/17	8	79.98	6	80.22	79.30	2	37,533	0.01%
2019/07/16	1	78.50	31	80.09	80.00	-30	37,702	-0.08%
2019/07/15	18.1	76.76	14	77.54	78.10	4.1	38,121	0.01%
2019/07/12	9	77.82	0	0.00	77.60	9	40,175	0.02%
2019/07/11	3	78.30	1	78.70	78.20	2	41,245	0.00%
2019/07/10	2	77.95	2	78.05	77.90	0	42,238	0.00%
2019/07/09	17.6	78.08	14	78.41	77.90	3.6	43,101	0.01%
2019/07/08	8	78.80	1	79.00	79.00	7	43,727	0.02%
2019/07/05	21.1	77.91	1	78.10	78.20	20.1	44,148	0.05%
2019/07/04	17	77.89	0	0.00	77.70	17	44,538	0.04%
2019/07/03	6	78.02	0	0.00	77.50	6	44,768	0.01%
2019/07/02	2.1	79.00	2	79.30	79.10	0.1	45,091	0.00%
2019/07/01	8	78.99	11	79.27	79.40	-3	45,435	-0.01%
2019/06/28	6	77.75	0.5	77.40	77.40	5.5	46,469	0.01%
2019/06/27	0	0.00	6	77.70	77.40	-6	48,925	-0.01%
2019/06/26	5	76.60	0	0.00	76.30	5	49,037	0.01%
2019/06/25	2	76.50	18	76.20	76.40	-16	48,862	-0.03%
2019/06/24	7	76.50	9	76.80	77.10	-2	48,644	0.00%
2019/06/21	24	78.00	34	78.23	76.80	-10	48,291	-0.02%
2019/06/20	10	77.40	17	77.69	77.70	-7	47,665	-0.01%
2019/06/19	4	76.65	12	77.05	77.20	-8	47,481	-0.02%
2019/06/18	4.2	75.45	32	76.09	75.90	-27.8	46,966	-0.06%
2019/06/17	13.1	75.89	45	75.98	76.40	-31.9	46,586	-0.07%
2019/06/14	1	74.60	9.1	74.98	75.10	-8.1	46,296	-0.02%
2019/06/13	16	73.80	11	74.34	74.20	5	45,938	0.01%
2019/06/12	6	73.03	26	73.46	73.70	-20	45,892	-0.04%
2019/06/11	5.2	72.58	1	72.70	72.40	4.2	45,480	0.01%
2019/06/10	1	71.40	4	72.18	72.10	-3	45,277	-0.01%
2019/06/06	33.2	71.28	10	71.10	71.10	23.2	44,971	0.05%
2019/06/05	28	71.75	1	72.40	71.00	27	44,606	0.06%
2019/06/04	26.3	72.31	1	72.10	71.80	25.3	44,249	0.06%
2019/06/03	2	72.50	4	73.23	73.40	-2	43,903	0.00%
2019/05/31	12	73.79	14	74.53	73.90	-2	43,607	0.00%
2019/05/30	9	72.88	9	73.27	73.40	0	42,989	0.00%
2019/05/29	14.1	70.77	10	71.29	72.20	4.1	42,844	0.01%
2019/05/27	6	71.38	0	0.00	71.40	6	40,574	0.01%
2019/05/24	20	71.54	4	71.55	71.40	16	40,541	0.04%
2019/05/23	33	72.12	0	0.00	71.50	33	40,262	0.08%
2019/05/22	11	74.15	0	0.00	74.00	11	39,723	0.03%
2019/05/21	6.5	74.93	3	75.17	75.00	3.5	39,988	0.01%
2019/05/20	19.1	75.57	0	0.00	75.00	19.1	39,825	0.05%
2019/05/17	13	75.06	6	74.73	74.70	7	39,707	0.02%
2019/05/16	7	76.97	8	77.44	75.90	-1	39,278	0.00%
2019/05/15	28.2	77.85	2	77.90	77.80	26.2	38,512	0.07%
