鴻海 (2317)-永興-水湳券商分點個股進出

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
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股
5919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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/05/03	7	157.64	10	157.25	156.00	-3	107,787	0.00%
2024/05/02	11.5	153.00	3	153.67	154.00	8.5	107,073	0.01%
2024/04/30	24	158.41	15	157.27	156.00	9	106,176	0.01%
2024/04/29	23	157.33	21.7	158.42	158.50	1.3	105,289	0.00%
2024/04/26	4	156.38	36.1	155.72	155.00	-32.1	104,036	-0.03%
2024/04/25	27.2	152.11	5	151.50	151.50	22.2	102,659	0.02%
2024/04/24	8.2	155.12	30.1	152.97	156.00	-21.9	101,157	-0.02%
2024/04/23	20	144.70	16.1	144.98	144.00	3.9	98,752	0.00%
2024/04/22	11	142.77	27.5	143.33	143.00	-16.5	98,059	-0.02%
2024/04/19	18	142.58	22.3	141.78	143.00	-4.3	97,247	0.00%
2024/04/18	8	145.75	8	147.63	148.00	0	95,526	0.00%
2024/04/17	11.1	143.17	20	146.10	146.50	-8.9	94,851	-0.01%
2024/04/16	41.4	140.25	16	140.03	141.00	25.4	93,480	0.03%
2024/04/15	22.2	146.96	3.4	146.15	146.00	18.8	90,976	0.02%
2024/04/12	11.2	151.13	6.7	151.30	150.50	4.5	89,690	0.00%
2024/04/11	27.1	149.89	12.2	149.34	150.00	14.9	87,961	0.02%
2024/04/10	15	155.83	4	155.50	154.50	11	85,355	0.01%
2024/04/09	14.4	158.32	21	159.55	158.00	-6.6	84,044	-0.01%
2024/04/08	16	158.28	12.4	157.86	158.00	3.6	82,682	0.00%
2024/04/03	26.2	156.09	7	157.71	159.00	19.2	81,311	0.02%
2024/04/02	11	155.59	30.3	155.86	159.00	-19.2	79,344	-0.02%
2024/04/01	11.1	151.05	6.3	152.22	150.50	4.9	76,692	0.01%
2024/03/29	31.1	154.00	11	153.18	150.00	20.1	75,560	0.03%
2024/03/28	27	152.80	53.7	153.16	155.50	-26.7	73,210	-0.04%
2024/03/27	6.2	147.63	36.6	146.80	148.50	-30.4	70,339	-0.04%
2024/03/26	18.1	142.31	18	143.19	142.00	0.1	68,483	0.00%
2024/03/25	16.3	145.69	3.6	146.10	145.50	12.7	66,381	0.02%
2024/03/22	34.8	145.17	50.6	146.07	145.50	-15.8	64,505	-0.02%
2024/03/21	15.7	141.83	57.1	141.20	142.50	-41.5	61,032	-0.07%
2024/03/20	18	138.39	252.4	137.40	138.00	-234.4	58,649	-0.40%	大賣/鉅額交易
2024/03/19	8	132.13	16.2	134.44	136.00	-8.2	55,781	-0.01%
2024/03/18	34	133.21	37.3	133.48	136.00	-3.3	53,182	-0.01%
2024/03/15	22.1	131.55	214.8	131.04	132.00	-192.7	49,532	-0.39%	大賣/鉅額交易
2024/03/14	15	119.40	62	119.83	121.00	-47	43,236	-0.11%
2024/03/13	245	119.62	97	120.97	120.50	148	40,314	0.37%	大買/鉅額交易
2024/03/12	6.1	115.63	122	115.41	119.00	-115.9	34,910	-0.33%	大賣/鉅額交易
2024/03/11	9	109.78	31.2	109.31	109.50	-22.2	29,389	-0.08%
2024/03/08	1.1	105.14	6	106.58	105.00	-4.9	27,431	-0.02%
2024/03/07	0	0.00	9	107.89	107.50	-9	26,533	-0.03%
2024/03/06	0	0.00	4.2	106.48	106.50	-4.2	26,183	-0.02%
2024/03/05	13	107.04	4	107.00	106.50	9	26,190	0.03%
2024/03/04	7.2	105.65	17	105.03	106.50	-9.8	25,463	-0.04%
2024/03/01	4	102.63	0.7	102.50	102.00	3.3	24,125	0.01%
2024/02/29	1	103.00	0	0.00	103.00	1	24,041	0.00%
2024/02/27	12.1	103.50	8	103.25	103.50	4.1	23,750	0.02%
2024/02/23	1	103.50	0	0.00	103.00	1	23,790	0.00%
2024/02/22	0	0.00	8	103.50	103.50	-8	24,119	-0.03%
2024/02/20	3	103.67	0	0.00	103.50	3	24,762	0.01%
2024/02/19	0	0.00	10	102.30	103.00	-10	24,617	-0.04%
2024/02/16	2.2	101.45	0	0.00	101.50	2.2	25,053	0.01%
2024/02/15	3.2	101.34	0	0.00	101.00	3.2	25,287	0.01%
2024/02/05	0	0.00	1	101.50	101.50	-1	25,125	0.00%
2024/02/02	3	102.17	6	102.00	102.00	-3	25,105	-0.01%
2024/01/30	2	102.25	2	102.50	102.00	0	25,581	0.00%
2024/01/29	1	102.50	4	102.75	102.50	-3	25,927	-0.01%
2024/01/26	4	102.75	0	0.00	102.50	4	26,364	0.02%
2024/01/25	3	101.67	9	101.56	102.00	-6	26,353	-0.02%
2024/01/24	1	101.00	10	100.50	100.50	-9	26,387	-0.03%
2024/01/23	0	0.00	1	101.00	101.00	-1	27,103	0.00%
2024/01/22	3	100.00	0	0.00	99.90	3	29,035	0.01%
2024/01/19	0	0.00	1	100.50	100.50	-1	29,204	0.00%
2024/01/18	3	99.43	0	0.00	99.90	3	29,563	0.01%
2024/01/17	19.6	99.07	3	99.00	98.60	16.6	29,936	0.06%
2024/01/16	5.2	100.00	3	100.00	100.00	2.2	30,976	0.01%
2024/01/15	4.2	100.50	0	0.00	100.00	4.2	31,922	0.01%
2024/01/12	1	100.00	5	101.00	100.50	-4	32,081	-0.01%
2024/01/11	8.4	99.99	1	100.00	100.50	7.4	32,209	0.02%
2024/01/10	1.2	100.58	1	100.50	100.00	0.2	32,083	0.00%
2024/01/09	13.2	101.51	3	101.00	101.00	10.2	31,963	0.03%
2024/01/08	1	101.50	3	102.00	101.50	-2	31,828	-0.01%
2024/01/05	0	0.00	1	104.50	104.00	-1	31,693	0.00%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	7	104.50	0	0.00	104.50	7	32,154	0.02%
2024/01/02	0	0.00	4	105.00	105.00	-4	32,305	-0.01%
2023/12/29	0.4	104.50	3.5	104.14	104.50	-3.1	32,250	-0.01%
2023/12/28	3	103.50	3	104.00	104.00	0	32,274	0.00%
2023/12/27	0	0.00	3	103.50	103.50	-3	32,180	-0.01%
2023/12/26	0	0.00	10	104.00	104.00	-10	32,097	-0.03%
2023/12/22	0.1	103.00	0	0.00	103.50	0.1	32,363	0.00%
2023/12/21	0	0.00	4	103.13	103.50	-4	32,468	-0.01%
2023/12/20	0	0.00	9	104.06	104.50	-9	32,160	-0.03%
2023/12/19	0	0.00	2	102.50	102.50	-2	31,507	-0.01%
2023/12/18	0	0.00	4	102.00	102.00	-4	31,329	-0.01%
2023/12/15	8	101.31	0.9	101.50	101.50	7.1	31,177	0.02%
2023/12/14	6	101.50	1.5	101.50	102.00	4.5	30,726	0.01%
2023/12/12	1	101.00	2	101.00	101.00	-1	30,839	0.00%
2023/12/11	3	101.50	10	101.00	101.00	-7	30,769	-0.02%
2023/12/08	0.1	101.00	0	0.00	101.50	0.1	30,658	0.00%
2023/12/07	0	0.00	0.8	101.00	101.00	-0.8	30,887	0.00%
2023/12/06	3	101.17	5	101.00	101.00	-2	30,950	-0.01%
2023/12/05	1	101.00	2	100.75	101.00	-1	30,895	0.00%
2023/12/04	0.7	101.00	1	100.50	101.00	-0.3	30,773	0.00%
2023/12/01	1.6	100.69	0	0.00	100.50	1.6	30,811	0.01%
2023/11/30	1.7	101.56	10	101.50	101.50	-8.3	30,592	-0.03%
2023/11/29	4.4	102.02	9	101.50	102.00	-4.6	30,267	-0.02%
2023/11/28	1.9	102.50	4	102.50	102.50	-2.1	29,970	-0.01%
2023/11/27	11.4	102.93	1.1	102.41	101.50	10.3	30,482	0.03%
2023/11/24	7.4	101.91	1	101.50	101.50	6.4	30,442	0.02%
2023/11/22	15	103.00	5	103.30	102.00	10	31,063	0.03%
2023/11/21	2	102.00	3	102.33	102.50	-1	30,942	0.00%
2023/11/20	2.4	101.75	0	0.00	101.00	2.4	31,170	0.01%
2023/11/17	5	102.60	7	102.29	102.50	-2	30,949	-0.01%
2023/11/16	0	0.00	1	100.50	101.00	-1	30,387	0.00%
2023/11/15	10	100.15	0	0.00	100.50	10	30,054	0.03%
2023/11/14	7	100.41	0	0.00	100.00	7	29,488	0.02%
2023/11/13	1	97.70	1	98.20	97.70	0	29,120	0.00%
2023/11/09	4.8	98.06	2	97.80	97.90	2.8	30,337	0.01%
2023/11/08	2	97.00	2	96.95	97.00	0	30,321	0.00%
2023/11/07	4.1	95.68	10.2	96.30	96.10	-6.1	30,373	-0.02%
2023/11/06	2.2	97.17	1	97.50	96.40	1.2	30,281	0.00%
2023/11/03	6.9	95.71	1	95.40	95.80	5.9	29,982	0.02%
2023/11/02	6	96.20	8	96.66	97.00	-2	29,758	-0.01%
2023/11/01	5.5	96.04	1	96.00	95.60	4.5	30,097	0.01%
2023/10/31	6.1	96.22	20.2	96.14	96.50	-14.1	30,309	-0.05%
2023/10/30	25.5	95.13	30	94.45	94.50	-4.5	29,933	-0.01%
2023/10/27	5.1	98.40	0	0.00	98.20	5.1	28,083	0.02%
2023/10/26	4.2	98.47	14	98.40	98.50	-9.8	28,036	-0.03%
2023/10/25	9.5	99.06	3	99.23	99.00	6.5	27,773	0.02%
2023/10/24	34.9	98.51	7	98.29	98.30	27.9	27,620	0.10%
2023/10/23	20.9	100.55	0	0.00	100.50	20.9	26,288	0.08%
2023/10/20	10.2	103.25	0	0.00	103.50	10.2	25,919	0.04%
2023/10/19	5.4	103.69	1	103.00	103.50	4.4	25,714	0.02%
2023/10/18	2	105.00	4	106.00	105.50	-2	25,514	-0.01%
2023/10/17	0	0.00	0.8	106.50	106.50	-0.8	25,614	0.00%
2023/10/16	1	107.00	3	107.00	107.00	-2	26,265	-0.01%
2023/10/13	0	0.00	6.5	107.23	107.50	-6.5	26,851	-0.02%
2023/10/12	0	0.00	4	106.75	107.00	-4	27,096	-0.01%
2023/10/11	2	106.25	1	106.00	106.00	1	27,348	0.00%
2023/10/06	0	0.00	1	105.00	105.50	-1	27,369	0.00%
2023/10/04	2.1	102.76	0	0.00	103.00	2.1	27,645	0.01%
2023/10/03	0.9	104.00	0	0.00	104.00	0.9	27,599	0.00%
2023/10/02	2	104.75	1	104.50	104.50	1	27,816	0.00%
2023/09/28	1.3	103.54	0	0.00	104.00	1.3	28,735	0.00%
2023/09/27	3	103.83	0	0.00	104.00	3	29,226	0.01%
2023/09/26	4.3	104.19	0	0.00	104.00	4.3	30,286	0.01%
2023/09/25	0.2	105.50	0	0.00	105.50	0.2	31,242	0.00%
2023/09/22	14.2	105.50	0	0.00	105.00	14.2	31,773	0.04%
2023/09/21	4.3	105.27	0	0.00	105.00	4.3	32,181	0.01%
2023/09/20	13.1	106.42	0	0.00	106.00	13.1	32,555	0.04%
2023/09/19	0	0.00	2	106.75	106.50	-2	33,360	-0.01%
2023/09/18	5	106.10	3	106.17	106.50	2	34,796	0.01%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	1	106.00	1	107.00	106.00	0	35,116	0.00%
2023/09/12	0	0.00	1.3	106.80	107.50	-1.3	35,594	0.00%
2023/09/11	11.2	105.46	0	0.00	105.00	11.2	35,679	0.03%
2023/09/08	1.4	105.57	2.5	105.90	106.00	-1.1	35,975	0.00%
2023/09/07	0.2	106.00	0.3	106.00	105.50	-0.1	36,936	0.00%
2023/09/06	6	106.00	7	106.00	106.00	-1	38,325	0.00%
2023/09/05	1	107.00	0	0.00	107.00	1	38,319	0.00%
2023/09/04	2	106.00	0	106.50	106.50	2	38,384	0.01%
2023/09/01	0	0.00	1	106.50	107.50	-1	38,403	0.00%
2023/08/31	1.4	106.00	7	106.43	106.50	-5.6	38,772	-0.01%
2023/08/30	1	106.50	14	106.00	106.00	-13	38,234	-0.03%
2023/08/29	12.1	105.83	2	105.50	106.00	10.1	38,783	0.03%
2023/08/28	4	109.00	0	0.00	108.00	4	38,485	0.01%
2023/08/25	0	0.00	14	108.11	108.00	-14	39,185	-0.04%
2023/08/24	5	109.50	5.4	109.41	109.50	-0.4	40,302	0.00%
2023/08/23	0	0.00	8.2	106.51	106.50	-8.2	40,756	-0.02%
2023/08/22	11.2	106.95	0.2	106.50	106.50	11	41,061	0.03%
2023/08/21	1	105.50	3	105.83	106.00	-2	41,271	0.00%
2023/08/18	3.4	106.15	1.4	106.14	106.00	2	41,354	0.00%
2023/08/17	1	106.50	0	0.00	106.50	1	41,432	0.00%
2023/08/16	20.2	106.07	0	0.00	105.50	20.2	41,323	0.05%
2023/08/15	27.2	107.60	0	0.00	107.00	27.2	41,146	0.07%
2023/08/14	2	109.50	5	110.00	110.00	-3	40,542	-0.01%
2023/08/11	6	108.75	2	108.50	108.50	4	40,690	0.01%
2023/08/10	0	0.00	8	110.00	110.00	-8	41,012	-0.02%
2023/08/09	0	0.00	1	111.00	110.50	-1	41,109	0.00%
2023/08/08	4	110.00	1	110.50	110.50	3	41,947	0.01%
2023/08/07	0	0.00	2	112.00	109.50	-2	41,823	0.00%
2023/08/04	0	0.00	9.2	110.38	111.00	-9.2	41,358	-0.02%
2023/08/02	9.2	108.40	5	108.00	108.00	4.2	41,384	0.01%
2023/08/01	0	0.00	11	109.86	110.50	-11	40,993	-0.03%
2023/07/31	13	109.54	0	0.00	108.50	13	40,803	0.03%
2023/07/27	4.1	110.77	0	0.00	110.50	4.1	40,589	0.01%
2023/07/26	1	112.00	1	112.00	111.50	0	40,899	0.00%
2023/07/25	0	0.00	13	111.04	112.00	-13	40,721	-0.03%
