鴻海 (2317)-群益金鼎-崇德券商分點個股進出

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
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5933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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	15	170.03	15.7	169.48	169.50	-0.7	115,830	0.00%
2024/05/09	57.8	172.83	61.2	172.07	170.50	-3.4	114,664	0.00%
2024/05/08	23.7	169.70	7.2	169.51	169.50	16.5	113,075	0.01%
2024/05/07	108.6	169.23	79.6	168.89	169.50	29	112,117	0.03%	大買/
2024/05/06	42.4	164.40	94.3	165.19	167.50	-51.9	110,314	-0.05%
2024/05/03	23.1	157.12	25.3	157.02	156.00	-2.2	107,787	0.00%
2024/05/02	7.7	153.17	12.1	152.95	154.00	-4.4	107,073	0.00%
2024/04/30	11.7	157.35	3	157.51	156.00	8.6	106,176	0.01%
2024/04/29	5.1	159.05	26.7	158.19	158.50	-21.6	105,289	-0.02%
2024/04/26	26.1	156.13	28.4	155.59	155.00	-2.2	104,036	0.00%
2024/04/25	13.3	152.85	8	151.75	151.50	5.3	102,659	0.01%
2024/04/24	15.8	149.45	58.2	152.30	156.00	-42.3	101,157	-0.04%
2024/04/23	7.5	144.59	5.1	144.79	144.00	2.4	98,752	0.00%
2024/04/22	19.5	143.56	13	143.39	143.00	6.4	98,059	0.01%
2024/04/19	28.6	143.19	13.1	142.70	143.00	15.5	97,247	0.02%
2024/04/18	26.3	147.39	11.2	147.20	148.00	15.1	95,526	0.02%
2024/04/17	24.5	143.95	25.7	145.34	146.50	-1.2	94,851	0.00%
2024/04/16	28.7	140.04	39	140.06	141.00	-10.3	93,480	-0.01%
2024/04/15	18	147.10	6.1	147.62	146.00	12	90,976	0.01%
2024/04/12	26.6	151.12	24.3	151.19	150.50	2.3	89,690	0.00%
2024/04/11	64.9	149.30	52.2	150.44	150.00	12.7	87,961	0.01%
2024/04/10	13.3	155.91	4.6	155.68	154.50	8.8	85,355	0.01%
2024/04/09	14.2	158.64	16.4	158.28	158.00	-2.3	84,044	0.00%
2024/04/08	11.7	158.09	15.2	158.73	158.00	-3.5	82,682	0.00%
2024/04/03	21.4	156.72	11.3	157.07	159.00	10.1	81,311	0.01%
2024/04/02	20.1	154.71	47.6	156.44	159.00	-27.5	79,344	-0.03%
2024/04/01	21.4	151.00	8.2	151.60	150.50	13.3	76,692	0.02%
2024/03/29	28.3	152.23	10.5	151.82	150.00	17.8	75,560	0.02%
2024/03/28	33.2	153.29	31.8	153.91	155.50	1.4	73,210	0.00%
2024/03/27	9.7	145.74	28.9	146.20	148.50	-19.2	70,339	-0.03%
2024/03/26	32.4	144.05	19.3	142.87	142.00	13.1	68,483	0.02%
2024/03/25	11.4	145.52	43.2	145.12	145.50	-31.8	66,381	-0.05%
2024/03/22	16.3	144.78	31.3	145.40	145.50	-15	64,505	-0.02%
2024/03/21	17	141.45	59.4	141.99	142.50	-42.4	61,032	-0.07%
2024/03/20	11.7	138.71	12.5	138.77	138.00	-0.8	58,649	0.00%
2024/03/19	17.9	132.99	19.5	133.09	136.00	-1.7	55,781	0.00%
2024/03/18	22.6	132.82	32.3	134.05	136.00	-9.7	53,182	-0.02%
2024/03/15	45.5	129.95	128.1	131.21	132.00	-82.5	49,532	-0.17%	大賣/
2024/03/14	41.4	119.07	36.3	118.52	121.00	5.1	43,236	0.01%
2024/03/13	69	121.59	87.4	120.33	120.50	-18.4	40,314	-0.05%
2024/03/12	22.8	114.49	137.1	115.93	119.00	-114.3	34,910	-0.33%	大賣/鉅額交易
2024/03/11	0.3	109.70	58.3	108.38	109.50	-58	29,389	-0.20%
2024/03/08	16.4	105.68	3.2	106.42	105.00	13.3	27,431	0.05%
2024/03/07	5	107.40	6.5	107.85	107.50	-1.5	26,533	-0.01%
2024/03/06	0.3	106.32	24.4	106.46	106.50	-24.1	26,183	-0.09%
2024/03/05	5.3	107.37	6.2	107.65	106.50	-0.9	26,190	0.00%
2024/03/04	3.1	105.80	46.1	105.46	106.50	-43	25,463	-0.17%
2024/03/01	8.2	102.63	4.4	102.73	102.00	3.8	24,125	0.02%
2024/02/29	2.1	103.02	1	103.00	103.00	1.1	24,041	0.00%
2024/02/27	0	103.50	4	103.50	103.50	-4	23,750	-0.02%
2024/02/26	1.6	103.94	3	103.50	103.50	-1.5	23,649	-0.01%
2024/02/23	0	103.00	1	103.00	103.00	-1	23,790	0.00%
2024/02/22	1	103.01	3	103.00	103.50	-2	24,119	-0.01%
2024/02/20	2	103.75	5.1	103.90	103.50	-3.1	24,762	-0.01%
2024/02/19	1	102.00	11	101.73	103.00	-10	24,617	-0.04%
2024/02/16	34	101.00	1	101.00	101.50	33	25,053	0.13%
2024/02/15	24.2	101.07	0.1	101.50	101.00	24.1	25,287	0.10%
2024/02/05	0	102.00	32	101.66	101.50	-32	25,125	-0.13%
2024/02/02	3.1	101.85	0	0.00	102.00	3.1	25,105	0.01%
2024/02/01	0.2	102.36	0.1	102.50	103.00	0	25,344	0.00%
2024/01/31	1.1	102.00	1	102.00	102.50	0.1	25,428	0.00%
2024/01/30	1.1	102.03	0	0.00	102.00	1.1	25,581	0.00%
2024/01/29	1.1	102.95	0	0.00	102.50	1.1	25,927	0.00%
2024/01/26	1	102.99	2	103.00	102.50	-1	26,364	0.00%
2024/01/25	1.1	101.50	3	101.83	102.00	-2	26,353	-0.01%
2024/01/24	1	101.00	0	0.00	100.50	1	26,387	0.00%
2024/01/23	0.1	100.69	4	100.88	101.00	-3.9	27,103	-0.01%
2024/01/22	18.1	100.44	0	0.00	99.90	18.1	29,035	0.06%
2024/01/19	0	100.50	3	100.50	100.50	-3	29,204	-0.01%
2024/01/18	2	99.31	1	99.70	99.90	1	29,563	0.00%
2024/01/17	5.4	98.96	0	0.00	98.60	5.4	29,936	0.02%
2024/01/16	3.1	99.87	2	99.70	100.00	1.1	30,976	0.00%
2024/01/15	1.1	100.05	0	0.00	100.00	1.1	31,922	0.00%
2024/01/12	34.3	100.50	0	0.00	100.50	34.3	32,081	0.11%
2024/01/11	3.1	100.17	0	0.00	100.50	3.1	32,209	0.01%
2024/01/10	9.7	100.58	0	0.00	100.00	9.7	32,083	0.03%
2024/01/09	7.1	101.26	0.1	101.69	101.00	6.9	31,963	0.02%
2024/01/08	9.5	102.32	31	102.48	101.50	-21.5	31,828	-0.07%
2024/01/05	0.1	104.50	1	104.50	104.00	-0.9	31,693	0.00%
2024/01/04	0	0.00	0.1	104.00	104.00	-0.1	31,937	0.00%
2024/01/03	0	0.00	1.3	104.38	104.50	-1.3	32,154	0.00%
2024/01/02	1.3	104.12	1	104.50	105.00	0.3	32,305	0.00%
2023/12/29	0	104.00	5.4	104.50	104.50	-5.4	32,250	-0.02%
2023/12/28	31.1	103.50	38.5	103.58	104.00	-7.4	32,274	-0.02%
2023/12/27	0.4	103.52	0.9	103.50	103.50	-0.4	32,180	0.00%
2023/12/26	0.1	103.69	0	0.00	104.00	0.1	32,097	0.00%
2023/12/25	0.1	103.39	2	103.50	103.50	-1.9	32,284	-0.01%
2023/12/22	1.1	103.48	4	103.50	103.50	-2.9	32,363	-0.01%
2023/12/21	0.1	103.00	0	0.00	103.50	0.1	32,468	0.00%
2023/12/20	1.7	103.35	5.9	103.80	104.50	-4.2	32,160	-0.01%
2023/12/19	1	101.50	3	102.17	102.50	-2	31,507	-0.01%
2023/12/18	0	101.50	4	101.62	102.00	-4	31,329	-0.01%
2023/12/15	1.2	101.10	0.2	101.50	101.50	1	31,177	0.00%
2023/12/14	0	101.50	4	101.50	102.00	-4	30,726	-0.01%
2023/12/13	4.1	101.00	0	0.00	101.00	4.1	30,500	0.01%
2023/12/12	2.1	101.00	2.3	101.00	101.00	-0.1	30,839	0.00%
2023/12/11	2.5	100.80	7	101.00	101.00	-4.6	30,769	-0.01%
2023/12/08	0.1	101.29	6	101.17	101.50	-5.9	30,658	-0.02%
2023/12/07	30.1	101.00	1	101.00	101.00	29	30,887	0.09%
2023/12/06	1.1	101.50	0	0.00	101.00	1.1	30,950	0.00%
2023/12/05	0.1	101.23	0	0.00	101.00	0.1	30,895	0.00%
2023/12/04	1.3	100.99	1.5	100.67	101.00	-0.2	30,773	0.00%
2023/12/01	6.2	100.76	3	100.50	100.50	3.2	30,811	0.01%
2023/11/30	0.2	101.72	4.3	102.00	101.50	-4.1	30,592	-0.01%
2023/11/29	0.2	102.19	3	102.50	102.00	-2.8	30,267	-0.01%
2023/11/28	1.1	102.48	2.3	102.54	102.50	-1.3	29,970	0.00%
2023/11/27	8.1	102.19	10	101.60	101.50	-2	30,482	-0.01%
2023/11/24	1.3	101.45	1.1	101.50	101.50	0.2	30,442	0.00%
2023/11/22	1	104.00	1.1	102.10	102.00	-0.1	31,063	0.00%
2023/11/21	0.3	102.20	2.2	102.00	102.50	-1.9	30,942	-0.01%
2023/11/20	1.3	101.01	0	0.00	101.00	1.3	31,170	0.00%
2023/11/17	0	101.50	7.3	102.50	102.50	-7.3	30,949	-0.02%
2023/11/16	6.1	101.00	1	101.00	101.00	5.1	30,387	0.02%
2023/11/15	6.1	100.40	1	99.90	100.50	5.1	30,054	0.02%
2023/11/14	1.2	98.76	14.3	99.01	100.00	-13.2	29,488	-0.04%
2023/11/13	3.5	97.66	1	97.70	97.70	2.5	29,120	0.01%
2023/11/10	9.3	97.10	11.4	97.65	97.20	-2.1	29,544	-0.01%
2023/11/09	6.3	98.13	16.3	97.98	97.90	-10	30,337	-0.03%
2023/11/08	2.5	96.92	1	96.70	97.00	1.5	30,321	0.01%
2023/11/07	3.3	95.87	0	0.00	96.10	3.3	30,373	0.01%
2023/11/06	4.1	96.80	7.2	96.88	96.40	-3.1	30,281	-0.01%
2023/11/03	6.8	95.54	5	95.78	95.80	1.8	29,982	0.01%