2019/05/14	10	79.35	25	79.20	79.70	-15	37,886	-0.04%
2019/05/13	24.2	81.83	8.8	81.57	81.20	15.4	37,563	0.04%
2019/05/10	2	84.35	8	84.75	83.70	-6	37,575	-0.02%
2019/05/09	10.2	84.69	18	84.92	84.30	-7.8	37,560	-0.02%
2019/05/08	16	85.86	1	85.90	85.90	15	37,350	0.04%
2019/05/07	16	85.86	26	85.91	86.60	-10	37,276	-0.03%
2019/05/06	24.1	85.29	6	85.43	84.90	18.1	37,269	0.05%
2019/05/03	12	87.13	14	87.76	88.20	-2	36,812	-0.01%
2019/04/30	11	86.47	1	86.90	86.90	10	36,365	0.03%
2019/04/29	0.2	87.60	17	88.25	87.80	-16.8	36,026	-0.05%
2019/04/26	5	87.26	8	86.94	87.40	-3	35,703	-0.01%
2019/04/25	18	86.58	12	86.56	86.80	6	35,423	0.02%
2019/04/24	34.1	87.13	29	86.71	86.90	5.1	35,170	0.01%
2019/04/23	12.2	87.10	12	87.13	88.30	0.2	34,864	0.00%
2019/04/22	4.4	87.87	8	88.00	87.80	-3.6	34,003	-0.01%
2019/04/19	50.1	90.03	9	90.43	88.90	41.1	33,706	0.12%
2019/04/18	35	93.62	12	92.78	91.60	23	32,619	0.07%
2019/04/17	10	91.58	10.6	91.37	91.80	-0.6	30,553	0.00%
2019/04/16	9	89.98	28.8	89.87	89.90	-19.8	29,346	-0.07%
2019/04/15	5.1	88.84	8	88.73	89.30	-2.9	28,411	-0.01%
2019/04/12	4	85.98	8	86.04	86.50	-4	27,828	-0.01%
2019/04/11	2	83.60	42.1	84.10	83.80	-40.1	27,456	-0.15%
2019/04/10	9	82.90	2.2	82.93	83.00	6.8	26,990	0.03%
2019/04/09	12	82.34	1	82.00	82.50	11	26,686	0.04%
2019/04/08	1.1	82.38	0	0.00	82.40	1.1	26,501	0.00%
2019/04/03	42	81.55	8.5	81.59	81.90	33.5	25,825	0.13%
2019/04/02	21	82.47	10	82.67	82.00	11	25,304	0.04%
2019/04/01	1	77.70	23.4	79.80	80.80	-22.4	23,838	-0.09%
2019/03/29	1	73.40	17	72.92	73.50	-16	21,133	-0.08%
2019/03/28	1.1	71.80	0	0.00	71.80	1.1	21,058	0.01%
2019/03/27	0	0.00	5	71.96	71.90	-5	21,359	-0.02%
2019/03/26	0.6	71.80	4	71.80	71.80	-3.4	21,516	-0.02%
2019/03/25	19.1	71.44	1	71.80	71.20	18.1	21,784	0.08%
2019/03/22	0	0.00	24	73.32	73.00	-24	21,732	-0.11%
2019/03/21	16.1	72.60	2	73.00	73.00	14.1	21,996	0.06%
2019/03/20	0	0.00	24.9	72.16	72.40	-24.9	22,458	-0.11%
2019/03/19	1.6	72.25	4	72.48	72.30	-2.4	23,024	-0.01%
2019/03/18	4.2	71.49	5	71.68	72.00	-0.8	23,226	0.00%
2019/03/15	1	70.70	0	0.00	70.60	1	23,470	0.00%
2019/03/14	0.2	71.10	0	0.00	71.10	0.2	23,311	0.00%
2019/03/13	0.3	70.80	0	0.00	70.70	0.3	24,214	0.00%
2019/03/12	1	71.10	0	0.00	71.20	1	24,353	0.00%