2023/07/24	1	107.50	2	107.75	108.00	-1	39,989	0.00%
2023/07/20	3.2	107.69	2	108.00	108.00	1.2	40,260	0.00%
2023/07/19	7	109.64	0	0.00	108.50	7	40,018	0.02%
2023/07/18	3.5	111.93	20	112.00	112.00	-16.5	39,654	-0.04%
2023/07/17	0	0.00	9.7	110.26	110.50	-9.7	39,110	-0.02%
2023/07/14	9	108.94	16.8	108.02	109.50	-7.8	38,735	-0.02%
2023/07/13	1	107.00	1	107.50	107.00	0	38,284	0.00%
2023/07/12	8.7	107.00	1.1	105.18	107.50	7.6	38,042	0.02%
2023/07/11	3	104.83	3	105.00	105.00	0	37,842	0.00%
2023/07/10	16.4	105.53	2	105.50	104.50	14.4	37,828	0.04%
2023/07/07	4.4	105.32	4	105.63	105.50	0.4	37,756	0.00%
2023/07/06	25.2	106.20	7	106.50	105.50	18.2	37,732	0.05%
2023/07/05	8.2	108.30	16.9	109.21	108.50	-8.7	36,789	-0.02%
2023/07/04	17.5	110.64	4	110.25	110.00	13.5	36,139	0.04%
2023/07/03	11.5	114.20	17	114.47	115.00	-5.5	35,462	-0.02%
2023/06/30	24	112.31	18	112.25	113.00	6	34,309	0.02%
2023/06/29	33.6	114.56	2	113.00	113.00	31.6	33,829	0.09%
2023/06/28	1	116.00	8	114.94	115.00	-7	33,522	-0.02%
2023/06/27	19	115.42	2	115.00	114.00	17	33,179	0.05%
2023/06/26	13.3	114.47	25.4	115.48	115.50	-12.1	32,601	-0.04%
2023/06/21	9	112.72	1	113.00	113.00	8	32,082	0.02%
2023/06/20	3	112.50	2	112.50	112.50	1	32,028	0.00%
2023/06/19	0	0.00	4	112.13	112.50	-4	31,892	-0.01%
2023/06/16	3	111.67	0	0.00	111.00	3	31,825	0.01%
2023/06/15	2	111.50	0	0.00	111.50	2	31,398	0.01%
2023/06/14	6	112.25	6	112.50	112.50	0	31,855	0.00%
2023/06/13	7	112.36	28.1	112.25	112.50	-21.1	31,723	-0.07%
2023/06/12	7	111.14	32	109.92	110.50	-25	30,901	-0.08%
2023/06/08	13	107.58	11	107.45	107.00	2	29,876	0.01%
2023/06/07	3	107.50	2	107.50	108.00	1	30,051	0.00%
2023/06/06	2	106.00	12	106.50	107.00	-10	30,703	-0.03%
2023/06/05	2	108.00	2	108.00	107.50	0	30,622	0.00%
2023/06/02	10.5	108.52	8	107.94	108.00	2.5	31,419	0.01%
2023/06/01	5.1	107.12	14	107.32	108.00	-8.9	31,156	-0.03%
2023/05/31	1	106.00	3	106.83	106.50	-2	30,871	-0.01%
2023/05/30	16.1	107.53	22	106.77	107.00	-5.9	30,356	-0.02%
2023/05/29	4	104.50	10.1	105.30	105.50	-6.1	29,635	-0.02%
2023/05/26	11	102.41	0	0.00	102.50	11	29,233	0.04%
2023/05/25	6	102.83	7	102.50	102.50	-1	28,999	0.00%
2023/05/24	0.1	103.00	0	0.00	103.00	0.1	28,936	0.00%
2023/05/23	5	102.70	1	103.00	102.50	4	28,904	0.01%
2023/05/22	2	102.50	0.2	103.00	103.00	1.8	28,907	0.01%
2023/05/19	7	102.64	0	0.00	103.00	7	29,083	0.02%
2023/05/18	0	103.00	0	0.00	103.00	0	29,193	0.00%
2023/05/17	1	102.50	0.5	102.50	102.50	0.5	29,333	0.00%
2023/05/16	5.4	102.50	0	0.00	102.00	5.4	28,993	0.02%
2023/05/15	14.2	102.08	1	102.00	102.00	13.2	28,601	0.05%
2023/05/12	3	106.17	0	0.00	102.50	3	28,557	0.01%
2023/05/11	3	106.17	0	0.00	105.00	3	27,867	0.01%
2023/05/10	10	106.50	0	0.00	106.50	10	27,910	0.04%
2023/05/09	0	0.00	10.6	106.19	106.50	-10.6	28,140	-0.04%
2023/05/08	0	0.00	7	105.00	105.00	-7	28,301	-0.02%
2023/05/05	0	0.00	60.4	105.00	105.00	-60.4	28,849	-0.21%
2023/05/04	4	105.00	0	0.00	105.00	4	29,465	0.01%
2023/05/03	0	0.00	6	105.50	105.50	-6	29,917	-0.02%
2023/05/02	0	0.00	11	105.36	106.00	-11	30,781	-0.04%
2023/04/28	3	104.33	0	0.00	104.50	3	31,312	0.01%
2023/04/27	11	103.91	0	0.00	103.50	11	31,454	0.03%
2023/04/26	1	104.00	8	103.94	103.50	-7	31,624	-0.02%
2023/04/25	18	103.03	0	0.00	103.00	18	31,354	0.06%
2023/04/24	3	104.00	0	0.00	103.50	3	31,215	0.01%
2023/04/21	0	0.00	20	104.93	104.00	-20	31,240	-0.06%
2023/04/20	7	104.00	12	104.29	104.50	-5	31,018	-0.02%
2023/04/19	1.2	104.00	0	0.00	104.00	1.2	31,244	0.00%
2023/04/18	0.5	104.00	0	0.00	104.50	0.5	31,266	0.00%
2023/04/17	12	104.00	1	104.00	104.00	11	31,594	0.03%
2023/04/14	2	103.50	2.9	104.00	104.50	-0.9	32,030	0.00%
2023/04/13	2	103.00	31	102.52	103.00	-29	32,380	-0.09%
2023/04/12	24	103.10	0	0.00	102.50	24	32,302	0.07%
2023/04/11	1	103.00	1	103.00	103.50	0	32,585	0.00%
2023/04/10	0.8	103.50	0	0.00	103.00	0.8	32,478	0.00%
2023/04/07	0.2	103.50	1	103.50	103.00	-0.8	32,418	0.00%
2023/04/06	2	104.25	0	0.00	103.50	2	32,371	0.01%
2023/03/31	0	0.00	1	104.50	104.00	-1	31,976	0.00%
2023/03/30	0	0.00	2	104.50	104.50	-2	32,025	-0.01%
2023/03/28	2	103.25	0	0.00	103.00	2	32,556	0.01%
2023/03/27	6	104.42	0	0.00	103.50	6	32,645	0.02%
2023/03/24	14	104.96	6	105.17	105.50	8	33,306	0.02%
2023/03/22	2	103.50	0.4	104.00	103.50	1.7	32,454	0.01%
2023/03/21	0	0.00	1	103.50	103.50	-1	32,672	0.00%
2023/03/20	2	103.00	1	102.50	102.50	1	32,644	0.00%
2023/03/17	4	103.63	10	103.95	103.50	-6	32,828	-0.02%
2023/03/16	2	102.50	6	102.50	102.00	-4	32,303	-0.01%
2023/03/14	5.1	102.00	0	0.00	102.00	5.1	33,160	0.02%
2023/03/13	0	0.00	18	101.97	103.00	-18	33,434	-0.05%
2023/03/10	2.3	101.78	5	102.00	102.00	-2.7	34,333	-0.01%
2023/03/09	10	103.00	10	104.00	102.50	0	34,973	0.00%
2023/03/08	4	104.50	0	0.00	104.00	4	35,167	0.01%
2023/03/07	3	105.33	5	105.40	105.00	-2	35,211	-0.01%
2023/03/06	10	103.50	12.1	103.41	103.50	-2.1	34,782	-0.01%
2023/03/03	0	0.00	1	102.50	102.50	-1	34,733	0.00%
2023/03/02	5	102.00	7	102.50	102.50	-2	34,949	-0.01%
2023/03/01	11	101.82	5	101.60	102.00	6	35,010	0.02%
2023/02/24	22.7	101.61	0	0.00	101.00	22.7	34,736	0.07%
2023/02/23	0	0.00	2	102.50	103.00	-2	34,341	-0.01%
2023/02/22	13	101.96	3	101.67	102.00	10	34,713	0.03%
2023/02/21	0	0.00	1	102.50	102.50	-1	34,783	0.00%
2023/02/20	8	103.06	5	103.00	103.00	3	35,331	0.01%
2023/02/17	0	0.00	0.1	103.00	103.50	-0.1	35,745	0.00%
2023/02/16	23	103.00	3.1	103.00	103.50	19.9	36,384	0.05%
2023/02/15	2	102.50	14.1	102.25	102.50	-12.1	37,202	-0.03%
2023/02/14	0.2	102.00	37	101.51	102.00	-36.8	37,250	-0.10%
2023/02/13	6	101.50	4	101.50	101.00	2	37,616	0.01%
2023/02/10	1	101.50	2.2	101.96	101.50	-1.2	37,809	0.00%
2023/02/09	5	101.50	1	100.50	101.00	4	38,059	0.01%
2023/02/08	1.4	100.64	0	0.00	100.50	1.4	38,379	0.00%
2023/02/07	6	101.50	2	102.00	100.50	4	38,627	0.01%
2023/02/06	7	101.14	2	101.75	101.50	5	38,581	0.01%
2023/02/03	3.2	99.58	0	0.00	99.60	3.2	38,523	0.01%
2023/02/02	5	100.30	56	100.50	100.00	-51	38,531	-0.13%
2023/02/01	1	100.00	2	100.00	100.00	-1	38,077	0.00%
2023/01/31	4	100.25	8	98.93	99.70	-4	37,933	-0.01%
2023/01/30	10.3	98.36	3	98.90	98.10	7.3	37,093	0.02%
2023/01/17	33.2	98.40	3	98.40	98.10	30.2	36,341	0.08%
2023/01/16	7.1	98.55	0	0.00	98.10	7.1	36,361	0.02%
2023/01/13	0.2	99.15	4	99.20	98.60	-3.8	36,315	-0.01%
2023/01/12	6	99.03	0	0.00	98.60	6	36,978	0.02%
2023/01/11	0	0.00	1	99.30	99.10	-1	37,569	0.00%
2023/01/10	0	99.30	0	0.00	99.40	0	37,879	0.00%
2023/01/09	5	99.08	5	99.34	99.10	0	38,027	0.00%
2023/01/06	3.1	98.63	5	98.60	98.40	-1.9	37,890	-0.01%
2023/01/05	7	98.20	2	98.35	98.00	5	38,045	0.01%
2023/01/04	5.2	98.28	0	0.00	98.10	5.2	38,079	0.01%
2023/01/03	5.2	98.61	1.1	98.92	99.10	4.1	38,013	0.01%
2022/12/30	11	99.99	3	99.90	99.90	8	37,602	0.02%
2022/12/29	15.4	99.73	1	99.70	99.70	14.4	37,753	0.04%
2022/12/28	2	100.25	0	0.00	100.50	2	38,005	0.01%
2022/12/27	0	0.00	9	100.50	100.50	-9	37,915	-0.02%
2022/12/23	1	100.50	0	0.00	101.00	1	38,434	0.00%
2022/12/22	2.1	100.52	1	101.00	101.00	1.1	38,849	0.00%
2022/12/21	3.2	100.38	0	0.00	100.00	3.2	39,308	0.01%
2022/12/20	17	100.82	0	0.00	100.00	17	39,198	0.04%
2022/12/19	1.4	101.13	0	0.00	101.50	1.4	39,135	0.00%
2022/12/16	19	100.84	0	0.00	100.50	19	38,899	0.05%
2022/12/15	2	102.25	0	0.00	101.50	2	38,102	0.01%
2022/12/14	40	102.50	1	102.00	102.50	39	38,124	0.10%
2022/12/13	4.2	101.14	0	0.00	101.00	4.2	38,141	0.01%
2022/12/12	1	101.50	0	0.00	102.00	1	37,850	0.00%
2022/12/09	3	102.00	0	0.00	102.00	3	38,145	0.01%
2022/12/08	0.5	102.00	0	0.00	101.50	0.5	37,890	0.00%
2022/12/07	6	102.25	0	0.00	102.00	6	37,817	0.02%
2022/12/06	3.3	103.15	6	103.25	103.00	-2.7	37,621	-0.01%
2022/12/05	0	0.00	3	106.00	105.50	-3	37,014	-0.01%
2022/12/02	30	105.38	21	104.88	105.50	9	36,500	0.02%
2022/12/01	45	102.50	5.1	102.30	103.00	39.9	35,734	0.11%
2022/11/30	4	100.75	4	101.00	100.50	0	34,905	0.00%
2022/11/29	5	100.08	0	0.00	100.00	5	34,038	0.01%
2022/11/28	1.1	100.01	1	100.00	100.00	0.1	33,757	0.00%
2022/11/25	0.2	100.50	0	0.00	100.50	0.2	33,605	0.00%
2022/11/24	6	100.25	0.6	101.00	101.00	5.5	33,507	0.02%
2022/11/23	12.4	100.96	0	0.00	100.50	12.4	33,169	0.04%
2022/11/22	12.2	100.42	8	100.06	100.50	4.2	33,091	0.01%
2022/11/21	4	100.25	0	0.00	100.00	4	32,902	0.01%
2022/11/18	13	100.81	2	100.50	100.50	11	32,636	0.03%
2022/11/17	1	101.01	3	101.50	101.50	-2	32,326	-0.01%
2022/11/16	14	101.86	2	101.75	101.50	12	32,188	0.04%
2022/11/15	1	101.50	25	101.54	101.50	-24	31,685	-0.08%
2022/11/14	3.1	100.03	1	99.90	101.50	2.1	31,198	0.01%
2022/11/11	25.6	100.27	1	100.00	100.00	24.6	30,512	0.08%
2022/11/10	25	100.70	0	0.00	100.50	25	29,543	0.08%
2022/11/09	2.1	101.52	1	100.50	102.50	1.1	29,373	0.00%
2022/11/08	4	100.00	0	0.00	100.00	4	29,190	0.01%
2022/11/07	9.1	99.99	0	0.00	100.00	9.1	29,498	0.03%
2022/11/04	23.3	99.95	0	0.00	100.50	23.3	29,858	0.08%
2022/11/03	3.1	101.00	2	101.50	101.00	1.1	29,990	0.00%
2022/11/02	3	101.17	0	0.00	102.00	3	29,765	0.01%
2022/11/01	31	101.48	0	0.00	101.50	31	29,668	0.10%
2022/10/31	2	102.25	1	102.00	102.50	1	29,304	0.00%
2022/10/27	0	0.00	1	105.00	104.00	-1	29,368	0.00%
2022/10/26	0	0.00	12	103.08	104.00	-12	29,519	-0.04%
2022/10/25	1	102.00	1	103.50	103.50	0	29,293	0.00%
2022/10/24	6	104.42	0	0.00	103.00	6	29,045	0.02%
2022/10/21	2	102.75	1	103.50	103.50	1	28,923	0.00%
2022/10/20	3.1	101.50	0	0.00	102.50	3.1	29,034	0.01%
2022/10/19	2	103.50	5.5	104.41	103.00	-3.5	28,453	-0.01%
2022/10/18	3	103.67	1.4	105.06	103.50	1.6	28,204	0.01%
2022/10/17	10	105.00	0	0.00	105.00	10	28,041	0.04%
2022/10/14	7	104.86	0	0.00	105.00	7	27,956	0.03%
2022/10/13	3	103.50	0	0.00	103.50	3	28,122	0.01%
2022/10/12	4	104.00	0	0.00	103.00	4	27,974	0.01%
2022/10/11	4	104.50	8	104.50	104.00	-4	27,628	-0.01%
2022/10/07	4	107.50	1	107.00	107.50	3	27,413	0.01%
2022/10/06	3	107.17	1	107.00	107.50	2	27,815	0.01%
2022/10/05	0	0.00	7	106.50	107.00	-7	27,893	-0.03%
2022/10/04	0.3	102.50	0.2	102.50	102.50	0.2	27,455	0.00%
2022/09/30	1	100.00	3	100.00	102.00	-2	27,695	-0.01%
2022/09/29	5	101.40	1	102.00	101.50	4	27,913	0.01%
