鴻海 (2317)-統一-竹南券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
169.5
漲跌
--
漲幅
0.00%
成交量
77,720張
產業
上市其他電子類股
5940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－統一-竹南券商分點個股進出

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

統一-竹南券商分點個股進出
統一-竹南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
2024/05/13	3.6	170.82	10	171.00	169.50	-6.4	116,850	-0.01%
2024/05/10	4.4	169.22	4.6	168.74	169.50	-0.3	115,830	0.00%
2024/05/09	31.4	172.38	7.2	172.83	170.50	24.2	114,664	0.02%
2024/05/08	7.4	169.25	30	169.68	169.50	-22.7	113,075	-0.02%
2024/05/07	3.1	167.58	8.2	169.10	169.50	-5.1	112,117	0.00%
2024/05/06	28	164.59	19.7	165.12	167.50	8.3	110,314	0.01%
2024/05/03	10	156.65	45.6	156.73	156.00	-35.6	107,787	-0.03%
2024/05/02	1.1	153.55	4	153.25	154.00	-2.9	107,073	0.00%
2024/04/30	4.2	158.45	8.3	157.20	156.00	-4.1	106,176	0.00%
2024/04/29	5	158.50	25	158.94	158.50	-20	105,289	-0.02%
2024/04/26	2	156.00	16.1	155.93	155.00	-14.1	104,036	-0.01%
2024/04/25	16.1	153.49	2	151.75	151.50	14.1	102,659	0.01%
2024/04/24	19.3	152.39	44.1	150.98	156.00	-24.9	101,157	-0.02%
2024/04/23	7	144.64	2	145.50	144.00	5	98,752	0.01%
2024/04/22	10	143.85	7.3	144.25	143.00	2.7	98,059	0.00%
2024/04/19	21.7	143.61	5	142.90	143.00	16.7	97,247	0.02%
2024/04/18	11	145.91	9	147.22	148.00	2	95,526	0.00%
2024/04/17	4.1	143.48	4.4	145.58	146.50	-0.2	94,851	0.00%
2024/04/16	25	140.43	1	140.00	141.00	24	93,480	0.03%
2024/04/15	11.6	146.86	6	146.17	146.00	5.6	90,976	0.01%
2024/04/12	4	151.00	18	152.28	150.50	-14	89,690	-0.02%
2024/04/11	45.8	150.66	16	150.31	150.00	29.8	87,961	0.03%
2024/04/10	22	157.29	25	154.90	154.50	-3	85,355	0.00%
2024/04/09	13.6	157.79	2.1	159.25	158.00	11.5	84,044	0.01%
2024/04/08	1.4	158.36	9	158.44	158.00	-7.6	82,682	-0.01%
2024/04/03	10.6	156.45	3	157.00	159.00	7.6	81,311	0.01%
2024/04/02	17	156.71	20.1	155.68	159.00	-3.1	79,344	0.00%
2024/04/01	5	151.10	22	150.64	150.50	-17	76,692	-0.02%
2024/03/29	39	153.50	4.6	152.72	150.00	34.4	75,560	0.05%
2024/03/28	7	153.36	24.5	153.97	155.50	-17.5	73,210	-0.02%
2024/03/27	3.1	146.35	19.2	146.30	148.50	-16.1	70,339	-0.02%
2024/03/26	7	143.07	12	144.13	142.00	-5	68,483	-0.01%
2024/03/25	19.3	146.27	9	145.94	145.50	10.3	66,381	0.02%
2024/03/22	33	144.95	34.6	145.34	145.50	-1.6	64,505	0.00%
2024/03/21	27	141.80	18.4	142.34	142.50	8.6	61,032	0.01%
2024/03/20	14	138.93	21.5	138.09	138.00	-7.5	58,649	-0.01%
2024/03/19	4	132.75	6.1	134.11	136.00	-2.1	55,781	0.00%
2024/03/18	8.6	133.93	19.5	133.87	136.00	-10.9	53,182	-0.02%
2024/03/15	8	131.13	85.9	131.27	132.00	-77.9	49,532	-0.16%
2024/03/14	8.1	120.49	8.1	119.83	121.00	0	43,236	0.00%
2024/03/13	10.1	120.00	42.7	120.25	120.50	-32.6	40,314	-0.08%
2024/03/12	22.1	114.56	65.3	115.46	119.00	-43.2	34,910	-0.12%
2024/03/11	18.1	110.20	27	109.44	109.50	-8.9	29,389	-0.03%
2024/03/08	0	0.00	3	105.50	105.00	-3	27,431	-0.01%
2024/03/07	5	107.50	7	107.93	107.50	-2	26,533	-0.01%
2024/03/06	0	0.00	16	106.09	106.50	-16	26,183	-0.06%
2024/03/05	0	0.00	12.1	107.59	106.50	-12.1	26,190	-0.05%
2024/03/04	1	105.50	15.3	104.83	106.50	-14.3	25,463	-0.06%
2024/03/01	1.2	103.00	1	102.50	102.00	0.2	24,125	0.00%
2024/02/29	0	0.00	2	103.25	103.00	-2	24,041	-0.01%
2024/02/27	1	103.50	4.6	103.50	103.50	-3.6	23,750	-0.02%
2024/02/26	0.4	104.00	0	0.00	103.50	0.4	23,649	0.00%
2024/02/23	0	0.00	16	103.47	103.00	-16	23,790	-0.07%
2024/02/22	1	103.50	2	103.50	103.50	-1	24,119	0.00%
2024/02/21	1.1	103.45	3	103.50	103.00	-1.9	24,289	-0.01%
2024/02/20	0	0.00	7.5	103.97	103.50	-7.5	24,762	-0.03%
2024/02/19	2	103.00	3.3	102.50	103.00	-1.3	24,617	-0.01%
2024/02/16	0.1	101.00	0	0.00	101.50	0.1	25,053	0.00%
2024/02/15	0.1	101.50	0	0.00	101.00	0.1	25,287	0.00%
2024/02/05	0.1	101.50	0	0.00	101.50	0.1	25,125	0.00%
2024/02/02	0.3	102.00	0	0.00	102.00	0.3	25,105	0.00%
2024/02/01	0.3	102.50	0	0.00	103.00	0.3	25,344	0.00%
2024/01/30	1	102.00	0	0.00	102.00	1	25,581	0.00%
2024/01/29	1	102.50	1	102.50	102.50	0	25,927	0.00%
2024/01/26	0	0.00	13	102.92	102.50	-13	26,364	-0.05%
2024/01/25	0	0.00	4	101.63	102.00	-4	26,353	-0.02%
2024/01/24	1	101.00	0	0.00	100.50	1	26,387	0.00%
2024/01/23	0.1	100.50	0	0.00	101.00	0.1	27,103	0.00%
2024/01/22	2.4	100.05	0	0.00	99.90	2.4	29,035	0.01%
2024/01/19	0	0.00	2	100.00	100.50	-2	29,204	-0.01%
2024/01/18	1.1	99.62	1	99.70	99.90	0.1	29,563	0.00%
2024/01/17	11.1	99.19	0	0.00	98.60	11.1	29,936	0.04%
2024/01/16	5	99.82	1	99.80	100.00	4	30,976	0.01%
2024/01/15	2.1	100.74	0	0.00	100.00	2.1	31,922	0.01%
2024/01/12	3	100.67	0	0.00	100.50	3	32,081	0.01%
2024/01/11	23.1	100.02	0	0.00	100.50	23.1	32,209	0.07%
2024/01/10	5.5	100.34	0	0.00	100.00	5.5	32,083	0.02%
2024/01/09	10.1	101.45	0	0.00	101.00	10.1	31,963	0.03%
2024/01/08	5	101.90	11	103.36	101.50	-6	31,828	-0.02%
2024/01/05	0	0.00	14	104.50	104.00	-14	31,693	-0.04%
2024/01/04	0	0.00	0.4	104.50	104.00	-0.4	31,937	0.00%
2024/01/03	0	0.00	9.8	104.19	104.50	-9.8	32,154	-0.03%
2024/01/02	10.2	104.50	1	104.50	105.00	9.2	32,305	0.03%
2023/12/29	0	0.00	2	104.00	104.50	-2	32,250	-0.01%
2023/12/28	0.1	103.50	0	0.00	104.00	0.1	32,274	0.00%
2023/12/27	5	103.50	0	0.00	103.50	5	32,180	0.02%
2023/12/26	0	0.00	10	103.50	104.00	-10	32,097	-0.03%
2023/12/25	0.3	103.50	0	0.00	103.50	0.3	32,284	0.00%
2023/12/21	0	0.00	87	103.00	103.50	-87	32,468	-0.27%
2023/12/20	6	103.50	6.2	103.90	104.50	-0.2	32,160	0.00%
2023/12/19	1	102.00	0.5	102.00	102.50	0.5	31,507	0.00%
2023/12/18	0	101.50	3.2	101.99	102.00	-3.1	31,329	-0.01%
2023/12/14	1.1	102.00	2.5	101.43	102.00	-1.4	30,726	0.00%
2023/12/13	4	101.00	0	0.00	101.00	4	30,500	0.01%
2023/12/12	20.1	101.00	1.1	101.00	101.00	19	30,839	0.06%
2023/12/08	0.2	101.00	5	101.10	101.50	-4.8	30,658	-0.02%
2023/12/07	0	0.00	2	101.00	101.00	-2	30,887	-0.01%
2023/12/06	2	101.00	5.1	101.50	101.00	-3.1	30,950	-0.01%
2023/12/05	1	100.50	0	101.00	101.00	1	30,895	0.00%
2023/12/04	0.1	101.00	0	0.00	101.00	0.1	30,773	0.00%
2023/12/01	7.3	100.59	1	101.00	100.50	6.3	30,811	0.02%
2023/11/30	1	101.50	0	0.00	101.50	1	30,592	0.00%
2023/11/29	3.1	102.48	0	0.00	102.00	3.1	30,267	0.01%
2023/11/28	0	0.00	8.4	102.49	102.50	-8.4	29,970	-0.03%
2023/11/27	1	102.50	1	102.00	101.50	0	30,482	0.00%
2023/11/24	1	101.50	3	101.50	101.50	-2	30,442	-0.01%
2023/11/22	1.3	102.38	0	0.00	102.00	1.3	31,063	0.00%
2023/11/21	1	102.00	3.5	101.89	102.50	-2.5	30,942	-0.01%
2023/11/20	2	102.00	1.5	101.17	101.00	0.5	31,170	0.00%
2023/11/17	22	102.93	56	102.42	102.50	-34	30,949	-0.11%
2023/11/16	3	101.00	4	101.00	101.00	-1	30,387	0.00%
2023/11/15	1	100.00	7	100.50	100.50	-6	30,054	-0.02%
2023/11/14	2	99.45	5.1	99.44	100.00	-3.1	29,488	-0.01%
2023/11/13	0	0.00	3	98.00	97.70	-3	29,120	-0.01%
2023/11/10	4	97.38	2	97.15	97.20	2	29,544	0.01%
2023/11/09	8	98.03	1	98.00	97.90	7	30,337	0.02%
2023/11/08	2	96.90	6	96.90	97.00	-4	30,321	-0.01%
2023/11/07	5.1	95.84	0	0.00	96.10	5.1	30,373	0.02%
2023/11/06	1	96.61	4	96.93	96.40	-3	30,281	-0.01%
2023/11/03	3.8	95.68	3	95.63	95.80	0.8	29,982	0.00%
2023/11/02	3	96.53	5	97.14	97.00	-2	29,758	-0.01%
2023/11/01	2.1	96.01	1	96.10	95.60	1.1	30,097	0.00%
2023/10/31	20.2	96.40	8	96.20	96.50	12.2	30,309	0.04%
2023/10/30	66.8	94.50	11	94.87	94.50	55.8	29,933	0.19%
2023/10/27	8	98.55	188	98.25	98.20	-180	28,083	-0.64%	大賣/鉅額交易
2023/10/26	5.5	98.50	0	0.00	98.50	5.5	28,036	0.02%
2023/10/25	3.2	99.05	9.1	98.60	99.00	-5.9	27,773	-0.02%
2023/10/24	34.7	98.47	4	98.40	98.30	30.7	27,620	0.11%
2023/10/23	29.9	100.86	1	100.50	100.50	28.9	26,288	0.11%
2023/10/20	2	103.00	1	104.50	103.50	1	25,919	0.00%
2023/10/19	6	103.59	0	0.00	103.50	6	25,714	0.02%
2023/10/18	4	105.25	0	0.00	105.50	4	25,514	0.02%
2023/10/17	2	106.75	0	0.00	106.50	2	25,614	0.01%
2023/10/16	9	107.00	0.1	107.00	107.00	8.9	26,265	0.03%
2023/10/13	1	107.00	1.1	107.00	107.50	-0.1	26,851	0.00%
2023/10/12	0.2	106.50	4.1	106.99	107.00	-4	27,096	-0.01%
2023/10/11	0.1	105.50	1.9	106.26	106.00	-1.8	27,348	-0.01%
2023/10/06	1	105.50	2.1	105.50	105.50	-1.1	27,369	0.00%
2023/10/05	3	103.17	0	0.00	103.50	3	27,528	0.01%
2023/10/04	10.4	102.71	0	0.00	103.00	10.4	27,645	0.04%
2023/09/28	1.1	103.50	1.1	104.00	104.00	0	28,735	0.00%
2023/09/27	13.2	103.89	24	104.00	104.00	-10.8	29,226	-0.04%
2023/09/26	14	104.36	2	104.00	104.00	12	30,286	0.04%
2023/09/25	4	105.00	0	0.00	105.50	4	31,242	0.01%
2023/09/22	3	105.00	0	0.00	105.00	3	31,773	0.01%
2023/09/21	8	105.38	1.1	105.05	105.00	6.9	32,181	0.02%
2023/09/20	3	106.00	0	0.00	106.00	3	32,555	0.01%
2023/09/19	1	107.00	0	0.00	106.50	1	33,360	0.00%
2023/09/18	3.2	106.00	2	106.25	106.50	1.2	34,796	0.00%
2023/09/15	11.2	106.14	0	0.00	106.00	11.2	35,058	0.03%
2023/09/14	2	106.50	3	106.50	106.50	-1	34,962	0.00%
2023/09/12	10.1	106.50	5.1	106.80	107.50	5	35,594	0.01%
2023/09/11	7	105.29	3.1	105.18	105.00	3.9	35,679	0.01%
2023/09/08	2	105.50	1	106.00	106.00	1	35,975	0.00%
2023/09/07	4	105.50	4	105.50	105.50	0	36,936	0.00%
2023/09/06	2	106.00	1	106.00	106.00	1	38,325	0.00%
2023/09/05	10	106.50	0	0.00	107.00	10	38,319	0.03%
2023/09/04	2	106.25	1	106.50	106.50	1	38,384	0.00%
2023/08/31	0	0.00	1	106.00	106.50	-1	38,772	0.00%
2023/08/30	6	106.08	0	0.00	106.00	6	38,234	0.02%
2023/08/29	7.3	105.73	0	0.00	106.00	7.3	38,783	0.02%
2023/08/28	1	108.50	1.2	108.50	108.00	-0.2	38,485	0.00%
2023/08/25	5	108.40	0	0.00	108.00	5	39,185	0.01%
2023/08/24	2.1	109.26	6.1	109.42	109.50	-4	40,302	-0.01%
2023/08/23	0	0.00	11	107.00	106.50	-11	40,756	-0.03%
2023/08/22	2	106.50	0	0.00	106.50	2	41,061	0.00%
2023/08/21	10.1	106.50	1	105.50	106.00	9.1	41,271	0.02%