2019/03/11	2	70.60	0.1	70.60	70.40	1.9	24,453	0.01%
2019/03/08	7	71.06	0	0.00	70.70	7	24,916	0.03%
2019/03/07	1	72.00	0	0.00	71.60	1	25,765	0.00%
2019/03/05	3.1	71.90	0	0.00	71.90	3.1	26,787	0.01%
2019/02/27	0	0.00	0.1	72.70	72.70	-0.1	26,754	0.00%
2019/02/26	1.1	72.81	0	0.00	72.80	1.1	26,722	0.00%
2019/02/25	0.1	73.40	1	73.40	73.40	-0.9	26,937	0.00%
2019/02/22	3	73.27	1	73.50	73.50	2	27,267	0.01%
2019/02/21	2	73.65	5	73.28	73.80	-3	27,552	-0.01%
2019/02/20	0.2	73.00	9	73.08	73.20	-8.8	27,545	-0.03%
2019/02/19	0	0.00	4	71.95	72.00	-4	27,169	-0.01%
2019/02/18	1	71.00	0	0.00	71.00	1	27,351	0.00%
2019/02/15	11.1	70.43	6	70.70	70.30	5.1	27,533	0.02%
2019/02/14	1	71.70	4	71.50	71.40	-3	27,638	-0.01%
2019/02/13	6	72.28	4	72.25	72.00	2	27,733	0.01%
2019/02/12	2	71.80	14	71.63	72.00	-12	27,694	-0.04%
2019/02/11	0.1	70.00	3	69.90	69.90	-2.9	27,543	-0.01%
2019/01/30	3	70.00	2	70.10	70.00	1	27,311	0.00%
2019/01/28	1.1	70.70	0	0.00	70.80	1.1	27,288	0.00%
2019/01/25	0.1	70.50	2	70.70	70.70	-1.9	27,511	-0.01%
2019/01/24	1	70.00	0	0.00	70.00	1	27,455	0.00%
2019/01/23	2	69.80	3.2	70.09	69.70	-1.2	27,740	0.00%
2019/01/21	0	0.00	5	71.20	71.20	-5	28,393	-0.02%
2019/01/18	0	0.00	14	70.67	70.80	-14	29,728	-0.05%
2019/01/15	0	0.00	18	70.42	70.30	-18	31,959	-0.06%
2019/01/14	1	68.70	2	68.80	68.70	-1	32,168	0.00%
2019/01/11	1	69.40	13.4	69.67	69.40	-12.4	33,547	-0.04%
2019/01/10	7	68.96	0	0.00	69.30	7	33,515	0.02%
2019/01/09	0	0.00	29	69.66	69.90	-29	33,515	-0.09%
2019/01/08	0	68.90	1	68.90	68.60	-1	33,510	0.00%
2019/01/07	0.1	69.30	15	69.13	69.30	-14.9	33,710	-0.04%
2019/01/04	31.1	67.46	5	67.30	67.60	26.1	33,606	0.08%
2019/01/03	34.1	68.73	0	0.00	68.90	34.1	33,646	0.10%
2019/01/02	15	70.13	0	0.00	70.10	15	33,501	0.04%
2018/12/28	0.2	70.80	0	0.00	70.80	0.2	33,856	0.00%
2018/12/27	16	70.91	28	71.71	70.80	-12	34,100	-0.04%
2018/12/26	7	70.40	16	70.80	70.20	-9	34,354	-0.03%
2018/12/25	10.2	70.01	1	70.80	70.70	9.2	34,538	0.03%
2018/12/21	10.4	70.53	0	0.00	71.40	10.4	35,779	0.03%
2018/12/20	0	0.00	11	72.07	71.50	-11	35,804	-0.03%
2018/12/19	0	0.00	8	71.20	71.80	-8	35,643	-0.02%
2018/12/14	29	71.28	3	71.90	71.50	26	36,528	0.07%
2018/12/13	5.4	72.81	38	72.46	73.00	-32.6	36,813	-0.09%