2023/11/02	2.2	97.28	2.9	96.88	97.00	-0.7	29,758	0.00%
2023/11/01	2	96.10	3	95.97	95.60	-1	30,097	0.00%
2023/10/31	25.1	95.91	13.3	96.12	96.50	11.8	30,309	0.04%
2023/10/30	33	95.06	10	94.08	94.50	23	29,933	0.08%
2023/10/27	2.1	98.41	1	98.50	98.20	1.1	28,083	0.00%
2023/10/26	3.2	98.38	0	0.00	98.50	3.2	28,036	0.01%
2023/10/25	10.1	99.14	5	98.96	99.00	5.1	27,773	0.02%
2023/10/24	32.5	98.33	19.5	98.66	98.30	12.9	27,620	0.05%
2023/10/23	13.7	100.71	36.1	100.92	100.50	-22.4	26,288	-0.09%
2023/10/20	32.1	103.98	0	0.00	103.50	32.1	25,919	0.12%
2023/10/19	11	103.64	0.1	104.00	103.50	11	25,714	0.04%
2023/10/18	6	105.75	32	105.05	105.50	-26	25,514	-0.10%
2023/10/17	0	0.00	1	107.00	106.50	-1	25,614	0.00%
2023/10/16	0.1	107.00	2	106.50	107.00	-1.9	26,265	-0.01%
2023/10/13	6	107.00	10	107.15	107.50	-4	26,851	-0.01%
2023/10/12	2	107.00	6	106.92	107.00	-4	27,096	-0.01%
2023/10/11	2	106.50	1	106.50	106.00	1	27,348	0.00%
2023/10/06	4.1	105.37	9	105.39	105.50	-4.9	27,369	-0.02%
2023/10/05	5	103.30	1	103.50	103.50	4	27,528	0.01%
2023/10/04	34.8	102.99	0	0.00	103.00	34.8	27,645	0.13%
2023/10/03	2	104.00	4	104.00	104.00	-2	27,599	-0.01%
2023/10/02	2	104.75	1	105.00	104.50	1	27,816	0.00%
2023/09/28	0	103.50	0.2	104.50	104.00	-0.2	28,735	0.00%
2023/09/27	4.1	104.12	0	0.00	104.00	4.1	29,226	0.01%
2023/09/26	6.1	104.50	31	104.02	104.00	-24.9	30,286	-0.08%
2023/09/25	2.1	105.26	0	0.00	105.50	2.1	31,242	0.01%
2023/09/22	1.1	105.05	1	105.00	105.00	0.1	31,773	0.00%
2023/09/21	3.1	105.17	0	0.00	105.00	3.1	32,181	0.01%
2023/09/20	0	106.00	1	106.50	106.00	-1	32,555	0.00%
2023/09/19	0	0.00	3	107.00	106.50	-3	33,360	-0.01%
2023/09/18	7	106.14	2	106.00	106.50	5	34,796	0.01%
2023/09/15	3	106.17	0.2	106.50	106.00	2.8	35,058	0.01%
2023/09/14	0	106.19	0	0.00	106.50	0	34,962	0.00%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	0	107.00	3.1	107.15	107.50	-3.1	35,594	-0.01%
2023/09/11	10	105.50	4	105.25	105.00	6	35,679	0.02%
2023/09/08	5	105.50	1	105.50	106.00	4	35,975	0.01%
2023/09/07	3	106.00	0.1	106.00	105.50	3	36,936	0.01%
2023/09/06	5	106.50	1	106.50	106.00	4	38,325	0.01%
2023/09/05	0	106.50	0.1	106.50	107.00	-0.1	38,319	0.00%
2023/09/04	14	106.07	0.2	106.50	106.50	13.9	38,384	0.04%
2023/09/01	0.2	106.97	7	107.00	107.50	-6.8	38,403	-0.02%
2023/08/31	3.1	105.68	2.1	106.50	106.50	1	38,772	0.00%
2023/08/30	2.1	106.01	3.1	106.49	106.00	-1	38,234	0.00%
2023/08/29	10.1	105.70	14.1	105.50	106.00	-4	38,783	-0.01%
2023/08/28	3.1	108.82	1	108.00	108.00	2.1	38,485	0.01%
2023/08/25	5	108.20	0	0.00	108.00	5	39,185	0.01%
2023/08/24	1	109.50	5.3	109.20	109.50	-4.3	40,302	-0.01%
2023/08/23	0.2	107.00	0	0.00	106.50	0.2	40,756	0.00%
2023/08/22	0	0.00	3.5	106.14	106.50	-3.5	41,061	-0.01%
2023/08/18	3	106.00	2.1	106.02	106.00	1	41,354	0.00%
2023/08/17	1	106.00	0.1	107.00	106.50	1	41,432	0.00%
2023/08/16	10.5	105.72	1	105.50	105.50	9.5	41,323	0.02%
2023/08/15	6.2	107.60	2	108.50	107.00	4.2	41,146	0.01%
2023/08/14	3.1	109.50	3.3	109.35	110.00	-0.2	40,542	0.00%
2023/08/11	4.2	108.90	0	0.00	108.50	4.2	40,690	0.01%
2023/08/10	2.3	109.79	2.1	110.00	110.00	0.2	41,012	0.00%
2023/08/09	0	110.50	13	110.69	110.50	-13	41,109	-0.03%
2023/08/08	0	110.25	0.4	110.50	110.50	-0.4	41,947	0.00%
2023/08/07	1.2	111.36	0	0.00	109.50	1.2	41,823	0.00%
2023/08/04	0.1	110.50	3	110.83	111.00	-3	41,358	-0.01%
2023/08/02	12.3	108.88	1	108.00	108.00	11.3	41,384	0.03%
2023/08/01	0.1	109.62	3	110.00	110.50	-2.9	40,993	-0.01%
2023/07/31	5.2	109.22	9	110.00	108.50	-3.8	40,803	-0.01%
2023/07/28	4.2	110.02	2	110.00	109.50	2.2	40,510	0.01%
2023/07/27	6.1	111.00	10	110.50	110.50	-3.9	40,589	-0.01%
2023/07/26	6.1	111.57	4	111.88	111.50	2.1	40,899	0.01%
2023/07/25	2.1	111.21	7.4	111.27	112.00	-5.3	40,721	-0.01%
2023/07/24	0.1	107.96	2	108.25	108.00	-1.9	39,989	0.00%
2023/07/21	1.2	107.10	0	107.50	107.50	1.1	40,226	0.00%
2023/07/20	7.4	108.29	1	108.50	108.00	6.4	40,260	0.02%
2023/07/19	15.3	110.92	2.1	109.50	108.50	13.2	40,018	0.03%
2023/07/18	6.1	111.34	6.4	111.87	112.00	-0.3	39,654	0.00%
2023/07/17	4	110.00	6.2	110.16	110.50	-2.1	39,110	-0.01%
2023/07/14	0.6	108.35	9.1	108.67	109.50	-8.5	38,735	-0.02%
2023/07/13	1.1	108.42	8.2	108.01	107.00	-7.1	38,284	-0.02%
2023/07/12	1.1	107.42	103.6	106.99	107.50	-102.5	38,042	-0.27%	大賣/鉅額交易
2023/07/11	0.1	105.00	2	104.75	105.00	-1.9	37,842	-0.01%
2023/07/10	2.3	105.05	1	105.50	104.50	1.3	37,828	0.00%
2023/07/07	16.3	105.01	1	106.00	105.50	15.3	37,756	0.04%
2023/07/06	20	106.38	8.1	105.88	105.50	11.9	37,732	0.03%
2023/07/05	11.4	109.04	1.1	108.50	108.50	10.3	36,789	0.03%
2023/07/04	29.5	110.82	8.3	110.14	110.00	21.2	36,139	0.06%
2023/07/03	19.2	114.58	12.8	114.52	115.00	6.4	35,462	0.02%
2023/06/30	9.1	111.89	1.5	112.50	113.00	7.6	34,309	0.02%
2023/06/29	9.8	114.33	4	113.00	113.00	5.8	33,829	0.02%
2023/06/28	7.2	114.94	7.1	114.51	115.00	0.1	33,522	0.00%
2023/06/27	12.4	114.95	1.2	114.13	114.00	11.2	33,179	0.03%
2023/06/26	8.3	115.01	23.4	115.54	115.50	-15.1	32,601	-0.05%
2023/06/21	0.5	112.96	2	112.50	113.00	-1.5	32,082	0.00%
2023/06/20	3.1	112.49	6.2	112.50	112.50	-3.1	32,028	-0.01%
2023/06/19	1.1	111.97	0.1	112.00	112.50	1	31,892	0.00%
2023/06/16	3.1	111.66	2.1	111.99	111.00	1	31,825	0.00%
2023/06/15	10.1	111.55	1.1	111.50	111.50	9.1	31,398	0.03%
2023/06/14	6	112.17	6.3	112.56	112.50	-0.3	31,855	0.00%
2023/06/13	7.5	112.36	24.4	112.77	112.50	-16.9	31,723	-0.05%
2023/06/12	18.2	110.69	31.1	109.30	110.50	-12.9	30,901	-0.04%
2023/06/09	2	107.50	3.2	107.65	108.00	-1.2	29,760	0.00%
2023/06/08	3	107.34	0	0.00	107.00	3	29,876	0.01%
2023/06/07	0.2	107.37	4.2	107.62	108.00	-4.1	30,051	-0.01%
2023/06/06	6.9	106.33	6	106.75	107.00	0.9	30,703	0.00%
2023/06/05	5.1	107.51	3.1	108.32	107.50	2	30,622	0.01%
2023/06/02	25.2	108.38	18.7	107.87	108.00	6.5	31,419	0.02%
2023/06/01	1.1	107.07	22.4	107.63	108.00	-21.3	31,156	-0.07%
2023/05/31	53.5	106.55	5.2	106.20	106.50	48.3	30,871	0.16%
2023/05/30	51.1	107.41	27.4	106.90	107.00	23.7	30,356	0.08%
2023/05/29	8.1	103.57	14.2	104.44	105.50	-6.2	29,635	-0.02%
2023/05/26	20.3	102.38	0.1	102.50	102.50	20.2	29,233	0.07%
2023/05/25	0.1	102.95	0	0.00	102.50	0.1	28,999	0.00%
2023/05/24	1	102.51	0.9	102.91	103.00	0.1	28,936	0.00%
2023/05/23	2	102.50	0	0.00	102.50	2	28,904	0.01%
2023/05/22	2	102.76	0	0.00	103.00	2	28,907	0.01%
2023/05/19	2.8	102.64	0	103.00	103.00	2.8	29,083	0.01%
2023/05/18	2.1	102.76	2	103.25	103.00	0.1	29,193	0.00%
2023/05/17	3.8	102.53	0.1	103.00	102.50	3.7	29,333	0.01%
2023/05/16	12.9	102.50	2	103.00	102.00	10.9	28,993	0.04%
2023/05/15	7.4	102.03	0	0.00	102.00	7.4	28,601	0.03%
2023/05/12	7	105.50	1	105.50	102.50	6	28,557	0.02%
2023/05/11	7	105.50	1	105.50	105.00	6	27,867	0.02%
2023/05/10	5	106.20	29.1	106.50	106.50	-24.1	27,910	-0.09%
2023/05/09	2.4	106.22	10.3	106.18	106.50	-7.9	28,140	-0.03%
2023/05/08	0.1	105.00	2.1	105.26	105.00	-2	28,301	-0.01%
2023/05/05	0.1	105.07	5	104.70	105.00	-4.9	28,849	-0.02%
2023/05/04	5.1	105.00	1	105.00	105.00	4.1	29,465	0.01%
2023/05/03	1.1	105.50	12	106.00	105.50	-10.9	29,917	-0.04%
2023/05/02	1.4	105.81	19.3	105.42	106.00	-17.9	30,781	-0.06%
2023/04/28	0.2	104.00	1	104.50	104.50	-0.8	31,312	0.00%
2023/04/27	2.2	103.52	0.1	103.50	103.50	2	31,454	0.01%
2023/04/26	1	103.51	3	104.00	103.50	-2	31,624	-0.01%
2023/04/25	1.3	103.11	3.2	103.48	103.00	-1.9	31,354	-0.01%