2022/09/28	6.2	101.25	10	101.00	100.50	-3.8	28,002	-0.01%
2022/09/27	4	103.50	0	0.00	103.50	4	27,942	0.01%
2022/09/26	6	104.67	7	104.43	104.00	-1	28,760	0.00%
2022/09/23	3	106.83	0	0.00	106.50	3	29,122	0.01%
2022/09/22	2	106.75	0	0.00	107.00	2	29,606	0.01%
2022/09/21	4	106.75	0	0.00	107.00	4	29,763	0.01%
2022/09/20	3	107.50	6	107.67	108.50	-3	29,793	-0.01%
2022/09/19	2	106.75	1	106.50	107.00	1	29,797	0.00%
2022/09/16	8	107.06	1	107.00	107.50	7	30,004	0.02%
2022/09/15	11	108.45	0	0.00	108.00	11	30,148	0.04%
2022/09/14	3	107.83	0	0.00	107.50	3	30,383	0.01%
2022/09/13	0	0.00	9	109.72	110.00	-9	30,584	-0.03%
2022/09/12	0	0.00	4	108.50	108.50	-4	30,594	-0.01%
2022/09/08	1	106.50	2	107.00	107.00	-1	31,113	0.00%
2022/09/07	9	106.72	0	0.00	106.00	9	31,387	0.03%
2022/09/06	0	0.00	1	107.50	108.50	-1	31,270	0.00%
2022/09/02	1	107.50	0	0.00	107.50	1	31,931	0.00%
2022/09/01	20	107.58	3	107.33	107.50	17	32,046	0.05%
2022/08/31	1	108.00	2	108.00	109.00	-1	31,915	0.00%
2022/08/30	8.1	108.07	15	108.50	108.50	-7	31,741	-0.02%
2022/08/29	7	108.21	0	0.00	108.00	7	32,006	0.02%
2022/08/26	8	110.31	1	110.00	110.50	7	32,155	0.02%
2022/08/25	1	109.50	6.9	109.94	109.50	-5.9	32,478	-0.02%
2022/08/24	5	109.60	2	109.50	109.50	3	33,426	0.01%
2022/08/23	4	110.00	4.1	110.00	110.00	-0.1	34,509	0.00%
2022/08/22	0	0.00	2	110.00	111.00	-2	34,940	-0.01%
2022/08/19	1	111.50	0	0.00	111.00	1	35,525	0.00%
2022/08/18	2	111.75	0	0.00	112.00	2	35,898	0.01%
2022/08/17	4	111.38	2	111.75	112.50	2	36,728	0.01%
2022/08/16	4	110.88	10	111.00	111.00	-6	36,840	-0.02%
2022/08/15	2	112.25	7	112.71	112.00	-5	36,930	-0.01%
2022/08/12	0.1	112.72	26	112.98	112.50	-25.9	37,208	-0.07%
2022/08/11	4	112.75	27.1	112.31	113.00	-23.1	37,022	-0.06%
2022/08/10	6	110.50	18.1	110.03	110.00	-12.1	36,918	-0.03%
2022/08/09	0	0.00	2	109.00	109.00	-2	36,398	-0.01%
2022/08/08	0	0.00	7.6	107.37	108.00	-7.6	36,343	-0.02%
2022/08/05	2	108.25	12	108.08	108.00	-10	36,295	-0.03%
2022/08/04	3	107.17	4	108.25	108.00	-1	36,249	0.00%
2022/08/03	0.8	108.49	9.1	107.23	108.50	-8.2	35,932	-0.02%
2022/08/02	6	107.33	0	0.00	108.00	6	35,709	0.02%
2022/08/01	1	108.50	0	0.00	109.00	1	35,441	0.00%
2022/07/28	0.1	108.00	10.1	108.50	108.50	-10	35,867	-0.03%
2022/07/27	12	108.33	16.8	108.36	108.00	-4.8	36,003	-0.01%
2022/07/26	0	0.00	11	108.00	108.00	-11	35,778	-0.03%
2022/07/25	0	0.00	1	107.50	107.50	-1	35,635	0.00%
2022/07/22	0	0.00	5	106.50	106.00	-5	35,447	-0.01%
2022/07/20	7	104.43	0	0.00	103.50	7	35,419	0.02%
2022/07/19	1	104.50	0	0.00	104.00	1	35,511	0.00%
2022/07/14	4	103.00	9	104.94	105.00	-5	35,384	-0.01%
2022/07/13	6	103.42	2	103.25	102.50	4	34,910	0.01%
2022/07/12	1	100.00	0	0.00	100.50	1	34,569	0.00%
2022/07/11	2	101.00	0	0.00	101.00	2	34,330	0.01%
2022/07/08	6	102.67	1	103.50	102.00	5	34,172	0.01%
2022/07/07	2	101.50	6	101.33	103.50	-4	33,867	-0.01%
2022/07/06	5.2	101.54	1	103.00	100.50	4.2	33,478	0.01%
2022/07/05	10.1	102.21	7	102.86	102.50	3.1	33,199	0.01%
2022/07/04	21.1	100.36	2	100.75	100.00	19.1	32,860	0.06%
2022/07/01	16	107.06	5	107.40	106.00	11	32,262	0.03%
2022/06/30	7.5	109.63	4	110.00	109.00	3.5	31,744	0.01%
2022/06/29	1	111.00	5	111.50	111.00	-4	31,393	-0.01%
2022/06/28	0	0.00	3	111.67	112.00	-3	31,168	-0.01%
2022/06/27	0	0.00	2	112.00	111.00	-2	31,040	-0.01%
2022/06/24	0	0.00	3	110.00	110.00	-3	30,863	-0.01%
2022/06/23	19	108.89	4	108.00	108.00	15	30,701	0.05%
2022/06/22	4	110.00	0.2	110.00	109.50	3.8	30,281	0.01%
2022/06/21	7	111.50	7	111.64	112.00	0	30,597	0.00%
2022/06/20	3	109.33	1.2	109.90	109.00	1.8	30,276	0.01%
2022/06/17	9.1	109.89	0.3	110.00	109.50	8.8	30,071	0.03%
2022/06/16	5	111.60	1	112.00	111.50	4	29,597	0.01%
2022/06/15	3	111.83	8	112.06	112.00	-5	30,439	-0.02%
2022/06/14	13.1	111.31	9	110.78	111.50	4.1	30,755	0.01%
2022/06/13	17	111.82	4	111.50	111.50	13	30,823	0.04%
2022/06/10	12	114.42	1	114.50	114.00	11	30,587	0.04%
2022/06/09	0	0.00	11	115.00	115.50	-11	30,617	-0.04%
2022/06/08	3	114.50	27.2	113.56	114.00	-24.2	30,518	-0.08%
2022/06/07	10	113.70	6	114.00	113.50	4	30,625	0.01%
2022/06/06	0	0.00	23	115.20	115.50	-23	30,483	-0.08%
2022/06/02	11.1	115.36	1.1	115.50	114.00	10	30,890	0.03%
2022/06/01	12.1	114.66	13.4	115.05	114.50	-1.3	31,010	0.00%
2022/05/31	18	112.69	42.9	111.96	113.00	-24.9	30,133	-0.08%
2022/05/30	0	0.00	7	109.57	110.50	-7	28,871	-0.02%
2022/05/27	0	0.00	8	110.44	110.00	-8	28,372	-0.03%
2022/05/26	0	0.00	6	109.25	109.00	-6	27,992	-0.02%
2022/05/25	1	109.50	24.1	109.15	109.50	-23.1	27,818	-0.08%
2022/05/24	1	108.00	19	108.47	108.00	-18	27,347	-0.07%
2022/05/23	2	108.50	8	108.25	108.00	-6	26,969	-0.02%
2022/05/20	6	108.00	33	107.73	107.00	-27	26,832	-0.10%
2022/05/19	0	0.00	0.1	107.00	107.50	-0.1	26,456	0.00%
2022/05/18	3	106.67	9	106.61	107.00	-6	26,023	-0.02%
2022/05/17	0	0.00	3	104.67	105.00	-3	25,518	-0.01%
2022/05/16	0	0.00	2	104.00	104.50	-2	25,323	-0.01%
2022/05/13	0.1	103.50	2	103.25	104.00	-1.9	25,172	-0.01%
2022/05/12	1	102.50	3	102.50	102.00	-2	25,217	-0.01%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/10	0	0.00	6	102.58	104.00	-6	25,133	-0.02%
2022/05/09	2	103.25	0	0.00	104.00	2	25,217	0.01%
2022/05/06	3	103.17	0	0.00	104.00	3	25,527	0.01%
2022/05/05	3	105.17	5	104.80	104.50	-2	25,631	-0.01%
2022/05/04	6	104.17	6	103.83	104.00	0	25,602	0.00%
2022/05/03	0	0.00	1	102.00	102.50	-1	25,586	0.00%
2022/04/29	0	0.00	10.5	102.02	102.00	-10.5	25,993	-0.04%
2022/04/28	3.1	100.86	2.1	101.01	101.50	1.1	26,305	0.00%
2022/04/27	28	100.04	2	100.00	100.00	26	26,323	0.10%
2022/04/26	4	100.75	0	0.00	101.00	4	26,227	0.02%
2022/04/25	11.7	100.98	1	100.50	100.50	10.7	26,131	0.04%
2022/04/22	2	103.00	1	103.50	103.50	1	25,723	0.00%
2022/04/21	1	103.50	0	0.00	103.00	1	26,086	0.00%
2022/04/20	2	102.50	1	102.00	103.00	1	26,106	0.00%
2022/04/19	8	102.50	0	0.00	102.00	8	26,095	0.03%
2022/04/18	2	102.00	0	0.00	102.50	2	26,235	0.01%
2022/04/15	0	0.00	50.1	103.50	103.00	-50.1	26,622	-0.19%
2022/04/14	0	0.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	1	103.00	0	0.00	104.00	1	27,740	0.00%
2022/04/11	0.4	102.93	3	102.50	102.00	-2.7	29,853	-0.01%
2022/04/08	8	102.63	0	0.00	103.00	8	29,736	0.03%
2022/04/07	3.2	103.55	0	0.00	103.00	3.2	29,605	0.01%
2022/04/06	7	104.50	0	0.00	105.00	7	29,253	0.02%
2022/04/01	2	104.75	2	104.50	104.50	0	28,990	0.00%
2022/03/31	3	106.17	7	106.07	106.00	-4	28,748	-0.01%
2022/03/30	5	105.50	5	105.50	105.50	0	28,608	0.00%
2022/03/29	2.1	105.50	1	105.50	105.50	1.1	28,506	0.00%
2022/03/28	1	105.50	0	0.00	106.00	1	28,443	0.00%
2022/03/25	2	106.50	3	106.33	106.00	-1	28,332	0.00%
2022/03/24	11	106.18	8	106.06	106.50	3	28,289	0.01%
2022/03/23	2	104.75	5.6	105.00	105.50	-3.6	27,980	-0.01%
2022/03/21	0	0.00	1	105.50	104.50	-1	28,256	0.00%
2022/03/18	3	104.00	9	104.94	106.00	-6	28,271	-0.02%
2022/03/17	3	103.50	3	104.00	104.00	0	27,192	0.00%
2022/03/16	5.1	100.91	1	101.50	101.50	4.1	26,806	0.02%
2022/03/15	7	101.43	5	101.50	101.00	2	26,458	0.01%
2022/03/14	3	103.50	0	0.00	102.50	3	26,525	0.01%
2022/03/11	0	0.00	4	103.50	103.50	-4	26,516	-0.02%
2022/03/10	4	103.13	2	103.25	103.00	2	26,500	0.01%
2022/03/09	5.1	101.71	1	101.50	101.50	4.1	26,385	0.02%
2022/03/08	13.8	100.98	20.8	101.64	101.50	-7.1	26,349	-0.03%
2022/03/07	18	102.94	4	102.50	102.50	14	25,720	0.05%
2022/03/04	5.2	104.62	1	105.00	105.00	4.2	25,816	0.02%
2022/03/03	4	104.63	0	0.00	104.50	4	25,972	0.02%
2022/03/02	0	0.00	4	104.38	104.50	-4	26,143	-0.02%
2022/03/01	0	0.00	5	104.50	104.50	-5	26,204	-0.02%
2022/02/25	8	103.00	4	103.00	103.00	4	26,220	0.02%
2022/02/24	25.1	103.80	37	103.05	102.50	-11.9	26,098	-0.05%
2022/02/23	3	105.00	0	0.00	105.00	3	25,606	0.01%
2022/02/22	6	104.25	7	104.07	104.50	-1	25,709	0.00%
2022/02/21	13	106.00	4	106.38	106.00	9	25,784	0.03%
2022/02/18	2	105.25	0	0.00	105.50	2	25,924	0.01%
2022/02/17	5	106.50	4.1	105.63	106.00	0.9	25,998	0.00%
2022/02/16	0	0.00	10	105.00	105.50	-10	26,003	-0.04%
2022/02/15	1	104.00	1	104.00	104.00	0	26,223	0.00%
2022/02/14	11.4	104.10	2	104.00	104.00	9.4	26,310	0.04%
2022/02/11	1	105.00	7	105.50	106.00	-6	26,318	-0.02%
2022/02/10	2	106.00	3	106.00	106.50	-1	26,440	0.00%
2022/02/09	1	106.00	1	106.00	106.50	0	26,437	0.00%
2022/02/08	55	105.44	8	105.31	105.50	47	26,352	0.18%
2022/02/07	13	103.19	9	103.50	103.00	4	25,826	0.02%
2022/01/26	29.9	102.36	5	102.00	102.00	24.9	25,471	0.10%
2022/01/25	3	102.83	1	103.00	103.00	2	25,257	0.01%
2022/01/24	6.2	102.84	1	103.50	103.00	5.2	25,076	0.02%
2022/01/21	17.7	102.22	5	102.00	102.00	12.7	24,727	0.05%
2022/01/20	0.2	103.75	0	0.00	103.00	0.2	24,415	0.00%
2022/01/19	2	103.75	4	103.50	103.50	-2	24,199	-0.01%
2022/01/18	1.1	104.01	0	0.00	103.50	1.1	24,100	0.00%
2022/01/14	17	103.91	0	0.00	103.50	17	24,181	0.07%
2022/01/13	5	105.00	35	105.00	105.50	-30	24,050	-0.12%
2022/01/12	3	104.50	0	104.50	104.50	3	24,214	0.01%
2022/01/11	0	0.00	4.1	104.51	104.50	-4.1	24,338	-0.02%
2022/01/10	4	104.88	15	104.50	104.50	-11	24,605	-0.04%
2022/01/07	6	107.08	1.1	107.89	106.50	4.9	24,846	0.02%
2022/01/06	49	107.82	4	108.00	107.00	45	24,497	0.18%
2022/01/05	16.8	108.52	31.1	108.94	109.00	-14.3	23,990	-0.06%
2022/01/04	3	103.50	0.1	104.00	103.50	3	22,264	0.01%
2022/01/03	3	103.67	0	0.00	103.00	3	22,420	0.01%
2021/12/30	1	104.00	0.1	104.50	104.00	0.9	22,693	0.00%
2021/12/29	0	0.00	5.8	105.00	105.00	-5.8	23,058	-0.03%
2021/12/28	15	105.30	0	105.00	105.50	15	23,528	0.06%
2021/12/27	0	0.00	8.4	104.50	104.50	-8.4	23,690	-0.04%
2021/12/23	0	0.00	2	103.50	104.00	-2	24,295	-0.01%
2021/12/22	4	104.00	0	0.00	103.50	4	24,599	0.02%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	9	103.00	0	0.00	103.00	9	24,788	0.04%
2021/12/17	5	103.50	0	0.00	103.50	5	24,743	0.02%
2021/12/16	9	103.78	0.8	104.00	103.50	8.2	24,530	0.03%
2021/12/15	3	104.50	0	0.00	105.00	3	24,606	0.01%
2021/12/14	2	104.25	5	104.00	104.50	-3	24,867	-0.01%
2021/12/13	2	104.75	0	0.00	104.50	2	24,882	0.01%
2021/12/10	3	105.00	0	0.00	105.00	3	25,648	0.01%