2018/12/12	12	70.78	32	71.03	71.20	-20	37,341	-0.05%
2018/12/11	4.1	68.80	0	0.00	68.40	4.1	37,568	0.01%
2018/12/10	9	67.98	5	67.70	67.70	4	37,759	0.01%
2018/12/07	18.2	69.43	0	0.00	69.10	18.2	37,568	0.05%
2018/12/06	43.4	70.07	4	69.10	69.00	39.4	37,365	0.11%
2018/12/05	0.3	72.00	10	72.20	71.60	-9.7	36,597	-0.03%
2018/12/04	2	73.55	2	73.70	73.40	0	36,922	0.00%
2018/12/03	20	74.30	1	74.00	74.00	19	36,977	0.05%
2018/11/29	2	72.90	7	74.40	72.40	-5	35,692	-0.01%
2018/11/28	2	72.90	36	72.06	73.10	-34	35,289	-0.10%
2018/11/27	1	70.40	0	0.00	70.70	1	34,839	0.00%
2018/11/26	6.2	70.97	1	71.00	71.00	5.2	34,800	0.01%
2018/11/23	2	69.80	0	0.00	70.00	2	34,663	0.01%
2018/11/22	12.4	70.26	5.8	69.57	69.50	6.6	34,653	0.02%
2018/11/21	1.2	70.22	4	70.35	70.60	-2.8	34,466	-0.01%
2018/11/20	8	71.05	1.8	71.20	71.00	6.2	34,147	0.02%
2018/11/19	11	73.37	0.6	73.60	73.40	10.4	33,901	0.03%
2018/11/16	2.5	73.94	0	0.00	74.30	2.5	34,199	0.01%
2018/11/15	0.1	74.60	10.3	74.48	74.50	-10.2	35,037	-0.03%
2018/11/14	2	73.35	1	73.20	73.30	1	34,998	0.00%
2018/11/13	5.1	74.41	5	74.30	74.40	0.1	34,972	0.00%
2018/11/12	13	76.29	2	76.70	76.20	11	34,899	0.03%
2018/11/09	6	75.67	1	76.00	76.10	5	35,101	0.01%
2018/11/08	4	76.80	1	76.80	76.60	3	35,138	0.01%
2018/11/07	0.4	78.00	4	78.40	77.90	-3.6	35,022	-0.01%
2018/11/06	31	77.93	0	0.00	77.30	31	35,016	0.09%
2018/11/05	2.5	80.32	0.4	80.00	80.00	2.1	35,081	0.01%
2018/11/02	4	80.85	19	80.87	81.00	-15	35,222	-0.04%
2018/11/01	1	79.20	12.8	79.38	79.90	-11.8	35,105	-0.03%
2018/10/31	1.1	78.16	30	78.36	78.80	-28.9	35,267	-0.08%
2018/10/30	24.4	75.42	20	76.16	76.40	4.4	35,030	0.01%
2018/10/29	13	76.74	6.2	75.77	75.50	6.8	35,063	0.02%
2018/10/26	8.3	78.14	3	77.13	76.20	5.3	35,074	0.02%
2018/10/17	19	70.22	5	70.36	68.10	14	34,592	0.04%
2018/10/16	13.9	70.09	0	0.00	70.40	13.9	33,758	0.04%
2018/10/15	16	70.52	0	0.00	70.50	16	33,489	0.05%
2018/10/12	26	70.60	10	71.24	71.90	16	33,508	0.05%
2018/10/11	29	70.52	9.2	70.24	70.10	19.8	33,512	0.06%
2018/10/09	5	75.66	0	0.00	75.30	5	32,293	0.02%
2018/10/08	10	75.50	0	0.00	75.50	10	32,342	0.03%
2018/10/05	7	75.37	0	0.00	75.60	7	32,631	0.02%
2018/10/04	49	76.51	0	0.00	76.20	49	32,542	0.15%
2018/10/03	1	77.70	2	77.70	77.80	-1	32,668	0.00%