2023/04/24	2	103.75	1	104.00	103.50	1	31,215	0.00%
2023/04/21	3.1	104.01	5.7	104.83	104.00	-2.6	31,240	-0.01%
2023/04/20	1.2	104.43	11.1	104.50	104.50	-9.9	31,018	-0.03%
2023/04/19	2.1	103.76	0	104.00	104.00	2	31,244	0.01%
2023/04/18	0.1	104.00	3	104.33	104.50	-2.9	31,266	-0.01%
2023/04/17	0.1	104.00	5	104.00	104.00	-4.9	31,594	-0.02%
2023/04/14	0.2	104.42	5	104.10	104.50	-4.8	32,030	-0.01%
2023/04/13	2.1	102.76	0	103.00	103.00	2.1	32,380	0.01%
2023/04/12	2.2	102.75	0	0.00	102.50	2.2	32,302	0.01%
2023/04/11	1.2	103.07	0	103.50	103.50	1.2	32,585	0.00%
2023/04/10	3.3	103.06	1.1	103.05	103.00	2.2	32,478	0.01%
2023/04/07	1.2	103.14	1	103.99	103.00	0.2	32,418	0.00%
2023/04/06	5.3	103.61	4.5	104.94	103.50	0.8	32,371	0.00%
2023/03/31	2	104.25	0.1	104.50	104.00	1.9	31,976	0.01%
2023/03/30	4	104.37	5	104.30	104.50	-1	32,025	0.00%
2023/03/29	3.2	103.05	1	104.00	103.50	2.2	32,165	0.01%
2023/03/28	4.1	103.26	1	103.00	103.00	3.1	32,556	0.01%
2023/03/27	7.1	103.94	2	104.00	103.50	5.1	32,645	0.02%
2023/03/24	18	105.22	7.5	105.17	105.50	10.5	33,306	0.03%
2023/03/23	3.1	103.51	7	103.86	103.50	-3.9	32,568	-0.01%
2023/03/22	3.1	103.66	0	0.00	103.50	3.1	32,454	0.01%
2023/03/21	2.1	103.25	2	103.75	103.50	0.1	32,672	0.00%
2023/03/20	4.1	102.75	20	103.00	102.50	-15.9	32,644	-0.05%
2023/03/17	2	103.75	5	103.80	103.50	-3	32,828	-0.01%
2023/03/16	1.3	102.16	0	0.00	102.00	1.3	32,303	0.00%
2023/03/15	0	102.50	1	103.00	102.50	-1	32,585	0.00%
2023/03/14	1.1	102.00	0	102.00	102.00	1.1	33,160	0.00%
2023/03/13	1	101.50	3	102.83	103.00	-2	33,434	-0.01%
2023/03/10	5.7	101.85	0	0.00	102.00	5.7	34,333	0.02%
2023/03/09	6.4	102.83	0.5	102.50	102.50	5.9	34,973	0.02%
2023/03/08	10.2	104.41	1	104.50	104.00	9.2	35,167	0.03%
2023/03/07	2.3	104.95	12.4	105.03	105.00	-10.2	35,211	-0.03%
2023/03/06	0.1	103.13	4.1	103.74	103.50	-4	34,782	-0.01%
2023/03/03	1.7	102.73	5	103.50	102.50	-3.3	34,733	-0.01%
2023/03/02	3.1	102.17	2	102.50	102.50	1.1	34,949	0.00%
2023/03/01	4.2	101.17	28.2	102.00	102.00	-24	35,010	-0.07%
2023/02/24	6.7	101.56	0.1	102.50	101.00	6.6	34,736	0.02%
2023/02/23	1.1	102.95	3	102.83	103.00	-1.9	34,341	-0.01%
2023/02/22	5.3	101.71	0	0.00	102.00	5.3	34,713	0.02%
2023/02/21	2.2	102.75	5	102.50	102.50	-2.8	34,783	-0.01%
2023/02/20	2.1	102.77	0	103.50	103.00	2.1	35,331	0.01%
2023/02/17	1.2	103.41	4.5	103.11	103.50	-3.2	35,745	-0.01%
2023/02/16	0	103.00	8	103.31	103.50	-8	36,384	-0.02%
2023/02/15	1.1	102.02	9.3	102.11	102.50	-8.3	37,202	-0.02%
2023/02/14	1.1	101.94	3.4	102.00	102.00	-2.3	37,250	-0.01%
2023/02/13	1.1	101.03	0	101.50	101.00	1.1	37,616	0.00%
2023/02/10	1.4	101.52	3	101.67	101.50	-1.7	37,809	0.00%
2023/02/09	0	100.60	7	101.36	101.00	-7	38,059	-0.02%
2023/02/08	0.1	101.00	2	101.00	100.50	-1.9	38,379	0.00%
2023/02/07	3.3	100.70	3.2	101.16	100.50	0.1	38,627	0.00%
2023/02/06	10.4	101.65	11.3	101.42	101.50	-0.9	38,581	0.00%
2023/02/03	3.8	99.71	0	0.00	99.60	3.8	38,523	0.01%
2023/02/02	6.5	100.42	2	100.50	100.00	4.5	38,531	0.01%
2023/02/01	2.1	100.03	1.7	100.20	100.00	0.5	38,077	0.00%
2023/01/31	27	99.24	13.1	100.04	99.70	13.9	37,933	0.04%
2023/01/30	21.8	98.36	5	98.96	98.10	16.8	37,093	0.05%
2023/01/17	5.2	98.11	1	98.20	98.10	4.2	36,341	0.01%
2023/01/16	8.2	98.35	1	99.20	98.10	7.2	36,361	0.02%
2023/01/13	4.1	98.70	1	99.20	98.60	3.1	36,315	0.01%
2023/01/12	3.3	98.88	0.3	99.20	98.60	3	36,978	0.01%
2023/01/11	0.1	99.67	1.1	99.61	99.10	-0.9	37,569	0.00%
2023/01/10	2.5	99.30	1.3	99.56	99.40	1.2	37,879	0.00%
2023/01/09	1.5	99.18	2.2	99.36	99.10	-0.6	38,027	0.00%
2023/01/06	0.3	98.71	1.3	98.72	98.40	-1	37,890	0.00%
2023/01/05	10.4	98.07	0.3	98.50	98.00	10.1	38,045	0.03%
2023/01/04	7.5	98.22	5	98.10	98.10	2.5	38,079	0.01%
2023/01/03	13.4	98.62	3	98.87	99.10	10.4	38,013	0.03%
2022/12/30	1.2	100.00	1.1	100.03	99.90	0.1	37,602	0.00%
2022/12/29	6.5	99.77	20	99.75	99.70	-13.5	37,753	-0.04%
2022/12/28	1	100.01	5	100.40	100.50	-4	38,005	-0.01%
2022/12/27	1	100.50	0	0.00	100.50	1	37,915	0.00%
2022/12/26	1	101.00	0	0.00	101.00	1	38,115	0.00%
2022/12/23	0.1	101.00	0	0.00	101.00	0.1	38,434	0.00%
2022/12/22	0	100.75	11.3	101.00	101.00	-11.3	38,849	-0.03%
2022/12/21	3.3	100.21	0	0.00	100.00	3.3	39,308	0.01%
2022/12/20	7.2	100.43	0	0.00	100.00	7.2	39,198	0.02%
2022/12/19	1.2	101.42	0	0.00	101.50	1.2	39,135	0.00%
2022/12/16	30.7	100.84	0.8	101.00	100.50	29.9	38,899	0.08%
2022/12/15	1.6	101.73	2	102.00	101.50	-0.4	38,102	0.00%
2022/12/14	1.1	101.59	21	102.02	102.50	-19.9	38,124	-0.05%
2022/12/13	9.1	101.12	0	0.00	101.00	9.1	38,141	0.02%
2022/12/12	2.1	101.53	1	102.00	102.00	1.1	37,850	0.00%
2022/12/09	1	102.02	1	102.50	102.00	0	38,145	0.00%
2022/12/08	3.5	102.03	0	0.00	101.50	3.5	37,890	0.01%
2022/12/07	28.1	102.50	7	102.79	102.00	21.1	37,817	0.06%
2022/12/06	18.4	103.42	24	103.52	103.00	-5.6	37,621	-0.01%
2022/12/05	8.4	105.84	2.2	106.96	105.50	6.1	37,014	0.02%
2022/12/02	24.7	105.63	17.5	105.46	105.50	7.2	36,500	0.02%
2022/12/01	3	102.67	8.6	102.47	103.00	-5.6	35,734	-0.02%
2022/11/30	28	100.93	4	101.50	100.50	24	34,905	0.07%
2022/11/29	3.3	99.95	0.1	100.00	100.00	3.2	34,038	0.01%
2022/11/28	4.6	99.99	0	0.00	100.00	4.6	33,757	0.01%
2022/11/25	3.4	100.55	1	101.00	100.50	2.4	33,605	0.01%
2022/11/24	5.4	100.71	3	100.33	101.00	2.4	33,507	0.01%
2022/11/23	1.7	100.77	2	101.25	100.50	-0.3	33,169	0.00%
2022/11/22	3.6	100.15	0	0.00	100.50	3.6	33,091	0.01%
2022/11/21	1	100.62	0.5	100.50	100.00	0.6	32,902	0.00%
2022/11/18	5.9	100.95	0	0.00	100.50	5.9	32,636	0.02%
2022/11/17	0.6	101.54	0.5	101.00	101.50	0.1	32,326	0.00%
2022/11/16	6.7	102.11	3.1	101.68	101.50	3.6	32,188	0.01%
2022/11/15	1.8	101.72	4	101.88	101.50	-2.2	31,685	-0.01%
2022/11/14	3.4	100.07	4	100.83	101.50	-0.6	31,198	0.00%
2022/11/11	28.4	100.32	0	0.00	100.00	28.4	30,512	0.09%
2022/11/10	11	100.68	0	0.00	100.50	11	29,543	0.04%
2022/11/09	4	101.88	5	101.50	102.50	-1	29,373	0.00%
2022/11/08	3.8	100.11	11	100.45	100.00	-7.2	29,190	-0.02%
2022/11/07	9	100.10	2	100.75	100.00	7	29,498	0.02%
2022/11/04	15.7	100.04	0	0.00	100.50	15.7	29,858	0.05%
2022/11/03	1.4	101.08	4	101.00	101.00	-2.6	29,990	-0.01%
2022/11/02	2.2	101.50	1	102.00	102.00	1.2	29,765	0.00%
2022/11/01	5.9	101.37	1.9	101.74	101.50	4	29,668	0.01%
2022/10/31	4.6	102.08	3	102.17	102.50	1.6	29,304	0.01%
2022/10/28	1	103.00	2	103.75	104.00	-1	29,222	0.00%
2022/10/27	1	105.00	7	104.21	104.00	-6	29,368	-0.02%
2022/10/26	0	0.00	1	104.50	104.00	-1	29,519	0.00%
2022/10/25	1	102.00	2	103.50	103.50	-1	29,293	0.00%
2022/10/24	2.2	103.07	1.2	103.17	103.00	1	29,045	0.00%
2022/10/21	3.5	103.13	1	103.50	103.50	2.5	28,923	0.01%
2022/10/20	2.2	101.28	6	102.67	102.50	-3.8	29,034	-0.01%
2022/10/19	9.5	103.30	19	103.50	103.00	-9.6	28,453	-0.03%
2022/10/18	5	104.70	0	0.00	103.50	5	28,204	0.02%
2022/10/17	2	105.25	1.2	105.33	105.00	0.8	28,041	0.00%
2022/10/14	5.3	105.00	3	105.33	105.00	2.3	27,956	0.01%
2022/10/13	0.2	103.50	2	103.50	103.50	-1.8	28,122	-0.01%
2022/10/12	8.3	103.32	0.2	103.50	103.00	8.1	27,974	0.03%
2022/10/11	24	104.52	1	104.00	104.00	23	27,628	0.08%
2022/10/07	3.9	107.62	2	107.00	107.50	1.9	27,413	0.01%
2022/10/06	0	107.00	1	107.50	107.50	-1	27,815	0.00%
2022/10/05	9	105.78	17.8	106.69	107.00	-8.8	27,893	-0.03%
2022/10/04	0	0.00	10	102.50	102.50	-10	27,455	-0.04%
2022/10/03	1.1	101.46	0	0.00	101.00	1.1	27,474	0.00%