2021/12/09	0	0.00	11	105.50	106.00	-11	25,628	-0.04%
2021/12/08	1	105.00	0	0.00	105.00	1	25,632	0.00%
2021/12/07	4	105.50	3	107.00	106.00	1	25,267	0.00%
2021/12/06	2	105.50	14	105.64	106.50	-12	25,185	-0.05%
2021/12/03	5	105.50	3	105.50	105.00	2	25,281	0.01%
2021/12/02	2.1	105.31	1	106.00	105.00	1.1	25,365	0.00%
2021/12/01	1	104.50	1	105.50	105.50	0	25,219	0.00%
2021/11/30	8	104.38	1	104.50	103.50	7	25,243	0.03%
2021/11/29	4	103.38	5	103.80	103.50	-1	24,913	0.00%
2021/11/26	11	104.00	2	103.75	103.50	9	24,820	0.04%
2021/11/25	2	106.00	0	0.00	105.00	2	24,927	0.01%
2021/11/24	8	105.19	0	0.00	105.50	8	24,868	0.03%
2021/11/23	3	106.17	0	0.00	106.00	3	24,601	0.01%
2021/11/19	3	106.83	6	107.00	106.50	-3	24,384	-0.01%
2021/11/18	2	107.50	4	106.88	107.00	-2	24,337	-0.01%
2021/11/17	5.3	107.31	0	0.00	107.00	5.3	24,205	0.02%
2021/11/16	2	108.25	1	108.50	108.00	1	24,180	0.00%
2021/11/15	5	110.00	0	0.00	108.00	5	24,775	0.02%
2021/11/12	1	108.50	2	108.75	109.00	-1	24,877	0.00%
2021/11/11	1	107.50	1.3	107.60	107.50	-0.3	24,858	0.00%
2021/11/10	6	108.42	2	108.75	109.00	4	25,126	0.02%
2021/11/09	1	107.50	4	107.38	108.00	-3	25,521	-0.01%
2021/11/08	3.3	107.39	15	107.17	107.50	-11.7	25,431	-0.05%
2021/11/05	2	107.50	0	0.00	109.00	2	25,877	0.01%
2021/11/04	8	108.31	0.6	108.00	108.00	7.4	26,297	0.03%
2021/11/03	1.3	108.00	1	108.00	107.50	0.3	26,495	0.00%
2021/11/02	3	107.33	4	108.00	107.50	-1	26,978	0.00%
2021/11/01	3	107.00	1.1	107.05	106.50	1.9	26,974	0.01%
2021/10/29	5	107.00	1.1	107.05	107.00	3.9	27,025	0.01%
2021/10/28	1	108.00	1	108.50	108.50	0	27,041	0.00%
2021/10/27	1	108.00	0	0.00	108.00	1	27,205	0.00%
2021/10/26	0	0.00	2	109.00	109.00	-2	27,413	-0.01%
2021/10/25	0	0.00	2	108.50	108.00	-2	27,459	-0.01%
2021/10/22	1	107.50	0.1	108.00	107.50	0.9	27,653	0.00%
2021/10/21	0	0.00	8	108.00	108.00	-8	27,868	-0.03%
2021/10/20	6	108.00	3	107.83	107.50	3	27,916	0.01%
2021/10/19	4	107.00	0	0.00	107.00	4	27,785	0.01%
2021/10/18	8	109.38	16.1	109.43	107.50	-8.1	28,334	-0.03%
2021/10/15	4	108.63	9.2	109.01	109.50	-5.2	28,682	-0.02%
2021/10/14	3	107.00	3	106.50	106.50	0	28,303	0.00%
2021/10/13	2	105.50	0	0.00	105.50	2	28,537	0.01%
2021/10/12	6	105.17	2.1	105.00	105.00	3.9	28,786	0.01%
2021/10/08	6	107.50	8	107.69	108.00	-2	29,185	-0.01%
2021/10/07	1	107.00	9	106.44	107.00	-8	29,179	-0.03%
2021/10/06	3	103.83	4	103.88	103.00	-1	29,150	0.00%
2021/10/05	7	101.14	0	0.00	101.50	7	28,786	0.02%
2021/10/04	8	103.13	0.2	103.50	103.00	7.8	28,567	0.03%
2021/10/01	21	103.14	3	104.00	103.00	18	28,543	0.06%
2021/09/30	6	105.17	3.1	105.34	105.00	2.9	28,439	0.01%
2021/09/29	14	104.86	0	0.00	105.00	14	28,792	0.05%
2021/09/28	6	106.50	1	106.50	106.50	5	29,592	0.02%
2021/09/27	5	108.00	7	108.00	107.50	-2	29,497	-0.01%
2021/09/24	1.1	107.50	4	107.50	107.50	-2.9	29,530	-0.01%
2021/09/23	3	107.00	4	107.00	106.50	-1	29,793	0.00%
2021/09/22	5.1	106.32	8	106.25	107.00	-2.9	29,774	-0.01%
2021/09/17	8	108.69	2	109.00	108.50	6	29,528	0.02%
2021/09/16	5	108.20	0	0.00	107.50	5	29,476	0.02%
2021/09/15	9	109.61	4	109.25	108.50	5	29,612	0.02%
2021/09/13	0	0.00	1	106.50	106.50	-1	29,065	0.00%
2021/09/10	1	107.50	1	107.50	108.00	0	29,390	0.00%
2021/09/09	4	106.88	3	107.00	107.00	1	29,660	0.00%
2021/09/08	4.2	108.24	2	108.25	107.50	2.2	29,623	0.01%
2021/09/07	11	108.55	1	109.00	108.50	10	29,547	0.03%
2021/09/06	1	113.00	2.2	111.91	111.00	-1.2	29,553	0.00%
2021/09/03	13.2	112.49	2	112.25	112.50	11.2	29,849	0.04%
2021/09/02	7	111.21	4.6	111.43	111.50	2.4	29,768	0.01%
2021/09/01	6	110.50	2	111.25	111.00	4	29,654	0.01%
2021/08/31	0	0.00	3	111.00	111.00	-3	29,587	-0.01%
2021/08/30	5	108.00	7	108.43	109.00	-2	29,418	-0.01%
2021/08/26	2	107.00	7	107.50	107.50	-5	29,835	-0.02%
2021/08/25	0	0.00	3	108.33	108.50	-3	30,168	-0.01%
2021/08/24	4	108.38	12	108.08	109.00	-8	30,304	-0.03%
2021/08/23	6	106.83	4	106.63	107.50	2	30,576	0.01%
2021/08/20	3	103.67	5	104.20	104.50	-2	30,649	-0.01%
2021/08/19	8.3	103.99	2	103.50	103.00	6.3	31,163	0.02%
2021/08/18	4.2	105.36	10	106.00	107.00	-5.8	30,717	-0.02%
2021/08/17	1	106.00	0	0.00	106.50	1	31,031	0.00%
2021/08/16	4	106.88	3	107.00	107.50	1	31,124	0.00%
2021/08/13	9.7	109.14	3	109.00	109.00	6.7	31,441	0.02%
2021/08/12	4	109.38	0	0.00	109.00	4	31,378	0.01%
2021/08/11	8	108.31	22	106.34	109.00	-14	31,859	-0.04%
2021/08/10	18.3	109.45	3	109.50	108.50	15.3	32,440	0.05%
2021/08/09	2	111.00	0	0.00	112.00	2	33,341	0.01%
2021/08/06	16	112.38	20	112.43	112.50	-4	33,684	-0.01%
2021/08/05	1	111.00	1	111.50	112.00	0	34,169	0.00%
2021/08/04	1	111.50	10	111.70	112.00	-9	36,329	-0.02%
2021/08/03	5	111.50	0	0.00	111.50	5	37,309	0.01%
2021/08/02	0	0.00	3	112.33	113.00	-3	37,640	-0.01%
2021/07/30	0	0.00	6	110.00	110.00	-6	38,246	-0.02%
2021/07/29	18	110.94	6	110.75	111.00	12	38,400	0.03%
2021/07/28	2	109.75	17	110.09	110.50	-15	39,142	-0.04%
2021/07/27	14	111.14	3	110.68	111.50	11	40,042	0.03%
2021/07/26	9.5	109.97	0	0.00	110.00	9.5	40,774	0.02%
2021/07/23	7	110.64	2	110.50	110.50	5	40,978	0.01%
2021/07/22	18	110.53	4	110.88	110.50	14	41,267	0.03%
2021/07/21	22	113.68	120	113.17	112.50	-98	41,185	-0.24%	大賣/
2021/07/20	4	114.63	5	115.30	114.50	-1	40,817	0.00%
2021/07/19	20	117.15	0	0.00	116.50	20	41,033	0.05%
2021/07/16	6	118.92	5.8	119.09	119.50	0.2	41,627	0.00%
2021/07/15	7	118.64	22	119.18	119.50	-15	41,646	-0.04%
2021/07/14	25	117.10	15	116.73	116.00	10	41,038	0.02%
2021/07/13	3	116.00	13	116.42	116.50	-10	41,122	-0.02%
2021/07/12	5	115.50	4	115.00	115.00	1	41,396	0.00%
2021/07/09	31	113.94	5	114.00	114.00	26	41,770	0.06%
2021/07/08	9	115.39	2	115.50	115.50	7	42,184	0.02%
2021/07/07	23	115.37	7	115.29	115.00	16	42,614	0.04%
2021/07/06	14	116.21	21	116.50	116.50	-7	43,302	-0.02%
2021/07/05	11	115.23	32.6	115.43	117.00	-21.6	43,911	-0.05%
2021/07/02	5	111.80	0	0.00	111.50	5	43,223	0.01%
2021/07/01	2	112.00	1	112.00	112.00	1	43,510	0.00%
2021/06/30	16	112.41	6	113.00	112.00	10	43,940	0.02%
2021/06/29	3	112.00	4.3	112.12	111.50	-1.3	45,039	0.00%
2021/06/28	4.1	111.63	7	112.00	111.50	-2.9	46,909	-0.01%
2021/06/25	12	114.04	13	114.23	113.00	-1	47,286	0.00%
2021/06/24	3	113.17	6	112.83	113.00	-3	47,379	-0.01%
2021/06/23	2	110.00	8.1	110.94	111.50	-6.1	47,741	-0.01%
2021/06/22	4	109.00	1	109.00	108.50	3	48,354	0.01%
2021/06/21	10	108.70	6	109.83	108.50	4	49,335	0.01%
2021/06/18	10	112.40	3	111.67	111.50	7	50,635	0.01%
2021/06/17	4	111.50	1	112.00	113.00	3	51,947	0.01%
2021/06/16	2.3	112.00	4	111.63	111.50	-1.7	54,351	0.00%
2021/06/15	4	113.00	9	113.28	113.00	-5	56,251	-0.01%
2021/06/11	14.1	113.36	7.3	113.48	113.50	6.8	58,242	0.01%
2021/06/10	0	0.00	16	110.78	110.50	-16	59,189	-0.03%
2021/06/09	5.2	110.48	5	109.90	109.50	0.2	60,027	0.00%
2021/06/08	8	110.56	9	110.67	110.50	-1	61,243	0.00%
2021/06/07	8	111.50	10	110.40	110.50	-2	62,197	0.00%
2021/06/04	10	111.20	14	111.46	112.00	-4	62,654	-0.01%
2021/06/03	2.2	111.32	21	111.79	111.00	-18.8	62,906	-0.03%
2021/06/02	7.6	112.40	10	113.05	112.00	-2.4	63,414	0.00%
2021/06/01	13	114.23	4	114.50	114.50	9	64,306	0.01%
2021/05/31	7	113.50	13	113.31	113.50	-6	65,255	-0.01%
2021/05/28	3.4	110.56	6	110.92	111.00	-2.6	66,126	0.00%
2021/05/27	5.1	108.79	1	109.00	109.50	4.1	66,575	0.01%
2021/05/26	7	111.36	7.2	111.64	111.50	-0.2	67,559	0.00%
2021/05/25	11	112.23	7	111.86	112.00	4	69,013	0.01%
2021/05/24	14	108.68	14	109.36	109.50	0	69,079	0.00%
2021/05/21	2	109.00	21	108.81	109.50	-19	69,408	-0.03%
2021/05/20	23	105.89	41.1	105.32	106.00	-18.1	69,516	-0.03%
2021/05/19	9.1	105.06	4	105.00	105.00	5.1	70,236	0.01%
2021/05/18	19	103.08	14.1	104.04	107.00	5	70,231	0.01%
2021/05/17	31.1	99.73	24	99.88	98.20	7.1	70,387	0.01%
2021/05/14	21	105.07	9.4	104.63	104.50	11.6	70,236	0.02%
2021/05/13	103.3	102.94	69	102.67	103.00	34.3	70,571	0.05%	大買/
2021/05/12	32	100.75	70.9	100.13	102.00	-38.9	70,334	-0.06%
2021/05/11	57.2	108.01	6	107.67	107.00	51.2	69,233	0.07%
2021/05/10	23.8	113.76	1.2	113.50	113.00	22.6	69,994	0.03%
2021/05/07	35	117.13	27	115.57	117.50	8	72,312	0.01%
2021/05/06	4.1	111.76	26	112.38	112.50	-22	73,359	-0.03%
2021/05/05	16.2	110.98	18.5	111.12	110.00	-2.3	74,195	0.00%
2021/05/04	27.1	108.69	25	109.28	108.50	2.1	75,249	0.00%
2021/05/03	16	113.25	4	113.25	112.50	12	76,133	0.02%
2021/04/29	17.3	117.06	3	118.17	116.00	14.3	78,603	0.02%
2021/04/28	36	117.07	8.1	117.50	117.00	27.9	79,282	0.04%
2021/04/27	17	119.24	5	119.00	118.50	12	80,842	0.01%
2021/04/26	23	118.24	4	117.63	117.50	19	81,368	0.02%
2021/04/23	17	118.18	12	118.71	119.00	5	82,262	0.01%
2021/04/22	30	118.78	16	118.56	117.50	14	84,441	0.02%
2021/04/21	24.2	120.31	10	120.65	120.00	14.2	88,574	0.02%
2021/04/20	10	121.65	7.3	121.84	122.00	2.7	89,305	0.00%
2021/04/19	8	121.94	8	121.94	121.50	0	90,633	0.00%
2021/04/16	11.2	122.91	23	123.13	123.50	-11.8	91,260	-0.01%
2021/04/15	6.6	120.55	2	120.75	121.00	4.6	92,273	0.00%
2021/04/14	44.6	121.53	19	121.05	121.50	25.6	93,500	0.03%
2021/04/13	23	122.02	12	122.38	122.50	11	96,281	0.01%
2021/04/12	42.3	120.39	35	120.96	120.50	7.3	99,322	0.01%
2021/04/09	43.4	121.14	16	121.06	120.00	27.4	102,027	0.03%
2021/04/08	5.1	122.51	10	122.45	122.50	-4.9	101,224	0.00%
2021/04/07	7.1	123.43	8.2	123.40	123.50	-1.1	101,243	0.00%
2021/04/06	16	122.94	11	122.58	122.50	5	101,439	0.00%
2021/04/01	58.3	122.18	41.1	122.00	121.50	17.2	101,864	0.02%
2021/03/31	45	124.77	27.7	124.77	124.00	17.3	102,143	0.02%
2021/03/30	4.1	128.87	57.1	129.04	129.50	-53.1	100,661	-0.05%
2021/03/29	8.1	128.06	11	128.00	128.50	-2.9	100,823	0.00%
2021/03/26	28.5	127.10	18.2	126.89	126.50	10.3	101,700	0.01%
2021/03/25	53	126.85	20.1	127.82	126.50	32.9	101,299	0.03%
2021/03/24	39.4	128.34	19	128.87	128.00	20.4	100,686	0.02%
2021/03/23	50.1	132.69	25.8	131.73	130.50	24.3	99,806	0.02%
2021/03/22	16.3	127.78	56.3	128.26	130.00	-40	98,701	-0.04%
2021/03/19	76.8	124.87	39.6	125.36	123.50	37.2	97,546	0.04%
2021/03/18	38.2	129.65	188.1	130.08	129.50	-149.9	95,637	-0.16%	大賣/鉅額交易
2021/03/17	18.3	125.83	82	125.41	126.00	-63.7	94,357	-0.07%