2018/10/02	13	78.68	0	0.00	78.10	13	32,896	0.04%
2018/10/01	0	0.00	3	80.10	79.90	-3	32,641	-0.01%
2018/09/28	0	0.00	8	79.13	79.20	-8	32,840	-0.02%
2018/09/27	3.3	78.15	46	78.08	78.70	-42.8	32,499	-0.13%
2018/09/26	0	0.00	39	77.35	77.30	-39	32,279	-0.12%
2018/09/25	1.1	76.20	5	76.12	76.10	-3.9	32,142	-0.01%
2018/09/21	21.2	75.56	0	0.00	75.80	21.2	32,370	0.07%
2018/09/20	4	75.40	0	0.00	75.60	4	32,265	0.01%
2018/09/19	12	76.12	0	0.00	76.40	12	32,294	0.04%
2018/09/18	5	75.96	5	76.50	75.80	0	32,335	0.00%
2018/09/17	0	0.00	7	77.70	77.80	-7	32,456	-0.02%
2018/09/14	12	77.57	11	77.71	77.90	1	32,799	0.00%
2018/09/13	19.4	76.21	1	76.20	76.00	18.4	32,828	0.06%
2018/09/12	6.7	77.23	2.1	77.45	77.00	4.6	32,740	0.01%
2018/09/11	5.1	77.31	12	77.08	77.70	-6.9	32,803	-0.02%
2018/09/10	22	75.71	1	75.30	75.10	21	33,096	0.06%
2018/09/07	15	78.08	5	78.30	77.70	10	32,715	0.03%
2018/09/06	1	79.10	2	79.30	79.30	-1	32,743	0.00%
2018/09/04	1	80.20	0	0.00	80.10	1	32,939	0.00%
2018/08/31	11	80.41	0	0.00	80.50	11	34,592	0.03%
2018/08/30	1	81.00	0	0.00	80.90	1	35,372	0.00%
2018/08/29	2.4	81.33	2	81.25	81.40	0.4	35,704	0.00%
2018/08/27	0.1	81.30	0	0.00	81.00	0.1	36,077	0.00%
2018/08/23	0	0.00	2	81.60	81.80	-2	37,143	-0.01%
2018/08/22	1	81.40	3	81.40	81.70	-2	37,444	-0.01%
2018/08/21	15	81.16	0	0.00	81.00	15	37,825	0.04%
2018/08/20	6	81.10	1	81.20	81.00	5	38,555	0.01%
2018/08/17	2	81.40	7	81.71	81.10	-5	39,047	-0.01%
2018/08/16	1	80.60	11	81.18	81.20	-10	39,033	-0.03%
2018/08/15	12	80.58	3	80.60	81.10	9	38,932	0.02%
2018/08/14	77	81.99	4	82.50	81.30	73	38,576	0.19%
2018/08/13	12	84.19	5	84.00	83.80	7	37,744	0.02%
2018/08/10	2	85.90	21	85.81	85.90	-19	37,559	-0.05%
2018/08/09	1	85.30	2	85.50	85.20	-1	37,496	0.00%
2018/08/08	0.1	84.80	7	84.91	85.00	-6.9	37,984	-0.02%
2018/08/07	0	0.00	16	85.00	84.40	-16	38,653	-0.04%
2018/08/06	0	0.00	16	84.49	84.60	-16	40,277	-0.04%
2018/08/03	1.2	83.28	0	0.00	83.80	1.2	40,685	0.00%
2018/08/02	2	83.20	1	84.40	82.80	1	40,725	0.00%
2018/08/01	0	0.00	1	84.10	84.10	-1	40,747	0.00%
2018/07/31	3	83.67	6	83.70	83.80	-3	40,718	-0.01%
2018/07/30	0	0.00	6	83.82	84.20	-6	40,734	-0.01%
2018/07/26	1.1	82.61	0	0.00	83.50	1.1	40,985	0.00%
2018/07/25	13.2	82.82	1	82.90	82.70	12.2	41,156	0.03%