2022/09/30	3.1	100.68	2	101.25	102.00	1.1	27,695	0.00%
2022/09/29	7	101.43	1	101.50	101.50	6	27,913	0.02%
2022/09/28	8.8	101.19	2	101.50	100.50	6.7	28,002	0.02%
2022/09/27	1.1	103.53	20.7	103.52	103.50	-19.6	27,942	-0.07%
2022/09/26	25.5	105.27	1	105.00	104.00	24.5	28,760	0.09%
2022/09/23	0	107.00	1	106.50	106.50	-1	29,122	0.00%
2022/09/22	1.5	106.51	1.5	106.83	107.00	0	29,606	0.00%
2022/09/21	2	106.76	0	0.00	107.00	2	29,763	0.01%
2022/09/20	0.1	108.00	1	108.00	108.50	-0.9	29,793	0.00%
2022/09/19	1	107.00	1	107.00	107.00	0	29,797	0.00%
2022/09/16	1	107.00	1	107.00	107.50	0	30,004	0.00%
2022/09/15	0.1	108.42	2	108.49	108.00	-2	30,148	-0.01%
2022/09/14	4.1	107.88	1	107.50	107.50	3.1	30,383	0.01%
2022/09/13	0.1	109.40	25	109.88	110.00	-24.9	30,584	-0.08%
2022/09/12	3.1	108.33	1	108.00	108.50	2.1	30,594	0.01%
2022/09/08	1.2	106.59	0	107.50	107.00	1.2	31,113	0.00%
2022/09/07	5.8	107.03	2	106.50	106.00	3.8	31,387	0.01%
2022/09/06	1	108.00	0	0.00	108.50	1	31,270	0.00%
2022/09/05	1.1	108.00	0	0.00	108.00	1.1	31,528	0.00%
2022/09/02	20.2	107.51	0	108.00	107.50	20.2	31,931	0.06%
2022/09/01	9	107.45	0	0.00	107.50	9	32,046	0.03%
2022/08/31	1.1	108.96	0	0.00	109.00	1.1	31,915	0.00%
2022/08/30	1	108.00	1.1	108.50	108.50	-0.1	31,741	0.00%
2022/08/29	15.3	108.37	0.7	108.71	108.00	14.6	32,006	0.05%
2022/08/26	1	110.00	1	110.00	110.50	0	32,155	0.00%
2022/08/25	4.3	110.12	3	109.50	109.50	1.3	32,478	0.00%
2022/08/24	4.1	109.74	24.4	109.50	109.50	-20.3	33,426	-0.06%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	0	111.00	0	0.00	111.00	0	34,940	0.00%
2022/08/19	1	111.49	1	111.50	111.00	0	35,525	0.00%
2022/08/18	1.1	111.50	0.1	112.00	112.00	1	35,898	0.00%
2022/08/17	25	112.00	9	112.06	112.50	16	36,728	0.04%
2022/08/16	2.1	111.01	16.2	111.22	111.00	-14	36,840	-0.04%
2022/08/15	8.1	111.95	29.7	112.13	112.00	-21.6	36,930	-0.06%
2022/08/12	2.1	113.48	4	113.25	112.50	-1.9	37,208	-0.01%
2022/08/11	2	111.69	25.8	112.50	113.00	-23.7	37,022	-0.06%
2022/08/10	5.1	109.02	5.5	110.09	110.00	-0.4	36,918	0.00%
2022/08/09	22	107.55	7.1	108.43	109.00	14.9	36,398	0.04%
2022/08/08	2.1	107.26	14	107.00	108.00	-11.9	36,343	-0.03%
2022/08/05	1.1	108.50	4.1	108.13	108.00	-3	36,295	-0.01%
2022/08/04	3	107.00	3.1	107.69	108.00	-0.1	36,249	0.00%
2022/08/03	1	107.50	3	107.17	108.50	-2	35,932	-0.01%
2022/08/02	2	107.01	0.3	107.50	108.00	1.7	35,709	0.00%
2022/08/01	1	108.50	0	0.00	109.00	1	35,441	0.00%
2022/07/28	2	108.25	1.1	108.48	108.50	1	35,867	0.00%
2022/07/27	0.2	109.00	5	108.30	108.00	-4.8	36,003	-0.01%
2022/07/26	1.7	107.50	7.6	107.76	108.00	-6	35,778	-0.02%
2022/07/25	0.2	107.06	3	107.33	107.50	-2.9	35,635	-0.01%
2022/07/22	10	106.00	0	0.00	106.00	10	35,447	0.03%
2022/07/21	0.1	105.50	2	105.00	105.50	-1.9	35,462	-0.01%
2022/07/20	0.1	104.00	18	104.06	103.50	-18	35,419	-0.05%
2022/07/19	7.6	103.90	1	104.50	104.00	6.6	35,511	0.02%
2022/07/18	1	104.50	0	0.00	105.00	1	35,446	0.00%
2022/07/15	0.1	105.00	1.1	105.50	105.00	-1	35,469	0.00%
2022/07/14	0.3	104.35	3.1	104.19	105.00	-2.8	35,384	-0.01%
2022/07/13	4	103.00	1.5	103.33	102.50	2.5	34,910	0.01%
2022/07/12	12.6	100.21	1	100.00	100.50	11.6	34,569	0.03%
2022/07/11	7	101.07	3	100.83	101.00	4	34,330	0.01%
2022/07/08	6	102.34	1	102.00	102.00	5	34,172	0.01%
2022/07/07	3.1	102.68	2.8	102.56	103.50	0.3	33,867	0.00%
2022/07/06	4.1	100.89	1	102.50	100.50	3.1	33,478	0.01%
2022/07/05	3.2	102.66	6.6	101.43	102.50	-3.4	33,199	-0.01%
2022/07/04	3.2	100.87	11	100.09	100.00	-7.9	32,860	-0.02%
2022/07/01	3.6	106.95	2.1	106.24	106.00	1.4	32,262	0.00%
2022/06/30	6.1	109.25	4	110.00	109.00	2.1	31,744	0.01%
2022/06/29	6.1	111.25	0	0.00	111.00	6.1	31,393	0.02%
2022/06/28	2	111.75	4	111.88	112.00	-2	31,168	-0.01%
2022/06/27	2.9	111.52	1	112.00	111.00	1.9	31,040	0.01%
2022/06/24	0	0.00	4	110.00	110.00	-4	30,863	-0.01%
2022/06/23	7.3	108.24	0.5	108.00	108.00	6.8	30,701	0.02%
2022/06/22	14	110.11	32	110.06	109.50	-18	30,281	-0.06%
2022/06/21	3	111.17	1.2	111.43	112.00	1.8	30,597	0.01%
2022/06/20	8	109.31	3.2	109.80	109.00	4.8	30,276	0.02%
2022/06/17	11.5	109.96	4.1	110.24	109.50	7.4	30,071	0.02%
2022/06/16	6	112.00	0.3	112.80	111.50	5.8	29,597	0.02%
2022/06/15	0	0.00	0.1	112.00	112.00	-0.1	30,439	0.00%
2022/06/14	3.5	111.07	8.1	111.00	111.50	-4.6	30,755	-0.01%
2022/06/13	3.4	111.54	2.1	111.74	111.50	1.3	30,823	0.00%
2022/06/10	2.1	114.50	3.2	114.36	114.00	-1.1	30,587	0.00%
2022/06/09	15.2	115.49	12.1	114.63	115.50	3.1	30,617	0.01%
2022/06/08	3.1	114.32	0.5	113.50	114.00	2.6	30,518	0.01%
2022/06/07	11.6	113.87	0.7	113.59	113.50	11	30,625	0.04%
2022/06/06	6.2	114.69	9.1	115.28	115.50	-2.9	30,483	-0.01%
2022/06/02	11.7	114.56	15.1	115.00	114.00	-3.4	30,890	-0.01%
2022/06/01	29.2	114.88	36.5	114.96	114.50	-7.3	31,010	-0.02%
2022/05/31	2.3	111.42	21.6	111.68	113.00	-19.4	30,133	-0.06%
2022/05/30	12.1	110.12	5.6	110.00	110.50	6.5	28,871	0.02%
2022/05/27	1.2	110.46	5.8	110.43	110.00	-4.7	28,372	-0.02%
2022/05/26	0	0.00	3.3	109.46	109.00	-3.3	27,992	-0.01%
2022/05/25	2	108.51	2.5	109.10	109.50	-0.5	27,818	0.00%
2022/05/24	1.1	108.45	8.2	108.55	108.00	-7.1	27,347	-0.03%
2022/05/23	4.4	108.10	36	107.96	108.00	-31.7	26,969	-0.12%
2022/05/20	2.1	107.73	6.4	108.07	107.00	-4.4	26,832	-0.02%
2022/05/19	21.2	105.98	33.1	105.59	107.50	-11.9	26,456	-0.04%
2022/05/18	1.1	106.95	8.2	106.80	107.00	-7.1	26,023	-0.03%
2022/05/17	1	105.00	2	105.00	105.00	-1	25,518	0.00%
2022/05/16	0	0.00	3	104.50	104.50	-3	25,323	-0.01%
2022/05/13	1	103.50	1	104.00	104.00	0	25,172	0.00%
2022/05/12	1.1	102.50	1	102.50	102.00	0	25,217	0.00%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/10	0	0.00	3	104.00	104.00	-3	25,133	-0.01%
2022/05/09	2	104.00	4	103.50	104.00	-2	25,217	-0.01%
2022/05/06	0.1	104.00	2	103.00	104.00	-2	25,527	-0.01%
2022/05/05	1	104.50	5.1	104.80	104.50	-4.1	25,631	-0.02%
2022/05/04	1	104.00	3	103.83	104.00	-2	25,602	-0.01%
2022/05/03	0	0.00	1	102.00	102.50	-1	25,586	0.00%
2022/04/29	1.1	102.00	1	101.50	102.00	0.1	25,993	0.00%
2022/04/28	3	100.50	3.1	100.18	101.50	-0.1	26,305	0.00%
2022/04/27	5.3	100.12	4	100.50	100.00	1.3	26,323	0.00%
2022/04/25	11.4	101.11	2	101.50	100.50	9.4	26,131	0.04%
2022/04/22	4	102.75	1	103.50	103.50	3	25,723	0.01%
2022/04/21	0.1	103.50	3	104.00	103.00	-2.9	26,086	-0.01%
2022/04/20	0.5	102.50	1	102.00	103.00	-0.5	26,106	0.00%
2022/04/19	1	102.50	0	0.00	102.00	1	26,095	0.00%
2022/04/18	2.3	102.56	0	103.00	102.50	2.2	26,235	0.01%
2022/04/15	4	103.38	6.1	103.42	103.00	-2.1	26,622	-0.01%
2022/04/14	1	104.00	0	0.00	104.00	1	27,070	0.00%
2022/04/13	0.1	103.00	6.1	103.84	104.00	-6	27,740	-0.02%
2022/04/12	0.1	102.00	2	102.75	102.00	-2	29,846	-0.01%
2022/04/11	6.1	102.09	1	102.00	102.00	5.1	29,853	0.02%
2022/04/08	3.1	102.68	0	0.00	103.00	3.1	29,736	0.01%
2022/04/07	9.1	103.67	0	0.00	103.00	9.1	29,605	0.03%
2022/04/06	5.1	104.90	1.1	105.00	105.00	4	29,253	0.01%
2022/04/01	7.1	104.72	0.1	105.00	104.50	7	28,990	0.02%
2022/03/31	2.6	106.39	2	106.25	106.00	0.6	28,748	0.00%
2022/03/30	1	105.50	1	105.00	105.50	0	28,608	0.00%
2022/03/29	3	105.17	0	0.00	105.50	3	28,506	0.01%
2022/03/28	4	105.13	3.2	105.69	106.00	0.8	28,443	0.00%
2022/03/25	4	106.38	0	106.50	106.00	4	28,332	0.01%
2022/03/24	5	107.10	10.2	106.80	106.50	-5.2	28,289	-0.02%