2021/03/16	16	122.75	29.7	122.50	123.00	-13.7	92,873	-0.01%
2021/03/15	14.2	119.44	41.7	120.61	121.00	-27.5	92,452	-0.03%
2021/03/12	19	118.58	36	119.39	120.00	-17	93,263	-0.02%
2021/03/11	28.8	117.31	51.4	117.09	117.00	-22.6	94,385	-0.02%
2021/03/10	2	115.75	12	115.58	115.50	-10	93,926	-0.01%
2021/03/09	5	113.40	6	115.00	115.00	-1	93,640	0.00%
2021/03/08	11.3	114.62	19	114.24	113.50	-7.7	93,481	-0.01%
2021/03/05	18	114.14	31.4	115.14	115.00	-13.4	92,985	-0.01%
2021/03/04	29.4	113.68	11.3	114.06	114.50	18.1	92,545	0.02%
2021/03/03	23	114.07	27	114.30	115.50	-4	91,575	0.00%
2021/03/02	19	113.16	9	113.44	112.00	10	90,689	0.01%
2021/02/26	67.8	112.59	8	112.00	112.00	59.8	90,179	0.07%
2021/02/25	43.3	115.31	81.9	115.49	116.50	-38.6	88,553	-0.04%
2021/02/24	4	111.38	4	111.50	110.50	0	87,097	0.00%
2021/02/23	10.1	110.60	18	110.56	111.50	-7.9	86,598	-0.01%
2021/02/22	44	112.11	20	111.25	111.00	24	86,137	0.03%
2021/02/19	19.1	110.56	14	110.25	110.00	5.1	85,645	0.01%
2021/02/18	15	113.50	13	113.42	113.00	2	84,850	0.00%
2021/02/17	37	114.22	24.3	114.43	114.00	12.7	84,908	0.01%
2021/02/05	17	114.24	33.5	115.37	113.50	-16.5	83,928	-0.02%
2021/02/04	22.1	114.45	21	114.26	114.00	1.1	83,134	0.00%
2021/02/03	12	115.63	20	116.33	116.50	-8	82,680	-0.01%
2021/02/02	10	115.75	53.6	116.42	116.50	-43.6	82,107	-0.05%
2021/02/01	87.2	110.78	74	110.44	113.00	13.2	81,389	0.02%
2021/01/29	67	115.51	62	116.12	111.50	5	79,640	0.01%
2021/01/28	44.1	119.31	17	119.21	118.50	27.1	76,874	0.04%
2021/01/27	38	123.74	73.7	123.26	123.00	-35.7	75,136	-0.05%
2021/01/26	32.1	122.88	64.4	121.23	122.00	-32.3	73,916	-0.04%
2021/01/25	37	120.99	17.8	121.18	123.00	19.2	72,070	0.03%
2021/01/22	64	120.10	95.9	120.40	121.50	-31.9	70,174	-0.05%
2021/01/21	4	116.13	26.7	116.65	117.00	-22.7	67,021	-0.03%
2021/01/20	61.1	116.44	17.3	115.53	114.50	43.8	66,129	0.07%
2021/01/19	30	115.58	62	115.65	115.00	-32	64,197	-0.05%
2021/01/18	56	113.26	19.2	113.27	114.00	36.8	63,005	0.06%
2021/01/15	81	115.54	81	115.94	115.50	0	61,737	0.00%
2021/01/14	104.3	113.39	136.1	113.06	116.00	-31.8	59,302	-0.05%	大買/大賣/
2021/01/13	19	106.21	99.5	105.80	106.50	-80.5	54,542	-0.15%
2021/01/12	27	104.70	25	103.54	104.00	2	53,983	0.00%
2021/01/11	31	107.42	24.9	107.51	107.50	6.1	53,647	0.01%
2021/01/08	13.6	107.66	20.7	108.09	108.00	-7.1	53,291	-0.01%
2021/01/07	17	106.44	30.6	106.83	107.00	-13.6	51,832	-0.03%
2021/01/06	80.1	104.98	96.8	104.93	105.00	-16.8	50,561	-0.03%
2021/01/05	80.6	103.13	62.4	103.42	104.00	18.2	47,274	0.04%
2021/01/04	73.8	95.92	55.2	96.83	99.90	18.5	44,037	0.04%
2020/12/31	6	91.67	12	91.50	92.00	-6	40,427	-0.01%
2020/12/30	15	90.93	4	90.95	91.60	11	40,179	0.03%
2020/12/29	1.4	90.54	14	90.75	90.40	-12.6	39,796	-0.03%
2020/12/28	13.8	92.17	26	92.08	91.80	-12.2	39,355	-0.03%
2020/12/25	30	91.57	31	91.67	91.80	-1	38,556	0.00%
2020/12/24	43	89.45	11	89.39	89.60	32	37,188	0.09%
2020/12/23	3	88.63	29	88.76	88.80	-26	37,032	-0.07%
2020/12/22	10	89.49	25.8	89.02	87.70	-15.8	36,732	-0.04%
2020/12/21	2	87.30	4.5	87.72	88.00	-2.5	36,124	-0.01%
2020/12/18	0	0.00	6	87.95	87.70	-6	35,941	-0.02%
2020/12/17	1	88.20	8	87.83	87.80	-7	35,866	-0.02%
2020/12/16	0	0.00	12.2	87.89	88.20	-12.2	35,716	-0.03%
2020/12/15	7	86.69	3	86.87	87.10	4	35,463	0.01%
2020/12/14	5	88.50	3	88.73	87.70	2	35,162	0.01%
2020/12/11	12	86.79	32	87.66	87.60	-20	34,666	-0.06%
2020/12/10	6	87.92	34	87.69	87.70	-28	33,930	-0.08%
2020/12/09	19	88.80	20.6	88.81	89.00	-1.6	33,480	0.00%
2020/12/08	49	88.44	31	88.31	87.60	18	32,621	0.06%
2020/12/07	33	86.33	60.3	86.30	87.90	-27.3	31,140	-0.09%
2020/12/04	31	82.97	6.9	82.90	82.90	24.1	28,798	0.08%
2020/12/03	9	82.16	0	0.00	82.00	9	28,368	0.03%
2020/12/02	4	82.65	22	82.62	82.70	-18	28,204	-0.06%
2020/12/01	1.1	82.85	20	82.50	82.90	-18.9	28,227	-0.07%
2020/11/30	9	82.49	3	82.70	82.30	6	28,504	0.02%
2020/11/27	22	82.70	1.6	82.60	82.60	20.4	27,917	0.07%
2020/11/26	21	83.10	4	82.85	83.00	17	27,869	0.06%
2020/11/25	0	0.00	32	82.01	82.00	-32	27,823	-0.12%
2020/11/24	1	83.00	12	82.13	82.00	-11	27,853	-0.04%
2020/11/23	0	0.00	1	82.90	82.90	-1	27,877	0.00%
2020/11/20	4	82.33	1	82.20	82.50	3	27,738	0.01%
2020/11/19	1.6	82.64	1	82.80	82.90	0.6	27,618	0.00%
2020/11/18	0	0.00	14	83.15	83.20	-14	27,595	-0.05%
2020/11/17	4	82.80	7.2	82.82	83.00	-3.2	27,491	-0.01%
2020/11/16	55	82.59	19	82.50	82.60	36	27,885	0.13%
2020/11/13	3	81.57	4	81.45	81.40	-1	27,577	0.00%
2020/11/12	23	81.70	20	81.37	81.90	3	27,494	0.01%
2020/11/11	0	0.00	16.6	80.90	81.60	-16.6	27,213	-0.06%
2020/11/10	10	80.70	2	80.60	80.80	8	27,174	0.03%
2020/11/09	4	80.83	6	80.93	81.20	-2	28,235	-0.01%
2020/11/06	33	79.58	10	79.45	79.70	23	28,321	0.08%
2020/11/05	0	0.00	5	78.80	79.00	-5	28,488	-0.02%
2020/11/04	3	78.33	1	78.10	78.80	2	29,073	0.01%
2020/11/03	1	78.40	0	0.00	78.30	1	29,122	0.00%
2020/11/02	5	77.62	8	77.90	78.30	-3	29,432	-0.01%
2020/10/30	4	77.65	0	0.00	77.50	4	29,600	0.01%
2020/10/29	2	78.10	3	77.80	78.00	-1	29,550	0.00%
2020/10/28	2	78.90	2	79.60	78.30	0	30,059	0.00%
2020/10/27	1	79.60	0.2	80.00	80.00	0.8	30,234	0.00%
2020/10/26	0	0.00	2	80.70	80.20	-2	30,632	-0.01%
2020/10/23	3.8	80.75	0.6	80.70	80.70	3.2	31,049	0.01%
2020/10/22	1	80.70	11	80.65	80.80	-10	32,073	-0.03%
2020/10/21	1	81.20	1	80.90	80.40	0	32,779	0.00%
2020/10/20	5	81.50	3	81.57	81.40	2	33,058	0.01%
2020/10/19	10	80.96	42	80.85	81.30	-32	33,610	-0.10%
2020/10/16	5	79.30	38.6	79.03	78.60	-33.6	33,408	-0.10%
2020/10/14	3	78.23	3	78.70	78.00	0	34,602	0.00%
2020/10/13	1	78.60	2	78.70	78.90	-1	34,800	0.00%
2020/10/12	5	78.64	19.9	78.53	78.70	-14.9	35,259	-0.04%
2020/10/07	0	0.00	1	77.50	77.40	-1	35,744	0.00%
2020/10/06	1	77.90	0	0.00	77.80	1	36,066	0.00%
2020/10/05	3	77.80	51	77.80	77.70	-48	36,653	-0.13%
2020/09/30	29	77.62	3	77.63	77.40	26	37,159	0.07%
2020/09/29	2	77.65	7.3	77.94	77.00	-5.3	37,455	-0.01%
2020/09/28	3	76.87	18	76.81	76.90	-15	37,793	-0.04%
2020/09/25	5	74.64	2	74.50	74.30	3	38,001	0.01%
2020/09/24	23	75.73	0	0.00	75.00	23	38,076	0.06%
2020/09/23	33	76.89	15	76.70	76.70	18	37,687	0.05%
2020/09/22	13	76.86	0	0.00	76.80	13	38,132	0.03%
2020/09/21	8	77.40	0	0.00	77.40	8	38,706	0.02%
2020/09/18	6.2	77.71	2	77.70	77.60	4.2	40,000	0.01%
2020/09/17	2	78.05	1	78.10	78.10	1	40,947	0.00%
2020/09/16	1	78.60	7	78.70	78.80	-6	41,362	-0.01%
2020/09/15	0	0.00	2	79.10	79.10	-2	41,339	0.00%
2020/09/14	2	79.15	7.2	79.19	79.40	-5.2	41,646	-0.01%
2020/09/11	0.2	78.50	5	78.36	78.50	-4.8	41,491	-0.01%
2020/09/10	1	78.70	4	78.60	78.50	-3	41,523	-0.01%
2020/09/09	4	77.38	15	77.10	77.90	-11	41,410	-0.03%
2020/09/08	16	77.76	0	0.00	77.50	16	41,473	0.04%
2020/09/07	1	77.10	5	77.40	77.30	-4	41,611	-0.01%
2020/09/04	12.2	76.91	0	0.00	76.90	12.2	41,954	0.03%
2020/09/03	16.2	78.47	7	78.66	77.70	9.2	41,789	0.02%
2020/09/02	1	77.60	2	77.10	77.80	-1	41,734	0.00%
2020/09/01	2	76.70	2	76.70	77.00	0	42,211	0.00%
2020/08/31	4.4	77.91	0	0.00	76.90	4.4	42,474	0.01%
2020/08/28	3	77.50	0	0.00	77.50	3	42,692	0.01%
2020/08/27	4.2	77.71	1	78.40	77.50	3.2	42,988	0.01%
2020/08/26	5	78.10	0	0.00	78.20	5	43,281	0.01%
2020/08/25	3	78.13	0	0.00	78.30	3	43,441	0.01%
2020/08/24	6	77.98	1	78.00	77.60	5	43,891	0.01%
2020/08/21	2	78.15	0	0.00	78.20	2	43,964	0.00%
2020/08/20	10	77.80	11.4	78.33	77.10	-1.4	43,929	0.00%
2020/08/19	0	0.00	3	80.07	79.30	-3	43,368	-0.01%
2020/08/18	0.4	79.80	1	79.50	79.80	-0.6	43,283	0.00%
2020/08/17	0	0.00	2	80.20	80.20	-2	43,604	0.00%
2020/08/14	1	80.50	7.8	80.08	80.40	-6.8	43,618	-0.02%
2020/08/13	3	80.27	4	79.93	79.50	-1	43,559	0.00%
2020/08/12	11	80.84	7	80.54	81.40	4	42,948	0.01%
2020/08/11	10.8	80.12	0	0.00	79.80	10.8	43,139	0.03%
2020/08/10	15.5	80.24	51	80.34	80.50	-35.5	43,407	-0.08%
2020/08/07	14	79.08	2	78.75	78.30	12	43,275	0.03%
2020/08/06	18.2	79.07	35	79.16	79.00	-16.8	43,625	-0.04%
2020/08/05	10.3	78.09	14	78.15	77.90	-3.7	43,829	-0.01%
2020/08/04	2	77.90	3	77.90	78.10	-1	44,340	0.00%
2020/08/03	13	77.60	5	77.30	77.10	8	44,597	0.02%
2020/07/31	14	78.97	8	78.84	78.40	6	44,108	0.01%
2020/07/30	23	77.97	0	0.00	78.00	23	43,832	0.05%
2020/07/29	35	78.75	0	0.00	78.00	35	43,666	0.08%
2020/07/28	13	79.31	1.4	78.03	78.40	11.6	43,848	0.03%
2020/07/27	12.7	78.33	1	79.80	78.00	11.7	43,342	0.03%
2020/07/24	18	81.06	1	81.40	80.00	17	42,760	0.04%
2020/07/23	23	81.87	37	81.71	82.10	-14	42,348	-0.03%
2020/07/22	29	85.57	17.5	85.44	85.90	11.5	41,517	0.03%
2020/07/21	26.2	85.39	24	85.38	85.30	2.2	40,594	0.01%
2020/07/20	29.3	86.09	4	86.05	86.80	25.3	39,798	0.06%
2020/07/17	12	88.13	28.4	88.16	88.00	-16.4	39,066	-0.04%
2020/07/16	2	87.35	15	87.55	87.60	-13	39,095	-0.03%
2020/07/15	6	86.65	8.6	86.88	86.60	-2.6	38,790	-0.01%
2020/07/14	12	87.03	8	86.90	86.30	4	39,163	0.01%
2020/07/13	3	86.23	1.5	85.93	86.70	1.5	39,298	0.00%
2020/07/10	11.2	85.01	0	0.00	84.80	11.2	39,392	0.03%
2020/07/09	10.2	85.97	1.8	86.53	86.20	8.4	39,134	0.02%
2020/07/08	3.3	87.05	9.4	86.91	87.00	-6.1	38,728	-0.02%
2020/07/07	1	86.70	12	86.54	87.00	-11	38,430	-0.03%
2020/07/06	27	86.28	22.1	86.54	86.40	4.9	38,484	0.01%
2020/07/03	18.4	85.50	16	85.43	85.30	2.4	39,251	0.01%
2020/07/02	14.4	85.21	13	85.68	86.00	1.4	39,318	0.00%
2020/07/01	7.6	86.04	3	86.63	85.90	4.6	39,567	0.01%
2020/06/30	12	85.96	25	86.05	86.30	-13	39,234	-0.03%
2020/06/29	8.1	83.81	30	84.58	85.20	-21.9	38,911	-0.06%
2020/06/24	54.3	83.12	32.5	83.11	83.50	21.8	37,861	0.06%
2020/06/23	10	79.97	9	80.03	80.20	1	37,387	0.00%
2020/06/22	13	78.68	0	0.00	78.90	13	37,269	0.03%
2020/06/19	10	78.58	0	0.00	78.80	10	37,883	0.03%
2020/06/18	1	78.50	0	0.00	78.50	1	37,988	0.00%
2020/06/17	1	78.70	0	0.00	78.20	1	38,713	0.00%
2020/06/16	3	78.30	13	77.97	78.40	-10	40,122	-0.02%
2020/06/15	5	77.14	3	77.80	77.00	2	41,533	0.00%
2020/06/12	3.8	77.71	5	77.60	78.00	-1.2	42,349	0.00%
2020/06/11	10	80.00	17	79.47	78.60	-7	42,992	-0.02%
2020/06/10	1	79.80	7	79.40	79.90	-6	43,388	-0.01%
2020/06/09	4	79.23	7	79.51	79.50	-3	44,767	-0.01%
2020/06/08	8	79.49	11	79.48	79.70	-3	45,559	-0.01%
