鴻海 (2317)-元富-埔里券商分點個股進出

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
5916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－元富-埔里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-埔里券商分點個股進出
元富-埔里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	4	156.88	13	157.50	156.00	-9	107,787	-0.01%
2024/05/02	9.2	152.81	3	153.83	154.00	6.2	107,073	0.01%
2024/04/30	9.1	157.59	15	157.87	156.00	-5.9	106,176	-0.01%
2024/04/29	4	158.88	26.4	158.76	158.50	-22.4	105,289	-0.02%
2024/04/26	7	155.86	22.6	155.60	155.00	-15.6	104,036	-0.02%
2024/04/25	55.7	152.65	5	152.10	151.50	50.7	102,659	0.05%
2024/04/24	5.5	154.76	41.1	152.79	156.00	-35.6	101,157	-0.04%
2024/04/23	3	144.83	2.3	144.30	144.00	0.7	98,752	0.00%
2024/04/22	22.2	143.14	20	144.48	143.00	2.2	98,059	0.00%
2024/04/19	23.9	142.45	7.1	142.94	143.00	16.8	97,247	0.02%
2024/04/18	9.6	146.90	3	147.83	148.00	6.6	95,526	0.01%
2024/04/17	7.4	143.96	10	145.10	146.50	-2.6	94,851	0.00%
2024/04/16	26	139.95	15.5	141.52	141.00	10.5	93,480	0.01%
2024/04/15	17.5	146.33	5	146.80	146.00	12.5	90,976	0.01%
2024/04/12	9.8	150.95	21	151.61	150.50	-11.2	89,690	-0.01%
2024/04/11	26	150.32	21.2	148.96	150.00	4.8	87,961	0.01%
2024/04/10	19.4	156.00	4.4	154.85	154.50	15	85,355	0.02%
2024/04/09	14.1	158.21	16.7	159.63	158.00	-2.6	84,044	0.00%
2024/04/08	8.4	157.39	24	157.77	158.00	-15.7	82,682	-0.02%
2024/04/03	18.4	156.86	7	157.72	159.00	11.3	81,311	0.01%
2024/04/02	42.3	158.59	74.4	154.81	159.00	-32.1	79,344	-0.04%
2024/04/01	8.2	151.66	21	151.86	150.50	-12.8	76,692	-0.02%
2024/03/29	50.5	152.51	5.4	152.67	150.00	45.1	75,560	0.06%
2024/03/28	18.8	153.11	27.2	154.45	155.50	-8.3	73,210	-0.01%
2024/03/27	4.5	148.39	24.4	146.98	148.50	-19.9	70,339	-0.03%
2024/03/26	17.5	144.35	34.4	143.54	142.00	-16.9	68,483	-0.02%
2024/03/25	9	145.50	1	146.50	145.50	8	66,381	0.01%
2024/03/22	24.9	144.66	16.9	145.53	145.50	8.1	64,505	0.01%
2024/03/21	12.2	141.72	37.1	142.08	142.50	-24.8	61,032	-0.04%
2024/03/20	13.4	139.10	20.5	139.11	138.00	-7.1	58,649	-0.01%
2024/03/19	13	132.85	10.5	133.29	136.00	2.5	55,781	0.00%
2024/03/18	10.2	133.97	63.6	133.46	136.00	-53.4	53,182	-0.10%
2024/03/15	17.1	131.27	108.6	131.41	132.00	-91.5	49,532	-0.18%	大賣/
2024/03/14	6	120.58	25.7	119.72	121.00	-19.7	43,236	-0.05%
2024/03/13	15.2	121.67	60.1	120.56	120.50	-44.9	40,314	-0.11%
2024/03/12	25	117.64	107.2	115.77	119.00	-82.2	34,910	-0.24%	大賣/
2024/03/11	2	109.75	25.2	109.11	109.50	-23.2	29,389	-0.08%
2024/03/08	2	107.00	7	106.21	105.00	-5	27,431	-0.02%
2024/03/07	0.1	108.00	6.7	107.89	107.50	-6.7	26,533	-0.03%
2024/03/06	3.3	106.61	6.5	106.48	106.50	-3.2	26,183	-0.01%
2024/03/05	12	107.17	35.5	107.63	106.50	-23.5	26,190	-0.09%
2024/03/04	4.6	105.13	40	105.25	106.50	-35.4	25,463	-0.14%
2024/03/01	1	102.99	10	103.00	102.00	-9	24,125	-0.04%
2024/02/29	0	0.00	60	103.50	103.00	-60	24,041	-0.25%
2024/02/27	0	0.00	2	103.75	103.50	-2	23,750	-0.01%
2024/02/26	0	0.00	1.4	103.86	103.50	-1.4	23,649	-0.01%
2024/02/23	1	103.50	12	103.46	103.00	-11	23,790	-0.05%
2024/02/22	1	103.00	2	103.50	103.50	-1	24,119	0.00%
2024/02/21	1	103.50	0	0.00	103.00	1	24,289	0.00%
2024/02/20	3	103.83	5	103.70	103.50	-2	24,762	-0.01%
2024/02/19	1.9	102.24	1	102.00	103.00	0.9	24,617	0.00%
2024/02/16	4.1	101.00	2	101.00	101.50	2.1	25,053	0.01%
2024/02/15	1	101.48	2	101.50	101.00	-1	25,287	0.00%
2024/02/05	3	101.83	3	101.83	101.50	0	25,125	0.00%
2024/02/02	2	102.00	3	102.00	102.00	-1	25,105	0.00%
2024/02/01	0	0.00	5	102.00	103.00	-5	25,344	-0.02%
2024/01/31	0.3	102.00	7	102.00	102.50	-6.7	25,428	-0.03%
2024/01/29	1.2	102.50	2	102.50	102.50	-0.8	25,927	0.00%
2024/01/26	0.1	102.00	1.2	102.92	102.50	-1.1	26,364	0.00%
2024/01/25	0	0.00	2	101.75	102.00	-2	26,353	-0.01%
2024/01/24	0	100.50	0	0.00	100.50	0	26,387	0.00%
2024/01/23	0	100.50	0	0.00	101.00	0	27,103	0.00%
2024/01/22	3	100.33	2	100.00	99.90	1	29,035	0.00%
2024/01/19	0	0.00	3	100.50	100.50	-3	29,204	-0.01%
2024/01/18	7	99.33	11	99.55	99.90	-4	29,563	-0.01%
2024/01/17	24.3	99.29	10	98.85	98.60	14.3	29,936	0.05%
2024/01/16	16.1	99.94	5	99.80	100.00	11.1	30,976	0.04%
2024/01/15	3	100.17	0	0.00	100.00	3	31,922	0.01%
2024/01/12	3	100.50	4	100.50	100.50	-1	32,081	0.00%
2024/01/11	10	100.32	5	100.50	100.50	5	32,209	0.02%
2024/01/10	2.1	100.52	0	0.00	100.00	2.1	32,083	0.01%
2024/01/09	10.1	101.50	1.5	101.67	101.00	8.6	31,963	0.03%
2024/01/08	6	102.08	3	102.67	101.50	3	31,828	0.01%
2024/01/05	1	104.00	0	0.00	104.00	1	31,693	0.00%
2024/01/04	0	0.00	7	104.36	104.00	-7	31,937	-0.02%
2024/01/03	0	0.00	2	104.00	104.50	-2	32,154	-0.01%
2024/01/02	0	0.00	7.1	104.64	105.00	-7.1	32,305	-0.02%
2023/12/29	1	104.00	2.3	104.50	104.50	-1.3	32,250	0.00%
2023/12/28	0	0.00	1	103.50	104.00	-1	32,274	0.00%
2023/12/27	1.1	103.50	3.4	103.50	103.50	-2.3	32,180	-0.01%
2023/12/26	0	0.00	3.1	103.50	104.00	-3.1	32,097	-0.01%
2023/12/25	0	0.00	5	103.50	103.50	-5	32,284	-0.02%
2023/12/21	1	103.00	2	103.50	103.50	-1	32,468	0.00%
2023/12/20	0.1	103.08	19.5	103.51	104.50	-19.4	32,160	-0.06%
2023/12/19	1	101.50	0	0.00	102.50	1	31,507	0.00%
2023/12/18	1.1	101.50	2	101.75	102.00	-0.9	31,329	0.00%
2023/12/15	5.1	101.41	2	101.25	101.50	3.1	31,177	0.01%
2023/12/14	1.2	101.91	7	101.50	102.00	-5.8	30,726	-0.02%
2023/12/13	2	101.00	11	101.00	101.00	-9	30,500	-0.03%
2023/12/12	10.1	101.00	0	0.00	101.00	10.1	30,839	0.03%
2023/12/11	2	100.50	0	0.00	101.00	2	30,769	0.01%
2023/12/08	2	101.25	0	0.00	101.50	2	30,658	0.01%
2023/12/07	2.2	101.00	1	101.00	101.00	1.2	30,887	0.00%
2023/12/06	12	101.21	1	101.00	101.00	11	30,950	0.04%
2023/12/05	0.1	101.00	0	0.00	101.00	0.1	30,895	0.00%
2023/12/04	3	100.83	2	101.00	101.00	1	30,773	0.00%
2023/12/01	2.1	100.51	0	0.00	100.50	2.1	30,811	0.01%
2023/11/29	9.1	102.00	0.1	102.00	102.00	8.9	30,267	0.03%
2023/11/28	5.1	102.20	5.4	102.50	102.50	-0.4	29,970	0.00%
2023/11/27	2	102.25	0	0.00	101.50	2	30,482	0.01%
2023/11/24	4	101.50	0.2	101.50	101.50	3.9	30,442	0.01%
2023/11/22	1	103.50	29	103.24	102.00	-28	31,063	-0.09%
2023/11/21	0	0.00	6.3	102.00	102.50	-6.3	30,942	-0.02%
2023/11/20	0.1	101.00	1	101.00	101.00	-0.9	31,170	0.00%
2023/11/17	1.1	103.40	9.3	102.28	102.50	-8.3	30,949	-0.03%
2023/11/16	4.1	100.88	3	100.83	101.00	1.1	30,387	0.00%
2023/11/15	9.1	100.01	6.2	100.10	100.50	2.9	30,054	0.01%
2023/11/14	3.1	99.77	11	99.98	100.00	-8	29,488	-0.03%
2023/11/13	8.5	97.72	0	0.00	97.70	8.5	29,120	0.03%
2023/11/10	5.3	97.12	1	97.30	97.20	4.3	29,544	0.01%
2023/11/09	2.2	98.00	14.2	98.21	97.90	-12	30,337	-0.04%
2023/11/08	4.6	96.92	2	97.00	97.00	2.6	30,321	0.01%
2023/11/07	15.2	95.72	0	0.00	96.10	15.2	30,373	0.05%
2023/11/06	4	96.73	6	97.17	96.40	-2	30,281	-0.01%
2023/11/03	21.5	95.67	18.1	95.65	95.80	3.4	29,982	0.01%
2023/11/02	8.1	96.51	2	97.00	97.00	6	29,758	0.02%
2023/11/01	4	95.98	0	0.00	95.60	4	30,097	0.01%
2023/10/31	9.3	96.20	5	96.34	96.50	4.3	30,309	0.01%
2023/10/30	32.5	95.40	2	95.15	94.50	30.5	29,933	0.10%
2023/10/27	7.2	98.39	0.6	98.70	98.20	6.6	28,083	0.02%
2023/10/26	15	98.38	1	98.50	98.50	14	28,036	0.05%
2023/10/25	2.2	98.85	3	99.00	99.00	-0.8	27,773	0.00%
2023/10/24	36.4	98.54	8.8	98.43	98.30	27.6	27,620	0.10%
2023/10/23	43.9	100.70	7	100.22	100.50	36.8	26,288	0.14%
2023/10/20	7.1	104.22	0	0.00	103.50	7.1	25,919	0.03%
2023/10/19	8	103.31	1	104.00	103.50	7	25,714	0.03%
2023/10/18	5	105.30	1	106.50	105.50	4	25,514	0.02%
2023/10/16	3.7	106.99	1	107.00	107.00	2.7	26,265	0.01%
2023/10/13	1	107.50	1.1	107.00	107.50	-0.1	26,851	0.00%
2023/10/12	0	0.00	7	106.93	107.00	-7	27,096	-0.03%
2023/10/11	1	106.49	9.6	106.20	106.00	-8.6	27,348	-0.03%
2023/10/06	1.1	105.50	11	105.50	105.50	-9.9	27,369	-0.04%
2023/10/05	5.3	103.70	5	103.50	103.50	0.3	27,528	0.00%
2023/10/04	12	102.96	0	0.00	103.00	12	27,645	0.04%
2023/10/03	12	104.00	0	0.00	104.00	12	27,599	0.04%
2023/10/02	10	104.65	11	104.50	104.50	-1	27,816	0.00%
2023/09/28	12	103.50	0	0.00	104.00	12	28,735	0.04%
2023/09/27	3	103.83	0	0.00	104.00	3	29,226	0.01%
2023/09/26	4	104.38	2	104.00	104.00	2	30,286	0.01%
2023/09/25	3	105.00	0.1	105.50	105.50	2.9	31,242	0.01%
2023/09/22	3.1	105.02	0	0.00	105.00	3.1	31,773	0.01%
2023/09/21	5	105.10	1	105.50	105.00	4	32,181	0.01%
2023/09/20	2.2	106.27	0	0.00	106.00	2.2	32,555	0.01%
2023/09/19	1	107.50	2.2	106.55	106.50	-1.2	33,360	0.00%
2023/09/18	0.1	106.00	0	0.00	106.50	0.1	34,796	0.00%
2023/09/15	7	106.43	0	0.00	106.00	7	35,058	0.02%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	5	106.00	0	0.00	106.00	5	35,116	0.01%
2023/09/12	2	106.50	11	107.00	107.50	-9	35,594	-0.03%
2023/09/11	1.2	105.50	0	0.00	105.00	1.2	35,679	0.00%
2023/09/08	1.1	105.50	0.1	105.50	106.00	1	35,975	0.00%
2023/09/07	4.2	105.76	1	106.00	105.50	3.2	36,936	0.01%
2023/09/06	3.1	106.01	0	0.00	106.00	3.1	38,325	0.01%
2023/09/05	1	106.50	5	106.50	107.00	-4	38,319	-0.01%
2023/09/04	7	106.06	0	0.00	106.50	7	38,384	0.02%
2023/09/01	0.1	107.00	1	107.00	107.50	-0.9	38,403	0.00%
2023/08/31	2.1	106.00	0	0.00	106.50	2.1	38,772	0.01%
2023/08/30	4.1	106.00	0	0.00	106.00	4.1	38,234	0.01%
2023/08/29	11.4	105.91	0	0.00	106.00	11.4	38,783	0.03%
2023/08/28	5	108.60	5	108.50	108.00	0	38,485	0.00%
2023/08/25	6	108.50	0	0.00	108.00	6	39,185	0.02%
2023/08/24	0	109.50	18.2	109.75	109.50	-18.2	40,302	-0.05%
2023/08/22	0	106.50	0.1	106.50	106.50	-0.1	41,061	0.00%
2023/08/21	2	106.00	0	0.00	106.00	2	41,271	0.00%
2023/08/18	3	106.17	2.4	106.43	106.00	0.7	41,354	0.00%
2023/08/17	0.6	107.15	1	106.00	106.50	-0.4	41,432	0.00%
2023/08/16	10	105.70	0	0.00	105.50	10	41,323	0.02%
2023/08/15	18.2	107.58	0	0.00	107.00	18.2	41,146	0.04%
2023/08/14	0.1	110.00	30.1	110.00	110.00	-30	40,542	-0.07%
2023/08/11	4.1	108.76	0	0.00	108.50	4.1	40,690	0.01%
2023/08/10	0	0.00	0.1	110.00	110.00	-0.1	41,012	0.00%
2023/08/09	1	110.50	1	111.00	110.50	0	41,109	0.00%
2023/08/07	5	110.10	5.1	111.98	109.50	-0.1	41,823	0.00%
2023/08/04	1	110.00	6	110.42	111.00	-5	41,358	-0.01%
2023/08/02	3	108.00	0.2	109.00	108.00	2.8	41,384	0.01%
2023/07/31	2	108.50	0	0.00	108.50	2	40,803	0.00%
2023/07/28	2.5	109.90	0	0.00	109.50	2.5	40,510	0.01%
2023/07/26	0	0.00	2.5	111.80	111.50	-2.5	40,899	-0.01%
2023/07/25	2	110.75	14	110.32	112.00	-12	40,721	-0.03%