2022/03/23	0.4	104.87	3	105.17	105.50	-2.6	27,980	-0.01%
2022/03/22	1.1	104.01	4	104.00	104.00	-2.9	28,224	-0.01%
2022/03/21	1	106.00	0	0.00	104.50	1	28,256	0.00%
2022/03/18	0	104.97	6	105.75	106.00	-6	28,271	-0.02%
2022/03/17	0.1	103.50	10.1	103.85	104.00	-10.1	27,192	-0.04%
2022/03/16	2.2	100.57	0.2	101.50	101.50	2	26,806	0.01%
2022/03/15	4.2	101.40	5	101.50	101.00	-0.8	26,458	0.00%
2022/03/14	2.1	102.52	0	0.00	102.50	2.1	26,525	0.01%
2022/03/11	0	0.00	3	103.00	103.50	-3	26,516	-0.01%
2022/03/10	4.1	103.12	5	103.30	103.00	-0.9	26,500	0.00%
2022/03/09	5.5	101.91	1.2	102.00	101.50	4.3	26,385	0.02%
2022/03/08	39	101.77	46	101.42	101.50	-7	26,349	-0.03%
2022/03/07	14.1	102.61	3	103.17	102.50	11.1	25,720	0.04%
2022/03/04	0.1	104.50	3.1	104.66	105.00	-3	25,816	-0.01%
2022/03/03	4.9	104.99	0	0.00	104.50	4.9	25,972	0.02%
2022/03/02	15	104.43	3	104.50	104.50	12	26,143	0.05%
2022/03/01	3	104.50	7	105.00	104.50	-4	26,204	-0.02%
2022/02/25	3	103.00	1	103.00	103.00	2	26,220	0.01%
2022/02/24	6.1	103.34	2	103.00	102.50	4.1	26,098	0.02%
2022/02/23	0	0.00	2	104.50	105.00	-2	25,606	-0.01%
2022/02/22	11	104.32	0	0.00	104.50	11	25,709	0.04%
2022/02/21	4	105.88	4	106.50	106.00	0	25,784	0.00%
2022/02/18	4	105.38	0	0.00	105.50	4	25,924	0.02%
2022/02/17	0	0.00	0	106.00	106.00	0	25,998	0.00%
2022/02/16	0.1	105.00	2.1	105.48	105.50	-2	26,003	-0.01%
2022/02/15	4.1	104.50	0.2	104.00	104.00	3.9	26,223	0.01%
2022/02/14	4.2	104.50	2	104.00	104.00	2.2	26,310	0.01%
2022/02/11	5.1	105.11	1.1	105.53	106.00	4	26,318	0.02%
2022/02/10	3.1	106.00	4	106.50	106.50	-0.9	26,440	0.00%
2022/02/09	4	105.63	7.1	106.42	106.50	-3.1	26,437	-0.01%
2022/02/08	2.1	105.94	21	104.93	105.50	-18.9	26,352	-0.07%
2022/02/07	0.1	103.50	2.1	103.74	103.00	-2	25,826	-0.01%
2022/01/26	5.2	102.40	0.1	102.50	102.00	5.2	25,471	0.02%
2022/01/25	4.1	102.87	0.1	103.00	103.00	4	25,257	0.02%
2022/01/24	2.1	103.50	4.1	103.27	103.00	-2.1	25,076	-0.01%
2022/01/21	7.1	102.01	0	0.00	102.00	7.1	24,727	0.03%
2022/01/20	4	103.25	0	0.00	103.00	4	24,415	0.02%
2022/01/19	10	103.65	4	104.25	103.50	6	24,199	0.02%
2022/01/18	1.1	104.00	0	0.00	103.50	1.1	24,100	0.00%
2022/01/17	2.6	103.61	0	104.50	103.50	2.5	24,204	0.01%
2022/01/14	11	103.49	6	103.67	103.50	5	24,181	0.02%
2022/01/13	3.2	105.34	0.1	105.50	105.50	3.1	24,050	0.01%
2022/01/12	4	104.00	4.2	104.16	104.50	-0.1	24,214	0.00%
2022/01/11	11	104.45	14.5	104.52	104.50	-3.5	24,338	-0.01%
2022/01/10	7.6	104.76	0	106.00	104.50	7.5	24,605	0.03%
2022/01/07	1.3	107.29	14	107.00	106.50	-12.7	24,846	-0.05%
2022/01/06	14.4	106.86	13.2	107.16	107.00	1.2	24,497	0.00%
2022/01/05	28.1	108.93	33.7	109.09	109.00	-5.6	23,990	-0.02%
2022/01/04	3.2	103.38	2.1	103.29	103.50	1.1	22,264	0.00%
2022/01/03	4.1	103.76	0	0.00	103.00	4.1	22,420	0.02%
2021/12/30	6.1	104.42	30.4	104.02	104.00	-24.3	22,693	-0.11%
2021/12/29	0.2	105.00	0	0.00	105.00	0.2	23,058	0.00%
2021/12/28	0.1	105.00	8.1	105.25	105.50	-8	23,528	-0.03%
2021/12/27	0.1	104.50	0.2	104.50	104.50	-0.1	23,690	0.00%
2021/12/24	4	104.63	3	104.33	104.00	1	24,112	0.00%
2021/12/23	0.3	104.00	2.1	104.00	104.00	-1.8	24,295	-0.01%
2021/12/22	4.6	104.00	0	104.50	103.50	4.6	24,599	0.02%
2021/12/21	0.2	104.50	0	104.50	104.50	0.2	24,777	0.00%
2021/12/20	11.1	103.41	4.1	103.25	103.00	7.1	24,788	0.03%
2021/12/17	2	103.51	5.1	103.51	103.50	-3.1	24,743	-0.01%
2021/12/16	2.1	103.57	1	105.50	103.50	1.1	24,530	0.00%
2021/12/15	11	104.00	0	0.00	105.00	11	24,606	0.04%
2021/12/14	11	104.27	0.1	105.00	104.50	10.9	24,867	0.04%
2021/12/13	1	105.50	3	104.83	104.50	-2	24,882	-0.01%
2021/12/10	1	105.02	3	105.00	105.00	-2	25,648	-0.01%
2021/12/09	1.1	105.94	0	0.00	106.00	1.1	25,628	0.00%
2021/12/08	11.1	105.86	4	106.25	105.00	7.1	25,632	0.03%
2021/12/07	3.2	105.68	1	105.50	106.00	2.2	25,267	0.01%
2021/12/06	5.1	106.10	10	106.60	106.50	-4.9	25,185	-0.02%
2021/12/03	1	105.50	0	0.00	105.00	1	25,281	0.00%
2021/12/02	5	105.70	8	106.56	105.00	-3	25,365	-0.01%
2021/12/01	0.9	105.00	7	105.57	105.50	-6.1	25,219	-0.02%
2021/11/30	3.1	104.33	2	105.00	103.50	1.1	25,243	0.00%
2021/11/29	12	103.29	3.1	103.97	103.50	8.9	24,913	0.04%
2021/11/26	15.1	103.90	3	104.00	103.50	12.1	24,820	0.05%
2021/11/25	7.8	105.50	0	0.00	105.00	7.8	24,927	0.03%
2021/11/24	16.2	105.16	1.1	104.62	105.50	15.1	24,868	0.06%
2021/11/23	8.1	106.19	0	0.00	106.00	8.1	24,601	0.03%
2021/11/22	1	106.52	2	107.00	106.50	-1	24,446	0.00%
2021/11/19	7.2	107.01	5	107.50	106.50	2.2	24,384	0.01%
2021/11/18	20.2	106.93	5	107.00	107.00	15.2	24,337	0.06%
2021/11/17	33.1	107.50	0	0.00	107.00	33.1	24,205	0.14%
2021/11/16	5.6	108.47	6	108.42	108.00	-0.4	24,180	0.00%
2021/11/15	10.4	108.76	8	109.06	108.00	2.4	24,775	0.01%
2021/11/12	7.1	108.78	13	108.69	109.00	-6	24,877	-0.02%
2021/11/11	5.1	107.61	0	0.00	107.50	5.1	24,858	0.02%
2021/11/10	0.2	108.33	16	109.16	109.00	-15.9	25,126	-0.06%
2021/11/09	6.3	107.50	7	107.21	108.00	-0.7	25,521	0.00%
2021/11/08	14.2	107.15	1	107.50	107.50	13.2	25,431	0.05%
2021/11/05	5.2	108.50	8	108.38	109.00	-2.8	25,877	-0.01%
2021/11/04	3	108.00	1	108.00	108.00	2	26,297	0.01%
2021/11/03	6	107.75	4.1	107.88	107.50	1.9	26,495	0.01%
2021/11/02	2	107.75	3	108.16	107.50	-1	26,978	0.00%
2021/11/01	5.2	107.12	7	107.50	106.50	-1.8	26,974	-0.01%
2021/10/29	10.3	107.26	0	0.00	107.00	10.3	27,025	0.04%
2021/10/28	2	108.00	1	108.96	108.50	1	27,041	0.00%
2021/10/27	3	107.83	8	108.50	108.00	-5	27,205	-0.02%
2021/10/26	4	109.00	5	108.90	109.00	-1	27,413	0.00%
2021/10/25	6	107.83	8	108.13	108.00	-2	27,459	-0.01%
2021/10/22	0	0.00	1	108.50	107.50	-1	27,653	0.00%
2021/10/21	11	107.95	8	108.06	108.00	3	27,868	0.01%
2021/10/20	31.2	108.00	34	107.82	107.50	-2.8	27,916	-0.01%
2021/10/19	8.1	107.62	1	107.00	107.00	7.1	27,785	0.03%
2021/10/18	22	108.95	32	109.50	107.50	-10	28,334	-0.04%
2021/10/15	8	109.31	13.2	108.77	109.50	-5.2	28,682	-0.02%
2021/10/14	19	106.79	10.4	106.99	106.50	8.6	28,303	0.03%
2021/10/13	11	105.68	8	105.69	105.50	3	28,537	0.01%
2021/10/12	13.1	105.15	0	105.50	105.00	13.1	28,786	0.05%
2021/10/08	1.1	107.45	3	107.50	108.00	-1.9	29,185	-0.01%
2021/10/07	0.4	105.50	23	106.50	107.00	-22.7	29,179	-0.08%
2021/10/06	1	103.00	9	104.17	103.00	-8	29,150	-0.03%
2021/10/05	12.1	101.63	2.1	101.52	101.50	10	28,786	0.03%
2021/10/04	5.3	103.02	1	103.50	103.00	4.3	28,567	0.02%
2021/10/01	18.3	104.08	5	103.40	103.00	13.3	28,543	0.05%
2021/09/30	1.1	105.05	4	105.38	105.00	-2.9	28,439	-0.01%
2021/09/29	6.6	104.95	0	0.00	105.00	6.6	28,792	0.02%
2021/09/28	10	106.55	0.1	107.00	106.50	10	29,592	0.03%
2021/09/27	2.1	107.76	6	108.33	107.50	-3.9	29,497	-0.01%
2021/09/24	3	107.50	11	107.59	107.50	-8	29,530	-0.03%
2021/09/23	5	106.50	7	107.21	106.50	-2	29,793	-0.01%
2021/09/22	17.1	106.30	1	107.00	107.00	16.1	29,774	0.05%
2021/09/17	1	108.00	11	107.64	108.50	-10	29,528	-0.03%
2021/09/16	20	108.05	20.5	108.00	107.50	-0.5	29,476	0.00%
2021/09/15	47	109.56	21.3	109.34	108.50	25.8	29,612	0.09%
2021/09/14	0	107.50	0	107.50	107.50	0	29,019	0.00%
2021/09/13	6	107.00	0	0.00	106.50	6	29,065	0.02%
2021/09/10	1	107.04	2	108.00	108.00	-1	29,390	0.00%
2021/09/09	5.1	106.91	4	107.00	107.00	1.1	29,660	0.00%
2021/09/08	5.1	108.49	4	107.13	107.50	1.1	29,623	0.00%
2021/09/07	7	108.50	1	109.00	108.50	6	29,547	0.02%
2021/09/06	0	111.50	1.4	111.43	111.00	-1.4	29,553	0.00%