2020/06/05	0	0.00	3	78.30	78.50	-3	45,175	-0.01%
2020/06/04	7.4	78.40	8.5	78.20	78.40	-1.1	45,232	0.00%
2020/06/03	5	78.30	7	78.03	78.10	-2	45,254	0.00%
2020/06/02	20.5	77.10	14	77.24	77.10	6.5	45,186	0.01%
2020/06/01	8	76.35	1	76.10	76.20	7	45,106	0.02%
2020/05/29	0	0.00	2	75.50	75.80	-2	45,158	0.00%
2020/05/28	0	0.00	10	75.00	75.30	-10	44,994	-0.02%
2020/05/27	2	75.20	8	75.26	75.30	-6	45,453	-0.01%
2020/05/26	4	74.98	7	74.94	74.80	-3	45,969	-0.01%
2020/05/25	9	73.10	9.1	73.29	73.60	-0.1	46,216	0.00%
2020/05/22	11	73.84	2	73.60	73.60	9	46,552	0.02%
2020/05/21	4	74.75	6	74.90	74.70	-2	46,325	0.00%
2020/05/20	10	74.70	48	74.70	74.50	-38	46,417	-0.08%
2020/05/19	11.3	75.13	20	75.10	74.80	-8.7	46,489	-0.02%
2020/05/18	22	75.89	3	75.77	75.00	19	46,100	0.04%
2020/05/15	4	77.43	52	77.37	77.10	-48	45,526	-0.11%
2020/05/14	8	78.21	3	78.47	78.20	5	45,023	0.01%
2020/05/13	29	78.22	6	78.50	78.80	23	44,680	0.05%
2020/05/12	7	77.64	14.7	77.44	77.30	-7.7	44,565	-0.02%
2020/05/11	1	78.80	37	78.59	78.90	-36	44,747	-0.08%
2020/05/08	13	76.32	5	76.38	76.20	8	44,242	0.02%
2020/05/07	3	74.97	4	75.25	75.20	-1	44,308	0.00%
2020/05/06	3	74.43	2	74.50	74.30	1	44,218	0.00%
2020/05/05	5	74.32	0	0.00	74.10	5	44,492	0.01%
2020/05/04	14	74.46	0	0.00	74.50	14	44,768	0.03%
2020/04/30	10	76.54	26	76.78	77.00	-16	44,694	-0.04%
2020/04/29	1	76.00	5.2	75.89	75.60	-4.2	44,975	-0.01%
2020/04/28	6	75.00	6	75.02	75.20	0	45,609	0.00%
2020/04/27	0	0.00	1	75.00	74.90	-1	47,798	0.00%
2020/04/23	12	74.58	0	0.00	74.00	12	48,896	0.02%
2020/04/22	3	73.23	1	72.60	73.90	2	48,768	0.00%
2020/04/21	23	74.26	2	73.80	73.50	21	48,703	0.04%
2020/04/20	7	76.07	15	76.04	76.20	-8	48,171	-0.02%
2020/04/17	47	75.63	35.1	75.90	75.80	11.9	48,024	0.02%
2020/04/16	11	74.47	0	0.00	74.00	11	47,392	0.02%
2020/04/15	1.4	74.47	2	74.20	74.10	-0.6	47,157	0.00%
2020/04/14	6	74.05	11	74.18	74.40	-5	47,387	-0.01%
2020/04/13	4.9	73.38	34	73.30	73.10	-29.1	47,485	-0.06%
2020/04/10	6	73.72	1	73.80	73.90	5	47,506	0.01%
2020/04/09	33	74.33	15	74.08	74.00	18	47,817	0.04%
2020/04/08	56	74.50	11	73.44	75.00	45	47,242	0.10%
2020/04/07	6.1	71.27	3.4	71.31	71.20	2.7	45,981	0.01%
2020/04/06	6.2	69.66	0	0.00	70.20	6.2	45,466	0.01%
2020/04/01	1.2	70.30	0	0.00	70.00	1.2	44,975	0.00%
2020/03/31	16	70.08	0	0.00	69.90	16	44,733	0.04%
2020/03/30	2	69.50	3	69.27	70.00	-1	44,283	0.00%
2020/03/27	28	71.24	17	71.38	70.10	11	43,919	0.03%
2020/03/26	4.4	70.90	17	70.99	71.00	-12.6	43,204	-0.03%
2020/03/25	11	71.89	39	71.52	71.40	-28	43,208	-0.06%
2020/03/24	4	69.78	14	70.19	69.40	-10	42,793	-0.02%
2020/03/23	12	68.04	1	67.50	67.50	11	43,074	0.03%
2020/03/20	28.1	69.54	24	70.01	70.80	4.1	42,561	0.01%
2020/03/19	24	67.67	36	67.39	66.30	-12	41,412	-0.03%
2020/03/18	32	70.21	4	70.30	70.00	28	40,185	0.07%
2020/03/17	3	70.83	1	71.10	70.60	2	39,472	0.01%
2020/03/16	11	72.36	7	71.50	71.10	4	38,858	0.01%
2020/03/13	29.4	71.84	3	72.53	74.60	26.4	38,007	0.07%
2020/03/12	29	76.06	14	75.15	74.70	15	36,846	0.04%
2020/03/11	19	79.05	2	79.40	78.60	17	35,761	0.05%
2020/03/10	24	79.23	2	78.90	79.40	22	35,582	0.06%
2020/03/09	23	79.46	5	79.52	79.10	18	35,358	0.05%
2020/03/06	13	81.11	8	80.90	80.80	5	35,166	0.01%
2020/03/05	5	83.26	5	83.08	82.70	0	35,040	0.00%
2020/03/04	0	81.70	5	81.72	81.70	-5	35,049	-0.01%
2020/03/03	11	80.83	0	0.00	81.00	11	34,888	0.03%
2020/03/02	15	79.41	2	79.30	79.20	13	34,638	0.04%
2020/02/27	12	80.41	0	0.00	80.30	12	34,937	0.03%
2020/02/26	17	81.78	0	0.00	81.10	17	34,982	0.05%
2020/02/25	3	79.97	86.5	80.35	82.30	-83.5	34,763	-0.24%
2020/02/24	6	80.55	4	80.78	80.70	2	34,847	0.01%
2020/02/21	6	82.05	3	81.87	81.70	3	35,036	0.01%
2020/02/20	4	83.20	2	82.90	82.80	2	36,338	0.01%
2020/02/19	2	83.05	2	84.20	83.80	0	36,346	0.00%
2020/02/18	4	83.13	1	83.20	83.40	3	36,642	0.01%
2020/02/17	3	83.93	1.1	83.80	83.90	2	37,750	0.01%
2020/02/14	0.8	84.90	3	84.93	84.90	-2.2	38,341	-0.01%
2020/02/13	3	85.47	7	85.64	84.70	-4	39,439	-0.01%
2020/02/12	8.1	84.59	4	84.75	85.50	4.1	40,708	0.01%
2020/02/11	1	83.30	7	82.89	82.90	-6	41,559	-0.01%
2020/02/10	6	82.00	60.6	80.55	82.00	-54.6	42,608	-0.13%
2020/02/07	3	82.90	5	82.92	82.90	-2	43,602	0.00%
2020/02/06	2	82.80	3	82.87	83.60	-1	45,059	0.00%
2020/02/05	13	82.31	9	81.96	82.20	4	46,922	0.01%
2020/02/04	2	83.35	37	82.85	82.20	-35	48,200	-0.07%
2020/02/03	34	80.40	18.6	80.11	82.20	15.4	48,094	0.03%
2020/01/31	22	83.54	16.6	83.63	83.20	5.4	47,505	0.01%
2020/01/30	45.1	83.57	67.7	83.54	83.10	-22.7	47,070	-0.05%
2020/01/20	11	92.95	9.8	92.53	92.30	1.2	44,925	0.00%
2020/01/17	8	92.01	62.6	92.10	92.30	-54.6	44,926	-0.12%
2020/01/16	0	0.00	3	89.80	90.00	-3	44,307	-0.01%
2020/01/15	0.8	89.60	1.4	89.60	89.90	-0.6	45,467	0.00%
2020/01/14	0	0.00	5.9	89.85	90.00	-5.9	46,469	-0.01%
2020/01/13	2	89.00	5	89.32	89.60	-3	46,698	-0.01%
2020/01/10	5	89.00	31	88.30	89.00	-26	47,630	-0.05%
2020/01/09	3	87.33	0	0.00	87.10	3	48,452	0.01%
2020/01/08	19	86.98	17	87.41	86.50	2	48,573	0.00%
2020/01/07	10	88.76	7.2	89.76	89.10	2.8	48,302	0.01%
2020/01/06	3	90.77	6.8	90.57	90.50	-3.8	48,395	-0.01%
2020/01/03	3	91.40	11.6	91.57	91.60	-8.6	48,271	-0.02%
2020/01/02	0.1	90.60	4	90.95	90.80	-3.9	48,116	-0.01%
2019/12/31	5	90.80	2	90.80	90.80	3	48,193	0.01%
2019/12/30	1	91.70	1.8	91.34	90.90	-0.8	48,265	0.00%
2019/12/27	0.1	91.20	0.6	91.20	91.50	-0.5	48,462	0.00%
2019/12/26	0.3	90.70	2	90.80	90.80	-1.7	48,560	0.00%
2019/12/25	1	91.00	5	90.86	91.00	-4	49,146	-0.01%
2019/12/24	4	91.03	2	91.15	90.90	2	49,384	0.00%
2019/12/23	0	0.00	2	90.95	91.50	-2	49,552	0.00%
2019/12/20	0	0.00	2.3	91.62	91.10	-2.3	49,578	0.00%
2019/12/19	2	91.40	9	91.62	92.20	-7	49,260	-0.01%
2019/12/18	0	0.00	26	92.27	92.40	-26	48,958	-0.05%
2019/12/17	0	0.00	4	91.10	91.60	-4	48,539	-0.01%
2019/12/16	1	91.50	2	91.85	91.60	-1	48,561	0.00%
2019/12/13	8	91.53	4	91.35	91.00	4	48,552	0.01%
2019/12/12	6	91.68	15.1	91.54	91.00	-9.1	48,727	-0.02%
2019/12/11	1	91.20	19.8	91.00	91.30	-18.8	48,865	-0.04%
2019/12/10	0	0.00	0.8	90.00	90.30	-0.8	49,354	0.00%
2019/12/09	0	0.00	2	91.20	91.00	-2	49,715	0.00%
2019/12/06	0	0.00	11.8	89.97	90.50	-11.8	49,472	-0.02%
2019/12/05	5	89.94	12	90.28	89.90	-7	49,467	-0.01%
2019/12/04	3	89.10	0	0.00	89.50	3	49,622	0.01%
2019/12/03	0	0.00	6.6	89.74	90.00	-6.6	49,672	-0.01%
2019/12/02	10	88.14	21	87.07	88.60	-11	49,485	-0.02%
2019/11/29	3	89.00	88	88.93	88.50	-85	49,213	-0.17%
2019/11/28	2	90.20	1.8	89.80	89.80	0.2	48,897	0.00%
2019/11/27	2	90.05	19	90.12	90.60	-17	49,237	-0.03%
2019/11/26	2.2	89.57	27	90.21	89.90	-24.8	49,243	-0.05%
2019/11/25	11.2	89.86	8	89.80	89.60	3.2	48,294	0.01%
2019/11/22	11	91.59	5	92.12	91.40	6	47,978	0.01%
2019/11/21	3	90.97	7.7	91.26	92.50	-4.7	47,972	-0.01%
2019/11/20	33	92.35	15.9	92.14	91.90	17.1	47,375	0.04%
2019/11/19	2	91.85	72.3	92.01	92.80	-70.3	47,024	-0.15%
2019/11/18	1	90.10	11	90.52	90.50	-10	45,679	-0.02%
2019/11/15	1	90.00	18	90.35	90.10	-17	45,397	-0.04%
2019/11/14	42	90.25	13	90.35	89.30	29	45,007	0.06%
2019/11/13	28	89.87	13	90.32	89.70	15	44,081	0.03%
2019/11/12	22	89.83	102.4	90.35	91.00	-80.4	43,699	-0.18%	大賣/
2019/11/11	46	87.48	103.2	88.29	87.90	-57.2	42,815	-0.13%	大賣/
2019/11/08	29	91.77	45	91.76	90.90	-16	41,247	-0.04%
2019/11/07	9	90.40	47.4	90.19	90.80	-38.4	39,749	-0.10%
2019/11/06	6	89.97	73.9	90.06	90.40	-67.9	38,542	-0.18%
2019/11/05	17	89.55	81.2	89.74	90.00	-64.2	37,282	-0.17%
2019/11/04	44	87.24	45.6	88.06	89.00	-1.6	36,054	0.00%
2019/11/01	8	84.38	40.4	82.93	84.80	-32.4	34,294	-0.09%
2019/10/31	0	0.00	1	80.90	80.60	-1	33,093	0.00%
2019/10/30	11	80.21	10	79.90	80.20	1	32,959	0.00%
2019/10/29	3	80.97	35	80.96	80.80	-32	32,835	-0.10%
2019/10/28	6	80.57	25	80.37	80.10	-19	32,576	-0.06%
2019/10/25	3	80.00	13	79.94	80.20	-10	32,470	-0.03%
2019/10/24	2	80.50	11.2	80.65	80.50	-9.2	32,252	-0.03%
2019/10/23	11	79.88	87	79.87	80.50	-76	32,630	-0.23%
2019/10/22	9	78.92	38.6	79.30	79.50	-29.6	32,364	-0.09%
2019/10/21	4	76.85	6	77.05	77.60	-2	31,601	-0.01%
2019/10/18	9	77.70	25.6	77.41	76.90	-16.6	31,704	-0.05%
2019/10/17	10	76.77	14	76.45	77.20	-4	30,791	-0.01%
2019/10/16	1.6	75.18	8.6	75.03	75.00	-7	29,769	-0.02%
2019/10/15	0.8	74.50	3	74.87	74.70	-2.2	29,704	-0.01%
2019/10/14	11.6	74.19	6	74.43	74.50	5.6	30,027	0.02%
2019/10/09	0	0.00	5.8	73.43	72.90	-5.8	29,767	-0.02%
2019/10/08	40	73.97	1.8	73.91	74.00	38.2	29,894	0.13%
2019/10/07	2	73.80	2	73.90	73.40	0	29,759	0.00%
2019/10/04	9.4	72.09	1	72.00	72.70	8.4	29,672	0.03%
2019/10/03	13	71.75	3	72.00	72.00	10	29,708	0.03%
2019/10/02	17	72.30	0	0.00	72.30	17	29,572	0.06%
2019/10/01	34	72.58	49	72.57	72.60	-15	29,331	-0.05%
2019/09/27	35	73.60	0	0.00	73.20	35	28,815	0.12%
2019/09/26	2	74.15	0	0.00	74.00	2	28,901	0.01%
2019/09/25	0	0.00	0.3	74.80	74.80	-0.3	28,895	0.00%
2019/09/24	6	75.15	1	75.10	74.90	5	29,218	0.02%
2019/09/23	8	74.55	10	74.70	74.70	-2	29,240	-0.01%
2019/09/20	2	74.15	9	74.02	74.50	-7	29,577	-0.02%
2019/09/19	24	74.10	44	74.10	73.50	-20	29,314	-0.07%
2019/09/18	0	0.00	13	74.62	74.40	-13	29,144	-0.04%
2019/09/17	13	74.74	11.4	74.66	74.60	1.6	29,059	0.01%
2019/09/16	4	75.90	7.8	75.72	76.00	-3.8	29,303	-0.01%
2019/09/12	29	75.08	7	76.00	76.00	22	29,068	0.08%
2019/09/11	5	74.50	11.6	74.55	74.50	-6.6	28,869	-0.02%
2019/09/10	10	74.37	0	0.00	74.10	10	28,884	0.03%
2019/09/09	9	75.01	3	74.70	74.70	6	29,030	0.02%
2019/09/06	16.5	75.41	6	75.57	75.00	10.5	29,372	0.04%
2019/09/05	10	74.87	7	74.74	74.90	3	29,587	0.01%
2019/09/04	2	74.10	6	74.17	74.30	-4	29,815	-0.01%
2019/09/03	2.5	73.96	4.4	74.07	73.60	-1.9	29,905	-0.01%
2019/09/02	8	74.01	14	74.00	74.00	-6	30,251	-0.02%
2019/08/30	12	73.35	20	73.56	74.20	-8	30,587	-0.03%
2019/08/28	2	72.15	2	72.20	72.40	0	31,041	0.00%
2019/08/27	21	72.17	3	72.20	72.20	18	31,307	0.06%
2019/08/26	14.5	72.00	7	71.94	72.00	7.5	31,562	0.02%
2019/08/23	10	73.48	0	0.00	73.30	10	31,812	0.03%
2019/08/22	11.6	73.72	8	73.80	73.90	3.6	32,267	0.01%
2019/08/21	4.4	73.51	6	73.52	73.50	-1.6	34,158	0.00%