2023/08/18	5.1	106.00	1	106.00	106.00	4.1	41,354	0.01%
2023/08/17	3.1	106.18	0.1	107.00	106.50	3	41,432	0.01%
2023/08/16	14	105.96	0	0.00	105.50	14	41,323	0.03%
2023/08/15	25.1	108.10	1	108.50	107.00	24.1	41,146	0.06%
2023/08/14	4	109.50	2	110.00	110.00	2	40,542	0.00%
2023/08/11	1	109.50	12	109.00	108.50	-11	40,690	-0.03%
2023/08/10	1	109.50	1.2	110.00	110.00	-0.2	41,012	0.00%
2023/08/09	0	0.00	3	111.00	110.50	-3	41,109	-0.01%
2023/08/08	12	110.96	3	110.67	110.50	9	41,947	0.02%
2023/08/07	3.2	110.19	3	111.33	109.50	0.2	41,823	0.00%
2023/08/04	31	109.03	3.1	110.35	111.00	27.9	41,358	0.07%
2023/08/02	15.1	109.30	18.3	108.01	108.00	-3.3	41,384	-0.01%
2023/08/01	1	110.00	13	110.50	110.50	-12	40,993	-0.03%
2023/07/31	7.1	109.30	1	110.50	108.50	6.1	40,803	0.01%
2023/07/28	2.8	109.82	2	109.75	109.50	0.8	40,510	0.00%
2023/07/27	7.2	111.13	0	0.00	110.50	7.2	40,589	0.02%
2023/07/26	18.3	111.50	13	111.46	111.50	5.3	40,899	0.01%
2023/07/25	0	0.00	10	110.34	112.00	-10	40,721	-0.02%
2023/07/24	1	108.00	0	0.00	108.00	1	39,989	0.00%
2023/07/21	15.1	107.47	5	107.50	107.50	10.1	40,226	0.03%
2023/07/20	8	108.13	1	108.00	108.00	7	40,260	0.02%
2023/07/19	16	109.19	12	109.79	108.50	4	40,018	0.01%
2023/07/18	12	112.00	10	112.50	112.00	2	39,654	0.01%
2023/07/17	1	110.00	3	110.50	110.50	-2	39,110	-0.01%
2023/07/14	0.1	109.00	7	108.64	109.50	-6.9	38,735	-0.02%
2023/07/13	4.1	107.99	0	0.00	107.00	4.1	38,284	0.01%
2023/07/12	2	106.50	2	107.00	107.50	0	38,042	0.00%
2023/07/11	1	105.00	3	105.00	105.00	-2	37,842	-0.01%
2023/07/10	5	105.30	2	104.50	104.50	3	37,828	0.01%
2023/07/07	0	0.00	3	105.33	105.50	-3	37,756	-0.01%
2023/07/06	13.6	106.22	7	105.50	105.50	6.6	37,732	0.02%
2023/07/05	20	108.25	6	108.50	108.50	14	36,789	0.04%
2023/07/04	7	110.79	16	111.22	110.00	-9	36,139	-0.02%
2023/07/03	3	114.33	27.8	114.64	115.00	-24.8	35,462	-0.07%
2023/06/30	2.7	112.44	1	112.50	113.00	1.7	34,309	0.00%
2023/06/29	9	114.11	7	115.71	113.00	2	33,829	0.01%
2023/06/28	1	114.50	12	116.00	115.00	-11	33,522	-0.03%
2023/06/27	1	114.00	1	116.00	114.00	0	33,179	0.00%
2023/06/26	9	115.39	20	114.53	115.50	-11	32,601	-0.03%
2023/06/21	3.5	112.50	2	113.00	113.00	1.5	32,082	0.00%
2023/06/20	3.3	112.35	1	112.50	112.50	2.3	32,028	0.01%
2023/06/19	1	112.50	5.2	112.48	112.50	-4.2	31,892	-0.01%
2023/06/16	21	111.26	41	111.52	111.00	-20	31,825	-0.06%
2023/06/15	4.2	111.50	1	112.00	111.50	3.2	31,398	0.01%
2023/06/14	4	112.25	8	113.00	112.50	-4	31,855	-0.01%
2023/06/13	7	112.93	7.3	112.84	112.50	-0.3	31,723	0.00%
2023/06/12	29	109.88	35.2	110.56	110.50	-6.2	30,901	-0.02%
2023/06/09	0	107.50	1	107.50	108.00	-1	29,760	0.00%
2023/06/07	0	107.50	0	0.00	108.00	0	30,051	0.00%
2023/06/06	5	106.80	2	106.50	107.00	3	30,703	0.01%
2023/06/05	5	107.90	0	0.00	107.50	5	30,622	0.02%
2023/06/02	8.2	108.06	0	0.00	108.00	8.2	31,419	0.03%
2023/06/01	2.2	107.96	96.2	107.01	108.00	-94	31,156	-0.30%
2023/05/31	8.1	106.25	24.8	106.38	106.50	-16.7	30,871	-0.05%
2023/05/30	2	107.50	8.2	106.87	107.00	-6.2	30,356	-0.02%
2023/05/29	5	105.50	10	104.55	105.50	-5	29,635	-0.02%
2023/05/26	10.3	102.45	1	102.00	102.50	9.3	29,233	0.03%
2023/05/25	34.1	102.94	0	0.00	102.50	34.1	28,999	0.12%
2023/05/22	6	102.50	0	0.00	103.00	6	28,907	0.02%
2023/05/19	2	102.50	11	102.50	103.00	-9	29,083	-0.03%
2023/05/18	1.1	103.00	0	0.00	103.00	1.1	29,193	0.00%
2023/05/17	15	102.13	5	102.50	102.50	10	29,333	0.03%
2023/05/16	22	102.45	0	0.00	102.00	22	28,993	0.08%
2023/05/15	6	102.17	1	102.00	102.00	5	28,601	0.02%
2023/05/12	2	105.25	70	105.97	102.50	-68	28,557	-0.24%
2023/05/11	2	105.25	70	105.97	105.00	-68	27,867	-0.24%
2023/05/10	0.1	106.50	1.1	106.50	106.50	-1	27,910	0.00%
2023/05/09	17	106.03	8	105.31	106.50	9	28,140	0.03%
2023/05/08	0.8	105.49	0	0.00	105.00	0.8	28,301	0.00%
2023/05/03	6.1	105.51	0	0.00	105.50	6.1	29,917	0.02%
2023/05/02	0	0.00	8	105.50	106.00	-8	30,781	-0.03%
2023/04/27	0.1	104.00	0.1	104.00	103.50	0	31,454	0.00%
2023/04/26	2.1	103.99	5	104.00	103.50	-3	31,624	-0.01%
2023/04/25	0.4	103.50	0	0.00	103.00	0.4	31,354	0.00%
2023/04/24	0.3	104.00	0	0.00	103.50	0.3	31,215	0.00%
2023/04/21	0	0.00	6	105.00	104.00	-6	31,240	-0.02%
2023/04/20	0	0.00	1	104.50	104.50	-1	31,018	0.00%
2023/04/19	0.5	104.00	1	103.50	104.00	-0.5	31,244	0.00%
2023/04/17	0	0.00	0.4	104.00	104.00	-0.4	31,594	0.00%
2023/04/14	1	104.50	13	103.92	104.50	-12	32,030	-0.04%
2023/04/13	0	0.00	2	103.00	103.00	-2	32,380	-0.01%
2023/04/12	5.1	103.00	7	103.00	102.50	-1.9	32,302	-0.01%
2023/04/11	11	103.00	2	103.50	103.50	9	32,585	0.03%
2023/04/10	0.4	103.50	0	0.00	103.00	0.4	32,478	0.00%
2023/04/06	4	103.38	0	0.00	103.50	4	32,371	0.01%
2023/03/31	5.8	104.07	0	0.00	104.00	5.8	31,976	0.02%
2023/03/30	2	104.00	1	104.50	104.50	1	32,025	0.00%
2023/03/29	0	0.00	6	103.67	103.50	-6	32,165	-0.02%
2023/03/28	2	103.25	1	103.50	103.00	1	32,556	0.00%
2023/03/27	12	104.04	0	0.00	103.50	12	32,645	0.04%
2023/03/24	16	105.16	10	104.80	105.50	6	33,306	0.02%
2023/03/23	1	103.00	7	104.14	103.50	-6	32,568	-0.02%
2023/03/21	0	0.00	2.3	103.93	103.50	-2.3	32,672	-0.01%
2023/03/20	2	102.75	0	0.00	102.50	2	32,644	0.01%
2023/03/17	0	0.00	33	104.00	103.50	-33	32,828	-0.10%
2023/03/16	0	0.00	0.2	102.50	102.00	-0.2	32,303	0.00%
2023/03/15	3	102.50	1	102.50	102.50	2	32,585	0.01%
2023/03/14	14	102.00	6	102.00	102.00	8	33,160	0.02%
2023/03/13	10	101.90	4	102.38	103.00	6	33,434	0.02%
2023/03/10	61	102.00	9	102.00	102.00	52	34,333	0.15%
2023/03/09	4	102.63	14	102.86	102.50	-10	34,973	-0.03%
2023/03/08	3	104.50	0.1	104.50	104.00	2.9	35,167	0.01%
2023/03/07	5	104.60	14	104.29	105.00	-9	35,211	-0.03%
2023/03/06	1	103.50	4	103.88	103.50	-3	34,782	-0.01%
2023/03/03	3	102.83	7	102.64	102.50	-4	34,733	-0.01%
2023/03/02	0	0.00	2	102.50	102.50	-2	34,949	-0.01%
2023/02/24	2.1	101.27	0	0.00	101.00	2.1	34,736	0.01%
2023/02/22	2.2	101.77	6	102.00	102.00	-3.8	34,713	-0.01%
2023/02/21	10	103.00	2	102.50	102.50	8	34,783	0.02%
2023/02/20	0	0.00	1	103.50	103.00	-1	35,331	0.00%
2023/02/17	5	103.20	1	103.00	103.50	4	35,745	0.01%
2023/02/16	2.1	103.50	6	103.08	103.50	-4	36,384	-0.01%
2023/02/15	4.5	102.00	5	102.00	102.50	-0.5	37,202	0.00%
2023/02/14	0	0.00	3	101.67	102.00	-3	37,250	-0.01%
2023/02/13	0	0.00	1	101.50	101.00	-1	37,616	0.00%
2023/02/10	5	101.50	0	0.00	101.50	5	37,809	0.01%
2023/02/09	3	101.00	3	101.17	101.00	0	38,059	0.00%
2023/02/08	2	100.50	0	0.00	100.50	2	38,379	0.01%
2023/02/07	8	100.75	1	100.50	100.50	7	38,627	0.02%
2023/02/06	10	101.55	4	101.63	101.50	6	38,581	0.02%
2023/02/03	5	99.68	0	0.00	99.60	5	38,523	0.01%
2023/02/02	10	100.00	7	100.00	100.00	3	38,531	0.01%
2023/02/01	6.2	100.02	0	0.00	100.00	6.2	38,077	0.02%
2023/01/31	9	100.10	4	100.23	99.70	5	37,933	0.01%
2023/01/30	15.2	98.39	10	99.12	98.10	5.2	37,093	0.01%
2023/01/17	13	98.31	0	0.00	98.10	13	36,341	0.04%
2023/01/16	2.4	98.68	0	0.00	98.10	2.4	36,361	0.01%
2023/01/13	3.1	98.84	3	99.30	98.60	0.1	36,315	0.00%
2023/01/11	2	99.20	1	99.70	99.10	1	37,569	0.00%
2023/01/10	3	99.40	4	99.35	99.40	-1	37,879	0.00%
2023/01/06	1.2	98.54	1	98.70	98.40	0.2	37,890	0.00%
2023/01/05	18	98.37	2	98.45	98.00	16	38,045	0.04%
2023/01/04	3.2	98.05	1	98.20	98.10	2.2	38,079	0.01%
2023/01/03	9.3	98.50	7	98.51	99.10	2.3	38,013	0.01%
2022/12/30	0.5	100.50	1	99.90	99.90	-0.6	37,602	0.00%
2022/12/29	18.5	99.75	7	99.76	99.70	11.5	37,753	0.03%
2022/12/28	1	100.00	1	100.00	100.50	0	38,005	0.00%
2022/12/27	0	101.00	0	0.00	100.50	0	37,915	0.00%
2022/12/26	0	0.00	0.1	101.00	101.00	-0.1	38,115	0.00%
2022/12/23	0	0.00	1	100.50	101.00	-1	38,434	0.00%
2022/12/22	0	0.00	4	101.00	101.00	-4	38,849	-0.01%
2022/12/21	3	100.17	0.1	100.50	100.00	2.9	39,308	0.01%
2022/12/20	0.1	100.50	0.2	100.50	100.00	-0.1	39,198	0.00%
2022/12/19	0.1	101.00	3	100.83	101.50	-2.9	39,135	-0.01%
2022/12/16	12	100.50	0	0.00	100.50	12	38,899	0.03%
2022/12/15	0.1	101.50	0	0.00	101.50	0.1	38,102	0.00%
2022/12/14	2.2	102.45	3	102.50	102.50	-0.8	38,124	0.00%
2022/12/13	1	101.01	0	0.00	101.00	1	38,141	0.00%
2022/12/12	2	101.75	0	0.00	102.00	2	37,850	0.01%
2022/12/09	0.1	103.00	0.2	102.50	102.00	-0.1	38,145	0.00%
2022/12/08	20	101.70	2	102.00	101.50	18	37,890	0.05%
2022/12/07	4.1	102.27	4	103.13	102.00	0.1	37,817	0.00%
2022/12/06	11	103.91	4	103.50	103.00	7	37,621	0.02%
2022/12/05	4	106.63	18	105.81	105.50	-14	37,014	-0.04%
2022/12/02	11	104.91	10.5	105.38	105.50	0.5	36,500	0.00%
2022/12/01	170.7	102.64	4	102.50	103.00	166.7	35,734	0.47%	大買/鉅額交易
2022/11/30	2.2	101.00	1	101.50	100.50	1.2	34,905	0.00%
2022/11/29	3.1	99.87	15	99.80	100.00	-11.9	34,038	-0.03%
2022/11/28	2.2	100.00	0	0.00	100.00	2.2	33,757	0.01%
2022/11/25	2	100.00	2	100.50	100.50	0	33,605	0.00%
2022/11/24	0.4	101.00	5	100.30	101.00	-4.6	33,507	-0.01%
2022/11/23	12.5	101.00	0	0.00	100.50	12.5	33,169	0.04%
2022/11/22	1.1	100.05	1	100.50	100.50	0.1	33,091	0.00%
2022/11/21	8	100.44	45	100.50	100.00	-37	32,902	-0.11%
2022/11/18	2	100.75	0	0.00	100.50	2	32,636	0.01%
2022/11/17	4	101.38	15	101.50	101.50	-11	32,326	-0.03%
2022/11/16	9	102.17	0	0.00	101.50	9	32,188	0.03%
2022/11/15	0.1	102.00	3	101.83	101.50	-2.9	31,685	-0.01%
2022/11/14	53.7	100.47	0	0.00	101.50	53.7	31,198	0.17%
2022/11/11	19.2	100.50	0	0.00	100.00	19.2	30,512	0.06%
2022/11/10	17	100.94	0	0.00	100.50	17	29,543	0.06%
2022/11/09	21.1	101.03	8	102.44	102.50	13.1	29,373	0.04%
2022/11/08	1.2	100.50	0	0.00	100.00	1.2	29,190	0.00%
2022/11/07	3	100.33	0	0.00	100.00	3	29,498	0.01%
2022/11/04	3	99.83	1	99.90	100.50	2	29,858	0.01%
2022/11/03	3	100.83	0	0.00	101.00	3	29,990	0.01%
2022/11/02	1.1	101.50	0	0.00	102.00	1.1	29,765	0.00%