2021/09/03	2.2	111.82	3	112.00	112.50	-0.8	29,849	0.00%
2021/09/02	3.2	111.48	5	111.10	111.50	-1.8	29,768	-0.01%
2021/09/01	12	110.54	16.5	110.97	111.00	-4.5	29,654	-0.02%
2021/08/31	32	108.66	8	109.69	111.00	24	29,587	0.08%
2021/08/30	0	108.00	11	108.00	109.00	-11	29,418	-0.04%
2021/08/27	1.2	107.13	2	107.75	108.00	-0.9	29,666	0.00%
2021/08/26	3	107.67	0	0.00	107.50	3	29,835	0.01%
2021/08/25	4	108.50	2.1	108.51	108.50	1.9	30,168	0.01%
2021/08/24	6.1	108.01	4.2	108.62	109.00	1.9	30,304	0.01%
2021/08/23	1.2	106.50	3	106.34	107.50	-1.9	30,576	-0.01%
2021/08/20	14	104.21	1.8	105.28	104.50	12.2	30,649	0.04%
2021/08/19	12.3	103.91	2	103.51	103.00	10.3	31,163	0.03%
2021/08/18	5.2	105.69	4	105.88	107.00	1.2	30,717	0.00%
2021/08/17	1	107.50	1	107.00	106.50	0	31,031	0.00%
2021/08/16	4.5	107.21	5.2	107.70	107.50	-0.8	31,124	0.00%
2021/08/13	3	109.01	6	109.33	109.00	-3	31,441	-0.01%
2021/08/12	0	109.00	3	109.33	109.00	-3	31,378	-0.01%
2021/08/11	4	106.75	2	107.50	109.00	2	31,859	0.01%
2021/08/10	9.4	109.47	2	109.75	108.50	7.4	32,440	0.02%
2021/08/09	1	111.00	10.1	112.00	112.00	-9.1	33,341	-0.03%
2021/08/06	3	111.67	3	112.82	112.50	0	33,684	0.00%
2021/08/05	14.2	111.54	0	0.00	112.00	14.2	34,169	0.04%
2021/08/04	0	112.00	10	112.25	112.00	-10	36,329	-0.03%
2021/08/03	1	111.00	4	111.38	111.50	-3	37,309	-0.01%
2021/08/02	1.1	111.02	5	111.90	113.00	-4	37,640	-0.01%
2021/07/30	7	109.72	2	110.75	110.00	5	38,246	0.01%
2021/07/29	12	110.96	2	111.00	111.00	10	38,400	0.03%
2021/07/28	2.1	109.29	1	109.50	110.50	1.1	39,142	0.00%
2021/07/27	2.1	111.00	7	111.00	111.50	-4.9	40,042	-0.01%
2021/07/26	3	109.83	7	109.79	110.00	-4	40,774	-0.01%
2021/07/23	4	110.75	1	110.50	110.50	3	40,978	0.01%
2021/07/22	7.1	109.73	31	110.48	110.50	-23.9	41,267	-0.06%
2021/07/21	21.1	114.55	18	113.00	112.50	3.1	41,185	0.01%
2021/07/20	6.2	115.00	3.1	114.84	114.50	3	40,817	0.01%
2021/07/19	4	116.63	12	116.63	116.50	-8	41,033	-0.02%
2021/07/16	6	118.58	16	118.22	119.50	-10	41,627	-0.02%
2021/07/15	15.3	117.70	37.4	118.81	119.50	-22.1	41,646	-0.05%
2021/07/14	19	117.00	10	116.35	116.00	9	41,038	0.02%
2021/07/13	13	115.85	27.8	116.39	116.50	-14.8	41,122	-0.04%
2021/07/12	2	115.00	4.1	115.12	115.00	-2.1	41,396	0.00%
2021/07/09	14.1	114.18	5	114.10	114.00	9.1	41,770	0.02%
2021/07/08	0.1	115.50	2.1	115.52	115.50	-2	42,184	0.00%
2021/07/07	17.9	115.62	1	116.00	115.00	16.9	42,614	0.04%
2021/07/06	1.3	116.86	7	116.36	116.50	-5.7	43,302	-0.01%
2021/07/05	3.1	114.73	37.2	114.87	117.00	-34.1	43,911	-0.08%
2021/07/02	1	112.50	1	111.50	111.50	0	43,223	0.00%
2021/07/01	2	111.75	12	111.92	112.00	-10	43,510	-0.02%
2021/06/30	2.1	112.52	3	113.17	112.00	-0.9	43,940	0.00%
2021/06/29	8.1	112.00	0	0.00	111.50	8.1	45,039	0.02%
2021/06/28	5.1	111.52	3	112.17	111.50	2.1	46,909	0.00%
2021/06/25	40.1	113.99	5	114.10	113.00	35.1	47,286	0.07%
2021/06/24	17.1	112.94	3.1	112.67	113.00	14	47,379	0.03%
2021/06/23	0	0.00	6	110.83	111.50	-6	47,741	-0.01%
2021/06/22	4	109.25	3.1	109.66	108.50	0.9	48,354	0.00%
2021/06/21	11.4	109.45	5	109.00	108.50	6.4	49,335	0.01%
2021/06/18	7	112.22	4	112.13	111.50	3	50,635	0.01%
2021/06/17	3	110.33	1.1	110.62	113.00	2	51,947	0.00%
2021/06/16	2.2	111.77	2	112.25	111.50	0.2	54,351	0.00%
2021/06/15	6.6	112.92	1.1	112.52	113.00	5.5	56,251	0.01%
2021/06/11	2	113.50	10.6	112.62	113.50	-8.6	58,242	-0.01%
2021/06/10	2	110.25	3.2	110.84	110.50	-1.2	59,189	0.00%
2021/06/09	0.6	110.31	0	0.00	109.50	0.6	60,027	0.00%
2021/06/08	4	110.50	0.2	111.00	110.50	3.8	61,243	0.01%
2021/06/07	3	110.83	1	111.51	110.50	2	62,197	0.00%
2021/06/04	4.1	110.13	11.1	110.15	112.00	-7	62,654	-0.01%
2021/06/03	2.3	111.98	1	111.50	111.00	1.3	62,906	0.00%
2021/06/02	8.6	112.09	1	112.07	112.00	7.6	63,414	0.01%
2021/06/01	13.1	114.80	3	114.33	114.50	10.1	64,306	0.02%
2021/05/31	0.1	112.50	6	112.75	113.50	-5.9	65,255	-0.01%
2021/05/28	1	110.50	0	0.00	111.00	1	66,126	0.00%
2021/05/27	2.1	108.29	2	109.50	109.50	0.1	66,575	0.00%
2021/05/26	0	111.00	22	111.20	111.50	-22	67,559	-0.03%
2021/05/25	4.1	112.36	15.6	112.08	112.00	-11.6	69,013	-0.02%
2021/05/24	2.2	109.45	0	0.00	109.50	2.2	69,079	0.00%
2021/05/21	1.3	108.96	6.1	108.92	109.50	-4.9	69,408	-0.01%
2021/05/20	0.1	106.00	4	106.00	106.00	-3.9	69,516	-0.01%
2021/05/19	11.3	105.67	3.2	105.22	105.00	8.1	70,236	0.01%
2021/05/18	3.5	106.14	14.4	104.81	107.00	-10.9	70,231	-0.02%
2021/05/17	21	99.57	11.2	99.31	98.20	9.7	70,387	0.01%
2021/05/14	3.6	104.71	3.5	104.19	104.50	0.1	70,236	0.00%
2021/05/13	9	101.07	12.1	100.03	103.00	-3	70,571	0.00%
2021/05/12	40.6	100.45	30.9	99.81	102.00	9.7	70,334	0.01%
2021/05/11	30.4	108.40	12.2	108.24	107.00	18.2	69,233	0.03%
2021/05/10	16.7	113.55	4.3	114.47	113.00	12.4	69,994	0.02%
2021/05/07	4.9	116.66	20	116.03	117.50	-15.1	72,312	-0.02%
2021/05/06	6.2	111.89	5.1	111.91	112.50	1.1	73,359	0.00%
2021/05/05	36.4	111.92	25.3	111.42	110.00	11.1	74,195	0.02%
2021/05/04	42.8	108.96	10.9	109.50	108.50	31.9	75,249	0.04%
2021/05/03	22.2	112.73	11.1	112.87	112.50	11.1	76,133	0.01%
2021/04/29	8	117.31	20	117.30	116.00	-12	78,603	-0.02%
2021/04/28	18.4	117.31	2.1	117.27	117.00	16.4	79,282	0.02%
2021/04/27	10.1	119.65	3	119.83	118.50	7.1	80,842	0.01%
2021/04/26	24.2	118.71	5.1	118.21	117.50	19.1	81,368	0.02%
2021/04/23	7.6	117.91	12	118.13	119.00	-4.4	82,262	-0.01%
2021/04/22	27.3	119.02	21.1	118.03	117.50	6.2	84,441	0.01%
2021/04/21	33.4	120.29	0.1	120.50	120.00	33.4	88,574	0.04%
2021/04/20	24	121.50	6.1	121.26	122.00	18	89,305	0.02%
2021/04/19	7.3	121.66	2	122.00	121.50	5.3	90,633	0.01%
2021/04/16	31.3	123.00	20.1	123.07	123.50	11.2	91,260	0.01%
2021/04/15	12	120.67	2.5	120.80	121.00	9.5	92,273	0.01%
2021/04/14	35.2	122.04	7	120.93	121.50	28.2	93,500	0.03%
2021/04/13	5.2	122.12	9.1	122.38	122.50	-3.9	96,281	0.00%
2021/04/12	14.6	120.90	9.1	121.06	120.50	5.4	99,322	0.01%
2021/04/09	23.2	120.69	12.1	121.42	120.00	11.1	102,027	0.01%
2021/04/08	11.2	122.51	0	0.00	122.50	11.2	101,224	0.01%
2021/04/07	9.5	123.36	1.2	123.50	123.50	8.4	101,243	0.01%
2021/04/06	27.1	123.33	3.2	123.17	122.50	23.8	101,439	0.02%
2021/04/01	35.5	121.75	57.2	121.82	121.50	-21.7	101,864	-0.02%
2021/03/31	40.5	124.80	9.5	124.18	124.00	31	102,143	0.03%
2021/03/30	13.1	128.62	17.5	129.49	129.50	-4.4	100,661	0.00%
2021/03/29	5.4	128.19	6.1	128.25	128.50	-0.8	100,823	0.00%
2021/03/26	14.6	126.94	20	127.05	126.50	-5.5	101,700	-0.01%
2021/03/25	49.3	127.03	28.9	127.71	126.50	20.4	101,299	0.02%
2021/03/24	26.4	128.28	18	129.44	128.00	8.4	100,686	0.01%
2021/03/23	14.3	132.14	16.2	132.92	130.50	-1.9	99,806	0.00%
2021/03/22	8.2	128.05	25.7	127.99	130.00	-17.5	98,701	-0.02%
2021/03/19	27.6	124.72	45	124.90	123.50	-17.4	97,546	-0.02%
2021/03/18	20.8	130.25	77.2	129.47	129.50	-56.4	95,637	-0.06%
2021/03/17	43.2	125.78	98.9	125.58	126.00	-55.7	94,357	-0.06%
2021/03/16	4	121.96	41.7	122.84	123.00	-37.7	92,873	-0.04%
2021/03/15	8	120.50	16.8	120.12	121.00	-8.8	92,452	-0.01%
2021/03/12	60.4	118.78	75.3	119.25	120.00	-14.9	93,263	-0.02%
2021/03/11	12	116.62	22.9	117.07	117.00	-10.9	94,385	-0.01%
2021/03/10	13.1	115.35	8	115.94	115.50	5.1	93,926	0.01%
2021/03/09	4	113.25	3.5	113.54	115.00	0.6	93,640	0.00%
2021/03/08	5.4	114.39	0	0.00	113.50	5.4	93,481	0.01%
2021/03/05	35.4	114.56	5.8	115.16	115.00	29.6	92,985	0.03%
2021/03/04	13	114.19	2	114.00	114.50	11	92,545	0.01%