2019/08/20	14	72.54	2	72.60	72.40	12	34,127	0.04%
2019/08/19	28	72.50	1	72.70	72.40	27	34,491	0.08%
2019/08/16	10	71.60	7	71.86	72.00	3	35,197	0.01%
2019/08/15	7	71.57	0	0.00	71.60	7	35,147	0.02%
2019/08/14	4	73.53	5.1	73.65	72.60	-1.1	35,268	0.00%
2019/08/13	7	73.06	4.1	73.05	72.90	2.9	35,218	0.01%
2019/08/12	4	73.80	6	73.37	73.70	-2	35,749	-0.01%
2019/08/08	16	73.41	1	73.10	73.10	15	36,472	0.04%
2019/08/07	13	73.05	3	72.90	72.90	10	37,306	0.03%
2019/08/06	23	72.24	15	71.30	73.30	8	37,843	0.02%
2019/08/05	20	73.12	31	73.67	72.80	-11	37,786	-0.03%
2019/08/02	40	75.93	9	76.20	75.50	31	37,404	0.08%
2019/08/01	6	78.00	0	0.00	77.90	6	37,162	0.02%
2019/07/31	1.2	78.52	0	0.00	78.60	1.2	37,041	0.00%
2019/07/30	4	77.95	0	0.00	77.80	4	37,167	0.01%
2019/07/29	7	78.24	0	0.00	78.40	7	37,511	0.02%
2019/07/26	3	78.47	3	78.63	78.40	0	37,626	0.00%
2019/07/25	23	78.16	16.3	78.59	78.60	6.7	37,671	0.02%
2019/07/24	43	81.20	38	81.24	81.30	5	37,192	0.01%
2019/07/23	35.5	80.75	15.1	80.67	80.90	20.4	36,534	0.06%
2019/07/22	36.6	80.30	9	80.46	80.60	27.6	36,414	0.08%
2019/07/19	46	79.63	7.2	80.08	79.30	38.8	36,308	0.11%
2019/07/18	5	79.24	3	79.20	79.00	2	36,773	0.01%
2019/07/17	9	79.69	7	80.03	79.30	2	37,533	0.01%
2019/07/16	10	79.77	27	80.31	80.00	-17	37,702	-0.05%
2019/07/15	7	76.93	0.9	78.00	78.10	6.1	38,121	0.02%
2019/07/12	4	77.83	29	77.70	77.60	-25	40,175	-0.06%
2019/07/11	36	78.20	10.8	78.59	78.20	25.2	41,245	0.06%
2019/07/10	28.1	77.97	0	0.00	77.90	28.1	42,238	0.07%
2019/07/09	10.8	78.26	1	78.30	77.90	9.8	43,101	0.02%
2019/07/08	1.2	78.88	2	78.60	79.00	-0.8	43,727	0.00%
2019/07/05	3	78.17	5	78.14	78.20	-2	44,148	0.00%
2019/07/04	2	77.70	9	77.74	77.70	-7	44,538	-0.02%
2019/07/03	16	77.96	0	0.00	77.50	16	44,768	0.04%
2019/07/02	1	79.20	9	78.86	79.10	-8	45,091	-0.02%
2019/07/01	4.2	79.30	8	79.20	79.40	-3.8	45,435	-0.01%
2019/06/28	4	77.83	1	77.60	77.40	3	46,469	0.01%
2019/06/27	5	77.28	0	0.00	77.40	5	48,925	0.01%
2019/06/26	1	76.20	1	76.40	76.30	0	49,037	0.00%
2019/06/25	0	0.00	1	76.60	76.40	-1	48,862	0.00%
2019/06/24	4	75.93	8	76.36	77.10	-4	48,644	-0.01%
2019/06/21	0	0.00	14	78.24	76.80	-14	48,291	-0.03%
2019/06/20	2	77.70	21	77.59	77.70	-19	47,665	-0.04%
2019/06/19	2	76.80	9	77.11	77.20	-7	47,481	-0.01%
2019/06/18	32.8	76.00	3	75.87	75.90	29.8	46,966	0.06%
2019/06/17	3	76.03	3	75.77	76.40	0	46,586	0.00%
2019/06/14	6	75.10	21	75.17	75.10	-15	46,296	-0.03%
2019/06/13	1.4	73.92	4	73.65	74.20	-2.6	45,938	-0.01%
2019/06/12	17	72.92	11	72.45	73.70	6	45,892	0.01%
2019/06/11	3	72.47	1	72.40	72.40	2	45,480	0.00%
2019/06/10	1	71.80	20	71.90	72.10	-19	45,277	-0.04%
2019/06/06	34.8	71.16	0	0.00	71.10	34.8	44,971	0.08%
2019/06/05	51.2	71.87	0	0.00	71.00	51.2	44,606	0.11%
2019/06/04	16.2	72.16	3	71.80	71.80	13.2	44,249	0.03%
2019/06/03	2	72.80	11	73.24	73.40	-9	43,903	-0.02%
2019/05/31	8	74.20	5	74.06	73.90	3	43,607	0.01%
2019/05/30	35	73.29	8.9	73.04	73.40	26.1	42,989	0.06%
2019/05/29	5	70.82	2	70.75	72.20	3	42,844	0.01%
2019/05/28	7	71.47	0	0.00	71.20	7	42,521	0.02%
2019/05/27	12.3	71.50	0	0.00	71.40	12.3	40,574	0.03%
2019/05/24	16	71.53	8	71.35	71.40	8	40,541	0.02%
2019/05/23	18	72.02	1	71.50	71.50	17	40,262	0.04%
2019/05/22	9.8	74.34	0	0.00	74.00	9.8	39,723	0.02%
2019/05/21	3	74.77	3.6	75.22	75.00	-0.6	39,988	0.00%
2019/05/20	3.1	74.86	4	75.40	75.00	-0.9	39,825	0.00%
2019/05/17	31.9	75.52	5.6	74.89	74.70	26.3	39,707	0.07%
2019/05/16	13	77.01	12	76.38	75.90	1	39,278	0.00%
2019/05/15	30	77.92	36.6	77.92	77.80	-6.6	38,512	-0.02%
2019/05/14	35	79.68	2	79.85	79.70	33	37,886	0.09%
2019/05/13	7	81.93	2	82.30	81.20	5	37,563	0.01%
2019/05/10	2.2	84.40	2	83.10	83.70	0.2	37,575	0.00%
2019/05/09	12	85.70	10	85.20	84.30	2	37,560	0.01%
2019/05/08	0	0.00	3	85.77	85.90	-3	37,350	-0.01%
2019/05/07	0	0.00	13.4	86.78	86.60	-13.4	37,276	-0.04%
2019/05/06	6.2	85.69	0	0.00	84.90	6.2	37,269	0.02%
2019/05/03	6.1	87.70	6	88.12	88.20	0.1	36,812	0.00%
2019/05/02	1	86.70	0	0.00	86.90	1	36,616	0.00%
2019/04/30	13	86.64	1	86.70	86.90	12	36,365	0.03%
2019/04/29	8	88.18	1	87.70	87.80	7	36,026	0.02%
2019/04/26	2.3	87.10	0	0.00	87.40	2.3	35,703	0.01%
2019/04/25	0.2	86.80	11	86.44	86.80	-10.8	35,423	-0.03%
2019/04/24	4.2	86.90	13	87.22	86.90	-8.8	35,170	-0.03%
2019/04/23	5	88.14	16.6	87.33	88.30	-11.6	34,864	-0.03%
2019/04/22	26	88.11	18.1	88.05	87.80	7.9	34,003	0.02%
2019/04/19	33.6	90.77	22.1	89.63	88.90	11.5	33,706	0.03%
2019/04/18	52	94.06	62.6	93.50	91.60	-10.6	32,619	-0.03%
2019/04/17	12	90.99	46.8	91.96	91.80	-34.8	30,553	-0.11%
2019/04/16	14	90.34	17.6	90.09	89.90	-3.6	29,346	-0.01%
2019/04/15	36.2	88.44	19.2	88.94	89.30	17	28,411	0.06%
2019/04/12	8	86.29	53.6	86.13	86.50	-45.6	27,828	-0.16%
2019/04/11	32.2	83.55	16	84.28	83.80	16.2	27,456	0.06%
2019/04/10	3	83.07	2.4	83.08	83.00	0.6	26,990	0.00%
2019/04/09	12	82.40	5	82.66	82.50	7	26,686	0.03%
2019/04/08	10	82.70	12.4	82.69	82.40	-2.4	26,501	-0.01%
2019/04/03	13	81.47	6	81.30	81.90	7	25,825	0.03%
2019/04/02	19.7	82.61	19	82.50	82.00	0.7	25,304	0.00%
2019/04/01	5.5	80.65	84.4	79.23	80.80	-78.9	23,838	-0.33%
2019/03/29	1	72.00	32	73.34	73.50	-31	21,133	-0.15%
2019/03/28	1	71.70	0.8	71.80	71.80	0.2	21,058	0.00%
2019/03/26	8	71.60	4	71.60	71.80	4	21,516	0.02%
2019/03/25	1	71.30	0	0.00	71.20	1	21,784	0.00%
2019/03/22	11	72.87	2	73.30	73.00	9	21,732	0.04%
2019/03/21	0	0.00	19.2	72.94	73.00	-19.2	21,996	-0.09%
2019/03/20	1	72.00	0	0.00	72.40	1	22,458	0.00%
2019/03/19	14.5	72.48	11	72.35	72.30	3.5	23,024	0.02%
2019/03/18	0.6	71.80	4.2	71.37	72.00	-3.6	23,226	-0.02%
2019/03/15	6	70.85	13	70.91	70.60	-7	23,470	-0.03%
2019/03/14	3	70.87	0	0.00	71.10	3	23,311	0.01%
2019/03/13	3	70.80	1	70.80	70.70	2	24,214	0.01%
2019/03/12	1	71.00	0	0.00	71.20	1	24,353	0.00%
2019/03/11	6.1	70.58	8	70.50	70.40	-1.9	24,453	-0.01%
2019/03/08	11	70.70	0	0.00	70.70	11	24,916	0.04%
2019/03/07	0	0.00	2	72.00	71.60	-2	25,765	-0.01%
2019/03/06	2	72.30	0	0.00	72.50	2	26,193	0.01%
2019/03/05	5.4	71.87	0	0.00	71.90	5.4	26,787	0.02%
2019/03/04	5	71.98	0	0.00	72.20	5	26,928	0.02%
2019/02/26	0.1	72.90	1	73.00	72.80	-0.9	26,722	0.00%
2019/02/25	5	73.32	0	0.00	73.40	5	26,937	0.02%
2019/02/22	2	73.30	4	73.25	73.50	-2	27,267	-0.01%
2019/02/21	13	73.40	51	73.63	73.80	-38	27,552	-0.14%
2019/02/20	17	73.36	5.4	72.72	73.20	11.6	27,545	0.04%
2019/02/19	7	71.86	0	0.00	72.00	7	27,169	0.03%
2019/02/18	6	71.50	7.2	71.47	71.00	-1.2	27,351	0.00%
2019/02/15	9.1	70.53	28	70.40	70.30	-18.9	27,533	-0.07%
2019/02/14	4	71.88	0	0.00	71.40	4	27,638	0.01%
2019/02/13	1.2	72.34	22	72.25	72.00	-20.8	27,733	-0.08%
2019/02/12	0.5	71.70	8	71.73	72.00	-7.5	27,694	-0.03%
2019/02/11	4	70.80	0	0.00	69.90	4	27,543	0.01%
2019/01/30	1	70.00	2.4	70.00	70.00	-1.4	27,311	-0.01%
2019/01/29	0	0.00	1	70.10	69.90	-1	27,329	0.00%
2019/01/28	0	0.00	0.8	70.70	70.80	-0.8	27,288	0.00%
2019/01/25	0.2	70.50	12	70.37	70.70	-11.8	27,511	-0.04%
2019/01/24	0.2	70.00	0	0.00	70.00	0.2	27,455	0.00%
2019/01/23	0	0.00	3	70.50	69.70	-3	27,740	-0.01%
2019/01/22	0	0.00	6	70.60	70.70	-6	27,933	-0.02%
2019/01/21	0.4	71.00	1	71.20	71.20	-0.6	28,393	0.00%
2019/01/18	4	70.70	5	70.70	70.80	-1	29,728	0.00%
2019/01/17	5	70.24	6	70.40	70.40	-1	30,927	0.00%
2019/01/16	4	69.90	1.2	70.20	70.20	2.8	31,610	0.01%
2019/01/15	7	70.36	10	70.21	70.30	-3	31,959	-0.01%
2019/01/14	14	68.83	0	0.00	68.70	14	32,168	0.04%
2019/01/11	29	69.50	0	0.00	69.40	29	33,547	0.09%
2019/01/10	0.6	69.40	0	0.00	69.30	0.6	33,515	0.00%
2019/01/09	0	0.00	8	69.79	69.90	-8	33,515	-0.02%
2019/01/08	5	68.60	0	0.00	68.60	5	33,510	0.01%
2019/01/04	20.2	67.56	2	67.20	67.60	18.2	33,606	0.05%
2019/01/03	39	68.90	8.8	68.56	68.90	30.2	33,646	0.09%
2018/12/28	0	0.00	3	70.90	70.80	-3	33,856	-0.01%
2018/12/27	0.2	70.80	3	71.33	70.80	-2.8	34,100	-0.01%
2018/12/25	0	0.00	4	70.50	70.70	-4	34,538	-0.01%
2018/12/20	0	0.00	3	71.90	71.50	-3	35,804	-0.01%
2018/12/19	0.4	71.60	11	71.65	71.80	-10.6	35,643	-0.03%
2018/12/18	9	70.47	8	70.80	70.80	1	35,873	0.00%
2018/12/17	6	71.33	6	71.67	71.10	0	36,093	0.00%
2018/12/14	14	71.55	2	71.30	71.50	12	36,528	0.03%
2018/12/13	3	71.83	42	72.71	73.00	-39	36,813	-0.11%
2018/12/12	3	70.73	52	70.73	71.20	-49	37,341	-0.13%
2018/12/11	4.1	68.51	5	68.60	68.40	-0.9	37,568	0.00%
2018/12/10	53.5	67.85	2	67.80	67.70	51.5	37,759	0.14%
2018/12/07	18.2	69.24	6	69.22	69.10	12.2	37,568	0.03%
2018/12/06	36.5	69.50	1	69.20	69.00	35.5	37,365	0.10%
2018/12/05	11	71.86	32	72.20	71.60	-21	36,597	-0.06%
2018/12/04	1.4	73.50	2	73.85	73.40	-0.6	36,922	0.00%
2018/12/03	2.8	73.61	27	73.97	74.00	-24.2	36,977	-0.07%
2018/11/30	1	71.90	0.2	72.40	71.90	0.8	36,598	0.00%
2018/11/29	3	73.33	11.4	73.98	72.40	-8.4	35,692	-0.02%
2018/11/28	19.4	72.37	16	72.04	73.10	3.4	35,289	0.01%
2018/11/27	29	70.46	0	0.00	70.70	29	34,839	0.08%
2018/11/26	7.5	71.02	6	71.02	71.00	1.5	34,800	0.00%
2018/11/23	2	70.10	4.8	69.93	70.00	-2.8	34,663	-0.01%
2018/11/22	4.7	69.98	0.8	70.00	69.50	3.9	34,653	0.01%
2018/11/21	17.2	69.52	7	70.17	70.60	10.2	34,466	0.03%
2018/11/20	28.6	71.41	4	71.10	71.00	24.6	34,147	0.07%
2018/11/19	1.2	73.60	0.6	73.60	73.40	0.6	33,901	0.00%
2018/11/16	1	74.10	22.6	74.83	74.30	-21.6	34,199	-0.06%
2018/11/15	5	72.90	0	0.00	74.50	5	35,037	0.01%
2018/11/14	25	74.23	3	73.20	73.30	22	34,998	0.06%
2018/11/13	1.4	74.51	0	0.00	74.40	1.4	34,972	0.00%
2018/11/12	5.4	76.02	0	0.00	76.20	5.4	34,899	0.02%
2018/11/09	4.2	75.95	5	75.88	76.10	-0.8	35,101	0.00%
2018/11/08	1.2	77.25	6	77.00	76.60	-4.8	35,138	-0.01%
2018/11/07	2.2	77.91	2	77.50	77.90	0.2	35,022	0.00%
2018/11/05	3	80.20	0	0.00	80.00	3	35,081	0.01%
2018/11/02	0.8	81.00	24.4	80.73	81.00	-23.6	35,222	-0.07%
2018/11/01	3.2	79.68	6.6	79.67	79.90	-3.4	35,105	-0.01%
2018/10/31	3.6	78.72	7	78.33	78.80	-3.4	35,267	-0.01%
2018/10/30	4	76.00	12	76.08	76.40	-8	35,030	-0.02%
2018/10/29	8.6	76.13	6.4	76.68	75.50	2.2	35,063	0.01%
2018/10/26	17	77.56	20.8	78.65	76.20	-3.8	35,074	-0.01%
2018/10/17	12.1	69.63	51	70.38	68.10	-38.9	34,592	-0.11%
2018/10/16	54.5	70.19	7.5	70.10	70.40	47	33,758	0.14%