2022/11/01	3.6	101.54	1	101.50	101.50	2.6	29,668	0.01%
2022/10/31	1.3	102.12	0	0.00	102.50	1.3	29,304	0.00%
2022/10/27	0	0.00	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	0	0.00	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	1.1	102.05	1	103.00	103.50	0.1	29,293	0.00%
2022/10/24	5	104.00	1	103.00	103.00	4	29,045	0.01%
2022/10/20	1	101.51	0	0.00	102.50	1	29,034	0.00%
2022/10/18	0	104.00	0	0.00	103.50	0	28,204	0.00%
2022/10/17	1.1	104.52	0	0.00	105.00	1.1	28,041	0.00%
2022/10/14	1	105.00	0.2	105.00	105.00	0.8	27,956	0.00%
2022/10/13	1.1	103.50	0	0.00	103.50	1.1	28,122	0.00%
2022/10/12	0.1	103.85	0	0.00	103.00	0.1	27,974	0.00%
2022/10/11	2.1	104.26	1	104.00	104.00	1.1	27,628	0.00%
2022/10/07	1.7	107.29	3	107.33	107.50	-1.3	27,413	0.00%
2022/10/06	0	107.00	2	106.75	107.50	-2	27,815	-0.01%
2022/10/05	11	105.55	9	106.28	107.00	2	27,893	0.01%
2022/10/03	1.1	101.50	0.5	101.00	101.00	0.6	27,474	0.00%
2022/09/30	2.2	100.12	1	101.00	102.00	1.2	27,695	0.00%
2022/09/29	2.2	101.28	2	101.50	101.50	0.2	27,913	0.00%
2022/09/28	3.3	101.45	0	0.00	100.50	3.3	28,002	0.01%
2022/09/27	2	103.75	1	103.50	103.50	1	27,942	0.00%
2022/09/26	4.3	104.39	15	103.50	104.00	-10.7	28,760	-0.04%
2022/09/23	2	106.50	1	106.50	106.50	1	29,122	0.00%
2022/09/22	2	106.75	0	0.00	107.00	2	29,606	0.01%
2022/09/21	1	107.00	0	0.00	107.00	1	29,763	0.00%
2022/09/20	0	0.00	1	108.50	108.50	-1	29,793	0.00%
2022/09/19	0	107.00	0	0.00	107.00	0	29,797	0.00%
2022/09/16	2	107.25	0	0.00	107.50	2	30,004	0.01%
2022/09/15	1	108.00	0	0.00	108.00	1	30,148	0.00%
2022/09/14	0.1	108.00	0	0.00	107.50	0.1	30,383	0.00%
2022/09/13	2	109.50	2	109.50	110.00	0	30,584	0.00%
2022/09/08	0	107.00	0	0.00	107.00	0	31,113	0.00%
2022/09/07	3.8	106.77	0	0.00	106.00	3.8	31,387	0.01%
2022/09/02	1.1	107.52	0	0.00	107.50	1.1	31,931	0.00%
2022/09/01	1	107.03	0	0.00	107.50	1	32,046	0.00%
2022/08/31	0	0.00	5	109.00	109.00	-5	31,915	-0.02%
2022/08/30	1.1	108.02	0	0.00	108.50	1.1	31,741	0.00%
2022/08/29	5.9	108.25	1	108.50	108.00	4.9	32,006	0.02%
2022/08/26	0	0.00	1	110.00	110.50	-1	32,155	0.00%
2022/08/24	1	109.50	2	109.50	109.50	-1	33,426	0.00%
2022/08/22	1	110.50	0	0.00	111.00	1	34,940	0.00%
2022/08/19	0.4	111.07	0	0.00	111.00	0.4	35,525	0.00%
2022/08/17	1	111.50	1	112.00	112.50	0	36,728	0.00%
2022/08/16	0	111.00	0	0.00	111.00	0	36,840	0.00%
2022/08/15	1	112.00	0	0.00	112.00	1	36,930	0.00%
2022/08/12	1.1	113.48	0	0.00	112.50	1.1	37,208	0.00%
2022/08/11	0	0.00	6	111.75	113.00	-6	37,022	-0.02%
2022/08/10	0	0.00	1.1	110.45	110.00	-1.1	36,918	0.00%
2022/08/09	1.1	108.50	0	0.00	109.00	1.1	36,398	0.00%
2022/08/08	1.3	107.92	3.4	107.50	108.00	-2.2	36,343	-0.01%
2022/08/04	1.1	107.50	0	0.00	108.00	1.1	36,249	0.00%
2022/08/03	0.1	107.50	1	108.00	108.50	-1	35,932	0.00%
2022/08/02	0.5	107.50	0	0.00	108.00	0.5	35,709	0.00%
2022/08/01	0.1	109.00	0	0.00	109.00	0.1	35,441	0.00%
2022/07/29	1	108.50	0	0.00	109.00	1	35,652	0.00%
2022/07/28	0.1	108.00	0	0.00	108.50	0.1	35,867	0.00%
2022/07/27	0.2	107.78	0	0.00	108.00	0.2	36,003	0.00%
2022/07/26	0.3	107.50	3	107.67	108.00	-2.7	35,778	-0.01%
2022/07/25	0	0.00	7	107.36	107.50	-7	35,635	-0.02%
2022/07/22	0	0.00	3	106.00	106.00	-3	35,447	-0.01%
2022/07/21	0	104.00	3	104.00	105.50	-3	35,462	-0.01%
2022/07/20	2.1	104.00	1	103.50	103.50	1.1	35,419	0.00%
2022/07/19	3.1	104.00	28	104.00	104.00	-25	35,511	-0.07%
2022/07/18	0.1	104.50	0	0.00	105.00	0.1	35,446	0.00%
2022/07/15	0	0.00	2	105.25	105.00	-2	35,469	-0.01%
2022/07/14	0	0.00	4	104.63	105.00	-4	35,384	-0.01%
2022/07/13	5	103.00	6.6	103.45	102.50	-1.6	34,910	0.00%
2022/07/12	4	100.25	1	100.00	100.50	3	34,569	0.01%
2022/07/11	2.7	101.31	2	101.00	101.00	0.7	34,330	0.00%
2022/07/08	11.1	103.36	1	103.50	102.00	10.1	34,172	0.03%
2022/07/07	0	103.50	5	102.70	103.50	-5	33,867	-0.01%
2022/07/06	2.5	101.32	0	0.00	100.50	2.5	33,478	0.01%
2022/07/05	3.3	102.02	0	0.00	102.50	3.3	33,199	0.01%
2022/07/04	9.2	100.46	3	101.00	100.00	6.2	32,860	0.02%
2022/07/01	8	106.75	4	106.50	106.00	4	32,262	0.01%
2022/06/30	2	109.01	2	109.50	109.00	0	31,744	0.00%
2022/06/29	0	111.00	1	111.50	111.00	-1	31,393	0.00%
2022/06/28	10	111.50	0	0.00	112.00	10	31,168	0.03%
2022/06/27	0	111.00	4	111.49	111.00	-4	31,040	-0.01%
2022/06/24	0	109.50	13	110.00	110.00	-13	30,863	-0.04%
2022/06/23	1	107.54	1	109.00	108.00	0	30,701	0.00%
2022/06/22	0	110.00	0	0.00	109.50	0	30,281	0.00%
2022/06/21	0	0.00	3	111.50	112.00	-3	30,597	-0.01%
2022/06/20	16	109.97	0	0.00	109.00	16	30,276	0.05%
2022/06/17	2	109.50	1	110.00	109.50	1	30,071	0.00%
2022/06/16	7	112.29	10	111.40	111.50	-3	29,597	-0.01%
2022/06/15	2	111.75	0	0.00	112.00	2	30,439	0.01%
2022/06/13	4	111.88	1.2	111.92	111.50	2.8	30,823	0.01%
2022/06/10	1	114.50	1	115.00	114.00	0	30,587	0.00%
2022/06/09	0	0.00	9	115.00	115.50	-9	30,617	-0.03%
2022/06/06	1	114.50	4	115.63	115.50	-3	30,483	-0.01%
2022/06/02	3	115.17	6	114.67	114.00	-3	30,890	-0.01%
2022/06/01	15	114.53	11	114.14	114.50	4	31,010	0.01%
2022/05/31	0	0.00	12.6	112.61	113.00	-12.6	30,133	-0.04%
2022/05/30	1	110.00	0	0.00	110.50	1	28,871	0.00%
2022/05/27	1	110.50	9	110.61	110.00	-8	28,372	-0.03%
2022/05/26	0	0.00	6.1	109.42	109.00	-6.1	27,992	-0.02%
2022/05/25	0	0.00	6.3	109.79	109.50	-6.3	27,818	-0.02%
2022/05/24	0	0.00	2	108.25	108.00	-2	27,347	-0.01%
2022/05/23	1	109.00	4	107.75	108.00	-3	26,969	-0.01%
2022/05/20	5	107.00	85	107.54	107.00	-80	26,832	-0.30%
2022/05/19	0	0.00	12	106.42	107.50	-12	26,456	-0.05%
2022/05/18	1	106.50	4	106.63	107.00	-3	26,023	-0.01%
2022/05/17	0	0.00	3	104.83	105.00	-3	25,518	-0.01%
2022/05/16	0	0.00	3	104.00	104.50	-3	25,323	-0.01%
2022/05/12	0	0.00	1	102.50	102.00	-1	25,217	0.00%
2022/05/11	2	103.50	24	103.50	103.00	-22	25,124	-0.09%
2022/05/10	1	103.00	37	103.86	104.00	-36	25,133	-0.14%
2022/05/09	0	0.00	5	103.70	104.00	-5	25,217	-0.02%
2022/05/06	1	103.00	0	0.00	104.00	1	25,527	0.00%
2022/05/05	0	0.00	1	104.50	104.50	-1	25,631	0.00%
2022/05/03	0	0.00	1	102.50	102.50	-1	25,586	0.00%
2022/04/28	0	101.00	11	100.50	101.50	-11	26,305	-0.04%
2022/04/27	27.1	99.96	0	0.00	100.00	27.1	26,323	0.10%
2022/04/26	2	100.50	0	0.00	101.00	2	26,227	0.01%
2022/04/25	11.1	101.09	0	0.00	100.50	11.1	26,131	0.04%
2022/04/22	2	103.00	1	102.50	103.50	1	25,723	0.00%
2022/04/21	64	103.71	0	0.00	103.00	64	26,086	0.25%
2022/04/20	2	102.00	0	0.00	103.00	2	26,106	0.01%
2022/04/19	1	102.00	0	0.00	102.00	1	26,095	0.00%
2022/04/18	1	102.50	0	0.00	102.50	1	26,235	0.00%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/12	1	102.00	1	102.00	102.00	0	29,846	0.00%
2022/04/11	7	102.21	1	102.50	102.00	6	29,853	0.02%
2022/04/08	1.1	103.00	0	0.00	103.00	1.1	29,736	0.00%
2022/04/07	34.1	104.35	0	0.00	103.00	34.1	29,605	0.12%
2022/04/06	50	105.00	0	0.00	105.00	50	29,253	0.17%
2022/04/01	0	105.00	0	0.00	104.50	0	28,990	0.00%
2022/03/31	6.1	106.16	0	0.00	106.00	6.1	28,748	0.02%
2022/03/30	0	0.00	1	105.00	105.50	-1	28,608	0.00%
2022/03/29	0	0.00	4	105.00	105.50	-4	28,506	-0.01%
2022/03/25	0.6	106.50	0	0.00	106.00	0.6	28,332	0.00%
2022/03/24	3	106.83	1.1	107.45	106.50	1.9	28,289	0.01%
2022/03/23	0	0.00	1	105.00	105.50	-1	27,980	0.00%
2022/03/22	3.1	104.50	0	0.00	104.00	3.1	28,224	0.01%
2022/03/21	1	104.50	41	105.50	104.50	-40	28,256	-0.14%
2022/03/18	0	0.00	5	105.00	106.00	-5	28,271	-0.02%
2022/03/17	0	0.00	1	104.00	104.00	-1	27,192	0.00%
2022/03/16	2.2	101.50	2	101.50	101.50	0.2	26,806	0.00%
2022/03/15	4.1	101.26	2.5	101.61	101.00	1.6	26,458	0.01%
2022/03/14	0	0.00	1	102.50	102.50	-1	26,525	0.00%
2022/03/11	0.2	103.50	0	0.00	103.50	0.2	26,516	0.00%
2022/03/10	0	0.00	7	103.07	103.00	-7	26,500	-0.03%
2022/03/09	9.2	101.95	0	0.00	101.50	9.2	26,385	0.03%
2022/03/08	3.1	101.35	0	0.00	101.50	3.1	26,349	0.01%
2022/03/07	4	103.00	0	0.00	102.50	4	25,720	0.02%
2022/03/04	2	104.50	0	0.00	105.00	2	25,816	0.01%
2022/03/03	0.1	105.00	0	0.00	104.50	0.1	25,972	0.00%
2022/03/02	1.1	105.00	10	104.50	104.50	-8.9	26,143	-0.03%
2022/03/01	0.1	105.00	2	104.00	104.50	-1.9	26,204	-0.01%
2022/02/25	41.1	103.00	1	103.00	103.00	40.1	26,220	0.15%
2022/02/24	4.3	103.50	0	0.00	102.50	4.3	26,098	0.02%
2022/02/23	0.5	105.00	51	105.00	105.00	-50.5	25,606	-0.20%
2022/02/22	54.2	104.49	9	104.39	104.50	45.2	25,709	0.18%
2022/02/21	1	106.50	0	0.00	106.00	1	25,784	0.00%
2022/02/18	0	0.00	1	105.50	105.50	-1	25,924	0.00%
2022/02/16	9.1	104.83	1	105.00	105.50	8.1	26,003	0.03%
2022/02/14	0.4	104.50	2	104.00	104.00	-1.6	26,310	-0.01%
2022/02/11	1	105.57	0	0.00	106.00	1	26,318	0.00%
2022/02/10	6	106.00	0	0.00	106.50	6	26,440	0.02%
2022/02/09	2.3	106.00	3	106.00	106.50	-0.7	26,437	0.00%
2022/02/08	1	105.50	4	105.13	105.50	-3	26,352	-0.01%
2022/02/07	0.1	103.50	0	0.00	103.00	0.1	25,826	0.00%
2022/01/26	2.1	102.01	1	103.00	102.00	1.1	25,471	0.00%
2022/01/25	4	102.63	1	103.00	103.00	3	25,257	0.01%
2022/01/24	9.1	102.84	6	103.25	103.00	3.1	25,076	0.01%
2022/01/21	6.2	102.12	0	0.00	102.00	6.2	24,727	0.03%
2022/01/20	8.1	103.87	0	0.00	103.00	8.1	24,415	0.03%
2022/01/19	1	103.50	0	0.00	103.50	1	24,199	0.00%
2022/01/17	7	103.93	0	0.00	103.50	7	24,204	0.03%
2022/01/14	4	103.38	0	0.00	103.50	4	24,181	0.02%
2022/01/13	1	105.50	92	105.48	105.50	-91	24,050	-0.38%
2022/01/12	2	104.00	0	0.00	104.50	2	24,214	0.01%
2022/01/11	1	104.50	0	0.00	104.50	1	24,338	0.00%
2022/01/10	6	105.42	3	104.50	104.50	3	24,605	0.01%
2022/01/07	0	0.00	1	106.50	106.50	-1	24,846	0.00%
2022/01/06	23.2	107.39	6	107.33	107.00	17.2	24,497	0.07%
2022/01/05	10	109.85	17.2	109.02	109.00	-7.2	23,990	-0.03%