2021/03/03	8	115.50	11	114.32	115.50	-3	91,575	0.00%
2021/03/02	7	112.79	9	113.61	112.00	-2	90,689	0.00%
2021/02/26	33.2	112.91	1	115.00	112.00	32.2	90,179	0.04%
2021/02/25	12.1	114.38	25.4	115.10	116.50	-13.2	88,553	-0.01%
2021/02/24	9.1	111.61	9	111.89	110.50	0.1	87,097	0.00%
2021/02/23	2	110.00	8.1	109.82	111.50	-6.1	86,598	-0.01%
2021/02/22	10.2	111.92	6.4	112.40	111.00	3.8	86,137	0.00%
2021/02/19	29.5	110.83	9.5	110.29	110.00	20	85,645	0.02%
2021/02/18	7	113.57	2	113.75	113.00	5	84,850	0.01%
2021/02/17	8.3	113.84	12	113.96	114.00	-3.7	84,908	0.00%
2021/02/05	31.5	114.29	32	113.88	113.50	-0.5	83,928	0.00%
2021/02/04	49.1	114.07	9	113.94	114.00	40.1	83,134	0.05%
2021/02/03	4.1	116.26	22	116.50	116.50	-17.9	82,680	-0.02%
2021/02/02	16.3	116.05	12	116.33	116.50	4.3	82,107	0.01%
2021/02/01	45.3	110.10	56.2	110.38	113.00	-10.9	81,389	-0.01%
2021/01/29	71.8	115.56	19.3	114.51	111.50	52.5	79,640	0.07%
2021/01/28	36.6	118.89	8	119.12	118.50	28.6	76,874	0.04%
2021/01/27	8.3	123.65	49	123.87	123.00	-40.7	75,136	-0.05%
2021/01/26	20.7	122.11	38.1	122.17	122.00	-17.4	73,916	-0.02%
2021/01/25	33.2	119.92	58.3	120.84	123.00	-25	72,070	-0.03%
2021/01/22	35.3	120.28	70.4	120.39	121.50	-35.2	70,174	-0.05%
2021/01/21	11.2	116.48	55.4	116.26	117.00	-44.1	67,021	-0.07%
2021/01/20	59.6	116.87	41.2	116.06	114.50	18.3	66,129	0.03%
2021/01/19	25.9	114.56	20.5	114.88	115.00	5.4	64,197	0.01%
2021/01/18	44.8	113.91	9.8	112.73	114.00	35.1	63,005	0.06%
2021/01/15	50	114.89	40	114.91	115.50	10	61,737	0.02%
2021/01/14	45.5	114.33	176.6	113.80	116.00	-131.1	59,302	-0.22%	大賣/鉅額交易
2021/01/13	3.3	105.79	5.1	106.10	106.50	-1.8	54,542	0.00%
2021/01/12	21.2	103.69	23.5	104.18	104.00	-2.3	53,983	0.00%
2021/01/11	19.3	107.11	12	107.50	107.50	7.3	53,647	0.01%
2021/01/08	43.5	107.54	38	107.05	108.00	5.4	53,291	0.01%
2021/01/07	12	107.08	60	106.86	107.00	-48	51,832	-0.09%
2021/01/06	69.1	105.79	127.1	105.05	105.00	-58.1	50,561	-0.11%	大賣/
2021/01/05	45.1	102.87	74.8	103.15	104.00	-29.6	47,274	-0.06%
2021/01/04	38.1	97.61	62.1	96.39	99.90	-24.1	44,037	-0.05%
2020/12/31	3.2	91.47	7	91.73	92.00	-3.8	40,427	-0.01%
2020/12/30	19.1	90.96	11	91.08	91.60	8.1	40,179	0.02%
2020/12/29	13	90.63	3	90.80	90.40	10	39,796	0.03%
2020/12/28	25.2	92.05	11.6	92.11	91.80	13.6	39,355	0.03%
2020/12/25	38	91.62	112	91.10	91.80	-74	38,556	-0.19%	大賣/
2020/12/24	13.2	89.43	19	89.43	89.60	-5.8	37,188	-0.02%
2020/12/23	5.2	88.92	17.1	88.96	88.80	-11.9	37,032	-0.03%
2020/12/22	51.2	88.97	41.8	89.59	87.70	9.4	36,732	0.03%
2020/12/21	4.5	88.16	5.2	87.32	88.00	-0.7	36,124	0.00%
2020/12/18	2.1	87.65	0	0.00	87.70	2.1	35,941	0.01%
2020/12/17	4.1	87.83	0.3	87.80	87.80	3.8	35,866	0.01%
2020/12/16	1.2	87.97	12.9	87.80	88.20	-11.7	35,716	-0.03%
2020/12/15	3.9	86.91	1	86.72	87.10	2.9	35,463	0.01%
2020/12/14	4	88.33	5.3	88.35	87.70	-1.3	35,162	0.00%
2020/12/11	2.2	87.50	6	86.87	87.60	-3.8	34,666	-0.01%
2020/12/10	15	87.72	5	87.82	87.70	10	33,930	0.03%
2020/12/09	12.6	88.58	13	88.85	89.00	-0.4	33,480	0.00%
2020/12/08	38.2	88.40	75	88.26	87.60	-36.8	32,621	-0.11%
2020/12/07	38.6	85.64	50.8	86.10	87.90	-12.2	31,140	-0.04%
2020/12/04	3	82.90	8	83.05	82.90	-5	28,798	-0.02%
2020/12/03	10.2	82.08	1	82.00	82.00	9.2	28,368	0.03%
2020/12/02	4.2	82.40	2	83.20	82.70	2.2	28,204	0.01%
2020/12/01	1.7	82.49	8	82.57	82.90	-6.3	28,227	-0.02%
2020/11/30	4.3	82.21	1.2	82.55	82.30	3.1	28,504	0.01%
2020/11/27	3.3	82.66	4	82.95	82.60	-0.7	27,917	0.00%
2020/11/26	0.6	82.88	5	82.96	83.00	-4.4	27,869	-0.02%
2020/11/25	11.4	81.83	1.1	82.01	82.00	10.4	27,823	0.04%
2020/11/24	8.2	82.16	0.2	82.40	82.00	8.1	27,853	0.03%
2020/11/23	0.1	82.60	2	82.85	82.90	-1.9	27,877	-0.01%
2020/11/20	12.1	82.35	3	82.60	82.50	9.1	27,738	0.03%
2020/11/19	8	82.64	0	0.00	82.90	8	27,618	0.03%
2020/11/18	1	83.20	5	83.22	83.20	-4	27,595	-0.01%
2020/11/17	7	82.81	6.8	82.54	83.00	0.2	27,491	0.00%
2020/11/16	21	82.41	20.2	82.61	82.60	0.8	27,885	0.00%
2020/11/13	7	81.24	1	81.50	81.40	6	27,577	0.02%
2020/11/12	4	81.25	8	81.76	81.90	-4	27,494	-0.01%
2020/11/11	0	0.00	16	81.18	81.60	-16	27,213	-0.06%
2020/11/10	6	80.58	7	80.76	80.80	-1	27,174	0.00%
2020/11/09	14.2	80.83	15	81.13	81.20	-0.8	28,235	0.00%
2020/11/06	0	0.00	1.1	79.68	79.70	-1.1	28,321	0.00%
2020/11/05	4	78.98	8	78.90	79.00	-4	28,488	-0.01%
2020/11/04	0	78.96	1	79.00	78.80	-1	29,073	0.00%
2020/11/03	1.2	78.17	0	0.00	78.30	1.2	29,122	0.00%
2020/11/02	5	77.78	6	78.00	78.30	-1	29,432	0.00%
2020/10/30	3	77.50	1	77.80	77.50	2	29,600	0.01%
2020/10/29	10.2	76.99	5	77.72	78.00	5.2	29,550	0.02%
2020/10/28	16	78.65	2	78.30	78.30	14	30,059	0.05%
2020/10/27	0	80.10	6.6	79.95	80.00	-6.6	30,234	-0.02%
2020/10/26	1.1	80.20	1	80.30	80.20	0.1	30,632	0.00%
2020/10/23	1	80.70	0	0.00	80.70	1	31,049	0.00%
2020/10/22	0.1	80.60	0.1	80.60	80.80	0	32,073	0.00%
2020/10/21	8.4	80.59	3	80.90	80.40	5.4	32,779	0.02%
2020/10/20	13	81.26	7.2	81.48	81.40	5.9	33,058	0.02%
2020/10/19	7	80.89	56.2	80.98	81.30	-49.2	33,610	-0.15%
2020/10/16	12.1	79.12	22	79.30	78.60	-10	33,408	-0.03%
2020/10/15	6	77.97	6	78.32	78.10	0	33,847	0.00%
2020/10/14	2.2	78.02	0	0.00	78.00	2.2	34,602	0.01%
2020/10/13	5	78.38	3	78.50	78.90	2	34,800	0.01%
2020/10/12	1	78.50	10.1	78.52	78.70	-9	35,259	-0.03%
2020/10/08	0.1	78.00	12	77.72	78.00	-11.9	35,425	-0.03%
2020/10/07	7.1	77.32	3	77.40	77.40	4.1	35,744	0.01%
2020/10/06	3	77.80	1	78.10	77.80	2	36,066	0.01%
2020/10/05	6.1	77.67	4	78.05	77.70	2.1	36,653	0.01%
2020/09/30	1.1	77.51	24	77.83	77.40	-22.9	37,159	-0.06%
2020/09/29	21.2	77.19	27	78.06	77.00	-5.8	37,455	-0.02%
2020/09/28	0.2	76.90	5	76.26	76.90	-4.8	37,793	-0.01%
2020/09/25	9.1	74.61	2	74.40	74.30	7.1	38,001	0.02%
2020/09/24	54.2	75.52	0	0.00	75.00	54.2	38,076	0.14%
2020/09/23	0.1	77.00	1	76.70	76.70	-0.9	37,687	0.00%
2020/09/22	5.1	76.94	16	77.10	76.80	-10.9	38,132	-0.03%
2020/09/21	13.6	77.60	3	78.10	77.40	10.6	38,706	0.03%
2020/09/18	5.4	77.80	5	77.90	77.60	0.4	40,000	0.00%
2020/09/17	9.4	78.32	1	79.00	78.10	8.4	40,947	0.02%
2020/09/16	5.1	78.92	0	0.00	78.80	5.1	41,362	0.01%
2020/09/15	3	79.13	0	0.00	79.10	3	41,339	0.01%
2020/09/14	0.2	79.40	9	79.29	79.40	-8.8	41,646	-0.02%
2020/09/11	3.1	78.27	3.2	78.50	78.50	-0.2	41,491	0.00%
2020/09/10	2.1	78.60	21	78.48	78.50	-18.9	41,523	-0.05%
2020/09/09	3.1	76.85	2	77.35	77.90	1.1	41,410	0.00%
2020/09/08	1.1	77.52	1	77.80	77.50	0.1	41,473	0.00%
2020/09/07	4	77.03	3	77.20	77.30	1	41,611	0.00%
2020/09/04	16.1	76.90	0	77.30	76.90	16.1	41,954	0.04%
2020/09/03	20.4	78.05	5	78.70	77.70	15.4	41,789	0.04%
2020/09/02	39.1	77.07	13	77.36	77.80	26.1	41,734	0.06%
2020/09/01	21.3	76.82	3	76.90	77.00	18.3	42,211	0.04%
2020/08/31	3.1	77.50	0	0.00	76.90	3.1	42,474	0.01%
2020/08/28	31.2	77.49	3	77.63	77.50	28.2	42,692	0.07%
2020/08/27	6.2	77.71	0	0.00	77.50	6.2	42,988	0.01%
2020/08/26	3.2	77.99	0	0.00	78.20	3.2	43,281	0.01%
2020/08/25	1.3	78.17	0	0.00	78.30	1.3	43,441	0.00%
2020/08/24	1	77.90	0	0.00	77.60	1	43,891	0.00%
2020/08/21	2.1	77.97	1.5	78.14	78.20	0.5	43,964	0.00%
2020/08/20	13.1	77.51	4	78.29	77.10	9	43,929	0.02%
2020/08/19	11	79.73	6.1	80.14	79.30	4.9	43,368	0.01%
2020/08/18	0.2	79.80	0	0.00	79.80	0.2	43,283	0.00%
2020/08/17	1	80.10	3.1	80.43	80.20	-2.1	43,604	0.00%
2020/08/14	0.4	80.30	0.1	80.30	80.40	0.3	43,618	0.00%