2018/07/24	13	85.28	2.3	85.37	85.20	10.7	41,023	0.03%
2018/07/23	3.1	85.20	11.2	85.26	85.50	-8.1	40,405	-0.02%
2018/07/20	2.7	84.72	1	85.30	85.30	1.7	40,448	0.00%
2018/07/19	0	0.00	35	84.95	85.20	-35	40,634	-0.09%
2018/07/18	0	84.10	38	83.95	84.10	-38	41,177	-0.09%
2018/07/17	0.1	82.90	7	83.39	82.90	-6.9	41,148	-0.02%
2018/07/16	4	82.90	4	83.30	82.80	0	41,273	0.00%
2018/07/13	0	0.00	13	82.34	82.90	-13	42,018	-0.03%
2018/07/12	1	81.30	0	0.00	81.20	1	42,639	0.00%
2018/07/11	0	0.00	1	81.60	81.60	-1	42,885	0.00%
2018/07/10	2	80.60	10	81.10	80.50	-8	42,680	-0.02%
2018/07/09	2	80.75	5	80.80	80.80	-3	42,584	-0.01%
2018/07/06	6	80.63	0	0.00	80.50	6	42,830	0.01%
2018/07/05	1	81.10	0	0.00	81.20	1	42,840	0.00%
2018/07/04	1	81.60	0	0.00	81.60	1	43,143	0.00%
2018/07/03	27	80.99	0	0.00	80.70	27	43,802	0.06%
2018/07/02	16	81.94	2	82.20	81.00	14	44,386	0.03%
2018/06/29	9	82.21	18	82.88	83.20	-9	44,722	-0.02%
2018/06/28	31	80.73	11	80.62	80.50	20	46,328	0.04%
2018/06/27	2	80.95	0	0.00	80.90	2	46,430	0.00%
2018/06/26	13	80.68	7	80.79	81.00	6	46,386	0.01%
2018/06/25	12.2	82.07	1	81.70	81.50	11.2	46,072	0.02%
2018/06/22	6	82.07	0	0.00	82.30	6	45,973	0.01%
2018/06/21	1	83.10	0	0.00	82.70	1	45,954	0.00%
2018/06/20	6	82.62	8	82.59	83.00	-2	46,402	0.00%
2018/06/19	28	83.20	0	0.00	83.00	28	46,024	0.06%
2018/06/15	24.4	84.79	2	84.80	85.00	22.4	45,391	0.05%
2018/06/14	12	86.33	0	0.00	85.50	12	44,934	0.03%
2018/06/13	10.8	88.03	0	0.00	87.80	10.8	44,377	0.02%
2018/06/12	2	87.70	0	0.00	87.70	2	45,087	0.00%
2018/06/11	2	87.55	1	87.60	87.40	1	45,024	0.00%
2018/06/08	7.3	89.23	0	0.00	88.30	7.3	45,184	0.02%
2018/06/07	14	89.96	25	90.46	91.20	-11	44,916	-0.02%
2018/06/06	15.3	88.34	22	88.96	89.10	-6.7	44,888	-0.01%
2018/06/05	7	88.13	12	87.78	88.10	-5	45,553	-0.01%
2018/06/04	0	0.00	1	87.80	87.80	-1	45,573	0.00%
2018/06/01	0	0.00	6	86.38	86.60	-6	45,724	-0.01%
2018/05/31	8	87.05	6	87.42	85.70	2	45,907	0.00%
2018/05/30	6	87.45	1	86.90	87.40	5	45,020	0.01%
2018/05/29	10.5	87.96	4	87.70	87.60	6.5	44,829	0.01%
2018/05/28	0	0.00	11	88.65	88.80	-11	44,821	-0.02%
2018/05/25	6.6	85.37	23	86.25	86.50	-16.4	44,419	-0.04%
2018/05/22	0	0.00	1	84.10	84.00	-1	45,124	0.00%
2018/05/21	1	85.30	0	0.00	85.00	1	45,700	0.00%
2018/05/18	1	83.90	8	84.00	83.90	-7	46,339	-0.02%