2022/01/04	0	0.00	3	104.00	103.50	-3	22,264	-0.01%
2022/01/03	3	103.83	11	103.05	103.00	-8	22,420	-0.04%
2021/12/30	2	104.00	0.4	104.50	104.00	1.6	22,693	0.01%
2021/12/29	1	104.50	0	0.00	105.00	1	23,058	0.00%
2021/12/28	48.1	105.50	3	105.00	105.50	45.1	23,528	0.19%
2021/12/27	0	0.00	53.2	104.50	104.50	-53.2	23,690	-0.22%
2021/12/24	0.1	104.50	1	104.50	104.00	-0.9	24,112	0.00%
2021/12/23	5	104.00	0	0.00	104.00	5	24,295	0.02%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	0.00	2	104.00	104.50	-2	24,777	-0.01%
2021/12/20	3	103.00	1	103.50	103.00	2	24,788	0.01%
2021/12/17	2	103.25	5	103.50	103.50	-3	24,743	-0.01%
2021/12/16	68.1	104.32	2	104.50	103.50	66.1	24,530	0.27%
2021/12/15	42	104.50	0	0.00	105.00	42	24,606	0.17%
2021/12/14	1	104.00	2	104.00	104.50	-1	24,867	0.00%
2021/12/13	6	105.17	0	0.00	104.50	6	24,882	0.02%
2021/12/10	1	105.00	0	0.00	105.00	1	25,648	0.00%
2021/12/09	0	0.00	1	106.00	106.00	-1	25,628	0.00%
2021/12/08	5	105.80	0	0.00	105.00	5	25,632	0.02%
2021/12/07	8	106.31	0	0.00	106.00	8	25,267	0.03%
2021/12/06	1	105.02	0	0.00	106.50	1	25,185	0.00%
2021/12/03	6	105.67	0.3	105.50	105.00	5.7	25,281	0.02%
2021/12/02	2.6	105.62	1	106.00	105.00	1.6	25,365	0.01%
2021/12/01	0	0.00	1	105.00	105.50	-1	25,219	0.00%
2021/11/30	7	104.21	1	103.50	103.50	6	25,243	0.02%
2021/11/29	5	103.60	3	103.00	103.50	2	24,913	0.01%
2021/11/26	4.1	104.01	2	104.50	103.50	2.1	24,820	0.01%
2021/11/25	1	106.00	0	0.00	105.00	1	24,927	0.00%
2021/11/24	2	105.00	4	105.13	105.50	-2	24,868	-0.01%
2021/11/23	4	106.00	0	0.00	106.00	4	24,601	0.02%
2021/11/22	9.1	107.00	2	106.50	106.50	7.1	24,446	0.03%
2021/11/19	4.1	107.00	0	0.00	106.50	4.1	24,384	0.02%
2021/11/18	1	106.50	0.4	107.00	107.00	0.6	24,337	0.00%
2021/11/17	2	107.75	1	107.00	107.00	1	24,205	0.00%
2021/11/16	0.1	108.50	5	108.50	108.00	-5	24,180	-0.02%
2021/11/15	0	0.00	2	108.50	108.00	-2	24,775	-0.01%
2021/11/12	0	0.00	6.4	108.58	109.00	-6.4	24,877	-0.03%
2021/11/11	2	108.25	0	0.00	107.50	2	24,858	0.01%
2021/11/10	3	108.67	4	108.25	109.00	-1	25,126	0.00%
2021/11/09	6	107.50	7	107.57	108.00	-1	25,521	0.00%
2021/11/05	5	108.00	0.5	108.50	109.00	4.5	25,877	0.02%
2021/11/04	1	108.00	10	108.00	108.00	-9	26,297	-0.03%
2021/11/02	8	108.13	0	0.00	107.50	8	26,978	0.03%
2021/11/01	1	107.00	0	0.00	106.50	1	26,974	0.00%
2021/10/29	2	107.00	0	0.00	107.00	2	27,025	0.01%
2021/10/28	0.1	108.50	0	0.00	108.50	0.1	27,041	0.00%
2021/10/27	2	108.00	0	0.00	108.00	2	27,205	0.01%
2021/10/26	2	109.00	1	109.00	109.00	1	27,413	0.00%
2021/10/25	1	108.00	1	108.50	108.00	0	27,459	0.00%
2021/10/22	0	0.00	3	107.67	107.50	-3	27,653	-0.01%
2021/10/20	0	0.00	3	106.83	107.50	-3	27,916	-0.01%
2021/10/19	6	107.17	4	108.50	107.00	2	27,785	0.01%
2021/10/18	14	109.93	12	107.67	107.50	2	28,334	0.01%
2021/10/15	12	108.88	4.8	109.29	109.50	7.2	28,682	0.03%
2021/10/13	1	105.00	0	0.00	105.50	1	28,537	0.00%
2021/10/08	0	0.00	4	107.50	108.00	-4	29,185	-0.01%
2021/10/07	1	105.50	4	106.63	107.00	-3	29,179	-0.01%
2021/10/06	3	104.00	4	104.25	103.00	-1	29,150	0.00%
2021/10/05	6.3	101.52	1	101.50	101.50	5.3	28,786	0.02%
2021/10/04	2	103.25	1	102.50	103.00	1	28,567	0.00%
2021/10/01	7.1	103.44	0	0.00	103.00	7.1	28,543	0.02%
2021/09/29	5.2	104.92	50	105.50	105.00	-44.8	28,792	-0.16%
2021/09/28	1	106.50	10	106.90	106.50	-9	29,592	-0.03%
2021/09/23	1	107.00	0	0.00	106.50	1	29,793	0.00%
2021/09/22	4.8	106.38	4	106.63	107.00	0.8	29,774	0.00%
2021/09/17	1	108.50	2	108.50	108.50	-1	29,528	0.00%
2021/09/16	6	108.25	1	108.00	107.50	5	29,476	0.02%
2021/09/15	10	109.40	51	109.61	108.50	-41	29,612	-0.14%
2021/09/14	0	0.00	1	107.50	107.50	-1	29,019	0.00%
2021/09/13	2	107.25	0	0.00	106.50	2	29,065	0.01%
2021/09/10	1	107.50	0	0.00	108.00	1	29,390	0.00%
2021/09/09	2	106.50	8	107.38	107.00	-6	29,660	-0.02%
2021/09/08	7.1	108.15	7	107.71	107.50	0.1	29,623	0.00%
2021/09/07	6	108.92	4	108.75	108.50	2	29,547	0.01%
2021/09/06	0	0.00	52	111.00	111.00	-52	29,553	-0.18%
2021/09/03	1	112.00	3	112.50	112.50	-2	29,849	-0.01%
2021/09/02	1	111.00	31	111.00	111.50	-30	29,768	-0.10%
2021/09/01	7	110.57	1	111.50	111.00	6	29,654	0.02%
2021/08/31	20	108.50	13	109.85	111.00	7	29,587	0.02%
2021/08/30	16	108.00	0	0.00	109.00	16	29,418	0.05%
2021/08/27	4	107.13	2	108.00	108.00	2	29,666	0.01%
2021/08/24	0	0.00	1.2	108.59	109.00	-1.2	30,304	0.00%
2021/08/23	7	107.50	0	0.00	107.50	7	30,576	0.02%
2021/08/20	0.1	104.50	1	103.50	104.50	-0.9	30,649	0.00%
2021/08/19	12.1	104.04	4	103.00	103.00	8.1	31,163	0.03%
2021/08/18	1	105.00	0	0.00	107.00	1	30,717	0.00%
2021/08/17	0	107.00	1	107.00	106.50	-1	31,031	0.00%
2021/08/16	7	107.36	3	107.50	107.50	4	31,124	0.01%
2021/08/13	1	109.00	0	0.00	109.00	1	31,441	0.00%
2021/08/12	1	109.00	0	0.00	109.00	1	31,378	0.00%
2021/08/11	3	107.00	4	107.13	109.00	-1	31,859	0.00%
2021/08/10	10.1	109.55	3	108.50	108.50	7.1	32,440	0.02%
2021/08/09	0	0.00	2	112.00	112.00	-2	33,341	-0.01%
2021/08/06	0	0.00	6	112.08	112.50	-6	33,684	-0.02%
2021/08/05	1.1	111.50	0	0.00	112.00	1.1	34,169	0.00%
2021/08/04	2	111.50	0	0.00	112.00	2	36,329	0.01%
2021/08/02	2.2	110.54	5.3	110.96	113.00	-3.1	37,640	-0.01%
2021/07/30	4	109.88	3	111.00	110.00	1	38,246	0.00%
2021/07/29	0.1	111.00	2	111.00	111.00	-1.9	38,400	0.00%
2021/07/28	3.1	109.53	2	110.00	110.50	1.1	39,142	0.00%
2021/07/26	10.2	109.71	10	110.00	110.00	0.2	40,774	0.00%
2021/07/23	4.1	110.76	0	0.00	110.50	4.1	40,978	0.01%
2021/07/22	5.1	110.02	0	0.00	110.50	5.1	41,267	0.01%
2021/07/21	9.2	113.28	2	114.00	112.50	7.2	41,185	0.02%
2021/07/20	1	115.00	0	0.00	114.50	1	40,817	0.00%
2021/07/19	5	116.70	1.3	116.61	116.50	3.7	41,033	0.01%
2021/07/16	13.1	118.81	12	119.46	119.50	1.1	41,627	0.00%
2021/07/15	13.5	119.19	3.3	118.76	119.50	10.2	41,646	0.02%
2021/07/14	0	0.00	1	117.00	116.00	-1	41,038	0.00%
2021/07/13	4.2	116.83	56	116.14	116.50	-51.8	41,122	-0.13%
2021/07/12	1.1	115.00	2	115.00	115.00	-0.9	41,396	0.00%
2021/07/09	7	114.07	23	113.57	114.00	-16	41,770	-0.04%
2021/07/08	12	115.63	0	115.50	115.50	12	42,184	0.03%
2021/07/07	3	115.50	4	115.75	115.00	-1	42,614	0.00%
2021/07/06	7	116.07	4	116.88	116.50	3	43,302	0.01%
2021/07/05	5.4	116.04	7	114.86	117.00	-1.6	43,911	0.00%
2021/07/02	2	111.50	1	111.50	111.50	1	43,223	0.00%
2021/07/01	3	111.50	2.2	112.23	112.00	0.8	43,510	0.00%
2021/06/30	0	0.00	2	113.00	112.00	-2	43,940	0.00%
2021/06/29	1	112.00	8	111.75	111.50	-7	45,039	-0.02%
2021/06/28	2	111.50	5	112.50	111.50	-3	46,909	-0.01%
2021/06/25	1	114.00	1	114.50	113.00	0	47,286	0.00%
2021/06/24	2	112.50	0	0.00	113.00	2	47,379	0.00%
2021/06/23	0	0.00	58	110.01	111.50	-58	47,741	-0.12%
2021/06/22	0	0.00	2.1	108.52	108.50	-2.1	48,354	0.00%
2021/06/21	9.1	109.00	0	0.00	108.50	9.1	49,335	0.02%
2021/06/17	15	110.83	0	0.00	113.00	15	51,947	0.03%
2021/06/16	2	112.00	0	0.00	111.50	2	54,351	0.00%
2021/06/15	20	112.50	0	0.00	113.00	20	56,251	0.04%
2021/06/11	30	113.00	11.1	113.00	113.50	18.9	58,242	0.03%
2021/06/10	10.1	110.74	3	110.83	110.50	7.1	59,189	0.01%
2021/06/08	50	111.00	0	0.00	110.50	50	61,243	0.08%
2021/06/07	0	0.00	5	112.00	110.50	-5	62,197	-0.01%
2021/06/04	5	111.00	1	110.50	112.00	4	62,654	0.01%
2021/06/03	2	112.00	1	111.50	111.00	1	62,906	0.00%
2021/06/02	21	113.79	56	111.57	112.00	-35	63,414	-0.06%
2021/06/01	2	114.00	0	0.00	114.50	2	64,306	0.00%
2021/05/31	31	112.94	93.1	113.21	113.50	-62.1	65,255	-0.10%
2021/05/28	2	110.50	0	0.00	111.00	2	66,126	0.00%
2021/05/27	2	108.75	7	108.14	109.50	-5	66,575	-0.01%
2021/05/26	9	112.33	1	111.50	111.50	8	67,559	0.01%
2021/05/25	29	112.26	21	112.00	112.00	8	69,013	0.01%
2021/05/24	2.5	109.30	0	0.00	109.50	2.5	69,079	0.00%
2021/05/21	2	108.25	5	109.10	109.50	-3	69,408	0.00%
2021/05/20	9	105.83	6	106.17	106.00	3	69,516	0.00%
2021/05/19	2	105.75	2	104.75	105.00	0	70,236	0.00%
2021/05/18	3	105.67	6	102.50	107.00	-3	70,231	0.00%
2021/05/17	98.2	99.88	5	98.38	98.20	93.2	70,387	0.13%
2021/05/14	15	105.07	12	104.42	104.50	3	70,236	0.00%
2021/05/13	8	103.19	9.1	101.52	103.00	-1.1	70,571	0.00%
2021/05/12	12.9	102.36	43.5	99.75	102.00	-30.6	70,334	-0.04%
2021/05/11	15.3	108.73	15	107.57	107.00	0.3	69,233	0.00%
2021/05/10	12	113.33	8	113.44	113.00	4	69,994	0.01%
2021/05/07	12.1	116.21	4	116.50	117.50	8.1	72,312	0.01%
2021/05/06	2.2	111.99	1	112.50	112.50	1.2	73,359	0.00%
2021/05/05	2	111.75	8.3	111.92	110.00	-6.3	74,195	-0.01%
2021/05/04	20.2	110.31	19	110.89	108.50	1.2	75,249	0.00%
2021/05/03	12.1	113.09	2	113.00	112.50	10.1	76,133	0.01%
2021/04/29	2	117.00	6	117.08	116.00	-4	78,603	-0.01%
2021/04/28	8.1	117.07	4	117.00	117.00	4.1	79,282	0.01%
2021/04/27	12	118.88	7	120.07	118.50	5	80,842	0.01%
2021/04/26	4	117.75	0.5	118.00	117.50	3.5	81,368	0.00%
2021/04/23	0.1	118.50	6	118.17	119.00	-5.9	82,262	-0.01%
2021/04/22	7.1	119.22	11	119.36	117.50	-3.9	84,441	0.00%
2021/04/21	4	120.13	0.2	120.50	120.00	3.8	88,574	0.00%
2021/04/20	2	121.50	4.3	121.50	122.00	-2.2	89,305	0.00%
2021/04/19	1	122.00	161	122.00	121.50	-160	90,633	-0.18%	大賣/鉅額交易
2021/04/16	26	122.50	2.1	123.00	123.50	23.9	91,260	0.03%
2021/04/15	50	120.50	1.8	121.22	121.00	48.2	92,273	0.05%
2021/04/14	65.1	121.57	2.5	121.10	121.50	62.6	93,500	0.07%
2021/04/13	123	122.36	1	122.50	122.50	122	96,281	0.13%	大買/鉅額交易
2021/04/12	8	120.88	3	120.50	120.50	5	99,322	0.01%
2021/04/09	6.6	121.30	3.2	121.19	120.00	3.4	102,027	0.00%
2021/04/08	1	122.50	5.8	122.52	122.50	-4.8	101,224	0.00%
2021/04/07	2.3	123.28	5	123.80	123.50	-2.7	101,243	0.00%
2021/04/06	0	0.00	1	123.50	122.50	-1	101,439	0.00%
2021/04/01	24.1	121.80	9	121.50	121.50	15.1	101,864	0.01%