2023/07/24	1	108.00	0.1	108.00	108.00	0.9	39,989	0.00%
2023/07/21	3	107.33	0	0.00	107.50	3	40,226	0.01%
2023/07/20	5.1	108.30	0	0.00	108.00	5.1	40,260	0.01%
2023/07/19	9	110.00	0.1	109.00	108.50	8.9	40,018	0.02%
2023/07/18	1.2	112.33	19.3	111.66	112.00	-18.1	39,654	-0.05%
2023/07/17	1.2	109.96	2.9	110.00	110.50	-1.8	39,110	0.00%
2023/07/14	2.5	108.17	1	108.50	109.50	1.5	38,735	0.00%
2023/07/13	0	0.00	1.2	108.50	107.00	-1.2	38,284	0.00%
2023/07/12	1	107.00	14	106.93	107.50	-13	38,042	-0.03%
2023/07/11	6.2	104.84	0	105.50	105.00	6.2	37,842	0.02%
2023/07/10	4.1	105.37	2	104.75	104.50	2.1	37,828	0.01%
2023/07/07	5.1	105.30	0	0.00	105.50	5.1	37,756	0.01%
2023/07/06	20.5	105.86	6	106.50	105.50	14.5	37,732	0.04%
2023/07/05	9.5	108.18	12.2	108.87	108.50	-2.7	36,789	-0.01%
2023/07/04	30.3	110.96	5	110.70	110.00	25.3	36,139	0.07%
2023/07/03	7	114.50	36	114.53	115.00	-29	35,462	-0.08%
2023/06/30	1	112.50	10	112.20	113.00	-9	34,309	-0.03%
2023/06/29	7	114.07	1	115.50	113.00	6	33,829	0.02%
2023/06/28	4.1	114.88	8	114.69	115.00	-4	33,522	-0.01%
2023/06/27	14	114.64	0	0.00	114.00	14	33,179	0.04%
2023/06/26	8	115.38	12	115.25	115.50	-4	32,601	-0.01%
2023/06/21	3.2	112.66	2	113.00	113.00	1.2	32,082	0.00%
2023/06/20	0.1	112.50	0	0.00	112.50	0.1	32,028	0.00%
2023/06/16	2.1	111.74	2	112.50	111.00	0.1	31,825	0.00%
2023/06/15	18.2	111.89	13	112.00	111.50	5.2	31,398	0.02%
2023/06/14	5	112.20	0	112.00	112.50	5	31,855	0.02%
2023/06/13	5.3	112.21	21.2	112.26	112.50	-15.9	31,723	-0.05%
2023/06/12	0	0.00	55	109.85	110.50	-55	30,901	-0.18%
2023/06/09	2	108.00	3	107.83	108.00	-1	29,760	0.00%
2023/06/08	2.2	107.50	0	0.00	107.00	2.2	29,876	0.01%
2023/06/07	3	107.50	10	107.75	108.00	-7	30,051	-0.02%
2023/06/06	23	106.91	4	107.00	107.00	19	30,703	0.06%
2023/06/05	2	108.00	58	108.07	107.50	-56	30,622	-0.18%
2023/06/02	3.1	107.68	3.2	108.48	108.00	-0.1	31,419	0.00%
2023/06/01	0	0.00	16	107.44	108.00	-16	31,156	-0.05%
2023/05/31	3	107.17	8	106.63	106.50	-5	30,871	-0.02%
2023/05/30	14.1	107.18	25.2	107.18	107.00	-11.1	30,356	-0.04%
2023/05/29	11.2	105.04	19.2	104.74	105.50	-8	29,635	-0.03%
2023/05/26	5.1	102.50	1	102.00	102.50	4.1	29,233	0.01%
2023/05/25	6	102.50	0	0.00	102.50	6	28,999	0.02%
2023/05/24	2	102.75	0	0.00	103.00	2	28,936	0.01%
2023/05/23	11	102.50	1	103.00	102.50	10	28,904	0.03%
2023/05/22	0.1	103.00	0	0.00	103.00	0.1	28,907	0.00%
2023/05/19	0	0.00	1	102.50	103.00	-1	29,083	0.00%
2023/05/18	1	103.00	2	103.00	103.00	-1	29,193	0.00%
2023/05/17	3	102.00	0	0.00	102.50	3	29,333	0.01%
2023/05/16	6.3	102.50	18	102.03	102.00	-11.7	28,993	-0.04%
2023/05/15	6.1	102.09	0	0.00	102.00	6.1	28,601	0.02%
2023/05/12	14	105.43	3	106.50	102.50	11	28,557	0.04%
2023/05/11	14	105.43	3	106.50	105.00	11	27,867	0.04%
2023/05/10	3	106.00	41	106.37	106.50	-38	27,910	-0.14%
2023/05/09	16.1	106.22	4.6	105.78	106.50	11.5	28,140	0.04%
2023/05/08	2	105.25	0	0.00	105.00	2	28,301	0.01%
2023/05/04	0	0.00	10	105.00	105.00	-10	29,465	-0.03%
2023/05/03	1.2	105.50	8.2	105.68	105.50	-7	29,917	-0.02%
2023/05/02	3.1	105.50	33	105.52	106.00	-29.9	30,781	-0.10%
2023/04/28	0	0.00	6	104.00	104.50	-6	31,312	-0.02%
2023/04/27	2.6	103.50	0	0.00	103.50	2.6	31,454	0.01%
2023/04/26	8.1	103.51	1	104.00	103.50	7.1	31,624	0.02%
2023/04/25	0	0.00	1	103.00	103.00	-1	31,354	0.00%
2023/04/21	1	104.00	2.2	105.00	104.00	-1.2	31,240	0.00%
2023/04/20	4.1	104.49	2	104.50	104.50	2.1	31,018	0.01%
2023/04/19	0	104.50	1	104.50	104.00	-1	31,244	0.00%
2023/04/18	0	0.00	2	104.00	104.50	-2	31,266	-0.01%
2023/04/17	3.1	104.00	36	104.00	104.00	-33	31,594	-0.10%
2023/04/14	0	0.00	5.3	104.09	104.50	-5.3	32,030	-0.02%
2023/04/13	2.1	102.51	0	0.00	103.00	2.1	32,380	0.01%
2023/04/11	6	103.25	0	0.00	103.50	6	32,585	0.02%
2023/04/10	4	103.25	0	0.00	103.00	4	32,478	0.01%
2023/04/07	2	103.50	10.3	103.50	103.00	-8.2	32,418	-0.03%
2023/04/06	5.1	103.71	10	104.50	103.50	-4.9	32,371	-0.02%
2023/03/31	1	104.50	44	104.49	104.00	-43	31,976	-0.13%
2023/03/30	1.1	104.00	2	104.00	104.50	-0.9	32,025	0.00%
2023/03/29	9	103.28	4	103.13	103.50	5	32,165	0.02%
2023/03/28	1	103.50	2	103.00	103.00	-1	32,556	0.00%
2023/03/27	10	104.20	0	0.00	103.50	10	32,645	0.03%
2023/03/24	13.3	104.74	13	105.19	105.50	0.3	33,306	0.00%
2023/03/23	3	103.83	2.4	103.58	103.50	0.6	32,568	0.00%
2023/03/22	10	103.75	4.3	103.77	103.50	5.7	32,454	0.02%
2023/03/21	13.1	103.88	8	103.88	103.50	5.1	32,672	0.02%
2023/03/20	2.1	102.76	1	103.00	102.50	1.1	32,644	0.00%
2023/03/17	0	0.00	12	103.04	103.50	-12	32,828	-0.04%
2023/03/16	1	102.00	0.7	102.31	102.00	0.4	32,303	0.00%
2023/03/15	3	102.50	11	102.73	102.50	-8	32,585	-0.02%
2023/03/14	4.2	102.00	0	0.00	102.00	4.2	33,160	0.01%
2023/03/13	2	103.00	1	102.00	103.00	1	33,434	0.00%
2023/03/10	3.3	101.55	0	0.00	102.00	3.3	34,333	0.01%
2023/03/09	12.3	102.87	0	0.00	102.50	12.3	34,973	0.04%
2023/03/08	0	104.00	4	104.38	104.00	-4	35,167	-0.01%
2023/03/07	6.5	104.96	19	105.29	105.00	-12.5	35,211	-0.04%
2023/03/06	0	0.00	9.2	103.55	103.50	-9.2	34,782	-0.03%
2023/03/03	1.3	102.96	9	102.61	102.50	-7.7	34,733	-0.02%
2023/03/02	0.2	102.50	6	102.17	102.50	-5.8	34,949	-0.02%
2023/03/01	13.1	101.62	0	0.00	102.00	13.1	35,010	0.04%
2023/02/24	16.3	101.41	5	102.10	101.00	11.3	34,736	0.03%
2023/02/23	12	103.00	6.2	103.00	103.00	5.9	34,341	0.02%
2023/02/22	1.5	101.67	0	0.00	102.00	1.5	34,713	0.00%
2023/02/21	5.4	102.50	3	102.67	102.50	2.4	34,783	0.01%
2023/02/20	23.2	103.20	1.2	103.50	103.00	22	35,331	0.06%
2023/02/17	1	103.00	1.2	103.00	103.50	-0.2	35,745	0.00%
2023/02/16	5.6	103.05	5.4	102.72	103.50	0.2	36,384	0.00%
2023/02/15	1	102.00	6.2	102.32	102.50	-5.2	37,202	-0.01%
2023/02/14	7	101.57	2	102.00	102.00	5	37,250	0.01%
2023/02/13	9	101.78	0	0.00	101.00	9	37,616	0.02%
2023/02/10	10	101.00	79	101.51	101.50	-69	37,809	-0.18%
2023/02/09	5	101.00	18	100.64	101.00	-13	38,059	-0.03%
2023/02/08	5.2	100.81	1	100.50	100.50	4.2	38,379	0.01%
2023/02/07	4.1	101.00	4	100.63	100.50	0.1	38,627	0.00%
2023/02/06	3	101.83	36.2	101.68	101.50	-33.2	38,581	-0.09%
2023/02/03	7.1	99.80	2	99.70	99.60	5.1	38,523	0.01%
2023/02/02	16.3	100.44	14	100.14	100.00	2.3	38,531	0.01%
2023/02/01	12.1	100.00	1.6	100.31	100.00	10.5	38,077	0.03%
2023/01/31	6.2	99.87	20.3	99.94	99.70	-14.1	37,933	-0.04%
2023/01/30	35.9	98.29	1	99.60	98.10	34.9	37,093	0.09%
2023/01/17	9	98.14	0	0.00	98.10	9	36,341	0.02%
2023/01/16	17.9	98.51	1	98.80	98.10	16.9	36,361	0.05%
2023/01/13	0.6	99.03	11	98.90	98.60	-10.4	36,315	-0.03%
2023/01/12	17.3	99.05	0	0.00	98.60	17.3	36,978	0.05%
2023/01/11	2.1	99.36	5.2	99.70	99.10	-3.1	37,569	-0.01%
2023/01/10	4.1	99.42	0	0.00	99.40	4.1	37,879	0.01%
2023/01/09	2	99.12	3	99.20	99.10	-1	38,027	0.00%
2023/01/06	13.1	98.51	6	98.57	98.40	7.1	37,890	0.02%
2023/01/05	31	98.09	7.2	98.01	98.00	23.8	38,045	0.06%
2023/01/04	9.7	98.23	2	98.20	98.10	7.7	38,079	0.02%
2023/01/03	9.7	98.67	2	99.05	99.10	7.7	38,013	0.02%
2022/12/30	0.2	100.00	1	100.00	99.90	-0.8	37,602	0.00%
2022/12/29	18.2	99.76	1	99.80	99.70	17.2	37,753	0.05%
2022/12/28	2.4	100.08	2	100.00	100.50	0.4	38,005	0.00%
2022/12/27	0	101.00	0	0.00	100.50	0	37,915	0.00%
2022/12/26	2	100.75	0	0.00	101.00	2	38,115	0.01%
2022/12/23	1	100.50	3	100.33	101.00	-2	38,434	-0.01%
2022/12/22	1.1	100.56	0	0.00	101.00	1.1	38,849	0.00%
2022/12/21	3	100.50	0	0.00	100.00	3	39,308	0.01%
2022/12/20	19	100.50	1	100.00	100.00	18	39,198	0.05%
2022/12/19	1	100.53	1	100.50	101.50	0	39,135	0.00%
2022/12/16	63	100.50	1	100.50	100.50	62	38,899	0.16%
2022/12/15	27.1	101.50	3	102.00	101.50	24.1	38,102	0.06%
2022/12/14	3.1	102.33	2	102.50	102.50	1.1	38,124	0.00%
2022/12/13	19.2	101.42	0	0.00	101.00	19.2	38,141	0.05%
2022/12/12	3	101.50	0	0.00	102.00	3	37,850	0.01%
2022/12/09	1.3	102.50	1	102.50	102.00	0.3	38,145	0.00%
2022/12/08	5.1	102.21	0	0.00	101.50	5.1	37,890	0.01%
2022/12/07	1.1	102.50	3	103.50	102.00	-1.9	37,817	0.00%
2022/12/06	12.3	103.34	0	0.00	103.00	12.3	37,621	0.03%
2022/12/05	4.2	105.74	2.6	105.90	105.50	1.5	37,014	0.00%
2022/12/02	3.1	105.18	8.3	105.25	105.50	-5.2	36,500	-0.01%
2022/12/01	2.1	102.53	17.1	102.47	103.00	-14.9	35,734	-0.04%
2022/11/30	7.1	100.93	54	101.01	100.50	-46.9	34,905	-0.13%
2022/11/29	16.3	99.87	3	99.93	100.00	13.3	34,038	0.04%
2022/11/28	47	99.98	21	100.00	100.00	26	33,757	0.08%
2022/11/25	1.1	100.50	41	100.99	100.50	-39.9	33,605	-0.12%
2022/11/24	42.5	100.12	1	100.50	101.00	41.5	33,507	0.12%
2022/11/23	18	101.44	2	101.00	100.50	16	33,169	0.05%
2022/11/22	14.1	100.11	1	100.00	100.50	13.1	33,091	0.04%
2022/11/21	0	101.00	0	0.00	100.00	0	32,902	0.00%
2022/11/18	13.6	101.49	0	0.00	100.50	13.6	32,636	0.04%
2022/11/17	0.2	101.50	5	101.50	101.50	-4.8	32,326	-0.01%
2022/11/16	3	102.33	2	102.00	101.50	1	32,188	0.00%
2022/11/15	3	101.50	9	101.94	101.50	-6	31,685	-0.02%
2022/11/14	8.1	100.49	0	0.00	101.50	8.1	31,198	0.03%
2022/11/11	32.2	100.84	0.1	101.00	100.00	32.1	30,512	0.11%
2022/11/10	19	100.58	0	0.00	100.50	19	29,543	0.06%
2022/11/09	9.1	101.45	7	102.00	102.50	2.1	29,373	0.01%
2022/11/08	10.2	100.26	0	0.00	100.00	10.2	29,190	0.04%
2022/11/07	22.1	100.02	3	100.17	100.00	19.1	29,498	0.06%
2022/11/04	7.7	100.03	6.5	100.27	100.50	1.2	29,858	0.00%
2022/11/03	5.3	101.00	0.4	101.00	101.00	4.9	29,990	0.02%
2022/11/02	8.1	101.50	0	0.00	102.00	8.1	29,765	0.03%
2022/11/01	6.9	101.44	0.3	102.00	101.50	6.7	29,668	0.02%
2022/10/31	9.4	101.54	0	0.00	102.50	9.4	29,304	0.03%
2022/10/28	0	0.00	4	103.63	104.00	-4	29,222	-0.01%
2022/10/27	0	104.50	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	0	103.50	2	104.50	104.00	-2	29,519	-0.01%
2022/10/25	5.1	102.80	1	103.50	103.50	4.1	29,293	0.01%
2022/10/24	1	103.00	0	0.00	103.00	1	29,045	0.00%
2022/10/21	0.2	103.14	10	102.80	103.50	-9.8	28,923	-0.03%
2022/10/20	9.1	101.61	2	102.00	102.50	7.1	29,034	0.02%
2022/10/19	5.1	103.50	2	103.50	103.00	3.1	28,453	0.01%
2022/10/18	5	104.00	2	105.50	103.50	3	28,204	0.01%
2022/10/17	1	105.00	2	105.00	105.00	-1	28,041	0.00%
2022/10/14	5.1	104.80	2.1	105.00	105.00	3	27,956	0.01%
2022/10/13	0.1	103.50	0.5	104.00	103.50	-0.4	28,122	0.00%
2022/10/12	2.1	103.50	1	103.50	103.00	1.1	27,974	0.00%
2022/10/11	1	104.02	2	105.00	104.00	-1	27,628	0.00%
2022/10/07	1.1	107.92	2	107.50	107.50	-0.9	27,413	0.00%