2018/05/17	1	84.90	2	85.10	84.20	-1	47,022	0.00%
2018/05/16	3	84.77	1	84.80	84.60	2	47,215	0.00%
2018/05/15	13	86.70	6	86.82	86.00	7	47,488	0.01%
2018/05/14	1	90.40	71.1	89.00	89.00	-70.1	48,662	-0.14%
2018/05/11	2	84.20	27	84.70	85.00	-25	47,388	-0.05%
2018/05/10	0	0.00	6	82.53	82.90	-6	47,391	-0.01%
2018/05/09	1	81.80	0	0.00	81.80	1	47,644	0.00%
2018/05/08	3	82.27	13	82.18	82.60	-10	48,053	-0.02%
2018/05/07	14	81.63	8	81.79	81.60	6	48,209	0.01%
2018/05/04	1	80.60	1	80.40	80.40	0	48,519	0.00%
2018/05/03	7	80.53	0	0.00	80.10	7	48,855	0.01%
2018/05/02	9	82.33	3	82.90	81.80	6	48,950	0.01%
2018/04/30	0	0.00	8	82.84	82.90	-8	49,029	-0.02%
2018/04/27	4	81.08	1	81.00	81.50	3	49,363	0.01%
2018/04/26	4	80.73	4	81.15	80.60	0	49,915	0.00%
2018/04/25	6.1	79.92	2	80.10	80.40	4.1	50,957	0.01%
2018/04/24	42	80.80	13	81.59	80.60	29	51,057	0.06%
2018/04/23	7	83.44	3	83.30	83.00	4	50,484	0.01%
2018/04/20	10	84.02	8	83.91	84.00	2	50,371	0.00%
2018/04/19	9	84.32	1	83.10	85.00	8	50,547	0.02%
2018/04/18	30	85.21	10	85.23	84.80	20	50,204	0.04%
2018/04/17	22	86.66	0	0.00	86.50	22	50,087	0.04%
2018/04/16	4	87.13	5	87.40	87.60	-1	50,333	0.00%
2018/04/13	2	87.00	0	0.00	87.00	2	50,506	0.00%
2018/04/12	13	87.00	1	86.90	86.80	12	50,851	0.02%
2018/04/11	17.5	87.67	6	88.13	87.30	11.5	51,181	0.02%
2018/04/10	4	87.00	3	87.07	87.00	1	51,411	0.00%
2018/04/09	8	87.34	18	86.98	87.40	-10	51,757	-0.02%
2018/04/03	19	87.18	2	87.30	87.20	17	51,281	0.03%
2018/04/02	15.2	88.16	4	88.40	88.10	11.2	50,921	0.02%
2018/03/31	52.2	89.03	7	89.01	88.50	45.2	50,680	0.09%
2018/03/30	14	91.81	14	91.64	91.40	0	48,765	0.00%
2018/03/29	2	90.20	0	0.00	90.00	2	48,632	0.00%
2018/03/28	3	90.23	0	0.00	90.10	3	48,333	0.01%
2018/03/27	6	90.90	0	0.00	91.20	6	48,237	0.01%
2018/03/26	6.1	90.00	0	0.00	90.20	6.1	48,082	0.01%
2018/03/23	11	90.89	1	91.10	90.40	10	48,202	0.02%
2018/03/22	1	92.80	1	92.50	92.80	0	48,376	0.00%
2018/03/21	3	92.33	0	0.00	92.40	3	48,263	0.01%
2018/03/20	9	92.51	4	92.60	92.60	5	48,615	0.01%
2018/03/19	9.6	92.94	6	92.70	92.90	3.6	48,662	0.01%
2018/03/16	9	92.92	2	94.10	92.80	7	48,767	0.01%
2018/03/15	11	93.27	11	93.69	93.40	0	48,424	0.00%
2018/03/14	24.2	93.73	7	93.47	93.30	17.2	48,939	0.04%