2021/03/31	27.5	124.40	9.3	124.43	124.00	18.2	102,143	0.02%
2021/03/30	2.6	129.08	14	129.61	129.50	-11.4	100,661	-0.01%
2021/03/29	1	127.50	5	128.20	128.50	-4	100,823	0.00%
2021/03/26	23	127.41	1.5	126.67	126.50	21.5	101,700	0.02%
2021/03/25	4.2	126.92	3	127.50	126.50	1.2	101,299	0.00%
2021/03/24	10.4	128.57	0.5	128.00	128.00	9.9	100,686	0.01%
2021/03/23	24	132.04	240.3	131.62	130.50	-216.3	99,806	-0.22%	大賣/鉅額交易
2021/03/22	33	126.12	16	127.69	130.00	17	98,701	0.02%
2021/03/19	203.3	125.07	197	124.60	123.50	6.3	97,546	0.01%	大買/大賣/
2021/03/18	216	129.53	37.6	129.76	129.50	178.4	95,637	0.19%	大買/鉅額交易
2021/03/17	6.2	126.06	119.3	125.99	126.00	-113.1	94,357	-0.12%	大賣/鉅額交易
2021/03/16	83	122.61	43	122.59	123.00	40	92,873	0.04%
2021/03/15	52	120.06	157	119.07	121.00	-105	92,452	-0.11%	大賣/鉅額交易
2021/03/12	15	118.00	96	118.67	120.00	-81	93,263	-0.09%
2021/03/11	153	116.68	9	117.00	117.00	144	94,385	0.15%	大買/鉅額交易
2021/03/10	3	115.50	24	115.98	115.50	-21	93,926	-0.02%
2021/03/09	24	113.13	20	112.75	115.00	4	93,640	0.00%
2021/03/08	14.2	115.03	3.2	113.63	113.50	11	93,481	0.01%
2021/03/05	14	115.11	4	114.13	115.00	10	92,985	0.01%
2021/03/04	5.2	112.66	131	115.24	114.50	-125.8	92,545	-0.14%	大賣/鉅額交易
2021/03/03	2	114.00	16.1	114.25	115.50	-14.1	91,575	-0.02%
2021/03/02	0.2	112.88	64	113.70	112.00	-63.8	90,689	-0.07%
2021/02/26	14	112.86	0	0.00	112.00	14	90,179	0.02%
2021/02/25	10	114.50	75.5	115.37	116.50	-65.5	88,553	-0.07%
2021/02/24	11.1	111.68	0	0.00	110.50	11.1	87,097	0.01%
2021/02/23	15.1	110.37	11	111.14	111.50	4.1	86,598	0.00%
2021/02/22	65	112.28	54.5	112.03	111.00	10.5	86,137	0.01%
2021/02/19	172.3	110.89	123	110.82	110.00	49.3	85,645	0.06%	大買/大賣/
2021/02/18	23.7	114.00	36	113.50	113.00	-12.3	84,850	-0.01%
2021/02/17	153.1	114.39	4.1	114.14	114.00	149	84,908	0.18%	大買/鉅額交易
2021/02/05	55.5	115.00	179	115.39	113.50	-123.5	83,928	-0.15%	大賣/鉅額交易
2021/02/04	27.2	114.56	6	113.83	114.00	21.2	83,134	0.03%
2021/02/03	4	116.87	70	116.02	116.50	-66	82,680	-0.08%
2021/02/02	206.1	115.02	7.6	115.88	116.50	198.5	82,107	0.24%	大買/鉅額交易
2021/02/01	23.2	111.91	12	109.88	113.00	11.2	81,389	0.01%
2021/01/29	35.1	117.53	19.4	114.45	111.50	15.8	79,640	0.02%
2021/01/28	43.2	120.06	5.5	118.87	118.50	37.8	76,874	0.05%
2021/01/27	13	123.38	36	123.14	123.00	-23	75,136	-0.03%
2021/01/26	117.7	122.64	156	121.06	122.00	-38.3	73,916	-0.05%	大買/大賣/
2021/01/25	62.6	120.39	245	118.54	123.00	-182.4	72,070	-0.25%	大賣/鉅額交易
2021/01/22	68.1	119.80	85.7	119.74	121.50	-17.6	70,174	-0.03%
2021/01/21	91.2	116.53	69.1	116.14	117.00	22.1	67,021	0.03%
2021/01/20	6	116.92	10.4	115.98	114.50	-4.4	66,129	-0.01%
2021/01/19	25.2	114.78	10	115.20	115.00	15.2	64,197	0.02%
2021/01/18	211.7	113.30	174	111.09	114.00	37.7	63,005	0.06%	大買/大賣/
2021/01/15	44.4	115.33	20.5	115.57	115.50	23.9	61,737	0.04%
2021/01/14	17.5	113.58	36.9	112.74	116.00	-19.4	59,302	-0.03%
2021/01/13	82.1	106.15	20	106.03	106.50	62.1	54,542	0.11%
2021/01/12	84.7	104.38	15.1	103.74	104.00	69.6	53,983	0.13%
2021/01/11	6.2	107.57	10.1	107.70	107.50	-3.9	53,647	-0.01%
2021/01/08	30.2	107.79	15.2	106.87	108.00	15	53,291	0.03%
2021/01/07	49.2	107.23	10.6	106.72	107.00	38.6	51,832	0.07%
2021/01/06	52.9	105.43	91	105.69	105.00	-38.1	50,561	-0.08%
2021/01/05	64.3	103.80	23.1	103.52	104.00	41.2	47,274	0.09%
2021/01/04	18.2	96.07	113.1	96.19	99.90	-94.9	44,037	-0.22%	大賣/
2020/12/31	1	91.90	4	91.63	92.00	-3	40,427	-0.01%
2020/12/30	7	90.70	1	91.10	91.60	6	40,179	0.02%
2020/12/29	25.1	90.94	6	90.80	90.40	19.1	39,796	0.05%
2020/12/28	49	92.39	17	92.05	91.80	32	39,355	0.08%
2020/12/25	25	91.27	18.6	91.56	91.80	6.4	38,556	0.02%
2020/12/24	2	89.60	5	89.38	89.60	-3	37,188	-0.01%
2020/12/23	1	89.10	4.8	88.85	88.80	-3.8	37,032	-0.01%
2020/12/22	18	89.69	83	89.31	87.70	-65	36,732	-0.18%
2020/12/21	0	0.00	14	87.89	88.00	-14	36,124	-0.04%
2020/12/18	3.1	87.76	0	0.00	87.70	3.1	35,941	0.01%
2020/12/17	6.1	87.97	3	88.20	87.80	3.1	35,866	0.01%
2020/12/16	16	87.69	4	87.88	88.20	12	35,716	0.03%
2020/12/15	8.5	87.21	60	88.21	87.10	-51.5	35,463	-0.15%
2020/12/14	61	88.82	5	88.44	87.70	56	35,162	0.16%
2020/12/11	9	87.16	69	86.75	87.60	-60	34,666	-0.17%
2020/12/10	2	87.90	14	87.94	87.70	-12	33,930	-0.04%
2020/12/09	23	88.87	22.8	88.97	89.00	0.2	33,480	0.00%
2020/12/08	87.5	88.23	69	88.15	87.60	18.5	32,621	0.06%
2020/12/07	55	85.74	42	86.15	87.90	13	31,140	0.04%
2020/12/04	31	83.01	10	83.00	82.90	21	28,798	0.07%
2020/12/03	9	82.11	0	0.00	82.00	9	28,368	0.03%
2020/12/02	7	82.50	0	0.00	82.70	7	28,204	0.02%
2020/12/01	0	0.00	1	82.60	82.90	-1	28,227	0.00%
2020/11/30	1	82.70	1	82.60	82.30	0	28,504	0.00%
2020/11/27	0	0.00	3	82.70	82.60	-3	27,917	-0.01%
2020/11/26	18	82.82	4	82.83	83.00	14	27,869	0.05%
2020/11/25	4	82.03	0	0.00	82.00	4	27,823	0.01%
2020/11/24	58	82.15	0	0.00	82.00	58	27,853	0.21%
2020/11/23	0	0.00	11	83.05	82.90	-11	27,877	-0.04%
2020/11/20	8	82.24	2	82.15	82.50	6	27,738	0.02%
2020/11/19	2	82.60	0	0.00	82.90	2	27,618	0.01%
2020/11/18	2	83.15	0	0.00	83.20	2	27,595	0.01%
2020/11/17	2	82.80	3.8	82.65	83.00	-1.8	27,491	-0.01%
2020/11/16	0	0.00	75	82.51	82.60	-75	27,885	-0.27%
2020/11/13	2	81.55	0	0.00	81.40	2	27,577	0.01%
2020/11/12	1	81.50	3	81.60	81.90	-2	27,494	-0.01%
2020/11/11	0	0.00	22	81.31	81.60	-22	27,213	-0.08%
2020/11/10	1	80.80	5	81.00	80.80	-4	27,174	-0.01%
2020/11/09	1	80.60	4	80.83	81.20	-3	28,235	-0.01%
2020/11/06	1	79.40	4	79.65	79.70	-3	28,321	-0.01%
2020/11/05	0	0.00	2	78.95	79.00	-2	28,488	-0.01%
2020/11/04	0	0.00	5	79.10	78.80	-5	29,073	-0.02%
2020/11/03	1	78.50	0	0.00	78.30	1	29,122	0.00%
2020/10/30	6	77.88	1	77.70	77.50	5	29,600	0.02%
2020/10/29	3.1	77.75	2	78.10	78.00	1.1	29,550	0.00%
2020/10/28	4	78.78	1	78.30	78.30	3	30,059	0.01%
2020/10/27	4	79.68	12	79.83	80.00	-8	30,234	-0.03%
2020/10/26	1	80.20	2	80.50	80.20	-1	30,632	0.00%
2020/10/23	2	80.80	1	80.80	80.70	1	31,049	0.00%
2020/10/22	8	80.40	1	80.80	80.80	7	32,073	0.02%
2020/10/21	2	80.80	0	0.00	80.40	2	32,779	0.01%
2020/10/20	2	81.25	3	81.10	81.40	-1	33,058	0.00%
2020/10/19	2	81.10	19	81.12	81.30	-17	33,610	-0.05%
2020/10/16	57	79.30	60	79.73	78.60	-3	33,408	-0.01%
2020/10/14	11	78.02	0	0.00	78.00	11	34,602	0.03%
2020/10/13	0.6	78.80	0	0.00	78.90	0.6	34,800	0.00%
2020/10/12	1	78.40	10	78.50	78.70	-9	35,259	-0.03%
2020/10/08	0	0.00	1	78.00	78.00	-1	35,425	0.00%
2020/10/06	5	78.10	2	78.00	77.80	3	36,066	0.01%
2020/10/05	1.7	77.82	1	77.60	77.70	0.7	36,653	0.00%
2020/09/30	0	0.00	2	77.80	77.40	-2	37,159	-0.01%
2020/09/29	2	77.75	6	77.87	77.00	-4	37,455	-0.01%
2020/09/28	4	76.80	9	76.08	76.90	-5	37,793	-0.01%
2020/09/25	6	74.38	2	74.45	74.30	4	38,001	0.01%
2020/09/24	12	75.29	2	75.00	75.00	10	38,076	0.03%
2020/09/23	1	76.70	1	76.70	76.70	0	37,687	0.00%
2020/09/22	4	76.88	0	0.00	76.80	4	38,132	0.01%
2020/09/21	5	77.66	0	0.00	77.40	5	38,706	0.01%
2020/09/18	2	77.80	2	77.70	77.60	0	40,000	0.00%
2020/09/17	1	78.10	0	0.00	78.10	1	40,947	0.00%
2020/09/16	0	0.00	5	78.60	78.80	-5	41,362	-0.01%
2020/09/15	1	79.40	1	79.10	79.10	0	41,339	0.00%
2020/09/14	3	79.10	5.4	79.22	79.40	-2.4	41,646	-0.01%
2020/09/11	2	78.20	3	78.40	78.50	-1	41,491	0.00%
2020/09/10	55.2	78.31	9	78.57	78.50	46.2	41,523	0.11%
2020/09/09	8	77.64	0.3	78.00	77.90	7.7	41,410	0.02%
2020/09/08	0	0.00	1	77.50	77.50	-1	41,473	0.00%
2020/09/07	2	76.90	3	77.10	77.30	-1	41,611	0.00%
2020/09/04	2	77.05	3.4	77.04	76.90	-1.4	41,954	0.00%
2020/09/03	5	78.48	63	78.22	77.70	-58	41,789	-0.14%
2020/09/02	1	77.10	0	0.00	77.80	1	41,734	0.00%
2020/09/01	4	76.70	0	0.00	77.00	4	42,211	0.01%
2020/08/31	1	77.50	1	77.70	76.90	0	42,474	0.00%
2020/08/28	1	77.50	0	0.00	77.50	1	42,692	0.00%
2020/08/27	1	78.40	5	77.70	77.50	-4	42,988	-0.01%
2020/08/26	12	78.05	0	0.00	78.20	12	43,281	0.03%
2020/08/25	11	78.40	0	0.00	78.30	11	43,441	0.03%
2020/08/24	9	77.60	0	0.00	77.60	9	43,891	0.02%
2020/08/21	1	77.80	17	77.76	78.20	-16	43,964	-0.04%
2020/08/20	9	77.59	7	77.51	77.10	2	43,929	0.00%
2020/08/19	6	80.53	4	80.33	79.30	2	43,368	0.00%
2020/08/18	6	79.65	9	79.80	79.80	-3	43,283	-0.01%
2020/08/17	2	80.45	0	0.00	80.20	2	43,604	0.00%
2020/08/14	3	79.80	1	80.60	80.40	2	43,618	0.00%
2020/08/13	56	79.47	5	79.84	79.50	51	43,559	0.12%
2020/08/12	4	80.05	55	80.33	81.40	-51	42,948	-0.12%
2020/08/11	1	79.80	3	80.33	79.80	-2	43,139	0.00%
2020/08/10	0	0.00	11	80.22	80.50	-11	43,407	-0.03%
2020/08/07	1	78.50	0	0.00	78.30	1	43,275	0.00%
2020/08/06	2.4	79.08	2	79.10	79.00	0.4	43,625	0.00%
2020/08/04	2	77.95	1	78.00	78.10	1	44,340	0.00%
2020/08/03	2	77.80	2	77.40	77.10	0	44,597	0.00%
2020/07/31	8	78.86	4	79.23	78.40	4	44,108	0.01%
2020/07/30	14	77.97	17	77.84	78.00	-3	43,832	-0.01%
2020/07/29	6	78.28	5	78.16	78.00	1	43,666	0.00%
2020/07/28	18	79.43	5	79.18	78.40	13	43,848	0.03%
2020/07/27	21	79.20	5.4	78.21	78.00	15.6	43,342	0.04%
2020/07/24	4	80.55	5	80.82	80.00	-1	42,760	0.00%
2020/07/23	28	81.54	20	81.93	82.10	8	42,348	0.02%
2020/07/22	6	85.68	2	85.45	85.90	4	41,517	0.01%
2020/07/21	62	85.56	2	85.40	85.30	60	40,594	0.15%
2020/07/20	2	86.85	1	86.20	86.80	1	39,798	0.00%
2020/07/17	14	88.08	2	88.25	88.00	12	39,066	0.03%
2020/07/16	0	0.00	6	87.40	87.60	-6	39,095	-0.02%
2020/07/15	3	86.60	6	86.80	86.60	-3	38,790	-0.01%
2020/07/14	6	86.40	20	86.78	86.30	-14	39,163	-0.04%
2020/07/13	10	86.70	2	86.00	86.70	8	39,298	0.02%
2020/07/10	3	85.10	8	85.03	84.80	-5	39,392	-0.01%
2020/07/09	5	86.08	2	87.10	86.20	3	39,134	0.01%
2020/07/08	5	86.70	4	86.93	87.00	1	38,728	0.00%
2020/07/07	8	86.76	8	86.73	87.00	0	38,430	0.00%
2020/07/06	0	0.00	3	86.20	86.40	-3	38,484	-0.01%
2020/07/03	17.5	85.40	11	85.30	85.30	6.5	39,251	0.02%