2022/10/06	0	0.00	2	107.00	107.50	-2	27,815	-0.01%
2022/10/05	10.1	106.50	5.2	106.58	107.00	4.9	27,893	0.02%
2022/10/04	0	103.00	3	102.50	102.50	-3	27,455	-0.01%
2022/10/03	6.1	101.01	0	0.00	101.00	6.1	27,474	0.02%
2022/09/30	3.1	100.41	5	100.50	102.00	-1.9	27,695	-0.01%
2022/09/29	3	101.17	7	101.43	101.50	-4	27,913	-0.01%
2022/09/28	12.6	101.82	3	102.83	100.50	9.6	28,002	0.03%
2022/09/27	2	103.50	1	104.50	103.50	1	27,942	0.00%
2022/09/26	7.3	103.93	2	105.00	104.00	5.3	28,760	0.02%
2022/09/22	4	106.88	0.1	107.00	107.00	4	29,606	0.01%
2022/09/21	2	106.76	0	0.00	107.00	2	29,763	0.01%
2022/09/20	12.1	107.59	2	108.25	108.50	10.1	29,793	0.03%
2022/09/19	1	106.52	0	0.00	107.00	1	29,797	0.00%
2022/09/16	22.1	107.03	0	0.00	107.50	22.1	30,004	0.07%
2022/09/15	2	108.00	0	0.00	108.00	2	30,148	0.01%
2022/09/14	4.1	108.00	7	108.00	107.50	-2.9	30,383	-0.01%
2022/09/13	1.1	109.50	55	109.51	110.00	-53.9	30,584	-0.18%
2022/09/12	0	108.50	9	108.50	108.50	-9	30,594	-0.03%
2022/09/08	8	106.50	0	0.00	107.00	8	31,113	0.03%
2022/09/07	43.4	107.21	0	0.00	106.00	43.4	31,387	0.14%
2022/09/06	7	108.00	0	0.00	108.50	7	31,270	0.02%
2022/09/05	0	108.00	5	108.00	108.00	-5	31,528	-0.02%
2022/09/02	13.1	107.92	12	108.00	107.50	1.1	31,931	0.00%
2022/09/01	10.1	107.41	1	107.00	107.50	9.1	32,046	0.03%
2022/08/31	2.1	108.24	0	0.00	109.00	2.1	31,915	0.01%
2022/08/30	2.1	108.03	0	0.00	108.50	2.1	31,741	0.01%
2022/08/29	6.3	108.18	0.8	108.50	108.00	5.5	32,006	0.02%
2022/08/26	9	109.50	2	110.00	110.50	7	32,155	0.02%
2022/08/25	0	0.00	1	110.00	109.50	-1	32,478	0.00%
2022/08/23	1	110.00	1.1	110.05	110.00	-0.1	34,509	0.00%
2022/08/22	1.1	110.52	0	0.00	111.00	1.1	34,940	0.00%
2022/08/19	3	111.67	0	0.00	111.00	3	35,525	0.01%
2022/08/18	1	111.50	0	0.00	112.00	1	35,898	0.00%
2022/08/17	1	112.00	0	0.00	112.50	1	36,728	0.00%
2022/08/16	5.2	110.79	7	111.64	111.00	-1.8	36,840	0.00%
2022/08/15	2.1	112.48	0	0.00	112.00	2.1	36,930	0.01%
2022/08/12	2.3	112.94	6	113.17	112.50	-3.7	37,208	-0.01%
2022/08/11	0	0.00	51.2	112.58	113.00	-51.2	37,022	-0.14%
2022/08/10	2	109.00	7	110.14	110.00	-5	36,918	-0.01%
2022/08/09	2	109.00	4.5	108.78	109.00	-2.5	36,398	-0.01%
2022/08/08	1	107.50	8	107.50	108.00	-7	36,343	-0.02%
2022/08/05	8.2	108.50	1	108.50	108.00	7.2	36,295	0.02%
2022/08/04	4	106.88	0	0.00	108.00	4	36,249	0.01%
2022/08/03	4	107.13	33	107.55	108.50	-29	35,932	-0.08%
2022/08/02	36	106.96	4	107.75	108.00	32	35,709	0.09%
2022/08/01	0.2	109.00	1	109.00	109.00	-0.8	35,441	0.00%
2022/07/29	1	109.00	8	108.94	109.00	-7	35,652	-0.02%
2022/07/28	2	108.00	8	108.50	108.50	-6	35,867	-0.02%
2022/07/27	3	108.00	2	107.75	108.00	1	36,003	0.00%
2022/07/26	3.2	107.97	2.1	107.50	108.00	1.1	35,778	0.00%
2022/07/25	0.2	107.50	3.1	106.69	107.50	-2.9	35,635	-0.01%
2022/07/22	0.1	105.50	12	106.00	106.00	-11.9	35,447	-0.03%
2022/07/21	3	104.50	5.2	105.00	105.50	-2.2	35,462	-0.01%
2022/07/20	32.7	104.29	2	103.99	103.50	30.7	35,419	0.09%
2022/07/19	4	104.00	0	0.00	104.00	4	35,511	0.01%
2022/07/18	0	0.00	3	104.50	105.00	-3	35,446	-0.01%
2022/07/15	0.8	105.46	5	105.40	105.00	-4.2	35,469	-0.01%
2022/07/14	3.4	104.80	10.2	105.18	105.00	-6.8	35,384	-0.02%
2022/07/13	2	103.00	7	103.14	102.50	-5	34,910	-0.01%
2022/07/12	7.2	100.18	2	100.25	100.50	5.2	34,569	0.02%
2022/07/11	3	101.33	0.8	101.00	101.00	2.2	34,330	0.01%
2022/07/08	5.2	102.39	2.4	103.08	102.00	2.8	34,172	0.01%
2022/07/07	1	103.50	6	102.75	103.50	-5	33,867	-0.01%
2022/07/06	6.2	101.40	0	0.00	100.50	6.2	33,478	0.02%
2022/07/05	8.1	102.01	2	102.50	102.50	6.1	33,199	0.02%
2022/07/04	52.9	100.49	0	0.00	100.00	52.9	32,860	0.16%
2022/07/01	16.1	106.66	63	107.72	106.00	-46.9	32,262	-0.15%
2022/06/30	7.1	109.50	2	109.50	109.00	5.1	31,744	0.02%
2022/06/29	4	111.38	1	111.50	111.00	3	31,393	0.01%
2022/06/28	0	0.00	16	112.00	112.00	-16	31,168	-0.05%
2022/06/27	7	111.57	4	111.50	111.00	3	31,040	0.01%
2022/06/24	3	110.00	2	110.00	110.00	1	30,863	0.00%
2022/06/23	7	108.36	1	108.00	108.00	6	30,701	0.02%
2022/06/22	3	110.17	3.4	110.00	109.50	-0.4	30,281	0.00%
2022/06/21	3.1	111.18	3	111.50	112.00	0.1	30,597	0.00%
2022/06/20	0	110.50	8	110.25	109.00	-8	30,276	-0.03%
2022/06/17	4	109.88	0	0.00	109.50	4	30,071	0.01%
2022/06/16	3	112.17	0	0.00	111.50	3	29,597	0.01%
2022/06/15	1	112.00	4	112.50	112.00	-3	30,439	-0.01%
2022/06/14	7	111.36	0.5	111.50	111.50	6.5	30,755	0.02%
2022/06/13	9	111.61	7	111.64	111.50	2	30,823	0.01%
2022/06/10	3	114.33	0.2	115.00	114.00	2.8	30,587	0.01%
2022/06/09	0.4	115.00	2.1	114.00	115.50	-1.6	30,617	-0.01%
2022/06/08	2	113.98	11	114.00	114.00	-9	30,518	-0.03%
2022/06/07	4.1	113.76	5	114.10	113.50	-0.9	30,625	0.00%
2022/06/06	10.4	115.00	14.8	115.53	115.50	-4.4	30,483	-0.01%
2022/06/02	8	115.19	3.2	115.03	114.00	4.8	30,890	0.02%
2022/06/01	7.3	114.50	47	114.67	114.50	-39.7	31,010	-0.13%
2022/05/31	4.1	112.26	21.4	112.05	113.00	-17.4	30,133	-0.06%
2022/05/30	0.2	109.50	7	109.79	110.50	-6.8	28,871	-0.02%
2022/05/27	0	0.00	25.1	110.38	110.00	-25.1	28,372	-0.09%
2022/05/26	4	109.50	3	109.33	109.00	1	27,992	0.00%
2022/05/25	1.1	109.50	13.2	109.50	109.50	-12.2	27,818	-0.04%
2022/05/24	14	108.14	7.2	108.01	108.00	6.8	27,347	0.02%
2022/05/23	1	109.00	5	108.10	108.00	-4	26,969	-0.01%
2022/05/20	1	107.50	10	108.10	107.00	-9	26,832	-0.03%
2022/05/19	1	106.00	2.8	107.21	107.50	-1.8	26,456	-0.01%
2022/05/18	5.4	106.46	9.2	106.72	107.00	-3.8	26,023	-0.01%
2022/05/17	0	0.00	1	104.50	105.00	-1	25,518	0.00%
2022/05/16	0.1	104.50	3	104.00	104.50	-2.9	25,323	-0.01%
2022/05/13	2.1	103.53	10	103.50	104.00	-7.9	25,172	-0.03%
2022/05/12	0.1	102.50	1	102.50	102.00	-0.9	25,217	0.00%
2022/05/11	0	0.00	10	103.00	103.00	-10	25,124	-0.04%
2022/05/10	1	103.00	4.6	103.00	104.00	-3.6	25,133	-0.01%
2022/05/09	0	0.00	3	103.83	104.00	-3	25,217	-0.01%
2022/05/06	1	103.00	3.3	103.54	104.00	-2.3	25,527	-0.01%
2022/05/05	1	105.00	15	105.00	104.50	-14	25,631	-0.05%
2022/05/04	3.1	104.00	4.1	104.00	104.00	-1	25,602	0.00%
2022/05/03	9	102.67	3	102.33	102.50	6	25,586	0.02%
2022/04/29	0	0.00	10	101.50	102.00	-10	25,993	-0.04%
2022/04/28	0	101.50	2	100.75	101.50	-2	26,305	-0.01%
2022/04/27	10.5	100.26	1	100.00	100.00	9.5	26,323	0.04%
2022/04/26	0	101.50	3	101.00	101.00	-3	26,227	-0.01%
2022/04/25	20.3	101.10	2	101.00	100.50	18.3	26,131	0.07%
2022/04/22	0	103.50	2	103.00	103.50	-2	25,723	-0.01%
2022/04/21	1	103.00	1	103.50	103.00	0	26,086	0.00%
2022/04/20	2	102.50	0	0.00	103.00	2	26,106	0.01%
2022/04/19	0.1	102.50	1	103.00	102.00	-1	26,095	0.00%
2022/04/18	1	102.50	1	102.50	102.50	0	26,235	0.00%
2022/04/15	2	103.50	0	0.00	103.00	2	26,622	0.01%
2022/04/13	0.3	104.00	13	103.96	104.00	-12.7	27,740	-0.05%
2022/04/12	2.6	102.88	0	0.00	102.00	2.6	29,846	0.01%
2022/04/11	7.3	102.23	1	102.00	102.00	6.3	29,853	0.02%
2022/04/08	10	102.95	0	0.00	103.00	10	29,736	0.03%
2022/04/07	4	103.38	0	0.00	103.00	4	29,605	0.01%
2022/04/06	2	104.50	7.4	104.53	105.00	-5.4	29,253	-0.02%
2022/04/01	6	104.75	0	0.00	104.50	6	28,990	0.02%
2022/03/31	0	0.00	1	106.50	106.00	-1	28,748	0.00%
2022/03/30	2	105.50	5	105.50	105.50	-3	28,608	-0.01%
2022/03/29	2	105.00	0	0.00	105.50	2	28,506	0.01%
2022/03/28	3	105.83	6	105.92	106.00	-3	28,443	-0.01%
2022/03/25	7.2	106.14	11	106.50	106.00	-3.8	28,332	-0.01%
2022/03/24	18.2	107.14	10.8	106.85	106.50	7.5	28,289	0.03%
2022/03/23	1	104.50	0	0.00	105.50	1	27,980	0.00%
2022/03/22	0	0.00	7	104.00	104.00	-7	28,224	-0.02%
2022/03/21	3.4	104.71	4	105.50	104.50	-0.6	28,256	0.00%
2022/03/18	2	105.25	6.4	104.97	106.00	-4.4	28,271	-0.02%
2022/03/17	2.2	103.54	5.1	103.60	104.00	-2.9	27,192	-0.01%
2022/03/16	8.3	100.71	3	101.00	101.50	5.3	26,806	0.02%
2022/03/15	5.2	101.31	0	0.00	101.00	5.2	26,458	0.02%
2022/03/14	10	103.00	0	0.00	102.50	10	26,525	0.04%
2022/03/11	6	103.50	2	103.50	103.50	4	26,516	0.02%
2022/03/10	1	103.50	1.6	103.48	103.00	-0.6	26,500	0.00%
2022/03/09	13.8	101.67	3	102.00	101.50	10.8	26,385	0.04%
2022/03/08	27.8	101.26	0	0.00	101.50	27.8	26,349	0.11%
2022/03/07	28	102.75	4	103.00	102.50	24	25,720	0.09%
2022/03/04	2	105.00	6.2	104.19	105.00	-4.2	25,816	-0.02%
2022/03/03	7	104.50	0	0.00	104.50	7	25,972	0.03%
2022/03/02	15	104.20	20	104.50	104.50	-5	26,143	-0.02%
2022/03/01	14	104.54	0	0.00	104.50	14	26,204	0.05%
2022/02/25	5.9	102.99	2.1	103.50	103.00	3.8	26,220	0.01%
2022/02/24	11.5	103.26	8	103.00	102.50	3.5	26,098	0.01%
2022/02/23	2	104.75	0	0.00	105.00	2	25,606	0.01%
2022/02/22	5.1	104.30	2	104.00	104.50	3.1	25,709	0.01%
2022/02/21	0	106.00	2	105.25	106.00	-2	25,784	-0.01%
2022/02/18	11	105.50	0	0.00	105.50	11	25,924	0.04%
2022/02/17	1	105.50	1	105.50	106.00	0	25,998	0.00%
2022/02/16	4.2	105.24	3	105.50	105.50	1.2	26,003	0.00%
2022/02/15	2.1	104.00	0	0.00	104.00	2.1	26,223	0.01%
2022/02/14	3.2	104.03	1	104.00	104.00	2.2	26,310	0.01%
2022/02/11	3.1	105.04	0	0.00	106.00	3.1	26,318	0.01%
2022/02/10	16	106.09	4	106.38	106.50	12	26,440	0.05%
2022/02/09	7.1	105.93	7	106.14	106.50	0.1	26,437	0.00%
2022/02/08	8.5	105.62	2	105.50	105.50	6.5	26,352	0.02%
2022/02/07	19	103.08	2	103.25	103.00	17	25,826	0.07%
2022/01/26	27.5	102.43	6	102.17	102.00	21.5	25,471	0.08%
2022/01/25	8.2	102.51	3	103.00	103.00	5.2	25,257	0.02%
2022/01/24	10	103.30	3	103.33	103.00	7	25,076	0.03%
2022/01/21	7.3	102.37	3	102.17	102.00	4.3	24,727	0.02%
2022/01/20	6.1	103.50	5.2	103.02	103.00	0.9	24,415	0.00%
2022/01/19	2.2	104.00	2	103.75	103.50	0.2	24,199	0.00%
2022/01/18	6	104.25	5	104.00	103.50	1	24,100	0.00%
2022/01/17	2	103.75	5	103.50	103.50	-3	24,204	-0.01%
2022/01/14	7.4	103.52	3	103.50	103.50	4.4	24,181	0.02%
2022/01/13	10.2	105.01	10.2	104.61	105.50	0.1	24,050	0.00%
2022/01/12	24	104.10	1	104.50	104.50	23	24,214	0.09%
2022/01/11	16.4	104.63	5	104.00	104.50	11.4	24,338	0.05%
2022/01/10	10	104.75	4.2	105.71	104.50	5.8	24,605	0.02%
2022/01/07	4	106.88	5	106.50	106.50	-1	24,846	0.00%
2022/01/06	24.5	106.82	5.2	107.00	107.00	19.3	24,497	0.08%
2022/01/05	13.9	108.02	28.5	109.04	109.00	-14.6	23,990	-0.06%
2022/01/04	4.1	103.50	0	0.00	103.50	4.1	22,264	0.02%
2022/01/03	1.1	104.45	0	0.00	103.00	1.1	22,420	0.00%
2021/12/30	0.1	104.50	1	104.00	104.00	-0.9	22,693	0.00%
2021/12/29	2.2	104.52	4	104.63	105.00	-1.8	23,058	-0.01%