2018/03/13	21.5	95.33	26	95.69	95.20	-4.5	48,868	-0.01%
2018/03/12	9	93.52	30	94.20	94.30	-21	48,136	-0.04%
2018/03/09	2	91.60	23	91.77	91.90	-21	48,311	-0.04%
2018/03/08	13	89.63	2	89.45	89.40	11	48,434	0.02%
2018/03/07	3	89.90	7	89.57	88.50	-4	48,600	-0.01%
2018/03/06	0	0.00	2	88.10	88.20	-2	49,225	0.00%
2018/03/05	7.4	87.27	0	0.00	87.00	7.4	49,994	0.01%
2018/03/02	2	87.30	2	87.25	87.80	0	49,680	0.00%
2018/03/01	13.4	87.90	2	88.10	87.90	11.4	49,850	0.02%
2018/02/27	1	88.80	8	89.65	88.10	-7	49,752	-0.01%
2018/02/26	8.1	89.14	0	0.00	88.80	8.1	49,448	0.02%
2018/02/23	1	88.90	2	88.85	88.90	-1	49,325	0.00%
2018/02/22	2	87.85	0	0.00	87.90	2	49,530	0.00%
2018/02/21	7.3	88.33	2	88.55	88.20	5.3	49,335	0.01%
2018/02/12	7.3	87.76	0	0.00	87.60	7.3	48,915	0.02%
2018/02/09	6	87.00	6	86.22	87.50	0	48,743	0.00%
2018/02/08	2	89.40	0	0.00	89.00	2	48,453	0.00%
2018/02/07	10.4	90.62	2	91.00	90.00	8.4	49,905	0.02%
2018/02/06	52	89.58	5	89.48	89.20	47	49,153	0.10%
2018/02/05	17	92.65	2	93.35	92.80	15	47,142	0.03%
2018/02/02	0	0.00	11	94.86	95.20	-11	47,140	-0.02%
2018/02/01	5	93.90	12	94.30	93.50	-7	47,024	-0.01%
2018/01/31	28	92.30	3	92.80	92.20	25	46,756	0.05%
2018/01/30	8.2	93.86	5	94.00	93.60	3.2	46,299	0.01%
2018/01/29	0	0.00	11	94.77	94.70	-11	46,043	-0.02%
2018/01/26	4	95.48	0	0.00	95.40	4	45,847	0.01%
2018/01/25	6	95.42	2	96.20	95.40	4	45,486	0.01%
2018/01/24	14	95.91	1	96.00	95.90	13	44,848	0.03%
2018/01/23	5	95.94	9	96.09	96.90	-4	44,696	-0.01%
2018/01/22	10	96.60	24.2	96.97	96.60	-14.2	44,513	-0.03%
2018/01/19	12	95.86	48	96.35	96.90	-36	43,848	-0.08%
2018/01/18	4	94.33	9	94.43	93.80	-5	42,486	-0.01%
2018/01/17	11	92.95	1	93.30	93.40	10	42,043	0.02%
2018/01/16	2	93.35	3	93.57	93.40	-1	41,887	0.00%
2018/01/15	1	92.63	6	93.12	93.30	-5	41,766	-0.01%
2018/01/12	12	92.02	4	92.05	91.80	8	41,540	0.02%
2018/01/11	34	91.17	10	91.50	91.40	24	41,459	0.06%
2018/01/10	16.2	90.95	0	0.00	90.80	16.2	40,939	0.04%
2018/01/09	4	91.83	0	0.00	91.80	4	40,640	0.01%
2018/01/08	4	92.00	11	91.88	91.80	-7	40,616	-0.02%
2018/01/05	12.3	92.27	2	92.20	93.00	10.3	40,275	0.03%
2018/01/04	27	92.79	1	93.30	92.60	26	39,996	0.07%
2018/01/03	9	94.17	3	94.10	94.00	6	39,819	0.02%
2018/01/02	13.4	95.10	1	95.10	95.00	12.4	39,215	0.03%