2018/10/15	12	70.63	15	70.64	70.50	-3	33,489	-0.01%
2018/10/12	37	70.68	10	70.98	71.90	27	33,508	0.08%
2018/10/11	80	70.57	40	70.93	70.10	40	33,512	0.12%
2018/10/09	7.7	75.64	23	75.62	75.30	-15.3	32,293	-0.05%
2018/10/08	11	75.63	2	75.50	75.50	9	32,342	0.03%
2018/10/05	1.5	75.80	1	76.00	75.60	0.5	32,631	0.00%
2018/10/04	24	76.40	0	0.00	76.20	24	32,542	0.07%
2018/10/03	1	77.80	2	77.90	77.80	-1	32,668	0.00%
2018/10/02	10	78.47	60	78.57	78.10	-50	32,896	-0.15%
2018/10/01	7	80.07	23	80.12	79.90	-16	32,641	-0.05%
2018/09/28	4	79.00	7	79.03	79.20	-3	32,840	-0.01%
2018/09/27	5	78.10	14	78.05	78.70	-9	32,499	-0.03%
2018/09/26	22	77.59	0	0.00	77.30	22	32,279	0.07%
2018/09/25	0	0.00	2	75.90	76.10	-2	32,142	-0.01%
2018/09/21	28.1	75.51	4	75.38	75.80	24.1	32,370	0.07%
2018/09/20	6	75.82	10.1	75.70	75.60	-4.1	32,265	-0.01%
2018/09/19	2	76.20	0	0.00	76.40	2	32,294	0.01%
2018/09/18	12	76.08	11	76.59	75.80	1	32,335	0.00%
2018/09/17	6	78.00	0	0.00	77.80	6	32,456	0.02%
2018/09/14	6	77.28	7	77.76	77.90	-1	32,799	0.00%
2018/09/13	32	76.39	10	76.05	76.00	22	32,828	0.07%
2018/09/12	2	77.20	1	77.50	77.00	1	32,740	0.00%
2018/09/11	12.4	77.32	21	76.67	77.70	-8.6	32,803	-0.03%
2018/09/10	16.2	75.44	22	75.54	75.10	-5.8	33,096	-0.02%
2018/09/07	45.2	78.02	10	77.58	77.70	35.2	32,715	0.11%
2018/09/06	22	79.33	31	79.61	79.30	-9	32,743	-0.03%
2018/09/05	21.4	80.30	2	80.20	80.10	19.4	32,558	0.06%
2018/09/04	7	80.19	7	80.23	80.10	0	32,939	0.00%
2018/09/03	10.1	80.40	47.9	80.13	80.10	-37.8	33,317	-0.11%
2018/08/31	22	80.53	13	80.54	80.50	9	34,592	0.03%
2018/08/30	12.7	81.21	0	0.00	80.90	12.7	35,372	0.04%
2018/08/29	23	81.30	3	81.20	81.40	20	35,704	0.06%
2018/08/28	5	81.16	0.5	81.40	81.20	4.5	35,877	0.01%
2018/08/27	15	80.98	0	0.00	81.00	15	36,077	0.04%
2018/08/24	3	80.93	21	81.10	81.10	-18	36,106	-0.05%
2018/08/23	7	81.44	4	81.33	81.80	3	37,143	0.01%
2018/08/22	0	0.00	2.5	81.60	81.70	-2.5	37,444	-0.01%
2018/08/21	3	81.11	23.1	81.11	81.00	-20.1	37,825	-0.05%
2018/08/20	5	81.30	80	81.20	81.00	-75	38,555	-0.19%
2018/08/17	3	81.60	2	81.50	81.10	1	39,047	0.00%
2018/08/16	4.1	81.35	6.6	80.67	81.20	-2.5	39,033	-0.01%
2018/08/15	25	80.66	11	80.53	81.10	14	38,932	0.04%
2018/08/14	60	81.60	17.7	81.45	81.30	42.3	38,576	0.11%
2018/08/13	12	83.87	8	84.38	83.80	4	37,744	0.01%
2018/08/10	0	0.00	11	85.95	85.90	-11	37,559	-0.03%
2018/08/09	8	85.50	9	85.41	85.20	-1	37,496	0.00%
2018/08/08	0	0.00	17	84.92	85.00	-17	37,984	-0.04%
2018/08/07	1	84.80	3.2	84.90	84.40	-2.2	38,653	-0.01%
2018/08/06	2	84.45	9	84.44	84.60	-7	40,277	-0.02%
2018/08/02	5.2	83.16	1	83.90	82.80	4.2	40,725	0.01%
2018/08/01	6	83.90	4	84.20	84.10	2	40,747	0.00%
2018/07/31	1	83.80	0	0.00	83.80	1	40,718	0.00%
2018/07/30	1	84.00	18	83.57	84.20	-17	40,734	-0.04%
2018/07/27	1	83.40	0	0.00	83.20	1	40,533	0.00%
2018/07/26	3.6	82.97	0	0.00	83.50	3.6	40,985	0.01%
2018/07/25	6	82.67	18	82.98	82.70	-12	41,156	-0.03%
2018/07/24	21	85.27	12	85.32	85.20	9	41,023	0.02%
2018/07/23	9.5	85.48	16	85.33	85.50	-6.5	40,405	-0.02%
2018/07/20	3	85.23	41	84.86	85.30	-38	40,448	-0.09%
2018/07/19	2	85.05	24.4	85.06	85.20	-22.4	40,634	-0.06%
2018/07/18	2	83.70	40	84.19	84.10	-38	41,177	-0.09%
2018/07/17	1	82.50	0	0.00	82.90	1	41,148	0.00%
2018/07/16	0	0.00	1.1	83.19	82.80	-1.1	41,273	0.00%
2018/07/13	2	82.00	20	82.33	82.90	-18	42,018	-0.04%
2018/07/12	14	81.12	1	81.30	81.20	13	42,639	0.03%
2018/07/11	8	81.28	43	81.49	81.60	-35	42,885	-0.08%
2018/07/10	27	80.75	1	80.40	80.50	26	42,680	0.06%
2018/07/09	6.2	80.94	0	0.00	80.80	6.2	42,584	0.01%
2018/07/06	14.1	80.74	1	80.60	80.50	13.1	42,830	0.03%
2018/07/04	4.1	81.02	0	0.00	81.60	4.1	43,143	0.01%
2018/07/03	13	80.83	12	80.78	80.70	1	43,802	0.00%
2018/07/02	51.3	82.21	1	81.80	81.00	50.3	44,386	0.11%
2018/06/29	11.1	81.95	14	82.09	83.20	-2.9	44,722	-0.01%
2018/06/28	19	80.78	1	80.80	80.50	18	46,328	0.04%
2018/06/27	19	81.30	2	81.20	80.90	17	46,430	0.04%
2018/06/26	39.2	80.65	23	81.00	81.00	16.2	46,386	0.03%
2018/06/25	16	81.73	8.6	81.74	81.50	7.4	46,072	0.02%
2018/06/22	20	82.18	10.1	82.10	82.30	10	45,973	0.02%
2018/06/21	26	82.90	12	82.90	82.70	14	45,954	0.03%
2018/06/20	20	82.38	1	82.20	83.00	19	46,402	0.04%
2018/06/19	27.5	83.35	0	0.00	83.00	27.5	46,024	0.06%
2018/06/15	17	84.79	1	85.00	85.00	16	45,391	0.04%
2018/06/14	45	86.14	1	85.60	85.50	44	44,934	0.10%
2018/06/13	4	87.68	25	87.79	87.80	-21	44,377	-0.05%
2018/06/12	5.7	87.62	0.6	87.80	87.70	5.1	45,087	0.01%
2018/06/11	15	87.54	8	87.56	87.40	7	45,024	0.02%
2018/06/08	47	89.51	10	90.28	88.30	37	45,184	0.08%
2018/06/07	19	90.21	49	90.19	91.20	-30	44,916	-0.07%
2018/06/06	8	88.28	59.2	88.83	89.10	-51.2	44,888	-0.11%
2018/06/05	7	88.01	17.1	87.71	88.10	-10.1	45,553	-0.02%
2018/06/04	0	0.00	7.4	87.60	87.80	-7.4	45,573	-0.02%
2018/06/01	16	86.44	2	86.40	86.60	14	45,724	0.03%
2018/05/31	9.2	87.39	2	85.70	85.70	7.2	45,907	0.02%
2018/05/30	1	87.10	13	86.96	87.40	-12	45,020	-0.03%
2018/05/29	2	87.90	4	88.48	87.60	-2	44,829	0.00%
2018/05/28	29	88.52	46.4	88.36	88.80	-17.4	44,821	-0.04%
2018/05/25	22	85.94	29.1	86.05	86.50	-7.1	44,419	-0.02%
2018/05/24	1	84.20	3	84.03	84.10	-2	44,188	0.00%
2018/05/23	17	83.71	0	0.00	83.60	17	44,702	0.04%
2018/05/22	1	84.20	2	85.20	84.00	-1	45,124	0.00%
2018/05/21	4.4	84.95	6	85.08	85.00	-1.6	45,700	0.00%
2018/05/18	14	84.41	2	84.20	83.90	12	46,339	0.03%
2018/05/17	17	84.64	2	84.80	84.20	15	47,022	0.03%
2018/05/16	23	84.88	13	84.74	84.60	10	47,215	0.02%
2018/05/15	35.4	87.71	29	86.95	86.00	6.4	47,488	0.01%
2018/05/14	33.7	88.69	92	88.83	89.00	-58.3	48,662	-0.12%
2018/05/11	6	84.38	53	84.29	85.00	-47	47,388	-0.10%
2018/05/10	3	82.63	3	82.57	82.90	0	47,391	0.00%
2018/05/09	17	82.15	1	82.10	81.80	16	47,644	0.03%
2018/05/08	5	82.02	28	82.07	82.60	-23	48,053	-0.05%
2018/05/07	17	81.77	2	81.60	81.60	15	48,209	0.03%
2018/05/04	11	80.52	22	80.58	80.40	-11	48,519	-0.02%
2018/05/03	19	80.44	0	0.00	80.10	19	48,855	0.04%
2018/05/02	12	82.60	8	82.46	81.80	4	48,950	0.01%
2018/04/30	12	82.63	11	82.58	82.90	1	49,029	0.00%
2018/04/27	17	81.02	4	81.00	81.50	13	49,363	0.03%
2018/04/26	17.8	80.98	3	81.50	80.60	14.8	49,915	0.03%
2018/04/25	28.2	80.02	4	80.05	80.40	24.2	50,957	0.05%
2018/04/24	100.2	81.03	114	80.77	80.60	-13.8	51,057	-0.03%	大賣/
2018/04/23	23.1	83.14	28	83.34	83.00	-4.9	50,484	-0.01%
2018/04/20	12	83.83	4	84.05	84.00	8	50,371	0.02%
2018/04/19	28	83.72	16	84.06	85.00	12	50,547	0.02%
2018/04/18	127.1	85.29	21	84.94	84.80	106.1	50,204	0.21%	大買/鉅額交易
2018/04/17	26.3	86.76	1	87.20	86.50	25.3	50,087	0.05%
2018/04/16	6.2	87.33	1	87.90	87.60	5.2	50,333	0.01%
2018/04/13	26	87.07	3	87.00	87.00	23	50,506	0.05%
2018/04/12	12.1	87.05	2	87.00	86.80	10.1	50,851	0.02%
2018/04/11	12.7	87.98	6	87.40	87.30	6.7	51,181	0.01%
2018/04/10	8.8	87.18	5	87.20	87.00	3.8	51,411	0.01%
2018/04/09	30.1	86.87	2	87.60	87.40	28.1	51,757	0.05%
2018/04/03	34	87.17	4	87.05	87.20	30	51,281	0.06%
2018/04/02	42	88.21	5	88.62	88.10	37	50,921	0.07%
2018/03/31	89.8	88.68	1	88.80	88.50	88.8	50,680	0.18%
2018/03/30	8	91.48	11.1	91.68	91.40	-3.1	48,765	-0.01%
2018/03/29	9	90.19	0	0.00	90.00	9	48,632	0.02%
2018/03/28	4	90.40	0	0.00	90.10	4	48,333	0.01%
2018/03/27	6	91.12	2	91.20	91.20	4	48,237	0.01%
2018/03/26	9	89.96	5	89.96	90.20	4	48,082	0.01%
2018/03/23	44	90.89	2	91.10	90.40	42	48,202	0.09%
2018/03/22	2	93.15	2	92.65	92.80	0	48,376	0.00%
2018/03/21	17	92.52	4	92.55	92.40	13	48,263	0.03%
2018/03/20	5	92.64	1	92.60	92.60	4	48,615	0.01%
2018/03/19	8	92.81	20	93.16	92.90	-12	48,662	-0.02%
2018/03/16	0	0.00	3	93.07	92.80	-3	48,767	-0.01%
2018/03/15	12	93.08	1	94.60	93.40	11	48,424	0.02%
2018/03/14	25	93.90	8	93.55	93.30	17	48,939	0.03%
2018/03/13	26.4	95.54	35	95.46	95.20	-8.6	48,868	-0.02%
2018/03/12	20	93.91	23	93.90	94.30	-3	48,136	-0.01%
2018/03/09	25	91.38	47	91.65	91.90	-22	48,311	-0.05%
2018/03/08	3	89.47	4	89.35	89.40	-1	48,434	0.00%
2018/03/07	33	89.26	21	89.03	88.50	12	48,600	0.02%
2018/03/06	13	88.38	6	88.23	88.20	7	49,225	0.01%
2018/03/05	29	87.79	0	0.00	87.00	29	49,994	0.06%
2018/03/02	12	87.33	1	87.20	87.80	11	49,680	0.02%
2018/03/01	2	88.10	1	88.00	87.90	1	49,850	0.00%
2018/02/27	11.1	89.07	7	89.01	88.10	4.1	49,752	0.01%
2018/02/26	8	89.35	8	89.06	88.80	0	49,448	0.00%
2018/02/23	10.1	88.85	10	89.60	88.90	0.1	49,325	0.00%
2018/02/22	5	87.80	2	88.15	87.90	3	49,530	0.01%
2018/02/21	15	88.57	32	88.32	88.20	-17	49,335	-0.03%
2018/02/12	47.2	87.86	4	88.20	87.60	43.2	48,915	0.09%
2018/02/09	41	86.83	6	87.45	87.50	35	48,743	0.07%
2018/02/08	27	89.33	3	89.17	89.00	24	48,453	0.05%
2018/02/07	28	90.59	5	90.20	90.00	23	49,905	0.05%
2018/02/06	61.2	89.81	12	90.34	89.20	49.2	49,153	0.10%
2018/02/05	21	93.03	3	93.27	92.80	18	47,142	0.04%
2018/02/02	4	95.05	26	94.97	95.20	-22	47,140	-0.05%
2018/02/01	16	93.43	7	93.86	93.50	9	47,024	0.02%
2018/01/31	27	92.61	2	92.95	92.20	25	46,756	0.05%
2018/01/30	4	94.03	2	94.20	93.60	2	46,299	0.00%
2018/01/29	5.1	94.86	13	94.68	94.70	-8	46,043	-0.02%
2018/01/26	9	95.43	13	95.54	95.40	-4	45,847	-0.01%
2018/01/25	15	95.63	10	95.20	95.40	5	45,486	0.01%
2018/01/24	16	96.23	8.1	96.00	95.90	7.9	44,848	0.02%
2018/01/23	12.2	96.20	21	96.14	96.90	-8.8	44,696	-0.02%
2018/01/22	18.5	96.74	40	96.98	96.60	-21.5	44,513	-0.05%
2018/01/19	30	95.61	76	95.98	96.90	-46	43,848	-0.10%
2018/01/18	17	94.41	58	94.39	93.80	-41	42,486	-0.10%
2018/01/17	10	92.99	5	93.10	93.40	5	42,043	0.01%
2018/01/16	26	93.41	10	93.47	93.40	16	41,887	0.04%
2018/01/15	10	92.60	1	93.20	93.30	9	41,766	0.02%
2018/01/12	19.2	91.96	2	92.00	91.80	17.2	41,540	0.04%
2018/01/11	43.2	91.37	1	91.20	91.40	42.2	41,459	0.10%
2018/01/10	31.8	91.01	3	90.97	90.80	28.8	40,939	0.07%
2018/01/09	139	91.94	10	91.90	91.80	129	40,640	0.32%	大買/鉅額交易
2018/01/08	28	91.96	0	0.00	91.80	28	40,616	0.07%
2018/01/05	15	92.79	2.8	92.70	93.00	12.2	40,275	0.03%
2018/01/04	44	92.79	2	92.65	92.60	42	39,996	0.11%
2018/01/03	23	94.07	2.4	94.52	94.00	20.6	39,819	0.05%
2018/01/02	3	94.97	11	95.15	95.00	-8	39,215	-0.02%