2021/12/28	0	105.00	1	105.00	105.50	-1	23,528	0.00%
2021/12/27	3.2	104.50	1	104.50	104.50	2.2	23,690	0.01%
2021/12/24	5	104.20	1	105.00	104.00	4	24,112	0.02%
2021/12/23	1	103.50	5.2	104.00	104.00	-4.2	24,295	-0.02%
2021/12/21	1.7	103.48	3	103.84	104.50	-1.3	24,777	-0.01%
2021/12/20	8.3	103.02	2	103.50	103.00	6.3	24,788	0.03%
2021/12/17	4.2	103.52	0.6	103.50	103.50	3.6	24,743	0.01%
2021/12/16	5.1	103.62	6	104.42	103.50	-0.9	24,530	0.00%
2021/12/15	0.6	105.00	2	104.75	105.00	-1.4	24,606	-0.01%
2021/12/14	3	104.67	4	104.75	104.50	-1	24,867	0.00%
2021/12/13	3.2	105.00	4	105.50	104.50	-0.8	24,882	0.00%
2021/12/10	20	105.30	2.1	105.00	105.00	17.9	25,648	0.07%
2021/12/09	3	105.50	2	106.00	106.00	1	25,628	0.00%
2021/12/08	36.4	105.48	8	106.06	105.00	28.4	25,632	0.11%
2021/12/07	0.1	106.00	2	107.00	106.00	-1.9	25,267	-0.01%
2021/12/06	8.4	106.30	3	106.50	106.50	5.4	25,185	0.02%
2021/12/03	4	105.50	0	0.00	105.00	4	25,281	0.02%
2021/12/02	5	106.00	12.1	105.45	105.00	-7.1	25,365	-0.03%
2021/12/01	0	0.00	18	104.56	105.50	-18	25,219	-0.07%
2021/11/30	3.1	104.03	1	104.50	103.50	2.1	25,243	0.01%
2021/11/29	20.2	103.06	5	103.70	103.50	15.2	24,913	0.06%
2021/11/26	16.3	104.38	2	103.50	103.50	14.3	24,820	0.06%
2021/11/25	6.2	105.26	0	0.00	105.00	6.2	24,927	0.03%
2021/11/24	9.3	105.17	14	105.00	105.50	-4.7	24,868	-0.02%
2021/11/23	10	106.35	1	106.50	106.00	9	24,601	0.04%
2021/11/22	12.2	106.96	1	107.00	106.50	11.2	24,446	0.05%
2021/11/19	5.1	107.00	3	107.17	106.50	2.1	24,384	0.01%
2021/11/18	5.2	106.62	13	106.92	107.00	-7.8	24,337	-0.03%
2021/11/17	11.1	107.36	1	107.00	107.00	10.1	24,205	0.04%
2021/11/16	0	0.00	3.2	108.46	108.00	-3.2	24,180	-0.01%
2021/11/15	5	109.20	3	108.67	108.00	2	24,775	0.01%
2021/11/12	1	108.50	8	108.63	109.00	-7	24,877	-0.03%
2021/11/11	4	107.75	2	108.00	107.50	2	24,858	0.01%
2021/11/10	5.1	108.51	9.3	108.73	109.00	-4.2	25,126	-0.02%
2021/11/09	0	108.00	6	107.25	108.00	-6	25,521	-0.02%
2021/11/08	9	107.28	3.2	107.03	107.50	5.8	25,431	0.02%
2021/11/05	10	108.00	0	0.00	109.00	10	25,877	0.04%
2021/11/04	3.1	108.32	3	108.00	108.00	0.1	26,297	0.00%
2021/11/03	2	108.00	0	0.00	107.50	2	26,495	0.01%
2021/11/02	6.5	107.77	8	107.75	107.50	-1.6	26,978	-0.01%
2021/11/01	2	106.75	1	107.00	106.50	1	26,974	0.00%
2021/10/29	9.1	107.28	9	107.50	107.00	0.1	27,025	0.00%
2021/10/28	6	108.58	0	0.00	108.50	6	27,041	0.02%
2021/10/27	19.4	108.34	1	108.50	108.00	18.4	27,205	0.07%
2021/10/26	12	109.08	14	108.61	109.00	-2	27,413	-0.01%
2021/10/25	7.2	108.42	2	107.50	108.00	5.2	27,459	0.02%
2021/10/22	5.1	108.49	0	0.00	107.50	5.1	27,653	0.02%
2021/10/21	1	108.00	5.3	108.00	108.00	-4.3	27,868	-0.02%
2021/10/20	6	107.58	0	0.00	107.50	6	27,916	0.02%
2021/10/19	14	107.54	21	107.50	107.00	-7	27,785	-0.03%
2021/10/18	8	109.06	5	109.40	107.50	3	28,334	0.01%
2021/10/15	14.2	108.97	4.2	109.43	109.50	10	28,682	0.03%
2021/10/14	4.1	107.23	0	0.00	106.50	4.1	28,303	0.01%
2021/10/13	2.2	105.23	0	0.00	105.50	2.2	28,537	0.01%
2021/10/12	1	105.00	7	104.79	105.00	-6	28,786	-0.02%
2021/10/08	2.2	107.50	5.6	107.46	108.00	-3.5	29,185	-0.01%
2021/10/07	6.1	105.44	6	105.92	107.00	0.1	29,179	0.00%
2021/10/06	4.2	103.76	52	103.69	103.00	-47.8	29,150	-0.16%
2021/10/05	9	101.33	6	101.92	101.50	3	28,786	0.01%
2021/10/04	8.1	103.31	0	0.00	103.00	8.1	28,567	0.03%
2021/10/01	7.6	103.35	7	103.14	103.00	0.6	28,543	0.00%
2021/09/30	13	105.04	2	105.00	105.00	11	28,439	0.04%
2021/09/29	12.6	104.76	10.4	104.95	105.00	2.2	28,792	0.01%
2021/09/28	4	106.50	0	0.00	106.50	4	29,592	0.01%
2021/09/27	1.2	108.00	10	108.25	107.50	-8.8	29,497	-0.03%
2021/09/24	2.2	107.50	0	0.00	107.50	2.2	29,530	0.01%
2021/09/23	3	106.50	0	0.00	106.50	3	29,793	0.01%
2021/09/22	9.4	106.37	0	0.00	107.00	9.4	29,774	0.03%
2021/09/17	22.1	108.36	12	108.08	108.50	10.1	29,528	0.03%
2021/09/16	0	0.00	3	107.67	107.50	-3	29,476	-0.01%
2021/09/15	15.2	109.10	7	109.71	108.50	8.2	29,612	0.03%
2021/09/14	5	107.30	8	107.50	107.50	-3	29,019	-0.01%
2021/09/13	10	107.00	0	0.00	106.50	10	29,065	0.03%
2021/09/10	2	107.75	0.4	108.50	108.00	1.6	29,390	0.01%
2021/09/09	19.1	106.01	0	0.00	107.00	19.1	29,660	0.06%
2021/09/08	22	108.98	18	107.00	107.50	4	29,623	0.01%
2021/09/07	5	109.00	0	0.00	108.50	5	29,547	0.02%
2021/09/06	4.3	111.63	5	112.00	111.00	-0.7	29,553	0.00%
2021/09/03	31	112.40	4	112.50	112.50	27	29,849	0.09%
2021/09/02	2	111.50	32	111.14	111.50	-30	29,768	-0.10%
2021/09/01	19.1	110.87	1.2	110.58	111.00	17.9	29,654	0.06%
2021/08/31	18	109.00	4	109.63	111.00	14	29,587	0.05%
2021/08/30	0.1	108.67	3	108.00	109.00	-2.9	29,418	-0.01%
2021/08/27	2	107.50	1.5	108.00	108.00	0.5	29,666	0.00%
2021/08/26	4	107.13	8	108.50	107.50	-4	29,835	-0.01%
2021/08/25	2.3	108.13	0.5	108.50	108.50	1.8	30,168	0.01%
2021/08/24	6	108.50	2	108.50	109.00	4	30,304	0.01%
2021/08/23	1	106.01	10.1	107.50	107.50	-9.1	30,576	-0.03%
2021/08/20	0.2	105.50	12.1	103.60	104.50	-11.9	30,649	-0.04%
2021/08/19	10.2	104.45	7	103.71	103.00	3.2	31,163	0.01%
2021/08/18	5	105.70	3	105.50	107.00	2	30,717	0.01%
2021/08/17	6.7	106.87	108.6	107.00	106.50	-101.9	31,031	-0.33%	大賣/鉅額交易
2021/08/16	2	106.76	2	107.50	107.50	0	31,124	0.00%
2021/08/13	3.2	109.19	4	109.25	109.00	-0.8	31,441	0.00%
2021/08/12	0	0.00	11.3	109.00	109.00	-11.3	31,378	-0.04%
2021/08/11	5	107.70	25	106.82	109.00	-20	31,859	-0.06%
2021/08/10	12	109.38	1	111.00	108.50	11	32,440	0.03%
2021/08/09	0	0.00	15	111.67	112.00	-15	33,341	-0.04%
2021/08/06	64	111.65	1	113.00	112.50	63	33,684	0.19%
2021/08/05	56.1	111.61	0	0.00	112.00	56.1	34,169	0.16%
2021/08/04	10.6	111.95	11	111.91	112.00	-0.4	36,329	0.00%
2021/08/03	4	111.50	0	0.00	111.50	4	37,309	0.01%
2021/08/02	1	110.50	2.5	111.50	113.00	-1.5	37,640	0.00%
2021/07/30	8.3	110.07	2	110.00	110.00	6.3	38,246	0.02%
2021/07/29	3.1	111.00	2	110.00	111.00	1.1	38,400	0.00%
2021/07/28	1.2	109.50	1	109.00	110.50	0.2	39,142	0.00%
2021/07/27	32.2	110.80	0	0.00	111.50	32.2	40,042	0.08%
2021/07/26	25.3	109.71	5	110.20	110.00	20.2	40,774	0.05%
2021/07/23	4.2	111.48	1	110.50	110.50	3.2	40,978	0.01%
2021/07/22	14	110.21	6.1	111.33	110.50	7.9	41,267	0.02%
2021/07/21	16	113.19	24	114.60	112.50	-8	41,185	-0.02%
2021/07/20	14.1	114.93	14.8	115.03	114.50	-0.7	40,817	0.00%
2021/07/19	22	117.57	7	116.79	116.50	15	41,033	0.04%
2021/07/16	4	118.50	0	0.00	119.50	4	41,627	0.01%
2021/07/15	3	118.83	3	119.33	119.50	0	41,646	0.00%
2021/07/14	9	116.94	4.1	116.63	116.00	4.9	41,038	0.01%
2021/07/13	0	0.00	9	116.17	116.50	-9	41,122	-0.02%
2021/07/12	1.1	115.00	1	115.00	115.00	0.1	41,396	0.00%
2021/07/09	9	114.11	1.3	113.60	114.00	7.8	41,770	0.02%
2021/07/08	2	115.50	11	115.50	115.50	-9	42,184	-0.02%
2021/07/07	1	115.50	1	116.00	115.00	0	42,614	0.00%
2021/07/06	7.2	116.78	9	116.44	116.50	-1.8	43,302	0.00%
2021/07/05	28.8	115.70	11.3	114.55	117.00	17.5	43,911	0.04%
2021/07/02	1.1	111.55	2	112.00	111.50	-0.9	43,223	0.00%
2021/07/01	3.1	111.68	8.1	112.19	112.00	-5	43,510	-0.01%
2021/06/30	4.1	112.99	4	112.63	112.00	0.1	43,940	0.00%
2021/06/29	12.9	111.93	1	112.00	111.50	11.9	45,039	0.03%
2021/06/28	6	111.83	0	0.00	111.50	6	46,909	0.01%
2021/06/25	8.1	113.92	3.5	114.14	113.00	4.6	47,286	0.01%
2021/06/24	1.1	113.00	3.4	112.65	113.00	-2.3	47,379	0.00%
2021/06/23	0.1	110.15	0	0.00	111.50	0.1	47,741	0.00%
2021/06/22	6.2	109.16	0.1	109.00	108.50	6.1	48,354	0.01%
2021/06/21	7.4	108.76	11.1	109.05	108.50	-3.7	49,335	-0.01%
2021/06/18	9	112.11	11	112.05	111.50	-2	50,635	0.00%
2021/06/17	12	111.50	6	112.00	113.00	6	51,947	0.01%
2021/06/16	5.1	112.30	0.2	112.00	111.50	4.9	54,351	0.01%
2021/06/15	2.2	112.77	1	113.50	113.00	1.2	56,251	0.00%
2021/06/11	7.2	113.27	11.2	113.36	113.50	-4	58,242	-0.01%
2021/06/10	0	0.00	2	110.50	110.50	-2	59,189	0.00%
2021/06/09	9.4	110.18	3.6	110.28	109.50	5.8	60,027	0.01%
2021/06/08	1.1	110.05	4	111.00	110.50	-2.9	61,243	0.00%
2021/06/07	6	110.00	1	110.50	110.50	5	62,197	0.01%
2021/06/04	4.1	111.27	3.2	111.66	112.00	0.9	62,654	0.00%
2021/06/03	3.1	111.34	0	0.00	111.00	3.1	62,906	0.00%
2021/06/02	5.1	112.30	1	113.00	112.00	4.1	63,414	0.01%
2021/06/01	3.1	114.02	3	114.50	114.50	0.1	64,306	0.00%
2021/05/31	3.1	112.68	6.8	112.68	113.50	-3.7	65,255	-0.01%
2021/05/28	3	110.50	3	111.00	111.00	0	66,126	0.00%
2021/05/27	5.1	108.71	0.1	109.00	109.50	5	66,575	0.01%
2021/05/26	1	111.00	0	0.00	111.50	1	67,559	0.00%
2021/05/25	11.6	112.11	19	111.92	112.00	-7.4	69,013	-0.01%
2021/05/24	2	109.25	1	108.50	109.50	1	69,079	0.00%
2021/05/21	1.2	108.42	19.2	108.69	109.50	-18	69,408	-0.03%
2021/05/20	3	105.50	6	105.92	106.00	-3	69,516	0.00%
2021/05/19	7	105.29	4	105.50	105.00	3	70,236	0.00%
2021/05/18	6.2	106.04	17.3	103.75	107.00	-11.1	70,231	-0.02%
2021/05/17	39.2	99.68	8	99.55	98.20	31.2	70,387	0.04%
2021/05/14	11	104.55	3.1	104.84	104.50	7.9	70,236	0.01%
2021/05/13	52	102.55	72	102.46	103.00	-20	70,571	-0.03%
2021/05/12	64.7	100.92	41.1	100.64	102.00	23.6	70,334	0.03%
2021/05/11	37.6	108.24	20	107.83	107.00	17.6	69,233	0.03%
2021/05/10	7	113.86	2	114.75	113.00	5	69,994	0.01%
2021/05/07	16	116.81	5.1	117.40	117.50	11	72,312	0.02%
2021/05/06	1.5	112.50	3	112.50	112.50	-1.5	73,359	0.00%
2021/05/05	14	112.07	11.6	110.76	110.00	2.4	74,195	0.00%
2021/05/04	14.4	109.28	38.2	109.74	108.50	-23.8	75,249	-0.03%
2021/05/03	9	113.00	27.2	113.06	112.50	-18.2	76,133	-0.02%
2021/04/29	7.2	116.93	3.1	117.27	116.00	4.1	78,603	0.01%
2021/04/28	7.1	117.22	2.1	117.26	117.00	5	79,282	0.01%
2021/04/27	14.1	119.75	7	119.29	118.50	7.1	80,842	0.01%
2021/04/26	9	118.56	1.1	117.55	117.50	7.9	81,368	0.01%
2021/04/23	16.2	118.13	1	119.00	119.00	15.2	82,262	0.02%
2021/04/22	35.1	118.77	14	118.14	117.50	21.1	84,441	0.02%
2021/04/21	6.1	120.25	1	120.50	120.00	5.1	88,574	0.01%
2021/04/20	5	121.60	1.5	122.00	122.00	3.5	89,305	0.00%
2021/04/19	2	122.00	19	121.87	121.50	-17	90,633	-0.02%
2021/04/16	7.1	122.93	11.4	122.99	123.50	-4.3	91,260	0.00%
2021/04/15	10	120.50	12	120.42	121.00	-2	92,273	0.00%
2021/04/14	5	120.60	18	121.19	121.50	-13	93,500	-0.01%
2021/04/13	5.4	121.65	9	122.44	122.50	-3.6	96,281	0.00%
2021/04/12	23	120.70	1	119.00	120.50	22	99,322	0.02%
2021/04/09	20.9	121.07	3	121.17	120.00	17.9	102,027	0.02%
2021/04/08	11.1	122.37	1	122.50	122.50	10.1	101,224	0.01%