2020/07/02	10	85.70	5	85.06	86.00	5	39,318	0.01%
2020/07/01	2	86.45	6	86.48	85.90	-4	39,567	-0.01%
2020/06/30	12	86.13	15	85.96	86.30	-3	39,234	-0.01%
2020/06/29	28	84.20	23	84.30	85.20	5	38,911	0.01%
2020/06/24	11	82.61	25.2	82.92	83.50	-14.2	37,861	-0.04%
2020/06/23	8	80.08	21	79.91	80.20	-13	37,387	-0.03%
2020/06/22	1	78.70	7	78.66	78.90	-6	37,269	-0.02%
2020/06/19	0	0.00	6.9	78.45	78.80	-6.9	37,883	-0.02%
2020/06/18	3	78.00	1	78.60	78.50	2	37,988	0.01%
2020/06/17	1	78.70	5	78.10	78.20	-4	38,713	-0.01%
2020/06/16	1	77.90	1	78.00	78.40	0	40,122	0.00%
2020/06/15	3	77.13	1	77.70	77.00	2	41,533	0.00%
2020/06/12	5	77.70	3	77.30	78.00	2	42,349	0.00%
2020/06/11	6	79.30	1	80.10	78.60	5	42,992	0.01%
2020/06/10	0	0.00	64	79.72	79.90	-64	43,388	-0.15%
2020/06/09	50	79.18	21	79.51	79.50	29	44,767	0.06%
2020/06/08	8	79.03	3	79.40	79.70	5	45,559	0.01%
2020/06/05	2	78.20	4	78.28	78.50	-2	45,175	0.00%
2020/06/04	6	78.40	9	78.47	78.40	-3	45,232	-0.01%
2020/06/03	1	78.00	9	78.06	78.10	-8	45,254	-0.02%
2020/06/02	3	77.17	39	77.20	77.10	-36	45,186	-0.08%
2020/06/01	2	76.60	8	76.39	76.20	-6	45,106	-0.01%
2020/05/29	62	74.60	63	75.20	75.80	-1	45,158	0.00%
2020/05/27	3	75.13	63	74.91	75.30	-60	45,453	-0.13%
2020/05/26	2.1	75.00	5	74.92	74.80	-2.9	45,969	-0.01%
2020/05/25	10	73.24	1	73.50	73.60	9	46,216	0.02%
2020/05/22	5	73.84	3	74.07	73.60	2	46,552	0.00%
2020/05/21	13	74.83	3	74.70	74.70	10	46,325	0.02%
2020/05/20	2	74.55	0	0.00	74.50	2	46,417	0.00%
2020/05/19	77	75.11	3	74.80	74.80	74	46,489	0.16%
2020/05/18	12	75.52	6.6	75.35	75.00	5.4	46,100	0.01%
2020/05/15	9	78.07	43	77.51	77.10	-34	45,526	-0.07%
2020/05/14	2	78.10	62	78.11	78.20	-60	45,023	-0.13%
2020/05/13	26	78.32	8	78.49	78.80	18	44,680	0.04%
2020/05/12	2	77.35	2	77.45	77.30	0	44,565	0.00%
2020/05/11	2	78.90	10	78.42	78.90	-8	44,747	-0.02%
2020/05/08	1	76.20	6	76.45	76.20	-5	44,242	-0.01%
2020/05/07	65	74.57	30	75.60	75.20	35	44,308	0.08%
2020/05/06	4	74.10	0	0.00	74.30	4	44,218	0.01%
2020/05/05	1	74.80	3	74.10	74.10	-2	44,492	0.00%
2020/05/04	8	74.28	58	74.65	74.50	-50	44,768	-0.11%
2020/04/30	23	76.23	8	76.71	77.00	15	44,694	0.03%
2020/04/29	2	75.75	1	75.80	75.60	1	44,975	0.00%
2020/04/28	34	75.11	1	75.00	75.20	33	45,609	0.07%
2020/04/27	1	74.60	6	74.90	74.90	-5	47,798	-0.01%
2020/04/24	3	74.00	0	0.00	73.80	3	47,910	0.01%
2020/04/23	3	74.20	2	74.70	74.00	1	48,896	0.00%
2020/04/22	21	73.17	1	73.90	73.90	20	48,768	0.04%
2020/04/21	9	74.54	6	73.82	73.50	3	48,703	0.01%
2020/04/20	22	76.19	5	76.00	76.20	17	48,171	0.04%
2020/04/17	2	75.55	8	75.78	75.80	-6	48,024	-0.01%
2020/04/16	5	74.20	5	74.68	74.00	0	47,392	0.00%
2020/04/15	4	74.33	0	0.00	74.10	4	47,157	0.01%
2020/04/14	2	74.05	18	73.72	74.40	-16	47,387	-0.03%
2020/04/13	12	73.57	6	73.20	73.10	6	47,485	0.01%
2020/04/10	18	73.77	3	73.90	73.90	15	47,506	0.03%
2020/04/09	24	74.05	9	74.71	74.00	15	47,817	0.03%
2020/04/08	5	74.12	16	73.73	75.00	-11	47,242	-0.02%
2020/04/07	21	71.46	4	71.55	71.20	17	45,981	0.04%
2020/04/06	9	69.80	2	69.85	70.20	7	45,466	0.02%
2020/04/01	13	70.10	1	70.30	70.00	12	44,975	0.03%
2020/03/31	1	70.10	3	70.03	69.90	-2	44,733	0.00%
2020/03/30	58.4	69.26	2	69.65	70.00	56.4	44,283	0.13%
2020/03/27	13	71.02	35	71.77	70.10	-22	43,919	-0.05%
2020/03/26	5	70.78	16	70.82	71.00	-11	43,204	-0.03%
2020/03/25	4	72.30	31	72.03	71.40	-27	43,208	-0.06%
2020/03/24	4	69.88	8	70.26	69.40	-4	42,793	-0.01%
2020/03/23	28	67.68	1	67.80	67.50	27	43,074	0.06%
2020/03/20	15	68.93	22	69.41	70.80	-7	42,561	-0.02%
2020/03/19	31	67.63	15	67.60	66.30	16	41,412	0.04%
2020/03/18	7	70.29	18	70.66	70.00	-11	40,185	-0.03%
2020/03/17	12	71.02	10.6	70.88	70.60	1.4	39,472	0.00%
2020/03/16	10	72.06	6	72.22	71.10	4	38,858	0.01%
2020/03/13	19	71.09	12	72.12	74.60	7	38,007	0.02%
2020/03/12	20	75.75	7	74.89	74.70	13	36,846	0.04%
2020/03/11	1	79.30	1	79.30	78.60	0	35,761	0.00%
2020/03/10	4	78.93	5	79.28	79.40	-1	35,582	0.00%
2020/03/09	5	79.28	6	79.70	79.10	-1	35,358	0.00%
2020/03/06	9	80.94	2	80.80	80.80	7	35,166	0.02%
2020/03/05	35	82.89	5	83.26	82.70	30	35,040	0.09%
2020/03/04	0	0.00	5	81.50	81.70	-5	35,049	-0.01%
2020/03/03	1	81.00	1	81.70	81.00	0	34,888	0.00%
2020/03/02	10.6	79.08	2	80.10	79.20	8.6	34,638	0.02%
2020/02/27	3	80.17	2	80.10	80.30	1	34,937	0.00%
2020/02/26	5	81.40	1	81.10	81.10	4	34,982	0.01%
2020/02/25	3	81.70	6	81.20	82.30	-3	34,763	-0.01%
2020/02/24	5	80.82	2	80.70	80.70	3	34,847	0.01%
2020/02/21	8	81.90	1	81.80	81.70	7	35,036	0.02%
2020/02/20	6	83.00	3	83.00	82.80	3	36,338	0.01%
2020/02/19	0	0.00	5	83.80	83.80	-5	36,346	-0.01%
2020/02/18	1	83.30	0	0.00	83.40	1	36,642	0.00%
2020/02/17	1.4	84.11	0.2	83.90	83.90	1.2	37,750	0.00%
2020/02/14	1.1	84.54	2	84.40	84.90	-0.9	38,341	0.00%
2020/02/13	1.3	84.93	2	85.15	84.70	-0.7	39,439	0.00%
2020/02/12	2	84.90	6	84.93	85.50	-4	40,708	-0.01%
2020/02/11	1	82.80	6	82.58	82.90	-5	41,559	-0.01%
2020/02/10	8	80.56	3	80.83	82.00	5	42,608	0.01%
2020/02/06	1	83.40	9	82.68	83.60	-8	45,059	-0.02%
2020/02/05	2	82.20	3	82.20	82.20	-1	46,922	0.00%
2020/02/04	3	83.20	3	82.50	82.20	0	48,200	0.00%
2020/02/03	4	79.28	2	79.80	82.20	2	48,094	0.00%
2020/01/31	10	83.68	1	82.70	83.20	9	47,505	0.02%
2020/01/30	8.2	83.75	2.8	84.31	83.10	5.4	47,070	0.01%
2020/01/20	1	92.30	0	0.00	92.30	1	44,925	0.00%
2020/01/17	0	0.00	18	92.18	92.30	-18	44,926	-0.04%
2020/01/15	0	0.00	1	90.00	89.90	-1	45,467	0.00%
2020/01/14	0	0.00	2.2	89.80	90.00	-2.2	46,469	0.00%
2020/01/13	0	0.00	13.3	89.10	89.60	-13.3	46,698	-0.03%
2020/01/10	0	0.00	1.6	88.60	89.00	-1.6	47,630	0.00%
2020/01/09	1	87.20	3	87.33	87.10	-2	48,452	0.00%
2020/01/08	3	87.17	97	87.50	86.50	-94	48,573	-0.19%
2020/01/07	29	89.76	5	90.20	89.10	24	48,302	0.05%
2020/01/06	3	90.33	1.2	90.42	90.50	1.8	48,395	0.00%
2020/01/03	2	91.40	6	91.58	91.60	-4	48,271	-0.01%
2020/01/02	0	0.00	2	90.90	90.80	-2	48,116	0.00%
2019/12/30	1	91.20	0	0.00	90.90	1	48,265	0.00%
2019/12/26	1	90.80	0	0.00	90.80	1	48,560	0.00%
2019/12/25	0	0.00	1	90.90	91.00	-1	49,146	0.00%
2019/12/24	30	91.10	30	91.30	90.90	0	49,384	0.00%
2019/12/23	32	91.49	33	91.04	91.50	-1	49,552	0.00%
2019/12/20	1	91.70	4	91.95	91.10	-3	49,578	-0.01%
2019/12/19	33	92.15	39	91.86	92.20	-6	49,260	-0.01%
2019/12/18	11	92.43	6	92.38	92.40	5	48,958	0.01%
2019/12/17	1.2	91.28	0	0.00	91.60	1.2	48,539	0.00%
2019/12/16	1	91.60	6	91.57	91.60	-5	48,561	-0.01%
2019/12/13	0	0.00	10	91.70	91.00	-10	48,552	-0.02%
2019/12/12	0	0.00	3	92.00	91.00	-3	48,727	-0.01%
2019/12/11	40	91.10	43	90.65	91.30	-3	48,865	-0.01%
2019/12/10	1	90.30	10.8	90.37	90.30	-9.8	49,354	-0.02%
2019/12/09	0	0.00	7	91.04	91.00	-7	49,715	-0.01%
2019/12/06	6	90.33	28	89.86	90.50	-22	49,472	-0.04%
2019/12/05	1	89.90	1	90.10	89.90	0	49,467	0.00%
2019/12/04	2	88.95	4	89.10	89.50	-2	49,622	0.00%
2019/12/03	0	0.00	12	89.84	90.00	-12	49,672	-0.02%
2019/12/02	3.2	88.59	1	88.60	88.60	2.2	49,485	0.00%
2019/11/29	7	88.64	0.2	88.50	88.50	6.8	49,213	0.01%
2019/11/28	0	0.00	4	90.60	89.80	-4	48,897	-0.01%
2019/11/26	4.1	89.78	0	0.00	89.90	4.1	49,243	0.01%
2019/11/25	7	89.49	2	89.90	89.60	5	48,294	0.01%
2019/11/22	2	91.40	3	92.30	91.40	-1	47,978	0.00%
2019/11/21	9	91.23	10	91.39	92.50	-1	47,972	0.00%
2019/11/20	2	92.00	0	0.00	91.90	2	47,375	0.00%
2019/11/19	32	92.18	23.6	92.21	92.80	8.4	47,024	0.02%
2019/11/18	1	90.10	5	90.28	90.50	-4	45,679	-0.01%
2019/11/15	4	89.90	0	0.00	90.10	4	45,397	0.01%
2019/11/14	2	89.85	8	90.96	89.30	-6	45,007	-0.01%
2019/11/13	2	89.80	2	89.65	89.70	0	44,081	0.00%
2019/11/12	8	89.28	1	90.70	91.00	7	43,699	0.02%
2019/11/11	6.4	88.92	45	88.21	87.90	-38.6	42,815	-0.09%
2019/11/08	11	91.30	10	90.90	90.90	1	41,247	0.00%
2019/11/07	3	90.17	5.4	90.30	90.80	-2.4	39,749	-0.01%
2019/11/06	6	90.12	8.5	90.02	90.40	-2.5	38,542	-0.01%
2019/11/05	3	90.03	17	89.61	90.00	-14	37,282	-0.04%
2019/11/04	8	87.75	14	88.19	89.00	-6	36,054	-0.02%
2019/11/01	10	83.06	33.4	83.15	84.80	-23.4	34,294	-0.07%
2019/10/31	0	0.00	1.3	80.85	80.60	-1.3	33,093	0.00%
2019/10/30	0.3	80.00	3	80.70	80.20	-2.7	32,959	-0.01%
2019/10/29	3	80.70	5.8	80.88	80.80	-2.8	32,835	-0.01%
2019/10/28	3	80.47	4	80.55	80.10	-1	32,576	0.00%
2019/10/25	0	0.00	2	79.95	80.20	-2	32,470	-0.01%
2019/10/24	0	0.00	3.4	80.32	80.50	-3.4	32,252	-0.01%
2019/10/23	6	80.47	3	80.00	80.50	3	32,630	0.01%
2019/10/22	2	78.80	8	79.31	79.50	-6	32,364	-0.02%
2019/10/21	0	0.00	6	76.77	77.60	-6	31,601	-0.02%
2019/10/18	0	0.00	2	77.60	76.90	-2	31,704	-0.01%
2019/10/17	1	76.20	54	76.51	77.20	-53	30,791	-0.17%
2019/10/16	2	75.00	1	75.00	75.00	1	29,769	0.00%
2019/10/15	1	75.40	0	0.00	74.70	1	29,704	0.00%
2019/10/14	0	0.00	1	74.10	74.50	-1	30,027	0.00%
2019/10/09	1	72.90	0	0.00	72.90	1	29,767	0.00%
2019/10/08	0	0.00	2	73.95	74.00	-2	29,894	-0.01%
2019/10/07	1	73.50	3	73.70	73.40	-2	29,759	-0.01%
2019/10/04	3	72.27	22	72.02	72.70	-19	29,672	-0.06%
2019/10/03	5	71.84	1	72.00	72.00	4	29,708	0.01%
2019/10/02	2	72.40	9	72.40	72.30	-7	29,572	-0.02%
2019/10/01	2	72.45	1	72.50	72.60	1	29,331	0.00%
2019/09/27	1	73.60	4	73.63	73.20	-3	28,815	-0.01%
2019/09/26	3.6	74.52	1	74.10	74.00	2.6	28,901	0.01%
2019/09/25	1	74.20	1	74.80	74.80	0	28,895	0.00%
2019/09/24	1	74.80	2	74.80	74.90	-1	29,218	0.00%
2019/09/19	3	73.70	18	73.56	73.50	-15	29,314	-0.05%
2019/09/18	1	74.40	6	74.35	74.40	-5	29,144	-0.02%
2019/09/17	5	74.86	10	74.58	74.60	-5	29,059	-0.02%
2019/09/16	4	75.55	0	0.00	76.00	4	29,303	0.01%
2019/09/12	27	75.50	26.6	75.73	76.00	0.4	29,068	0.00%
2019/09/11	0	0.00	3.2	74.59	74.50	-3.2	28,869	-0.01%
2019/09/10	0	0.00	1.1	74.01	74.10	-1.1	28,884	0.00%