2021/04/07	13	123.46	5.1	123.21	123.50	8	101,243	0.01%
2021/04/06	2.1	123.49	5.2	123.29	122.50	-3.1	101,439	0.00%
2021/04/01	19.5	122.08	38.5	121.53	121.50	-19	101,864	-0.02%
2021/03/31	33.2	124.64	34	125.16	124.00	-0.8	102,143	0.00%
2021/03/30	7	129.14	11.7	129.37	129.50	-4.7	100,661	0.00%
2021/03/29	8.1	127.69	6	128.25	128.50	2.1	100,823	0.00%
2021/03/26	12.2	127.12	4.2	127.26	126.50	8	101,700	0.01%
2021/03/25	26.1	127.04	1.7	127.29	126.50	24.3	101,299	0.02%
2021/03/24	27.2	129.51	19.2	129.28	128.00	8	100,686	0.01%
2021/03/23	6.7	132.22	12.1	132.36	130.50	-5.5	99,806	-0.01%
2021/03/22	37.1	127.89	23.2	128.61	130.00	13.8	98,701	0.01%
2021/03/19	25.1	124.66	257	125.10	123.50	-231.9	97,546	-0.24%	大賣/鉅額交易
2021/03/18	17.9	129.24	61.1	130.10	129.50	-43.2	95,637	-0.05%
2021/03/17	19.4	126.31	49.8	126.60	126.00	-30.4	94,357	-0.03%
2021/03/16	20.5	122.42	12.7	122.24	123.00	7.8	92,873	0.01%
2021/03/15	13	119.81	23.1	120.69	121.00	-10.1	92,452	-0.01%
2021/03/12	17	119.56	33	119.59	120.00	-16	93,263	-0.02%
2021/03/11	3.1	117.33	34.1	117.13	117.00	-31.1	94,385	-0.03%
2021/03/10	6.1	115.25	4	116.13	115.50	2.1	93,926	0.00%
2021/03/09	30	113.38	7	113.71	115.00	23	93,640	0.02%
2021/03/08	86.1	115.91	34	115.35	113.50	52.1	93,481	0.06%
2021/03/05	25.9	113.78	6	114.33	115.00	19.9	92,985	0.02%
2021/03/04	8.6	114.15	15	115.00	114.50	-6.4	92,545	-0.01%
2021/03/03	6	113.17	13.5	114.22	115.50	-7.5	91,575	-0.01%
2021/03/02	8.2	113.93	14.1	113.95	112.00	-5.9	90,689	-0.01%
2021/02/26	42	112.64	2	112.50	112.00	40	90,179	0.04%
2021/02/25	21.3	114.66	26.1	115.50	116.50	-4.8	88,553	-0.01%
2021/02/24	9.2	111.59	4	113.50	110.50	5.2	87,097	0.01%
2021/02/23	5	111.00	13	111.50	111.50	-8	86,598	-0.01%
2021/02/22	16.6	112.22	5	112.00	111.00	11.6	86,137	0.01%
2021/02/19	14.2	110.12	5	110.40	110.00	9.2	85,645	0.01%
2021/02/18	8.6	113.44	5	113.90	113.00	3.6	84,850	0.00%
2021/02/17	33.6	113.79	37.4	114.00	114.00	-3.8	84,908	0.00%
2021/02/05	50.1	114.38	14	114.57	113.50	36.1	83,928	0.04%
2021/02/04	34.1	114.23	24	114.31	114.00	10.1	83,134	0.01%
2021/02/03	9	116.56	3	116.17	116.50	6	82,680	0.01%
2021/02/02	40.4	115.96	18	115.86	116.50	22.4	82,107	0.03%
2021/02/01	14	111.18	22.3	109.89	113.00	-8.3	81,389	-0.01%
2021/01/29	86.7	114.30	80.4	115.73	111.50	6.3	79,640	0.01%
2021/01/28	22.1	119.16	26.3	119.03	118.50	-4.2	76,874	-0.01%
2021/01/27	45.2	123.66	16.6	123.38	123.00	28.6	75,136	0.04%
2021/01/26	15.4	122.41	10.4	122.32	122.00	5	73,916	0.01%
2021/01/25	24.3	120.61	22	120.34	123.00	2.3	72,070	0.00%
2021/01/22	26.7	120.07	82.1	120.31	121.50	-55.4	70,174	-0.08%
2021/01/21	47	116.88	21	116.43	117.00	26	67,021	0.04%
2021/01/20	41.2	116.53	68.9	116.32	114.50	-27.7	66,129	-0.04%
2021/01/19	10	114.80	21	115.17	115.00	-11	64,197	-0.02%
2021/01/18	53.4	112.86	28	113.66	114.00	25.4	63,005	0.04%
2021/01/15	68.5	115.69	47.9	115.51	115.50	20.6	61,737	0.03%
2021/01/14	24.9	113.36	127.3	113.58	116.00	-102.4	59,302	-0.17%	大賣/鉅額交易
2021/01/13	50.3	105.63	4	106.25	106.50	46.3	54,542	0.08%
2021/01/12	37	104.41	33.7	104.01	104.00	3.4	53,983	0.01%
2021/01/11	17.2	107.52	14.2	107.11	107.50	3	53,647	0.01%
2021/01/08	12	108.00	23.7	107.76	108.00	-11.7	53,291	-0.02%
2021/01/07	47.4	106.72	32.7	106.83	107.00	14.7	51,832	0.03%
2021/01/06	34.1	105.57	111.3	104.96	105.00	-77.3	50,561	-0.15%	大賣/
2021/01/05	87.5	103.43	112.1	103.68	104.00	-24.6	47,274	-0.05%	大賣/
2021/01/04	50.4	96.19	99.6	96.21	99.90	-49.2	44,037	-0.11%
2020/12/31	7	91.60	17.3	91.55	92.00	-10.3	40,427	-0.03%
2020/12/30	13.3	91.22	26	91.00	91.60	-12.7	40,179	-0.03%
2020/12/29	21.1	90.83	13	90.93	90.40	8.1	39,796	0.02%
2020/12/28	30.2	92.28	44.8	92.11	91.80	-14.6	39,355	-0.04%
2020/12/25	32.1	91.56	101.2	91.78	91.80	-69.1	38,556	-0.18%	大賣/
2020/12/24	9	89.53	20	89.43	89.60	-11	37,188	-0.03%
2020/12/23	40.1	88.70	12	88.99	88.80	28.1	37,032	0.08%
2020/12/22	8	89.43	40	88.52	87.70	-32	36,732	-0.09%
2020/12/21	18.2	87.51	5	88.20	88.00	13.2	36,124	0.04%
2020/12/18	8	87.85	0	0.00	87.70	8	35,941	0.02%
2020/12/17	7	87.96	12	87.99	87.80	-5	35,866	-0.01%
2020/12/16	6	87.62	3	87.73	88.20	3	35,716	0.01%
2020/12/15	36	87.68	52	86.73	87.10	-16	35,463	-0.05%
2020/12/14	37	88.48	17	88.46	87.70	20	35,162	0.06%
2020/12/11	25.2	87.44	20	86.85	87.60	5.2	34,666	0.01%
2020/12/10	10.1	88.03	8	88.20	87.70	2.1	33,930	0.01%
2020/12/09	10	88.64	21	88.68	89.00	-11	33,480	-0.03%
2020/12/08	32.5	88.35	35.4	88.42	87.60	-2.9	32,621	-0.01%
2020/12/07	14	85.67	121.2	86.67	87.90	-107.2	31,140	-0.34%	大賣/鉅額交易
2020/12/04	21.1	82.92	19	83.02	82.90	2.1	28,798	0.01%
2020/12/03	7.4	82.09	29	82.17	82.00	-21.6	28,368	-0.08%
2020/12/02	10	82.50	8	82.60	82.70	2	28,204	0.01%
2020/12/01	12	82.62	12	82.56	82.90	0	28,227	0.00%
2020/11/30	0	0.00	7	82.61	82.30	-7	28,504	-0.02%
2020/11/27	17	82.51	0	0.00	82.60	17	27,917	0.06%
2020/11/26	14	83.02	12	82.81	83.00	2	27,869	0.01%
2020/11/25	1.2	82.04	2	81.95	82.00	-0.8	27,823	0.00%
2020/11/24	20	82.52	1	82.00	82.00	19	27,853	0.07%
2020/11/23	4.1	82.90	18	82.68	82.90	-13.9	27,877	-0.05%
2020/11/20	29	82.43	0	0.00	82.50	29	27,738	0.10%
2020/11/19	13.5	82.68	2.8	82.66	82.90	10.7	27,618	0.04%
2020/11/18	4	83.00	5	83.06	83.20	-1	27,595	0.00%
2020/11/17	3	82.60	3	82.93	83.00	0	27,491	0.00%
2020/11/16	5	82.30	14.9	82.53	82.60	-9.9	27,885	-0.04%
2020/11/13	11	81.52	0.2	81.50	81.40	10.8	27,577	0.04%
2020/11/12	2.2	81.57	14	81.62	81.90	-11.8	27,494	-0.04%
2020/11/11	3.1	80.91	7.3	81.20	81.60	-4.2	27,213	-0.02%
2020/11/10	4	80.93	15	80.83	80.80	-11	27,174	-0.04%
2020/11/09	7.3	80.74	15	80.97	81.20	-7.7	28,235	-0.03%
2020/11/06	1	79.60	7	79.64	79.70	-6	28,321	-0.02%
2020/11/05	1	79.00	2	78.90	79.00	-1	28,488	0.00%
2020/11/04	0	0.00	1	78.40	78.80	-1	29,073	0.00%
2020/11/03	10	78.40	2	78.35	78.30	8	29,122	0.03%
2020/11/02	5	77.98	1	78.00	78.30	4	29,432	0.01%
2020/10/30	5	77.48	17	77.79	77.50	-12	29,600	-0.04%
2020/10/29	8.2	77.48	17.8	77.94	78.00	-9.6	29,550	-0.03%
2020/10/28	16.1	78.64	3	78.63	78.30	13.1	30,059	0.04%
2020/10/27	3.5	79.60	6	79.80	80.00	-2.5	30,234	-0.01%
2020/10/26	4.4	80.35	13	80.35	80.20	-8.6	30,632	-0.03%
2020/10/23	22.1	80.76	8.4	80.87	80.70	13.7	31,049	0.04%
2020/10/22	3	80.50	0	0.00	80.80	3	32,073	0.01%
2020/10/21	2	80.85	5	80.86	80.40	-3	32,779	-0.01%
2020/10/20	19	81.35	8.7	81.44	81.40	10.3	33,058	0.03%
2020/10/19	6	80.73	39	80.39	81.30	-33	33,610	-0.10%
2020/10/16	14	79.24	13	79.55	78.60	1	33,408	0.00%
2020/10/15	3	78.17	2	78.20	78.10	1	33,847	0.00%
2020/10/14	2	78.20	1	78.10	78.00	1	34,602	0.00%
2020/10/13	7	78.34	0	0.00	78.90	7	34,800	0.02%
2020/10/12	10.1	78.60	8	78.56	78.70	2.1	35,259	0.01%
2020/10/08	1	77.70	4	77.85	78.00	-3	35,425	-0.01%
2020/10/07	4	77.43	0.1	77.60	77.40	3.9	35,744	0.01%
2020/10/05	0	0.00	4	78.08	77.70	-4	36,653	-0.01%
2020/09/30	8	77.85	6	77.60	77.40	2	37,159	0.01%
2020/09/29	2	77.30	6.4	77.85	77.00	-4.4	37,455	-0.01%
2020/09/28	0.3	76.90	5	75.90	76.90	-4.7	37,793	-0.01%
2020/09/25	14	74.87	12	74.52	74.30	2	38,001	0.01%
2020/09/24	14.2	75.27	1	75.00	75.00	13.2	38,076	0.03%
2020/09/23	7	76.66	5	76.78	76.70	2	37,687	0.01%
2020/09/22	16.6	76.85	0	0.00	76.80	16.6	38,132	0.04%
2020/09/21	4	77.60	0	0.00	77.40	4	38,706	0.01%
2020/09/18	14	77.84	12	77.80	77.60	2	40,000	0.00%
2020/09/17	17	78.29	7	78.10	78.10	10	40,947	0.02%
2020/09/16	3	78.77	9	78.81	78.80	-6	41,362	-0.01%
2020/09/15	6	79.12	1	79.20	79.10	5	41,339	0.01%
2020/09/14	9.2	79.06	10	79.25	79.40	-0.8	41,646	0.00%
2020/09/11	12	78.39	1	78.30	78.50	11	41,491	0.03%
2020/09/10	3	78.50	19	78.40	78.50	-16	41,523	-0.04%
2020/09/09	5	76.96	1	77.70	77.90	4	41,410	0.01%
2020/09/08	11	77.76	1	77.50	77.50	10	41,473	0.02%
2020/09/07	8	76.98	1	77.00	77.30	7	41,611	0.02%
2020/09/04	19	76.83	2	76.60	76.90	17	41,954	0.04%
2020/09/03	9.4	78.34	3	78.73	77.70	6.4	41,789	0.02%
2020/09/02	1	77.40	2	77.10	77.80	-1	41,734	0.00%
2020/09/01	34.8	76.75	1	76.60	77.00	33.8	42,211	0.08%
2020/08/31	4	76.90	3	77.87	76.90	1	42,474	0.00%
2020/08/28	8	77.61	0	0.00	77.50	8	42,692	0.02%
2020/08/27	15	77.74	1	77.50	77.50	14	42,988	0.03%
2020/08/26	3	77.90	1	78.20	78.20	2	43,281	0.00%
2020/08/25	2.1	78.06	1	78.40	78.30	1.1	43,441	0.00%
2020/08/24	4	78.18	5	78.10	77.60	-1	43,891	0.00%
2020/08/21	3	78.03	0	0.00	78.20	3	43,964	0.01%
2020/08/20	4	77.23	8.1	77.04	77.10	-4.1	43,929	-0.01%
2020/08/19	2	79.55	3	80.63	79.30	-1	43,368	0.00%
2020/08/18	10	80.08	14	79.62	79.80	-4	43,283	-0.01%
2020/08/17	3	80.43	6	80.10	80.20	-3	43,604	-0.01%
2020/08/14	12.1	80.00	6	80.25	80.40	6.1	43,618	0.01%
2020/08/13	13	79.98	3	79.90	79.50	10	43,559	0.02%
2020/08/12	13	80.62	8	80.63	81.40	5	42,948	0.01%
2020/08/11	5	80.12	6	80.20	79.80	-1	43,139	0.00%
2020/08/10	13.2	79.84	48	79.57	80.50	-34.8	43,407	-0.08%
2020/08/07	31.6	78.32	0	0.00	78.30	31.6	43,275	0.07%
2020/08/06	1	79.30	3	79.10	79.00	-2	43,625	0.00%
2020/08/05	15	78.17	1	78.20	77.90	14	43,829	0.03%
2020/08/04	2.3	77.90	0	0.00	78.10	2.3	44,340	0.01%
2020/08/03	39	77.49	1	78.00	77.10	38	44,597	0.09%
2020/07/31	6	79.27	12	79.16	78.40	-6	44,108	-0.01%
2020/07/30	6	77.85	12.1	78.02	78.00	-6.1	43,832	-0.01%
2020/07/29	6	78.47	2	78.30	78.00	4	43,666	0.01%
2020/07/28	8.2	79.05	1	77.50	78.40	7.2	43,848	0.02%
2020/07/27	17.7	78.46	3	78.00	78.00	14.7	43,342	0.03%
2020/07/24	27	80.84	7	80.57	80.00	20	42,760	0.05%
2020/07/23	16.2	81.91	9	82.18	82.10	7.2	42,348	0.02%
2020/07/22	36.6	85.48	47	85.57	85.90	-10.4	41,517	-0.03%
2020/07/21	13	85.38	17	85.54	85.30	-4	40,594	-0.01%
2020/07/20	22	85.75	4	86.45	86.80	18	39,798	0.05%
2020/07/17	11	88.31	4	88.15	88.00	7	39,066	0.02%
2020/07/16	12	87.52	5.8	87.69	87.60	6.2	39,095	0.02%
2020/07/15	2	86.80	4	87.08	86.60	-2	38,790	-0.01%
2020/07/14	0	86.30	1	86.70	86.30	-1	39,163	0.00%
2020/07/13	1.1	86.29	4	86.23	86.70	-2.9	39,298	-0.01%
2020/07/10	11	85.20	7	85.50	84.80	4	39,392	0.01%
2020/07/09	12.2	86.17	2.6	86.74	86.20	9.6	39,134	0.02%
2020/07/08	5.2	86.98	1	86.80	87.00	4.2	38,728	0.01%
2020/07/07	2	86.00	2	86.75	87.00	0	38,430	0.00%
2020/07/06	1	86.50	41	86.50	86.40	-40	38,484	-0.10%
2020/07/03	2	85.20	3	85.20	85.30	-1	39,251	0.00%
2020/07/02	4	85.40	7	85.76	86.00	-3	39,318	-0.01%
2020/07/01	7	86.43	48	86.91	85.90	-41	39,567	-0.10%