2019/09/09	1	75.70	0	0.00	74.70	1	29,030	0.00%
2019/09/06	2	75.30	10	75.40	75.00	-8	29,372	-0.03%
2019/09/05	2	74.60	2	74.70	74.90	0	29,587	0.00%
2019/09/04	11	74.18	2	74.20	74.30	9	29,815	0.03%
2019/09/03	2	73.95	0	0.00	73.60	2	29,905	0.01%
2019/09/02	2	74.10	0	0.00	74.00	2	30,251	0.01%
2019/08/30	0	0.00	1	73.30	74.20	-1	30,587	0.00%
2019/08/29	3	72.20	1	72.00	71.90	2	30,724	0.01%
2019/08/28	2	72.15	0	0.00	72.40	2	31,041	0.01%
2019/08/27	1	72.40	7	72.10	72.20	-6	31,307	-0.02%
2019/08/21	17	73.48	1	73.00	73.50	16	34,158	0.05%
2019/08/20	2	72.40	0	0.00	72.40	2	34,127	0.01%
2019/08/19	10	72.40	0	0.00	72.40	10	34,491	0.03%
2019/08/16	1	71.30	0	0.00	72.00	1	35,197	0.00%
2019/08/15	0	0.00	1	71.60	71.60	-1	35,147	0.00%
2019/08/14	0	0.00	3	74.13	72.60	-3	35,268	-0.01%
2019/08/13	2	73.25	0	0.00	72.90	2	35,218	0.01%
2019/08/12	6	73.67	1	74.00	73.70	5	35,749	0.01%
2019/08/08	1.6	73.40	0	0.00	73.10	1.6	36,472	0.00%
2019/08/07	1	73.10	2	73.10	72.90	-1	37,306	0.00%
2019/08/06	2	72.70	4	71.90	73.30	-2	37,843	-0.01%
2019/08/05	8	73.04	4	73.15	72.80	4	37,786	0.01%
2019/08/02	9	76.07	1	76.20	75.50	8	37,404	0.02%
2019/08/01	1	77.90	0	0.00	77.90	1	37,162	0.00%
2019/07/30	1.2	77.98	3	77.90	77.80	-1.8	37,167	0.00%
2019/07/29	0	0.00	7	78.27	78.40	-7	37,511	-0.02%
2019/07/26	15.4	78.40	1	78.30	78.40	14.4	37,626	0.04%
2019/07/25	23	78.80	2	78.15	78.60	21	37,671	0.06%
2019/07/24	9	81.16	6	81.20	81.30	3	37,192	0.01%
2019/07/23	2	81.00	22	80.40	80.90	-20	36,534	-0.05%
2019/07/22	2	80.70	24	80.20	80.60	-22	36,414	-0.06%
2019/07/18	6	79.18	5	79.70	79.00	1	36,773	0.00%
2019/07/17	18	79.69	1	80.10	79.30	17	37,533	0.05%
2019/07/16	0	0.00	3	80.07	80.00	-3	37,702	-0.01%
2019/07/15	5	76.66	3.1	77.55	78.10	1.9	38,121	0.00%
2019/07/12	6	77.78	0.6	77.70	77.60	5.4	40,175	0.01%
2019/07/11	1	78.20	1	77.90	78.20	0	41,245	0.00%
2019/07/10	1	77.90	0	0.00	77.90	1	42,238	0.00%
2019/07/09	3	78.80	0	0.00	77.90	3	43,101	0.01%
2019/07/08	3	78.70	0	0.00	79.00	3	43,727	0.01%
2019/07/05	0	0.00	1	78.10	78.20	-1	44,148	0.00%
2019/07/04	1	77.80	1	78.10	77.70	0	44,538	0.00%
2019/07/03	9	78.39	0	0.00	77.50	9	44,768	0.02%
2019/07/02	11	78.99	0	0.00	79.10	11	45,091	0.02%
2019/07/01	25	79.06	7	79.10	79.40	18	45,435	0.04%
2019/06/28	5	77.70	0	0.00	77.40	5	46,469	0.01%
2019/06/26	0	0.00	2	76.40	76.30	-2	49,037	0.00%
2019/06/25	4	76.23	1	77.10	76.40	3	48,862	0.01%
2019/06/24	2	76.35	4.1	76.24	77.10	-2.1	48,644	0.00%
2019/06/21	3	77.27	4	77.25	76.80	-1	48,291	0.00%
2019/06/20	5	77.70	8	77.55	77.70	-3	47,665	-0.01%
2019/06/19	13	77.01	2	77.00	77.20	11	47,481	0.02%
2019/06/18	5	75.78	6	76.78	75.90	-1	46,966	0.00%
2019/06/17	0	0.00	6	75.83	76.40	-6	46,586	-0.01%
2019/06/14	1.2	74.93	8.2	74.98	75.10	-7	46,296	-0.02%
2019/06/13	5	74.02	2	74.10	74.20	3	45,938	0.01%
2019/06/12	3	72.30	5	73.68	73.70	-2	45,892	0.00%
2019/06/11	4	72.40	0.1	72.50	72.40	3.9	45,480	0.01%
2019/06/10	5	71.74	0	0.00	72.10	5	45,277	0.01%
2019/06/06	11	71.21	0	0.00	71.10	11	44,971	0.02%
2019/06/05	6.6	71.61	0	0.00	71.00	6.6	44,606	0.01%
2019/06/04	5.4	72.23	0	0.00	71.80	5.4	44,249	0.01%
2019/06/03	2	72.95	2	73.05	73.40	0	43,903	0.00%
2019/05/31	5	74.10	10	74.38	73.90	-5	43,607	-0.01%
2019/05/30	1	72.30	0	0.00	73.40	1	42,989	0.00%
2019/05/29	4.2	71.33	2	70.85	72.20	2.2	42,844	0.01%
2019/05/28	9	71.53	3	71.53	71.20	6	42,521	0.01%
2019/05/27	2	71.20	3	71.67	71.40	-1	40,574	0.00%
2019/05/24	2.2	71.72	0	0.00	71.40	2.2	40,541	0.01%
2019/05/23	13	71.93	2	72.10	71.50	11	40,262	0.03%
2019/05/22	3	74.43	2	74.20	74.00	1	39,723	0.00%
2019/05/21	2.1	75.06	5	75.04	75.00	-2.9	39,988	-0.01%
2019/05/20	0	0.00	3	75.70	75.00	-3	39,825	-0.01%
2019/05/17	2	75.95	9	75.09	74.70	-7	39,707	-0.02%
2019/05/16	5	77.48	4	76.48	75.90	1	39,278	0.00%
2019/05/15	6	77.92	2	77.90	77.80	4	38,512	0.01%
2019/05/14	2	79.25	11	79.33	79.70	-9	37,886	-0.02%
2019/05/13	2	81.60	1	81.60	81.20	1	37,563	0.00%
2019/05/10	2	84.10	3	84.97	83.70	-1	37,575	0.00%
2019/05/09	2	84.75	3	85.10	84.30	-1	37,560	0.00%
2019/05/08	2	85.90	2	85.40	85.90	0	37,350	0.00%
2019/05/07	3	87.00	3	85.50	86.60	0	37,276	0.00%
2019/05/06	7	85.74	1	85.10	84.90	6	37,269	0.02%
2019/05/03	2	87.50	9	86.97	88.20	-7	36,812	-0.02%
2019/04/30	1	86.40	1	86.90	86.90	0	36,365	0.00%
2019/04/29	2	88.00	0	0.00	87.80	2	36,026	0.01%
2019/04/26	2	87.00	1	86.90	87.40	1	35,703	0.00%
2019/04/25	9	86.17	10.2	86.47	86.80	-1.2	35,423	0.00%
2019/04/24	3	86.67	3	87.30	86.90	0	35,170	0.00%
2019/04/23	14	87.84	11	88.07	88.30	3	34,864	0.01%
2019/04/22	8.2	87.86	2	88.80	87.80	6.2	34,003	0.02%
2019/04/19	17	90.58	5	89.96	88.90	12	33,706	0.04%
2019/04/18	27.2	93.73	59	93.81	91.60	-31.8	32,619	-0.10%
2019/04/17	9.2	91.50	23	91.50	91.80	-13.8	30,553	-0.05%
2019/04/16	8.2	90.04	2	90.15	89.90	6.2	29,346	0.02%
2019/04/15	19	89.41	11	88.73	89.30	8	28,411	0.03%
2019/04/12	8	86.10	18	86.19	86.50	-10	27,828	-0.04%
2019/04/11	0	0.00	3	84.00	83.80	-3	27,456	-0.01%
2019/04/10	3	83.00	9	82.92	83.00	-6	26,990	-0.02%
2019/04/09	7	82.46	1	82.20	82.50	6	26,686	0.02%
2019/04/08	0.2	82.00	1	82.40	82.40	-0.8	26,501	0.00%
2019/04/03	0	0.00	5	81.10	81.90	-5	25,825	-0.02%
2019/04/02	36.2	82.07	17	82.69	82.00	19.2	25,304	0.08%
2019/04/01	13	77.89	20	79.80	80.80	-7	23,838	-0.03%
2019/03/29	0	0.00	6.4	71.94	73.50	-6.4	21,133	-0.03%
2019/03/28	0.1	71.80	0	0.00	71.80	0.1	21,058	0.00%
2019/03/26	0.2	71.80	0	0.00	71.80	0.2	21,516	0.00%
2019/03/25	1	71.60	0	0.00	71.20	1	21,784	0.00%
2019/03/22	1	73.30	11	73.15	73.00	-10	21,732	-0.05%
2019/03/21	3	72.83	1	73.00	73.00	2	21,996	0.01%
2019/03/20	0	0.00	15.9	72.33	72.40	-15.9	22,458	-0.07%
2019/03/19	3	72.20	0	0.00	72.30	3	23,024	0.01%
2019/03/18	0.2	71.80	1	71.50	72.00	-0.8	23,226	0.00%
2019/03/12	0	0.00	9	71.21	71.20	-9	24,353	-0.04%
2019/03/11	9	70.44	1	70.60	70.40	8	24,453	0.03%
2019/03/08	4	70.75	0	0.00	70.70	4	24,916	0.02%
2019/03/07	1	71.60	0	0.00	71.60	1	25,765	0.00%
2019/03/06	0.3	72.40	0	0.00	72.50	0.3	26,193	0.00%
2019/03/04	0	0.00	5	71.70	72.20	-5	26,928	-0.02%
2019/02/27	1	72.50	2	72.80	72.70	-1	26,754	0.00%
2019/02/26	2	72.90	0	0.00	72.80	2	26,722	0.01%
2019/02/25	6	73.40	17	73.43	73.40	-11	26,937	-0.04%
2019/02/22	3	73.13	2.4	73.29	73.50	0.6	27,267	0.00%
2019/02/21	0	0.00	3	73.80	73.80	-3	27,552	-0.01%
2019/02/20	8	73.18	9	73.31	73.20	-1	27,545	0.00%
2019/02/19	18.1	71.96	0	0.00	72.00	18.1	27,169	0.07%
2019/02/18	2	71.60	2	70.95	71.00	0	27,351	0.00%
2019/02/15	0	0.00	0.7	70.50	70.30	-0.7	27,533	0.00%
2019/02/14	1.4	71.64	3	71.67	71.40	-1.6	27,638	-0.01%
2019/02/13	0	0.00	3	71.90	72.00	-3	27,733	-0.01%
2019/02/12	1	70.60	6	71.55	72.00	-5	27,694	-0.02%
2019/02/11	6.4	70.33	2	70.10	69.90	4.4	27,543	0.02%
2019/01/29	1	69.90	0	0.00	69.90	1	27,329	0.00%
2019/01/28	2	70.75	5	70.82	70.80	-3	27,288	-0.01%
2019/01/25	0	0.00	1	70.60	70.70	-1	27,511	0.00%
2019/01/24	2	69.85	0	0.00	70.00	2	27,455	0.01%
2019/01/23	1	69.70	0	0.00	69.70	1	27,740	0.00%
2019/01/22	0	0.00	1	70.60	70.70	-1	27,933	0.00%
2019/01/21	0	0.00	1	71.10	71.20	-1	28,393	0.00%
2019/01/18	3	70.50	0	0.00	70.80	3	29,728	0.01%
2019/01/16	0	0.00	0.3	70.20	70.20	-0.3	31,610	0.00%
2019/01/15	1	70.20	11.4	70.35	70.30	-10.4	31,959	-0.03%
2019/01/14	2.2	69.18	1	69.70	68.70	1.2	32,168	0.00%
2019/01/11	0	0.00	1	69.50	69.40	-1	33,547	0.00%
2019/01/10	1	69.10	0	0.00	69.30	1	33,515	0.00%
2019/01/09	1.4	69.94	5	69.62	69.90	-3.6	33,515	-0.01%
2019/01/08	1	68.60	0	0.00	68.60	1	33,510	0.00%
2019/01/07	3	68.87	1	69.00	69.30	2	33,710	0.01%
2019/01/04	5	67.66	0	0.00	67.60	5	33,606	0.01%
2019/01/03	2	69.10	1	68.70	68.90	1	33,646	0.00%
2019/01/02	4	70.75	0	0.00	70.10	4	33,501	0.01%
2018/12/28	0.4	70.80	0	0.00	70.80	0.4	33,856	0.00%
2018/12/27	0	0.00	12	71.16	70.80	-12	34,100	-0.04%
2018/12/26	4.4	70.57	0	0.00	70.20	4.4	34,354	0.01%
2018/12/25	0	0.00	4	70.45	70.70	-4	34,538	-0.01%
2018/12/24	0.4	71.10	1	71.20	71.40	-0.6	35,126	0.00%
2018/12/22	0	0.00	1	71.10	70.90	-1	35,373	0.00%
2018/12/21	6	70.48	3	70.77	71.40	3	35,779	0.01%
2018/12/20	0	0.00	7	71.56	71.50	-7	35,804	-0.02%
2018/12/19	4.2	71.03	0	0.00	71.80	4.2	35,643	0.01%
2018/12/18	1	70.80	22	70.33	70.80	-21	35,873	-0.06%
2018/12/17	1	71.60	3	71.17	71.10	-2	36,093	-0.01%
2018/12/14	1	71.70	16	71.54	71.50	-15	36,528	-0.04%
2018/12/13	27	72.37	12	72.74	73.00	15	36,813	0.04%
2018/12/12	28	70.59	14.8	70.65	71.20	13.2	37,341	0.04%
2018/12/11	5	68.60	1	68.90	68.40	4	37,568	0.01%
2018/12/10	3	67.83	5	68.10	67.70	-2	37,759	-0.01%
2018/12/07	16	69.24	0	0.00	69.10	16	37,568	0.04%
2018/12/06	6.2	69.28	1	70.30	69.00	5.2	37,365	0.01%
2018/12/05	3	72.03	0	0.00	71.60	3	36,597	0.01%
2018/12/04	6	73.78	1.5	73.84	73.40	4.5	36,922	0.01%
2018/12/03	4	73.63	5	73.74	74.00	-1	36,977	0.00%
2018/11/30	1	73.50	17.8	73.11	71.90	-16.8	36,598	-0.05%
2018/11/29	11	73.18	3	73.67	72.40	8	35,692	0.02%
2018/11/28	8	73.08	4	72.63	73.10	4	35,289	0.01%
2018/11/27	2.2	70.55	8	70.40	70.70	-5.8	34,839	-0.02%
2018/11/26	11	70.92	0	0.00	71.00	11	34,800	0.03%
2018/11/23	0	0.00	22	70.20	70.00	-22	34,663	-0.06%
2018/11/22	1.4	69.86	0	0.00	69.50	1.4	34,653	0.00%
2018/11/21	13	70.30	1	70.60	70.60	12	34,466	0.03%
2018/11/20	1.2	71.63	1	71.00	71.00	0.2	34,147	0.00%
2018/11/16	1	74.30	0	0.00	74.30	1	34,199	0.00%
2018/11/15	1	73.00	1.5	73.37	74.50	-0.5	35,037	0.00%
2018/11/14	5	73.86	21	73.45	73.30	-16	34,998	-0.05%
2018/11/13	3	74.10	1	74.40	74.40	2	34,972	0.01%
2018/11/12	0	0.00	0.5	76.30	76.20	-0.5	34,899	0.00%
2018/11/09	5	76.12	1	75.70	76.10	4	35,101	0.01%
2018/11/08	3	76.67	1	76.80	76.60	2	35,138	0.01%
2018/11/07	2.4	77.92	0	0.00	77.90	2.4	35,022	0.01%