2020/06/30	9	86.02	9	86.14	86.30	0	39,234	0.00%
2020/06/29	12	84.18	9.5	84.74	85.20	2.5	38,911	0.01%
2020/06/24	36	82.65	34	82.70	83.50	2	37,861	0.01%
2020/06/23	9.1	79.93	18	80.06	80.20	-8.9	37,387	-0.02%
2020/06/22	3	78.53	5	78.72	78.90	-2	37,269	-0.01%
2020/06/19	2	78.45	0	0.00	78.80	2	37,883	0.01%
2020/06/18	0	0.00	1	78.20	78.50	-1	37,988	0.00%
2020/06/17	13	78.54	6	78.48	78.20	7	38,713	0.02%
2020/06/16	5.1	77.91	8	78.31	78.40	-2.9	40,122	-0.01%
2020/06/15	11	77.29	4	77.40	77.00	7	41,533	0.02%
2020/06/12	1.2	77.58	8	77.24	78.00	-6.8	42,349	-0.02%
2020/06/11	17	78.85	10	78.77	78.60	7	42,992	0.02%
2020/06/10	19	79.77	6	79.78	79.90	13	43,388	0.03%
2020/06/09	4	79.45	0	0.00	79.50	4	44,767	0.01%
2020/06/08	16	79.42	30	79.17	79.70	-14	45,559	-0.03%
2020/06/05	2.1	78.02	3	78.37	78.50	-0.9	45,175	0.00%
2020/06/04	10	78.19	11	78.36	78.40	-1	45,232	0.00%
2020/06/03	3.4	77.92	17	78.11	78.10	-13.6	45,254	-0.03%
2020/06/02	5	77.20	12	77.31	77.10	-7	45,186	-0.02%
2020/06/01	2.2	76.25	4	76.43	76.20	-1.8	45,106	0.00%
2020/05/29	1.2	74.97	2	75.45	75.80	-0.8	45,158	0.00%
2020/05/28	2	75.65	2	75.70	75.30	0	44,994	0.00%
2020/05/27	4.2	74.95	0	0.00	75.30	4.2	45,453	0.01%
2020/05/26	14.1	74.78	8.9	74.91	74.80	5.2	45,969	0.01%
2020/05/25	10	73.20	0	0.00	73.60	10	46,216	0.02%
2020/05/22	22	73.76	1.8	74.06	73.60	20.2	46,552	0.04%
2020/05/21	10.1	74.80	0	0.00	74.70	10.1	46,325	0.02%
2020/05/20	9	74.59	0	0.00	74.50	9	46,417	0.02%
2020/05/19	4	74.95	11	75.01	74.80	-7	46,489	-0.02%
2020/05/18	11	75.36	1	76.20	75.00	10	46,100	0.02%
2020/05/15	18.8	77.56	1	78.10	77.10	17.8	45,526	0.04%
2020/05/14	20	78.23	3	78.53	78.20	17	45,023	0.04%
2020/05/13	6	78.48	16	78.49	78.80	-10	44,680	-0.02%
2020/05/12	33	77.55	2	77.70	77.30	31	44,565	0.07%
2020/05/11	4.1	77.49	22	78.66	78.90	-17.9	44,747	-0.04%
2020/05/08	5	76.20	11	76.55	76.20	-6	44,242	-0.01%
2020/05/07	3	75.33	3	75.03	75.20	0	44,308	0.00%
2020/05/06	0	0.00	1	74.60	74.30	-1	44,218	0.00%
2020/05/05	5	74.34	5	74.44	74.10	0	44,492	0.00%
2020/05/04	7	74.46	0	0.00	74.50	7	44,768	0.02%
2020/04/30	7	76.36	10	76.45	77.00	-3	44,694	-0.01%
2020/04/29	8	75.65	15	75.91	75.60	-7	44,975	-0.02%
2020/04/28	8.1	75.11	7	74.96	75.20	1.1	45,609	0.00%
2020/04/27	1	74.90	2	74.90	74.90	-1	47,798	0.00%
2020/04/24	1	73.80	3	73.70	73.80	-2	47,910	0.00%
2020/04/23	1.1	74.01	6.1	74.20	74.00	-5	48,896	-0.01%
2020/04/22	4	73.43	4	73.03	73.90	0	48,768	0.00%
2020/04/21	11	74.18	2	73.95	73.50	9	48,703	0.02%
2020/04/20	12.1	76.09	8	75.96	76.20	4.1	48,171	0.01%
2020/04/17	5	75.90	20.4	75.86	75.80	-15.4	48,024	-0.03%
2020/04/16	6	74.67	10	74.59	74.00	-4	47,392	-0.01%
2020/04/15	6	74.55	4	74.23	74.10	2	47,157	0.00%
2020/04/14	12	73.72	7	74.10	74.40	5	47,387	0.01%
2020/04/13	6	73.47	3	73.60	73.10	3	47,485	0.01%
2020/04/10	2.7	73.69	3	73.60	73.90	-0.3	47,506	0.00%
2020/04/09	16	74.58	5	74.20	74.00	11	47,817	0.02%
2020/04/08	19	73.82	27.6	74.17	75.00	-8.6	47,242	-0.02%
2020/04/07	3	71.03	0	0.00	71.20	3	45,981	0.01%
2020/04/06	7	70.00	11.2	69.90	70.20	-4.2	45,466	-0.01%
2020/04/01	7	70.06	7	70.10	70.00	0	44,975	0.00%
2020/03/31	6	70.07	1.5	70.13	69.90	4.5	44,733	0.01%
2020/03/30	6	69.72	1	69.70	70.00	5	44,283	0.01%
2020/03/27	30	70.58	3	71.30	70.10	27	43,919	0.06%
2020/03/26	6	70.92	11	71.05	71.00	-5	43,204	-0.01%
2020/03/25	15.3	71.83	5	72.20	71.40	10.3	43,208	0.02%
2020/03/24	3	69.87	23	70.11	69.40	-20	42,793	-0.05%
2020/03/23	8.1	67.83	9	67.98	67.50	-0.9	43,074	0.00%
2020/03/20	20	69.87	13	70.11	70.80	7	42,561	0.02%
2020/03/19	13.1	67.62	12.8	66.68	66.30	0.3	41,412	0.00%
2020/03/18	11.1	70.46	4.3	70.33	70.00	6.8	40,185	0.02%
2020/03/17	7.2	71.31	15	70.85	70.60	-7.8	39,472	-0.02%
2020/03/16	11	73.03	6	72.33	71.10	5	38,858	0.01%
2020/03/13	31.1	71.17	16	71.88	74.60	15.1	38,007	0.04%
2020/03/12	19.1	75.62	5	75.80	74.70	14.1	36,846	0.04%
2020/03/11	6	78.92	2	79.05	78.60	4	35,761	0.01%
2020/03/10	0.1	79.60	7.2	79.09	79.40	-7.1	35,582	-0.02%
2020/03/09	9	79.18	3	79.70	79.10	6	35,358	0.02%
2020/03/06	2.1	81.20	1	81.00	80.80	1.1	35,166	0.00%
2020/03/05	6.3	83.05	6	83.20	82.70	0.3	35,040	0.00%
2020/03/04	2.2	81.70	2	81.40	81.70	0.2	35,049	0.00%
2020/03/03	2.2	80.77	3	81.47	81.00	-0.8	34,888	0.00%
2020/03/02	8.4	79.31	2	79.80	79.20	6.4	34,638	0.02%
2020/02/27	3	80.13	3	80.57	80.30	0	34,937	0.00%
2020/02/26	8	81.33	0.5	81.50	81.10	7.5	34,982	0.02%
2020/02/25	2.3	82.51	6	82.33	82.30	-3.7	34,763	-0.01%
2020/02/24	7.2	80.58	4	80.78	80.70	3.2	34,847	0.01%
2020/02/21	6	81.90	0	0.00	81.70	6	35,036	0.02%
2020/02/20	11	83.02	2	83.60	82.80	9	36,338	0.02%
2020/02/19	5.2	83.46	3	84.40	83.80	2.2	36,346	0.01%
2020/02/18	8.2	83.49	0.8	83.40	83.40	7.4	36,642	0.02%
2020/02/17	2	83.85	3.3	84.02	83.90	-1.3	37,750	0.00%
2020/02/14	11.1	84.65	2	84.85	84.90	9.1	38,341	0.02%
2020/02/13	6	85.58	6	85.50	84.70	0	39,439	0.00%
2020/02/12	7.3	84.33	7	83.87	85.50	0.3	40,708	0.00%
2020/02/11	2.3	82.68	1	82.80	82.90	1.3	41,559	0.00%
2020/02/10	2.1	79.76	8.1	82.04	82.00	-6	42,608	-0.01%
2020/02/07	0	0.00	19.8	82.82	82.90	-19.8	43,602	-0.05%
2020/02/06	2.5	83.00	2.3	83.08	83.60	0.2	45,059	0.00%
2020/02/05	7	82.33	0	0.00	82.20	7	46,922	0.01%
2020/02/04	17	83.02	0	0.00	82.20	17	48,200	0.04%
2020/02/03	8.5	78.70	3.4	80.85	82.20	5.1	48,094	0.01%
2020/01/31	8.2	83.67	10	83.15	83.20	-1.8	47,505	0.00%
2020/01/30	12.1	83.64	43	83.84	83.10	-30.9	47,070	-0.07%
2020/01/20	0	0.00	2.2	92.86	92.30	-2.2	44,925	0.00%
2020/01/17	1	92.00	21.9	91.86	92.30	-20.9	44,926	-0.05%
2020/01/16	0	0.00	0.9	89.60	90.00	-0.9	44,307	0.00%
2020/01/15	1	90.19	0	0.00	89.90	1	45,467	0.00%
2020/01/14	2.1	89.85	1.8	89.80	90.00	0.3	46,469	0.00%
2020/01/13	0.6	89.20	0	0.00	89.60	0.6	46,698	0.00%
2020/01/10	2	88.55	2	88.65	89.00	0	47,630	0.00%
2020/01/09	1	87.60	0	0.00	87.10	1	48,452	0.00%
2020/01/08	4	87.30	10	87.40	86.50	-6	48,573	-0.01%
2020/01/07	8	90.28	0	0.00	89.10	8	48,302	0.02%
2020/01/06	3	90.60	1	90.60	90.50	2	48,395	0.00%
2020/01/03	0	0.00	2	91.45	91.60	-2	48,271	0.00%
2020/01/02	0	0.00	4	90.70	90.80	-4	48,116	-0.01%
2019/12/30	3	91.30	0	0.00	90.90	3	48,265	0.01%
2019/12/27	2.1	91.59	18	91.53	91.50	-15.9	48,462	-0.03%
2019/12/26	0	0.00	4	91.00	90.80	-4	48,560	-0.01%
2019/12/25	0	0.00	7	91.09	91.00	-7	49,146	-0.01%
2019/12/24	0	90.90	0	0.00	90.90	0	49,384	0.00%
2019/12/23	1.1	90.82	1	91.30	91.50	0.1	49,552	0.00%
2019/12/20	0	0.00	1	92.00	91.10	-1	49,578	0.00%
2019/12/19	1	91.50	1	92.00	92.20	0	49,260	0.00%
2019/12/18	1	92.80	22	92.32	92.40	-21	48,958	-0.04%
2019/12/17	2	91.15	2.6	91.12	91.60	-0.6	48,539	0.00%
2019/12/16	0.1	91.20	5.8	91.82	91.60	-5.7	48,561	-0.01%
2019/12/13	1	91.00	2.6	91.45	91.00	-1.6	48,552	0.00%
2019/12/12	0	0.00	7	91.21	91.00	-7	48,727	-0.01%
2019/12/11	1	90.80	8	91.15	91.30	-7	48,865	-0.01%
2019/12/10	0	0.00	3	90.30	90.30	-3	49,354	-0.01%
2019/12/09	4.6	90.99	1.2	90.95	91.00	3.4	49,715	0.01%
2019/12/06	1	90.50	2	90.40	90.50	-1	49,472	0.00%
2019/12/05	5	89.96	1	90.20	89.90	4	49,467	0.01%
2019/12/04	1	88.90	11.8	89.06	89.50	-10.8	49,622	-0.02%
2019/12/03	4	89.50	1	89.80	90.00	3	49,672	0.01%
2019/12/02	2	87.25	2	88.40	88.60	0	49,485	0.00%
2019/11/29	3	89.37	1	88.60	88.50	2	49,213	0.00%
2019/11/28	1	90.20	11	90.41	89.80	-10	48,897	-0.02%
2019/11/27	0.1	90.10	2.1	90.57	90.60	-2.1	49,237	0.00%
2019/11/26	7.2	90.28	1	90.00	89.90	6.2	49,243	0.01%
2019/11/25	11.1	89.88	3	89.67	89.60	8.1	48,294	0.02%
2019/11/22	4	91.78	15	91.40	91.40	-11	47,978	-0.02%
2019/11/21	0	0.00	9.8	91.66	92.50	-9.8	47,972	-0.02%
2019/11/20	2	91.60	2	92.20	91.90	0	47,375	0.00%
2019/11/19	3	92.10	19.6	91.99	92.80	-16.6	47,024	-0.04%
2019/11/18	0	0.00	6	90.43	90.50	-6	45,679	-0.01%
2019/11/15	13	90.55	13.6	90.23	90.10	-0.6	45,397	0.00%
2019/11/14	18	90.74	14.8	89.59	89.30	3.2	45,007	0.01%
2019/11/13	16.3	89.71	7	89.83	89.70	9.3	44,081	0.02%
2019/11/12	4.7	89.25	26.6	89.78	91.00	-21.9	43,699	-0.05%
2019/11/11	15	87.69	19.2	89.56	87.90	-4.2	42,815	-0.01%
2019/11/08	4	91.73	31	91.76	90.90	-27	41,247	-0.07%
2019/11/07	1	90.80	4.8	90.26	90.80	-3.8	39,749	-0.01%
2019/11/06	9.1	90.16	17.2	89.61	90.40	-8.1	38,542	-0.02%
2019/11/05	13	90.26	47.5	89.83	90.00	-34.5	37,282	-0.09%
2019/11/04	9.4	88.52	46.1	88.21	89.00	-36.7	36,054	-0.10%
2019/11/01	41.3	83.95	46.6	83.27	84.80	-5.3	34,294	-0.02%
2019/10/31	9	80.96	18	80.84	80.60	-9	33,093	-0.03%
2019/10/30	8	80.28	7.4	80.07	80.20	0.6	32,959	0.00%
2019/10/29	2	80.90	13	81.03	80.80	-11	32,835	-0.03%
2019/10/28	0.1	80.00	5	80.32	80.10	-4.9	32,576	-0.02%
2019/10/24	1.2	80.44	10	80.42	80.50	-8.8	32,252	-0.03%
2019/10/23	29.1	80.18	42	79.89	80.50	-12.9	32,630	-0.04%
2019/10/22	0.2	79.20	9	79.14	79.50	-8.8	32,364	-0.03%
2019/10/21	0.4	77.30	3	76.77	77.60	-2.6	31,601	-0.01%
2019/10/18	13.1	77.61	11.4	77.42	76.90	1.7	31,704	0.01%
2019/10/17	4	75.78	16	75.70	77.20	-12	30,791	-0.04%
2019/10/16	0	0.00	21	75.05	75.00	-21	29,769	-0.07%
2019/10/15	0	74.50	0	0.00	74.70	0	29,704	0.00%
2019/10/14	7	74.27	11	74.32	74.50	-4	30,027	-0.01%
2019/10/08	6	74.13	5	73.86	74.00	1	29,894	0.00%
2019/10/07	0	0.00	2.3	73.62	73.40	-2.3	29,759	-0.01%
2019/10/04	3	72.30	3	72.50	72.70	0	29,672	0.00%
2019/10/03	5	71.76	0.4	72.20	72.00	4.6	29,708	0.02%
2019/10/02	2.1	72.35	7	72.20	72.30	-4.9	29,572	-0.02%
2019/10/01	8.8	72.55	2	72.50	72.60	6.8	29,331	0.02%
2019/09/26	2	74.20	16	74.60	74.00	-14	28,901	-0.05%
2019/09/25	12.1	74.42	0	0.00	74.80	12.1	28,895	0.04%
2019/09/24	0.4	74.90	13	75.03	74.90	-12.6	29,218	-0.04%
2019/09/23	1.1	74.60	10	74.60	74.70	-8.9	29,240	-0.03%
2019/09/20	2	74.30	0.8	74.50	74.50	1.2	29,577	0.00%
2019/09/19	13.4	74.06	3.5	74.66	73.50	9.9	29,314	0.03%
2019/09/18	9	74.43	3	74.70	74.40	6	29,144	0.02%
2019/09/17	8	74.71	27	74.51	74.60	-19	29,059	-0.07%
2019/09/16	2	76.00	1	76.00	76.00	1	29,303	0.00%
2019/09/12	4	75.28	6	75.43	76.00	-2	29,068	-0.01%
2019/09/11	2	74.40	1	74.50	74.50	1	28,869	0.00%
2019/09/10	2	73.90	0	0.00	74.10	2	28,884	0.01%
2019/09/09	9	74.70	6	74.93	74.70	3	29,030	0.01%
2019/09/06	23.5	75.49	7	75.33	75.00	16.5	29,372	0.06%
2019/09/05	0	0.00	1	75.00	74.90	-1	29,587	0.00%
2019/09/04	0	0.00	2	74.40	74.30	-2	29,815	-0.01%
2019/09/03	6	73.93	0	0.00	73.60	6	29,905	0.02%
2019/08/30	0.1	74.20	14	73.62	74.20	-13.9	30,587	-0.05%