2018/11/06	2	78.20	0	0.00	77.30	2	35,016	0.01%
2018/11/01	2	79.30	0.4	79.90	79.90	1.6	35,105	0.00%
2018/10/31	10	78.10	10.8	78.29	78.80	-0.8	35,267	0.00%
2018/10/30	0.2	76.40	3	76.40	76.40	-2.8	35,030	-0.01%
2018/10/29	2.2	76.66	1	78.20	75.50	1.2	35,063	0.00%
2018/10/26	1	77.40	54	79.29	76.20	-53	35,074	-0.15%
2018/10/17	13	70.12	10	70.38	68.10	3	34,592	0.01%
2018/10/16	4.5	70.14	7.5	70.25	70.40	-3	33,758	-0.01%
2018/10/15	5.2	70.68	13	70.60	70.50	-7.8	33,489	-0.02%
2018/10/12	20	70.60	1.3	71.64	71.90	18.7	33,508	0.06%
2018/10/11	24	70.75	6	70.57	70.10	18	33,512	0.05%
2018/10/09	3	75.53	1	75.80	75.30	2	32,293	0.01%
2018/10/08	10	75.65	7.2	75.61	75.50	2.8	32,342	0.01%
2018/10/05	14.3	75.61	0	0.00	75.60	14.3	32,631	0.04%
2018/10/04	17	76.41	0	0.00	76.20	17	32,542	0.05%
2018/10/03	3	77.70	0	0.00	77.80	3	32,668	0.01%
2018/10/02	14	78.51	10	79.06	78.10	4	32,896	0.01%
2018/10/01	32	79.92	4	80.05	79.90	28	32,641	0.09%
2018/09/28	1.5	79.33	0	0.00	79.20	1.5	32,840	0.00%
2018/09/27	2	77.50	0	0.00	78.70	2	32,499	0.01%
2018/09/26	1	77.30	0	0.00	77.30	1	32,279	0.00%
2018/09/21	1.5	75.57	0	0.00	75.80	1.5	32,370	0.00%
2018/09/20	1.5	75.67	0	0.00	75.60	1.5	32,265	0.00%
2018/09/19	4	76.10	0	0.00	76.40	4	32,294	0.01%
2018/09/18	10.5	76.20	0	0.00	75.80	10.5	32,335	0.03%
2018/09/17	4	77.63	12	77.60	77.80	-8	32,456	-0.02%
2018/09/14	1	77.90	7.4	77.47	77.90	-6.4	32,799	-0.02%
2018/09/13	2	76.15	0	0.00	76.00	2	32,828	0.01%
2018/09/12	5	76.74	15	76.80	77.00	-10	32,740	-0.03%
2018/09/11	18	77.38	1	77.30	77.70	17	32,803	0.05%
2018/09/10	13	75.59	89	75.28	75.10	-76	33,096	-0.23%
2018/09/07	19	77.92	2	78.20	77.70	17	32,715	0.05%
2018/09/06	5.5	79.33	0	0.00	79.30	5.5	32,743	0.02%
2018/09/05	5	80.30	0	0.00	80.10	5	32,558	0.02%
2018/09/04	5	80.20	0	0.00	80.10	5	32,939	0.02%
2018/08/31	1	80.50	0	0.00	80.50	1	34,592	0.00%
2018/08/30	2	81.10	0	0.00	80.90	2	35,372	0.01%
2018/08/28	1.1	81.22	0	0.00	81.20	1.1	35,877	0.00%
2018/08/27	2	80.95	0	0.00	81.00	2	36,077	0.01%
2018/08/24	0	0.00	9	81.20	81.10	-9	36,106	-0.02%
2018/08/20	2	81.05	0	0.00	81.00	2	38,555	0.01%
2018/08/17	1	81.50	0	0.00	81.10	1	39,047	0.00%
2018/08/16	11	81.43	0	0.00	81.20	11	39,033	0.03%
2018/08/15	8	80.58	2	80.60	81.10	6	38,932	0.02%
2018/08/14	14	81.99	2	81.00	81.30	12	38,576	0.03%
2018/08/13	0	0.00	2	85.45	83.80	-2	37,744	-0.01%
2018/08/10	3	85.87	6	85.95	85.90	-3	37,559	-0.01%
2018/08/09	0	0.00	3	85.40	85.20	-3	37,496	-0.01%
2018/08/08	1.1	84.99	4	84.98	85.00	-2.9	37,984	-0.01%
2018/08/07	0	0.00	6	84.77	84.40	-6	38,653	-0.02%
2018/08/06	0.3	84.50	0.2	84.50	84.60	0.1	40,277	0.00%
2018/08/03	1	83.80	0	0.00	83.80	1	40,685	0.00%
2018/08/02	0	0.00	2	84.15	82.80	-2	40,725	0.00%
2018/08/01	1	83.90	1	84.10	84.10	0	40,747	0.00%
2018/07/31	0	0.00	1	83.70	83.80	-1	40,718	0.00%
2018/07/30	8	84.00	18	83.89	84.20	-10	40,734	-0.02%
2018/07/27	2	83.15	0	0.00	83.20	2	40,533	0.00%
2018/07/25	1	82.70	0	0.00	82.70	1	41,156	0.00%
2018/07/24	0	0.00	1.2	85.61	85.20	-1.2	41,023	0.00%
2018/07/23	2	85.25	5	85.50	85.50	-3	40,405	-0.01%
2018/07/20	11.1	85.63	0.2	85.20	85.30	11	40,448	0.03%
2018/07/19	2	85.05	5.1	84.98	85.20	-3.1	40,634	-0.01%
2018/07/18	0.1	84.10	5	84.08	84.10	-5	41,177	-0.01%
2018/07/13	1	81.70	0	0.00	82.90	1	42,018	0.00%
2018/07/12	0.1	81.50	1	81.30	81.20	-0.9	42,639	0.00%
2018/07/11	2	81.60	1	81.60	81.60	1	42,885	0.00%
2018/07/10	0	0.00	13.1	81.04	80.50	-13.1	42,680	-0.03%
2018/07/09	1	80.70	12	81.13	80.80	-11	42,584	-0.03%
2018/07/06	8	80.54	11	80.66	80.50	-3	42,830	-0.01%
2018/07/05	1	81.00	8	81.04	81.20	-7	42,840	-0.02%
2018/07/03	1	81.00	0	0.00	80.70	1	43,802	0.00%
2018/07/02	6	81.72	0	0.00	81.00	6	44,386	0.01%
2018/06/29	1	82.80	3	82.31	83.20	-2	44,722	0.00%
2018/06/28	0.1	80.90	0.1	80.90	80.50	0	46,328	0.00%
2018/06/27	10	81.11	0	0.00	80.90	10	46,430	0.02%
2018/06/26	8	80.83	2	80.70	81.00	6	46,386	0.01%
2018/06/25	3.2	81.70	15	81.70	81.50	-11.9	46,072	-0.03%
2018/06/22	4	82.25	0	0.00	82.30	4	45,973	0.01%
2018/06/20	5.1	82.38	11	82.33	83.00	-5.9	46,402	-0.01%
2018/06/19	2	83.20	0	0.00	83.00	2	46,024	0.00%
2018/06/15	2.2	84.65	3	84.67	85.00	-0.9	45,391	0.00%
2018/06/14	13	86.36	4	86.15	85.50	9	44,934	0.02%
2018/06/13	2	87.75	0	0.00	87.80	2	44,377	0.00%
2018/06/12	1	87.30	2	87.60	87.70	-1	45,087	0.00%
2018/06/11	3.1	87.47	7.1	87.73	87.40	-4.1	45,024	-0.01%
2018/06/08	32.1	89.59	10	89.57	88.30	22.1	45,184	0.05%
2018/06/07	3.1	90.25	3	90.13	91.20	0.1	44,916	0.00%
2018/06/06	0	0.00	11	88.76	89.10	-11	44,888	-0.02%
2018/06/05	4	88.05	7	88.20	88.10	-3	45,553	-0.01%
2018/06/04	0	0.00	3.8	87.80	87.80	-3.8	45,573	-0.01%
2018/06/01	10	86.40	0	0.00	86.60	10	45,724	0.02%
2018/05/31	5	87.24	2	87.20	85.70	3	45,907	0.01%
2018/05/30	1	86.90	10	87.12	87.40	-9	45,020	-0.02%
2018/05/29	5	88.90	6	88.02	87.60	-1	44,829	0.00%
2018/05/28	1	88.30	11	88.40	88.80	-10	44,821	-0.02%
2018/05/25	21	85.91	11	85.84	86.50	10	44,419	0.02%
2018/05/24	2	84.40	1	84.20	84.10	1	44,188	0.00%
2018/05/23	7	83.84	3	84.10	83.60	4	44,702	0.01%
2018/05/22	3	84.63	7	84.20	84.00	-4	45,124	-0.01%
2018/05/21	3	85.03	1	85.20	85.00	2	45,700	0.00%
2018/05/18	1	84.80	5	84.60	83.90	-4	46,339	-0.01%
2018/05/17	0	0.00	2	85.15	84.20	-2	47,022	0.00%
2018/05/16	16	84.71	3	84.50	84.60	13	47,215	0.03%
2018/05/15	3	87.67	6	88.83	86.00	-3	47,488	-0.01%
2018/05/14	8.2	89.70	22	88.66	89.00	-13.8	48,662	-0.03%
2018/05/11	5	84.50	6.7	84.49	85.00	-1.7	47,388	0.00%
2018/05/10	0	0.00	3	82.67	82.90	-3	47,391	-0.01%
2018/05/09	5	81.92	1	81.90	81.80	4	47,644	0.01%
2018/05/08	1.1	82.32	1	82.00	82.60	0.1	48,053	0.00%
2018/05/04	3	80.73	0	0.00	80.40	3	48,519	0.01%
2018/05/03	9	80.39	0	0.00	80.10	9	48,855	0.02%
2018/04/30	14.1	82.64	1	82.90	82.90	13.1	49,029	0.03%
2018/04/27	23	81.01	4	81.00	81.50	19	49,363	0.04%
2018/04/26	10	80.80	1	80.50	80.60	9	49,915	0.02%
2018/04/25	16	80.08	8	80.08	80.40	8	50,957	0.02%
2018/04/24	17	81.03	5.2	81.15	80.60	11.8	51,057	0.02%
2018/04/23	6	83.10	2	83.15	83.00	4	50,484	0.01%
2018/04/20	3	83.83	3	84.20	84.00	0	50,371	0.00%
2018/04/19	10	84.34	1	85.20	85.00	9	50,547	0.02%
2018/04/18	22	85.26	11.2	86.08	84.80	10.8	50,204	0.02%
2018/04/17	22	86.69	3	86.67	86.50	19	50,087	0.04%
2018/04/16	1	87.40	1	87.40	87.60	0	50,333	0.00%
2018/04/13	4	87.03	5	87.00	87.00	-1	50,506	0.00%
2018/04/12	23.1	87.06	1	87.10	86.80	22.1	50,851	0.04%
2018/04/11	18	87.94	2	88.65	87.30	16	51,181	0.03%
2018/04/10	6	87.13	1	87.00	87.00	5	51,411	0.01%
2018/04/09	4.2	87.50	1	87.30	87.40	3.2	51,757	0.01%
2018/04/03	27	87.21	1	86.90	87.20	26	51,281	0.05%
2018/04/02	15	88.66	36	88.51	88.10	-21	50,921	-0.04%
2018/03/31	30.7	88.89	0	0.00	88.50	30.7	50,680	0.06%
2018/03/30	4	91.23	2	91.55	91.40	2	48,765	0.00%
2018/03/29	4	89.98	1	90.00	90.00	3	48,632	0.01%
2018/03/28	6	90.20	0	0.00	90.10	6	48,333	0.01%
2018/03/27	0.1	91.30	0	0.00	91.20	0.1	48,237	0.00%
2018/03/26	4	90.08	1	89.90	90.20	3	48,082	0.01%
2018/03/23	28	90.94	5	90.40	90.40	23	48,202	0.05%
2018/03/22	2	92.70	2.9	92.90	92.80	-0.9	48,376	0.00%
2018/03/21	9	92.66	9	92.51	92.40	0	48,263	0.00%
2018/03/20	7	92.61	15	92.67	92.60	-8	48,615	-0.02%
2018/03/19	6	92.70	7	92.93	92.90	-1	48,662	0.00%
2018/03/16	23	93.18	9	93.64	92.80	14	48,767	0.03%
2018/03/15	16.6	93.25	6	93.90	93.40	10.6	48,424	0.02%
2018/03/14	21	93.85	6	93.67	93.30	15	48,939	0.03%
2018/03/13	9.2	95.95	15.8	95.34	95.20	-6.6	48,868	-0.01%
2018/03/12	13	93.93	15	94.00	94.30	-2	48,136	0.00%
2018/03/09	4	91.35	9	91.82	91.90	-5	48,311	-0.01%
2018/03/08	1	89.20	11	89.50	89.40	-10	48,434	-0.02%
2018/03/07	12	88.73	8	89.35	88.50	4	48,600	0.01%
2018/03/06	1	88.00	7	88.47	88.20	-6	49,225	-0.01%
2018/03/05	2	87.40	0	0.00	87.00	2	49,994	0.00%
2018/03/02	4	87.33	3	87.27	87.80	1	49,680	0.00%
2018/03/01	1.2	88.03	0	0.00	87.90	1.2	49,850	0.00%
2018/02/27	7.1	89.17	3	89.47	88.10	4.1	49,752	0.01%
2018/02/26	6	89.63	6	89.10	88.80	0	49,448	0.00%
2018/02/23	2	88.90	0	0.00	88.90	2	49,325	0.00%
2018/02/22	2	87.95	1	87.80	87.90	1	49,530	0.00%
2018/02/21	8	88.59	2	88.60	88.20	6	49,335	0.01%
2018/02/12	14.2	87.93	1.3	88.28	87.60	12.9	48,915	0.03%
2018/02/09	25	87.25	6	87.67	87.50	19	48,743	0.04%
2018/02/08	15	89.50	20	89.50	89.00	-5	48,453	-0.01%
2018/02/07	44	90.56	2	90.00	90.00	42	49,905	0.08%
2018/02/06	43	89.66	101	89.76	89.20	-58	49,153	-0.12%	大賣/
2018/02/05	14	93.18	0	0.00	92.80	14	47,142	0.03%
2018/02/02	2	94.55	1	95.00	95.20	1	47,140	0.00%
2018/02/01	6.1	93.44	1	94.30	93.50	5.1	47,024	0.01%
2018/01/31	3	92.80	2	92.90	92.20	1	46,756	0.00%
2018/01/30	6	94.13	12	94.00	93.60	-6	46,299	-0.01%
2018/01/29	2.1	95.03	2	94.75	94.70	0.1	46,043	0.00%
2018/01/26	7	95.31	4	95.48	95.40	3	45,847	0.01%
2018/01/25	0	0.00	6	95.23	95.40	-6	45,486	-0.01%
2018/01/24	6	96.13	2	96.00	95.90	4	44,848	0.01%
2018/01/23	4	95.75	2.1	95.82	96.90	1.9	44,696	0.00%
2018/01/22	7	96.67	8	96.70	96.60	-1	44,513	0.00%
2018/01/19	7	95.69	8	96.59	96.90	-1	43,848	0.00%
2018/01/18	1	93.80	0.3	94.20	93.80	0.7	42,486	0.00%
2018/01/17	16	93.00	3	93.07	93.40	13	42,043	0.03%
2018/01/16	4	93.33	0	0.00	93.40	4	41,887	0.01%
2018/01/15	5	92.86	4	93.03	93.30	1	41,766	0.00%
2018/01/12	1	92.00	2	92.15	91.80	-1	41,540	0.00%
2018/01/11	8	91.14	1	91.50	91.40	7	41,459	0.02%
2018/01/10	23.3	90.85	1	90.90	90.80	22.3	40,939	0.05%
2018/01/09	4	91.90	0	0.00	91.80	4	40,640	0.01%
2018/01/08	10	91.85	1	91.80	91.80	9	40,616	0.02%
2018/01/05	6	91.93	2	92.60	93.00	4	40,275	0.01%
2018/01/04	8	92.98	0	0.00	92.60	8	39,996	0.02%
2018/01/03	3	94.00	0	0.00	94.00	3	39,819	0.01%
2018/01/02	0	0.00	2	94.80	95.00	-2	39,215	-0.01%