2019/08/29	2	71.90	0	0.00	71.90	2	30,724	0.01%
2019/08/28	2	72.20	1	72.20	72.40	1	31,041	0.00%
2019/08/27	2.1	72.11	0	0.00	72.20	2.1	31,307	0.01%
2019/08/26	10.1	71.97	0	0.00	72.00	10.1	31,562	0.03%
2019/08/23	5	73.28	1	73.60	73.30	4	31,812	0.01%
2019/08/22	13	73.90	2	73.90	73.90	11	32,267	0.03%
2019/08/21	25	73.48	2.2	73.51	73.50	22.8	34,158	0.07%
2019/08/20	4	72.55	0	72.60	72.40	4	34,127	0.01%
2019/08/19	1	72.30	2	72.40	72.40	-1	34,491	0.00%
2019/08/16	2	71.40	1	72.70	72.00	1	35,197	0.00%
2019/08/15	5	71.64	0	0.00	71.60	5	35,147	0.01%
2019/08/14	5	73.06	0	0.00	72.60	5	35,268	0.01%
2019/08/13	2	72.95	0	0.00	72.90	2	35,218	0.01%
2019/08/12	6	74.15	0	0.00	73.70	6	35,749	0.02%
2019/08/08	0	0.00	1	72.80	73.10	-1	36,472	0.00%
2019/08/07	3	73.30	0	0.00	72.90	3	37,306	0.01%
2019/08/06	8	72.83	2	72.55	73.30	6	37,843	0.02%
2019/08/05	5	73.34	11	73.07	72.80	-6	37,786	-0.02%
2019/08/02	11	75.81	12	75.63	75.50	-1	37,404	0.00%
2019/08/01	3.2	78.16	2	77.80	77.90	1.2	37,162	0.00%
2019/07/31	7	78.40	5	78.16	78.60	2	37,041	0.01%
2019/07/30	5	78.18	2	78.20	77.80	3	37,167	0.01%
2019/07/29	2.2	78.22	6	78.20	78.40	-3.8	37,511	-0.01%
2019/07/26	2	78.45	3	78.33	78.40	-1	37,626	0.00%
2019/07/25	13.1	78.35	2	78.45	78.60	11.1	37,671	0.03%
2019/07/24	34.6	81.25	3	81.27	81.30	31.6	37,192	0.08%
2019/07/23	26.1	81.01	7	80.70	80.90	19.1	36,534	0.05%
2019/07/22	4	80.65	5	80.64	80.60	-1	36,414	0.00%
2019/07/19	1	80.10	18	79.56	79.30	-17	36,308	-0.05%
2019/07/18	7	79.11	7.6	79.10	79.00	-0.6	36,773	0.00%
2019/07/17	6	79.53	6	79.85	79.30	0	37,533	0.00%
2019/07/16	14	80.27	6	80.15	80.00	8	37,702	0.02%
2019/07/15	2.1	77.76	7	77.29	78.10	-4.9	38,121	-0.01%
2019/07/12	8	77.65	3	77.70	77.60	5	40,175	0.01%
2019/07/11	0	78.20	5	78.38	78.20	-5	41,245	-0.01%
2019/07/10	9	77.87	0	0.00	77.90	9	42,238	0.02%
2019/07/09	0	0.00	2	78.10	77.90	-2	43,101	0.00%
2019/07/08	0	0.00	1	78.70	79.00	-1	43,727	0.00%
2019/07/05	0	0.00	5	78.00	78.20	-5	44,148	-0.01%
2019/07/04	5	77.82	1	77.80	77.70	4	44,538	0.01%
2019/07/03	2	77.70	0	0.00	77.50	2	44,768	0.00%
2019/07/02	4	79.40	1	79.40	79.10	3	45,091	0.01%
2019/07/01	9	79.22	9	78.92	79.40	0	45,435	0.00%
2019/06/28	3	77.80	10	78.00	77.40	-7	46,469	-0.02%
2019/06/27	2	77.35	14	77.44	77.40	-12	48,925	-0.02%
2019/06/26	1	76.60	6	76.37	76.30	-5	49,037	-0.01%
2019/06/25	2.1	77.37	0	0.00	76.40	2.1	48,862	0.00%
2019/06/24	1.1	76.82	6	76.90	77.10	-4.9	48,644	-0.01%
2019/06/21	14	78.24	9	77.10	76.80	5	48,291	0.01%
2019/06/20	5	76.90	67	77.55	77.70	-62	47,665	-0.13%
2019/06/19	1	76.90	9	76.86	77.20	-8	47,481	-0.02%
2019/06/18	8	76.13	2	75.60	75.90	6	46,966	0.01%
2019/06/17	47.1	76.22	4	75.85	76.40	43.1	46,586	0.09%
2019/06/14	30	74.96	9	74.82	75.10	21	46,296	0.05%
2019/06/13	0	0.00	7	73.71	74.20	-7	45,938	-0.02%
2019/06/12	5	73.70	12	72.13	73.70	-7	45,892	-0.02%
2019/06/11	0.2	72.50	0	0.00	72.40	0.2	45,480	0.00%
2019/06/10	1	71.50	2	71.55	72.10	-1	45,277	0.00%
2019/06/06	4	71.30	1	71.30	71.10	3	44,971	0.01%
2019/06/05	21	71.94	0	0.00	71.00	21	44,606	0.05%
2019/06/04	19.2	72.64	0	0.00	71.80	19.2	44,249	0.04%
2019/06/03	5	72.76	10	72.78	73.40	-5	43,903	-0.01%
2019/05/31	30	74.42	0	0.00	73.90	30	43,607	0.07%
2019/05/30	6.2	73.08	4	72.93	73.40	2.2	42,989	0.01%
2019/05/29	11.1	71.19	0.8	72.40	72.20	10.3	42,844	0.02%
2019/05/28	11.2	71.48	0	0.00	71.20	11.2	42,521	0.03%
2019/05/27	2	71.65	2	71.40	71.40	0	40,574	0.00%
2019/05/24	2	71.60	0	0.00	71.40	2	40,541	0.00%
2019/05/23	8	71.99	6	71.62	71.50	2	40,262	0.00%
2019/05/21	1	75.00	0	0.00	75.00	1	39,988	0.00%
2019/05/20	6.2	75.27	5	75.36	75.00	1.2	39,825	0.00%
2019/05/17	7	74.81	0	0.00	74.70	7	39,707	0.02%
2019/05/16	6.2	77.07	7	77.66	75.90	-0.8	39,278	0.00%
2019/05/15	13.6	77.93	5	77.60	77.80	8.6	38,512	0.02%
2019/05/14	15	79.75	3	79.47	79.70	12	37,886	0.03%
2019/05/13	5.2	81.75	6	83.28	81.20	-0.8	37,563	0.00%
2019/05/10	3	85.00	3	84.00	83.70	0	37,575	0.00%
2019/05/09	9.2	84.87	2.5	84.70	84.30	6.7	37,560	0.02%
2019/05/08	4.4	85.97	1	86.00	85.90	3.4	37,350	0.01%
2019/05/07	0	0.00	3	86.90	86.60	-3	37,276	-0.01%
2019/05/06	6	85.30	4	84.85	84.90	2	37,269	0.01%
2019/05/03	2	87.60	2	88.00	88.20	0	36,812	0.00%
2019/05/02	1	86.50	0	0.00	86.90	1	36,616	0.00%
2019/04/30	3.6	87.23	2	87.00	86.90	1.6	36,365	0.00%
2019/04/29	0	87.60	5.1	87.84	87.80	-5	36,026	-0.01%
2019/04/26	1	87.20	1	86.90	87.40	0	35,703	0.00%
2019/04/25	2	86.20	2	86.85	86.80	0	35,423	0.00%
2019/04/24	5	86.78	5.8	87.06	86.90	-0.8	35,170	0.00%
2019/04/23	7	87.86	7.8	87.97	88.30	-0.8	34,864	0.00%
2019/04/22	1.1	88.56	2	88.95	87.80	-0.9	34,003	0.00%
2019/04/19	29.2	89.28	15	90.59	88.90	14.2	33,706	0.04%
2019/04/18	36.4	93.94	18	93.86	91.60	18.4	32,619	0.06%
2019/04/17	8	91.03	10.3	92.00	91.80	-2.3	30,553	-0.01%
2019/04/16	8.2	90.25	9.1	90.22	89.90	-0.9	29,346	0.00%
2019/04/15	41.2	89.30	52	89.43	89.30	-10.8	28,411	-0.04%
2019/04/12	22.2	85.91	80.6	86.08	86.50	-58.4	27,828	-0.21%
2019/04/11	12.2	84.24	7	83.89	83.80	5.2	27,456	0.02%
2019/04/10	0	82.70	4.2	83.01	83.00	-4.2	26,990	-0.02%
2019/04/09	1.2	82.33	0	0.00	82.50	1.2	26,686	0.00%
2019/04/08	0	0.00	7	82.49	82.40	-7	26,501	-0.03%
2019/04/03	5	81.00	0	0.00	81.90	5	25,825	0.02%
2019/04/02	38.4	82.55	10	82.44	82.00	28.4	25,304	0.11%
2019/04/01	15.1	79.72	63	79.53	80.80	-47.9	23,838	-0.20%
2019/03/29	2	73.00	8	73.39	73.50	-6	21,133	-0.03%
2019/03/28	1	71.70	0	0.00	71.80	1	21,058	0.00%
2019/03/27	2.8	71.97	0	0.00	71.90	2.8	21,359	0.01%
2019/03/26	1.2	71.56	0	0.00	71.80	1.2	21,516	0.01%
2019/03/22	0	0.00	1	73.00	73.00	-1	21,732	0.00%
2019/03/21	2.1	72.90	10	73.00	73.00	-7.9	21,996	-0.04%
2019/03/20	0	0.00	5	72.08	72.40	-5	22,458	-0.02%
2019/03/19	0	0.00	3.8	72.11	72.30	-3.8	23,024	-0.02%
2019/03/18	2.4	71.88	1	72.00	72.00	1.4	23,226	0.01%
2019/03/15	3	70.83	3	71.03	70.60	0	23,470	0.00%
2019/03/14	3	70.97	5	71.02	71.10	-2	23,311	-0.01%
2019/03/13	1	70.90	1.6	70.80	70.70	-0.6	24,214	0.00%
2019/03/12	0	71.20	6.2	71.09	71.20	-6.1	24,353	-0.03%
2019/03/11	0.3	70.60	0	0.00	70.40	0.3	24,453	0.00%
2019/03/08	4	70.80	6	70.70	70.70	-2	24,916	-0.01%
2019/03/07	5	72.22	7	71.66	71.60	-2	25,765	-0.01%
2019/03/06	0.6	72.40	1	72.30	72.50	-0.4	26,193	0.00%
2019/03/05	2.6	71.62	2	71.90	71.90	0.6	26,787	0.00%
2019/03/04	5	71.94	38	71.94	72.20	-33	26,928	-0.12%
2019/02/27	6	72.83	9.8	72.85	72.70	-3.8	26,754	-0.01%
2019/02/26	8	73.44	11	72.96	72.80	-3	26,722	-0.01%
2019/02/25	5	73.38	5	73.40	73.40	0	26,937	0.00%
2019/02/22	7.2	73.15	1	73.30	73.50	6.2	27,267	0.02%
2019/02/21	3.1	73.70	10	73.73	73.80	-6.9	27,552	-0.03%
2019/02/20	12.5	72.98	14	73.38	73.20	-1.5	27,545	-0.01%
2019/02/19	3	71.90	3	71.73	72.00	0	27,169	0.00%
2019/02/18	2.2	70.91	3.1	71.39	71.00	-0.9	27,351	0.00%
2019/02/15	9	70.59	4	70.48	70.30	5	27,533	0.02%
2019/02/14	3	71.57	0	0.00	71.40	3	27,638	0.01%
2019/02/13	4.5	72.27	7	72.23	72.00	-2.5	27,733	-0.01%
2019/02/12	5.1	71.80	7	71.56	72.00	-1.9	27,694	-0.01%
2019/02/11	2.6	70.69	0.9	70.00	69.90	1.7	27,543	0.01%
2019/01/30	0	70.00	0.2	70.00	70.00	-0.2	27,311	0.00%
2019/01/29	5	69.96	0.3	70.00	69.90	4.7	27,329	0.02%
2019/01/28	0	70.70	0	0.00	70.80	0	27,288	0.00%
2019/01/25	2	70.65	1	70.40	70.70	1	27,511	0.00%
2019/01/24	0	0.00	3.9	69.85	70.00	-3.9	27,455	-0.01%
2019/01/23	2	69.95	0	0.00	69.70	2	27,740	0.01%
2019/01/22	3	70.53	1	70.50	70.70	2	27,933	0.01%
2019/01/21	3.1	71.16	2	71.00	71.20	1.1	28,393	0.00%
2019/01/18	1	70.50	1	70.80	70.80	0	29,728	0.00%
2019/01/17	0	70.30	2	70.20	70.40	-2	30,927	-0.01%
2019/01/16	0	0.00	0.1	70.20	70.20	-0.1	31,610	0.00%
2019/01/15	1.1	70.19	4.4	70.26	70.30	-3.3	31,959	-0.01%
2019/01/14	3	69.13	2	68.70	68.70	1	32,168	0.00%
2019/01/11	2	70.00	1	69.80	69.40	1	33,547	0.00%
2019/01/10	1	69.20	0	0.00	69.30	1	33,515	0.00%
2019/01/09	1.3	69.80	3.8	69.75	69.90	-2.5	33,515	-0.01%
2019/01/08	1.2	69.07	0	0.00	68.60	1.2	33,510	0.00%
2019/01/07	0.4	69.30	0	0.00	69.30	0.4	33,710	0.00%
2019/01/04	3.2	67.59	2	67.60	67.60	1.2	33,606	0.00%
2019/01/03	6	68.88	1	68.70	68.90	5	33,646	0.01%
2019/01/02	3	70.00	4	70.10	70.10	-1	33,501	0.00%
2018/12/28	0.6	70.80	1	70.80	70.80	-0.4	33,856	0.00%
2018/12/27	0	70.80	1	71.30	70.80	-1	34,100	0.00%
2018/12/26	1	70.30	0	0.00	70.20	1	34,354	0.00%
2018/12/25	0.4	70.70	0	0.00	70.70	0.4	34,538	0.00%
2018/12/24	0.2	71.10	8	71.30	71.40	-7.8	35,126	-0.02%
2018/12/21	2.1	70.63	3	70.63	71.40	-0.9	35,779	0.00%
2018/12/20	1	71.40	5	71.56	71.50	-4	35,804	-0.01%
2018/12/19	2	71.01	3	71.30	71.80	-1	35,643	0.00%
2018/12/18	2	70.40	2	70.80	70.80	0	35,873	0.00%
2018/12/17	1	71.30	0	0.00	71.10	1	36,093	0.00%
2018/12/14	6	71.53	10	71.40	71.50	-4	36,528	-0.01%
2018/12/13	4.1	72.56	14	72.69	73.00	-9.9	36,813	-0.03%
2018/12/12	5.2	70.90	26	70.64	71.20	-20.8	37,341	-0.06%
2018/12/11	5	68.60	1	68.61	68.40	4	37,568	0.01%
2018/12/10	2.3	67.77	0	0.00	67.70	2.3	37,759	0.01%
2018/12/07	1	69.30	0	0.00	69.10	1	37,568	0.00%
2018/12/06	17.1	69.48	2	69.50	69.00	15.1	37,365	0.04%
2018/12/05	6	71.65	0	0.00	71.60	6	36,597	0.02%
2018/12/04	2.4	73.92	0	0.00	73.40	2.4	36,922	0.01%
2018/12/03	1.8	73.78	4	73.78	74.00	-2.2	36,977	-0.01%
2018/11/30	6.4	72.17	1.3	72.55	71.90	5.1	36,598	0.01%
2018/11/29	7.2	73.33	18	73.23	72.40	-10.8	35,692	-0.03%
2018/11/28	25.2	72.83	12.1	72.54	73.10	13.2	35,289	0.04%
2018/11/27	3.2	70.57	0	0.00	70.70	3.2	34,839	0.01%
2018/11/26	0.2	71.10	5	70.92	71.00	-4.8	34,800	-0.01%
2018/11/23	0.4	70.10	0	0.00	70.00	0.4	34,663	0.00%
2018/11/22	19	70.03	11	70.68	69.50	8	34,653	0.02%
2018/11/21	11.6	70.09	17.6	70.25	70.60	-6	34,466	-0.02%
2018/11/20	2	71.55	16	71.72	71.00	-14	34,147	-0.04%
2018/11/19	1.1	73.42	0	0.00	73.40	1.1	33,901	0.00%
2018/11/16	16.2	74.12	0	0.00	74.30	16.2	34,199	0.05%
2018/11/15	0	0.00	1	75.00	74.50	-1	35,037	0.00%
2018/11/14	14	73.89	0	0.00	73.30	14	34,998	0.04%
2018/11/13	6	74.40	0	0.00	74.40	6	34,972	0.02%
2018/11/12	2.2	76.39	0	0.00	76.20	2.2	34,899	0.01%
2018/11/09	5	75.80	5	75.80	76.10	0	35,101	0.00%
2018/11/08	7	77.96	5	78.00	76.60	2	35,138	0.01%
2018/11/07	5	77.64	0	0.00	77.90	5	35,022	0.01%
2018/11/06	0.4	77.80	0	0.00	77.30	0.4	35,016	0.00%
2018/11/05	0	0.00	2	79.90	80.00	-2	35,081	-0.01%
2018/11/02	0	0.00	8.8	79.64	81.00	-8.8	35,222	-0.02%
2018/11/01	5.2	79.03	4	79.15	79.90	1.2	35,105	0.00%
2018/10/31	5.8	78.32	2.4	78.51	78.80	3.4	35,267	0.01%
2018/10/30	3	75.73	1.1	76.22	76.40	1.9	35,030	0.01%
2018/10/29	2	76.20	1	76.70	75.50	1	35,063	0.00%
2018/10/26	23	78.18	21.2	78.79	76.20	1.8	35,074	0.01%
2018/10/17	20	69.34	13	70.18	68.10	7	34,592	0.02%
2018/10/16	14.7	70.04	3	70.13	70.40	11.7	33,758	0.03%
2018/10/15	33.1	70.56	0	0.00	70.50	33.1	33,489	0.10%
2018/10/12	13.1	71.16	0	72.40	71.90	13.1	33,508	0.04%
2018/10/11	7.2	70.25	6.2	71.34	70.10	1	33,512	0.00%
2018/10/09	3	75.60	2	75.70	75.30	1	32,293	0.00%
2018/10/08	1.1	75.54	0	0.00	75.50	1.1	32,342	0.00%
2018/10/05	17	76.01	0	0.00	75.60	17	32,631	0.05%
2018/10/04	13.1	76.41	1	76.50	76.20	12.1	32,542	0.04%
2018/10/03	9	77.69	0	0.00	77.80	9	32,668	0.03%
2018/10/02	2	78.45	3	78.67	78.10	-1	32,896	0.00%
2018/10/01	4.1	80.02	5	79.94	79.90	-0.9	32,641	0.00%
2018/09/28	2.1	78.86	4	79.10	79.20	-1.9	32,840	-0.01%
2018/09/27	6	78.07	19	77.96	78.70	-13	32,499	-0.04%
2018/09/26	7	77.03	4	77.50	77.30	3	32,279	0.01%
2018/09/25	2	76.10	0	0.00	76.10	2	32,142	0.01%
2018/09/21	1	75.50	2	75.30	75.80	-1	32,370	0.00%
2018/09/20	1.2	75.38	0	0.00	75.60	1.2	32,265	0.00%
2018/09/19	4.1	76.18	0	0.00	76.40	4.1	32,294	0.01%
2018/09/18	14.2	76.14	0	0.00	75.80	14.2	32,335	0.04%
2018/09/17	4	77.75	2	77.60	77.80	2	32,456	0.01%
2018/09/14	13.1	77.01	0	0.00	77.90	13.1	32,799	0.04%
2018/09/13	12	76.00	0	0.00	76.00	12	32,828	0.04%
2018/09/12	5	77.36	5	77.40	77.00	0	32,740	0.00%
2018/09/11	8	77.46	5	76.34	77.70	3	32,803	0.01%
2018/09/10	7.2	75.22	0.5	75.50	75.10	6.7	33,096	0.02%
2018/09/07	21.1	77.93	11	77.72	77.70	10.1	32,715	0.03%
2018/09/06	6	79.27	3	79.30	79.30	3	32,743	0.01%
2018/09/05	8	80.26	2	80.10	80.10	6	32,558	0.02%
2018/09/04	0	0.00	3	80.30	80.10	-3	32,939	-0.01%
2018/09/03	5	80.20	0	0.00	80.10	5	33,317	0.02%
2018/08/31	5	80.46	5	80.48	80.50	0	34,592	0.00%
2018/08/30	0	0.00	1	81.20	80.90	-1	35,372	0.00%
2018/08/29	0.1	81.50	0	0.00	81.40	0.1	35,704	0.00%
2018/08/28	0	81.40	3	81.17	81.20	-3	35,877	-0.01%
2018/08/27	1	80.91	5	81.00	81.00	-4	36,077	-0.01%
2018/08/24	4	80.93	2	81.30	81.10	2	36,106	0.01%
2018/08/23	1	81.10	0	0.00	81.80	1	37,143	0.00%
2018/08/22	4	81.70	1	81.50	81.70	3	37,444	0.01%
2018/08/21	4	81.15	0	0.00	81.00	4	37,825	0.01%
2018/08/20	4	81.08	3	81.37	81.00	1	38,555	0.00%
2018/08/17	6	81.30	1	81.90	81.10	5	39,047	0.01%
2018/08/16	3	81.13	0	0.00	81.20	3	39,033	0.01%
2018/08/15	4	80.83	5	80.72	81.10	-1	38,932	0.00%
2018/08/14	25.3	81.52	5	81.86	81.30	20.3	38,576	0.05%
2018/08/13	8.1	84.07	3	84.73	83.80	5.1	37,744	0.01%
2018/08/10	1	85.90	2	85.90	85.90	-1	37,559	0.00%
2018/08/09	1	85.40	5	85.22	85.20	-4	37,496	-0.01%
2018/08/08	1.1	84.99	6	84.93	85.00	-4.9	37,984	-0.01%
2018/08/07	0	0.00	5	84.98	84.40	-5	38,653	-0.01%
2018/08/06	0.1	84.50	3	84.33	84.60	-2.9	40,277	-0.01%
2018/08/03	1	83.60	0	0.00	83.80	1	40,685	0.00%
2018/08/02	4	83.45	4	83.75	82.80	0	40,725	0.00%
2018/08/01	0	0.00	2	84.10	84.10	-2	40,747	0.00%
2018/07/31	0	0.00	4	83.60	83.80	-4	40,718	-0.01%
2018/07/30	0	84.00	4	84.03	84.20	-4	40,734	-0.01%
2018/07/27	0.2	83.20	0	0.00	83.20	0.2	40,533	0.00%
2018/07/26	3.1	82.62	2	82.60	83.50	1.1	40,985	0.00%
2018/07/25	16	82.88	1.1	82.72	82.70	14.9	41,156	0.04%
2018/07/24	7	85.40	10	85.34	85.20	-3	41,023	-0.01%
2018/07/23	5	85.18	13	85.39	85.50	-8	40,405	-0.02%
2018/07/20	1	85.20	167	84.90	85.30	-166	40,448	-0.41%	大賣/鉅額交易
2018/07/19	6	85.00	1	85.00	85.20	5	40,634	0.01%
2018/07/18	5	83.98	7.1	84.09	84.10	-2.1	41,177	-0.01%
2018/07/17	0.1	82.90	15	82.61	82.90	-14.9	41,148	-0.04%
2018/07/16	2	82.90	5	83.10	82.80	-3	41,273	-0.01%
2018/07/13	165.1	82.40	2	82.15	82.90	163.1	42,018	0.39%	大買/鉅額交易
2018/07/12	12	81.37	0	0.00	81.20	12	42,639	0.03%
2018/07/11	0.1	81.60	0	0.00	81.60	0.1	42,885	0.00%
2018/07/10	5	80.94	0	0.00	80.50	5	42,680	0.01%
2018/07/09	2	80.80	0	0.00	80.80	2	42,584	0.00%
2018/07/06	7	80.49	1	80.30	80.50	6	42,830	0.01%
2018/07/04	3.1	81.28	3	81.20	81.60	0.1	43,143	0.00%
2018/07/03	4	81.10	0	0.00	80.70	4	43,802	0.01%
2018/07/02	8	81.50	166	81.30	81.00	-158	44,386	-0.36%	大賣/鉅額交易
2018/06/29	3	82.11	7	82.60	83.20	-4	44,722	-0.01%
2018/06/28	40	80.62	2	80.70	80.50	38	46,328	0.08%
2018/06/27	9	81.08	0	0.00	80.90	9	46,430	0.02%
2018/06/26	145.1	80.69	0	0.00	81.00	145.1	46,386	0.31%	大買/鉅額交易
2018/06/25	17	81.66	0	0.00	81.50	17	46,072	0.04%
2018/06/22	1	82.10	10.1	82.26	82.30	-9.1	45,973	-0.02%
2018/06/21	2	83.00	2	82.90	82.70	0	45,954	0.00%
2018/06/20	5	82.34	2	82.75	83.00	3	46,402	0.01%
2018/06/19	14	83.34	0	0.00	83.00	14	46,024	0.03%
2018/06/15	2	84.70	1	84.60	85.00	1	45,391	0.00%
2018/06/14	13	85.86	0	0.00	85.50	13	44,934	0.03%
2018/06/13	1.1	87.98	3	87.57	87.80	-1.9	44,377	0.00%
2018/06/12	1	87.90	7	87.91	87.70	-6	45,087	-0.01%
2018/06/11	3	87.53	2	87.85	87.40	1	45,024	0.00%
2018/06/08	49	89.95	14.2	89.10	88.30	34.8	45,184	0.08%
2018/06/07	7	90.03	40.5	89.81	91.20	-33.5	44,916	-0.07%
2018/06/06	4	88.95	9	89.01	89.10	-5	44,888	-0.01%
2018/06/05	1	87.81	4.2	87.96	88.10	-3.2	45,553	-0.01%
2018/06/04	4	87.55	10	87.72	87.80	-6	45,573	-0.01%
2018/06/01	4	86.48	5	86.46	86.60	-1	45,724	0.00%
2018/05/31	4.1	87.11	11	87.12	85.70	-6.9	45,907	-0.02%
2018/05/30	2	87.10	3	87.40	87.40	-1	45,020	0.00%
2018/05/29	6	88.28	2	87.90	87.60	4	44,829	0.01%
2018/05/28	3.1	88.57	14	88.64	88.80	-10.9	44,821	-0.02%
2018/05/25	2.7	85.39	20	86.17	86.50	-17.3	44,419	-0.04%
2018/05/24	0	0.00	11	84.20	84.10	-11	44,188	-0.02%
2018/05/23	4	84.03	1	84.10	83.60	3	44,702	0.01%
2018/05/22	9	84.28	17	84.20	84.00	-8	45,124	-0.02%
2018/05/21	1.1	85.19	16.1	84.87	85.00	-15	45,700	-0.03%
2018/05/18	2	84.10	1	84.10	83.90	1	46,339	0.00%
2018/05/17	14	85.23	2	85.00	84.20	12	47,022	0.03%
2018/05/16	16.1	84.96	3.1	84.86	84.60	13	47,215	0.03%
2018/05/15	13.1	87.27	3	86.67	86.00	10.1	47,488	0.02%
2018/05/14	11.5	88.52	48	89.04	89.00	-36.5	48,662	-0.08%
2018/05/11	2.1	84.51	13	84.23	85.00	-11	47,388	-0.02%
2018/05/10	0.1	83.00	2	82.45	82.90	-1.9	47,391	0.00%
2018/05/09	4	82.12	1	82.70	81.80	3	47,644	0.01%
2018/05/08	1	82.30	10	82.23	82.60	-9	48,053	-0.02%
2018/05/07	2	80.75	1	81.60	81.60	1	48,209	0.00%
2018/05/04	2	80.60	1	80.40	80.40	1	48,519	0.00%
2018/05/03	16	80.41	4	80.30	80.10	12	48,855	0.02%
2018/05/02	7.2	82.36	20	83.20	81.80	-12.8	48,950	-0.03%
2018/04/30	5.1	82.90	1	82.00	82.90	4.1	49,029	0.01%
2018/04/27	14	81.00	2	81.10	81.50	12	49,363	0.02%
2018/04/26	9	81.06	10	81.07	80.60	-1	49,915	0.00%
2018/04/25	26	80.14	11	80.09	80.40	15	50,957	0.03%
2018/04/24	11	81.25	1	81.70	80.60	10	51,057	0.02%
2018/04/23	11.1	83.19	2	83.10	83.00	9.1	50,484	0.02%
2018/04/20	2	83.95	1	84.00	84.00	1	50,371	0.00%
2018/04/19	9	84.43	7	84.26	85.00	2	50,547	0.00%
2018/04/18	32.9	85.30	8	84.90	84.80	24.9	50,204	0.05%
2018/04/17	10	86.60	2	86.55	86.50	8	50,087	0.02%
2018/04/16	2.1	87.05	1	87.50	87.60	1.1	50,333	0.00%
2018/04/13	2.1	87.01	0	0.00	87.00	2.1	50,506	0.00%
2018/04/12	20	87.03	3	87.13	86.80	17	50,851	0.03%
2018/04/11	6	87.77	1	87.50	87.30	5	51,181	0.01%
2018/04/10	6	87.14	3	87.07	87.00	3	51,411	0.01%
2018/04/09	9	86.92	1	87.80	87.40	8	51,757	0.02%
2018/04/03	42	87.18	0	0.00	87.20	42	51,281	0.08%
2018/04/02	28	88.13	1	88.60	88.10	27	50,921	0.05%
2018/03/31	34.5	88.43	1	89.80	88.50	33.5	50,680	0.07%
2018/03/30	9	91.52	0	0.00	91.40	9	48,765	0.02%
2018/03/29	22	90.04	0	0.00	90.00	22	48,632	0.05%
2018/03/28	6	90.45	0	0.00	90.10	6	48,333	0.01%
2018/03/27	8	91.08	1	91.20	91.20	7	48,237	0.01%
2018/03/26	6	89.95	10	90.20	90.20	-4	48,082	-0.01%
2018/03/23	37	90.74	2	91.00	90.40	35	48,202	0.07%
2018/03/22	4	92.80	1	93.20	92.80	3	48,376	0.01%
2018/03/21	4	92.73	6	92.62	92.40	-2	48,263	0.00%
2018/03/20	4	92.55	0	0.00	92.60	4	48,615	0.01%
2018/03/19	2.1	92.71	0	0.00	92.90	2.1	48,662	0.00%
2018/03/16	20	93.12	25	93.08	92.80	-5	48,767	-0.01%
2018/03/15	8	94.10	2	93.90	93.40	6	48,424	0.01%
2018/03/14	14	93.65	4	94.10	93.30	10	48,939	0.02%
2018/03/13	36.1	95.85	30	95.49	95.20	6.1	48,868	0.01%
2018/03/12	12.6	94.16	30	93.88	94.30	-17.4	48,136	-0.04%
2018/03/09	30	91.48	29	91.43	91.90	1	48,311	0.00%
2018/03/08	6	89.40	12	89.56	89.40	-6	48,434	-0.01%
2018/03/07	7	89.47	23	89.05	88.50	-16	48,600	-0.03%
2018/03/06	1	88.00	16	88.24	88.20	-15	49,225	-0.03%
2018/03/05	3	87.57	1.3	87.81	87.00	1.7	49,994	0.00%
2018/03/02	17	87.31	0	0.00	87.80	17	49,680	0.03%
2018/03/01	16	87.94	2	87.95	87.90	14	49,850	0.03%
2018/02/27	30	88.63	3	89.03	88.10	27	49,752	0.05%
2018/02/26	9	89.12	0	0.00	88.80	9	49,448	0.02%
2018/02/23	17.4	88.79	8	89.09	88.90	9.4	49,325	0.02%
2018/02/22	13.6	87.79	0	0.00	87.90	13.6	49,530	0.03%
2018/02/21	18	88.54	1	88.50	88.20	17	49,335	0.03%
2018/02/12	20.1	87.76	5	88.20	87.60	15.1	48,915	0.03%
2018/02/09	19	87.00	1	86.60	87.50	18	48,743	0.04%
2018/02/08	19	89.40	0	0.00	89.00	19	48,453	0.04%
2018/02/07	19	90.62	14	91.01	90.00	5	49,905	0.01%
2018/02/06	53	89.69	17	89.21	89.20	36	49,153	0.07%
2018/02/05	59	92.82	5	93.06	92.80	54	47,142	0.11%
2018/02/02	10	94.46	4	94.85	95.20	6	47,140	0.01%
2018/02/01	0	0.00	1	93.80	93.50	-1	47,024	0.00%
2018/01/31	15.1	92.62	4	92.80	92.20	11.1	46,756	0.02%
2018/01/30	20	94.29	15	94.12	93.60	5	46,299	0.01%
2018/01/29	27.1	95.08	7	94.79	94.70	20.1	46,043	0.04%
2018/01/26	6	95.43	7	95.54	95.40	-1	45,847	0.00%
2018/01/25	5	95.80	5	96.14	95.40	0	45,486	0.00%
2018/01/24	5	95.90	1	96.00	95.90	4	44,848	0.01%
2018/01/23	3	96.11	7	96.24	96.90	-4	44,696	-0.01%
2018/01/22	4	96.90	3	97.00	96.60	1	44,513	0.00%
2018/01/19	50	96.11	24	96.49	96.90	26	43,848	0.06%
2018/01/18	24	94.21	2	94.35	93.80	22	42,486	0.05%
2018/01/17	3	93.17	1	93.30	93.40	2	42,043	0.00%
2018/01/16	3	93.10	2	93.40	93.40	1	41,887	0.00%
2018/01/15	4.2	92.93	20	92.81	93.30	-15.8	41,766	-0.04%
2018/01/12	24	91.88	9	92.06	91.80	15	41,540	0.04%
2018/01/11	21	91.46	2	91.05	91.40	19	41,459	0.05%
2018/01/10	16	90.80	4	90.80	90.80	12	40,939	0.03%
2018/01/09	16	91.90	1	92.50	91.80	15	40,640	0.04%
2018/01/08	17.1	92.04	10	91.70	91.80	7.1	40,616	0.02%
2018/01/05	11	92.12	2.1	92.44	93.00	8.9	40,275	0.02%
2018/01/04	15	92.93	1	93.30	92.60	14	39,996	0.04%
2018/01/03	13	94.15	0	0.00	94.00	13	39,819	0.03%
2018/01/02	7	95.03	10	95.70	95.00	-3	39,215	-0.01%