2020/08/13	7.3	80.19	3	80.57	79.50	4.3	43,559	0.01%
2020/08/12	3.1	80.78	19	81.08	81.40	-15.9	42,948	-0.04%
2020/08/11	6.1	79.89	5	80.02	79.80	1.1	43,139	0.00%
2020/08/10	1.1	80.41	24	79.93	80.50	-22.9	43,407	-0.05%
2020/08/07	3.3	78.75	0	0.00	78.30	3.3	43,275	0.01%
2020/08/06	3.2	78.81	7	79.34	79.00	-3.8	43,625	-0.01%
2020/08/05	2.6	78.06	3	78.33	77.90	-0.4	43,829	0.00%
2020/08/04	4.1	77.68	4	77.90	78.10	0.1	44,340	0.00%
2020/08/03	22.2	77.52	10.2	77.80	77.10	12	44,597	0.03%
2020/07/31	1.2	78.47	6	79.12	78.40	-4.8	44,108	-0.01%
2020/07/30	7.1	77.96	2	77.95	78.00	5.1	43,832	0.01%
2020/07/29	5.2	78.45	0	0.00	78.00	5.2	43,666	0.01%
2020/07/28	25.5	79.75	10.3	79.10	78.40	15.2	43,848	0.03%
2020/07/27	16.5	78.37	34	78.73	78.00	-17.5	43,342	-0.04%
2020/07/24	20.1	80.97	3	81.07	80.00	17.1	42,760	0.04%
2020/07/23	39.2	82.00	4	82.15	82.10	35.2	42,348	0.08%
2020/07/22	29	85.41	21.1	85.49	85.90	8	41,517	0.02%
2020/07/21	30	85.48	28.6	85.35	85.30	1.4	40,594	0.00%
2020/07/20	11	85.83	24.1	86.83	86.80	-13.1	39,798	-0.03%
2020/07/17	7	88.20	10.6	88.27	88.00	-3.6	39,066	-0.01%
2020/07/16	19.4	87.10	16	87.53	87.60	3.4	39,095	0.01%
2020/07/15	6	86.60	8	86.94	86.60	-2	38,790	-0.01%
2020/07/14	6	86.96	3	86.87	86.30	3	39,163	0.01%
2020/07/13	8.4	85.90	5.8	86.17	86.70	2.6	39,298	0.01%
2020/07/10	17.1	85.39	5	85.66	84.80	12.1	39,392	0.03%
2020/07/09	9.1	86.44	11.1	86.48	86.20	-2	39,134	-0.01%
2020/07/08	32	87.00	3	86.90	87.00	29	38,728	0.07%
2020/07/07	18.1	86.53	12	86.11	87.00	6.1	38,430	0.02%
2020/07/06	0.1	86.30	4.3	86.49	86.40	-4.2	38,484	-0.01%
2020/07/03	11.5	85.29	18	85.16	85.30	-6.6	39,251	-0.02%
2020/07/02	15.1	85.20	16	85.26	86.00	-0.9	39,318	0.00%
2020/07/01	10	86.47	12	86.48	85.90	-2	39,567	-0.01%
2020/06/30	17.1	86.01	26	86.09	86.30	-8.9	39,234	-0.02%
2020/06/29	7.1	84.34	60	84.15	85.20	-52.9	38,911	-0.14%
2020/06/24	16	83.02	31	82.91	83.50	-15	37,861	-0.04%
2020/06/23	4	79.68	4	80.03	80.20	0	37,387	0.00%
2020/06/22	0.3	78.90	1	78.50	78.90	-0.7	37,269	0.00%
2020/06/19	2.1	78.47	1	78.40	78.80	1.1	37,883	0.00%
2020/06/18	12.1	78.02	12	78.29	78.50	0.1	37,988	0.00%
2020/06/17	10	78.27	1	78.30	78.20	9	38,713	0.02%
2020/06/16	2	78.15	1.2	78.30	78.40	0.8	40,122	0.00%
2020/06/15	4.2	77.52	1.3	77.45	77.00	2.9	41,533	0.01%
2020/06/12	7.6	77.65	19.5	77.25	78.00	-11.9	42,349	-0.03%
2020/06/11	4.1	79.46	106	79.78	78.60	-101.9	42,992	-0.24%	大賣/鉅額交易
2020/06/10	1.1	79.70	4	79.70	79.90	-2.9	43,388	-0.01%
2020/06/09	2.2	80.15	8	79.70	79.50	-5.9	44,767	-0.01%
2020/06/08	5.1	79.11	58	79.50	79.70	-52.9	45,559	-0.12%
2020/06/05	2.1	77.83	52	78.03	78.50	-49.9	45,175	-0.11%
2020/06/04	14	77.97	22	78.15	78.40	-8	45,232	-0.02%
2020/06/03	2.1	78.10	9	78.22	78.10	-6.9	45,254	-0.02%
2020/06/02	1.3	76.86	2	77.30	77.10	-0.7	45,186	0.00%
2020/06/01	0	76.20	6	76.57	76.20	-6	45,106	-0.01%
2020/05/29	2	74.41	9	75.11	75.80	-7	45,158	-0.02%
2020/05/28	1.1	75.78	1	75.80	75.30	0.1	44,994	0.00%
2020/05/27	3	75.17	15	75.07	75.30	-12	45,453	-0.03%
2020/05/26	2.2	74.95	16	75.01	74.80	-13.8	45,969	-0.03%
2020/05/25	5.1	73.17	5	73.24	73.60	0.1	46,216	0.00%
2020/05/22	17.1	73.88	2	74.00	73.60	15.1	46,552	0.03%
2020/05/21	3.1	74.71	13	74.47	74.70	-9.9	46,325	-0.02%
2020/05/20	5	74.56	0	0.00	74.50	5	46,417	0.01%
2020/05/19	126	75.18	0	0.00	74.80	126	46,489	0.27%	大買/鉅額交易
2020/05/18	25	75.63	5	75.86	75.00	20	46,100	0.04%
2020/05/15	14.1	77.34	2	77.50	77.10	12.1	45,526	0.03%
2020/05/14	3	78.37	1	78.40	78.20	2	45,023	0.00%
2020/05/13	21.1	78.18	16	78.28	78.80	5.1	44,680	0.01%
2020/05/12	16.1	77.64	9	77.54	77.30	7.1	44,565	0.02%
2020/05/11	14.1	77.87	22	78.53	78.90	-7.9	44,747	-0.02%
2020/05/08	1	76.20	7	76.44	76.20	-6	44,242	-0.01%
2020/05/07	0	75.30	14	75.22	75.20	-14	44,308	-0.03%
2020/05/06	9	74.29	4	74.88	74.30	5	44,218	0.01%
2020/05/05	14.2	74.20	7	74.17	74.10	7.2	44,492	0.02%
2020/05/04	21	74.46	25	74.38	74.50	-4	44,768	-0.01%
2020/04/30	22.3	76.48	63.2	76.46	77.00	-40.9	44,694	-0.09%
2020/04/29	27	75.61	71	75.77	75.60	-44	44,975	-0.10%
2020/04/28	7.5	75.00	21	75.09	75.20	-13.5	45,609	-0.03%
2020/04/27	1	74.90	16	74.90	74.90	-15	47,798	-0.03%
2020/04/24	17	73.98	10	74.00	73.80	7	47,910	0.01%
2020/04/23	15	74.03	24	74.18	74.00	-9	48,896	-0.02%
2020/04/22	5	73.38	0	0.00	73.90	5	48,768	0.01%
2020/04/21	29	74.19	17	73.85	73.50	12	48,703	0.02%
2020/04/20	4	75.98	0	0.00	76.20	4	48,171	0.01%
2020/04/17	11.1	75.67	14.3	75.91	75.80	-3.2	48,024	-0.01%
2020/04/16	6.1	74.37	12	74.78	74.00	-5.9	47,392	-0.01%
2020/04/15	13	74.44	2	74.40	74.10	11	47,157	0.02%
2020/04/14	10	73.90	14	74.07	74.40	-4	47,387	-0.01%
2020/04/13	23.7	73.37	0	0.00	73.10	23.7	47,485	0.05%
2020/04/10	0	74.20	5	73.66	73.90	-5	47,506	-0.01%
2020/04/09	35	74.40	27	74.47	74.00	8	47,817	0.02%
2020/04/08	31.1	74.51	33	74.20	75.00	-1.9	47,242	0.00%
2020/04/07	4.2	71.18	10	71.18	71.20	-5.9	45,981	-0.01%
2020/04/06	11.1	69.77	7	69.77	70.20	4.1	45,466	0.01%
2020/04/01	9	70.08	5	70.00	70.00	4	44,975	0.01%
2020/03/31	5	70.12	1	70.10	69.90	4	44,733	0.01%
2020/03/30	2	69.55	13	69.48	70.00	-11	44,283	-0.02%
2020/03/27	10	71.02	12	71.08	70.10	-2	43,919	0.00%
2020/03/26	5	71.22	6	71.02	71.00	-1	43,204	0.00%
2020/03/25	17	71.96	20	71.84	71.40	-3	43,208	-0.01%
2020/03/24	2.2	69.56	18	70.31	69.40	-15.8	42,793	-0.04%
2020/03/23	36	67.79	13	68.17	67.50	23	43,074	0.05%
2020/03/20	14	69.79	16	70.24	70.80	-2	42,561	0.00%
2020/03/19	48.1	67.16	28	66.93	66.30	20.1	41,412	0.05%
2020/03/18	37.1	70.75	27	70.37	70.00	10.1	40,185	0.03%
2020/03/17	17.3	71.17	13	71.08	70.60	4.3	39,472	0.01%
2020/03/16	17.9	72.42	10	71.81	71.10	7.9	38,858	0.02%
2020/03/13	35.5	70.52	13	71.29	74.60	22.5	38,007	0.06%
2020/03/12	27.4	75.49	11	76.73	74.70	16.4	36,846	0.04%
2020/03/11	21.1	79.30	20	78.75	78.60	1.1	35,761	0.00%
2020/03/10	16	78.95	4	79.10	79.40	12	35,582	0.03%
2020/03/09	30	79.37	2	79.40	79.10	28	35,358	0.08%
2020/03/06	5	81.06	1	81.00	80.80	4	35,166	0.01%
2020/03/05	2.1	83.19	2	82.90	82.70	0.1	35,040	0.00%
2020/03/04	5.1	81.21	7.8	81.61	81.70	-2.7	35,049	-0.01%
2020/03/03	18.1	80.99	14	81.41	81.00	4.1	34,888	0.01%
2020/03/02	27.2	79.21	58	79.55	79.20	-30.8	34,638	-0.09%
2020/02/27	13	80.62	1	80.70	80.30	12	34,937	0.03%
2020/02/26	12.1	81.16	0	0.00	81.10	12.1	34,982	0.03%
2020/02/25	2.1	81.92	3	82.00	82.30	-0.9	34,763	0.00%
2020/02/24	6	80.68	200	80.30	80.70	-194	34,847	-0.56%	大賣/鉅額交易
2020/02/21	2.1	81.99	1.8	81.90	81.70	0.3	35,036	0.00%
2020/02/20	12	83.14	8	83.61	82.80	4	36,338	0.01%
2020/02/19	1.2	82.76	4	84.25	83.80	-2.9	36,346	-0.01%
2020/02/18	110	83.12	1	83.10	83.40	109	36,642	0.30%	大買/鉅額交易
2020/02/17	2	83.90	0	0.00	83.90	2	37,750	0.01%
2020/02/14	2	84.90	0	0.00	84.90	2	38,341	0.01%
2020/02/13	2	85.30	3	85.37	84.70	-1	39,439	0.00%
2020/02/12	101.5	84.80	13.5	84.56	85.50	88	40,708	0.22%	大買/
2020/02/11	3	82.70	0	0.00	82.90	3	41,559	0.01%
2020/02/10	6	81.15	11	81.73	82.00	-5	42,608	-0.01%
2020/02/07	1.1	82.81	10	82.70	82.90	-8.9	43,602	-0.02%
2020/02/06	21.1	83.37	5	82.74	83.60	16.1	45,059	0.04%
2020/02/05	38	82.31	34	82.21	82.20	4	46,922	0.01%
2020/02/04	11	82.73	7	83.30	82.20	4	48,200	0.01%
2020/02/03	8.1	80.34	14	81.03	82.20	-5.9	48,094	-0.01%
2020/01/31	17	83.52	51.2	83.82	83.20	-34.2	47,505	-0.07%
2020/01/30	40.4	83.66	123	83.55	83.10	-82.6	47,070	-0.18%	大賣/
2020/01/20	0	0.00	153.2	92.50	92.30	-153.2	44,925	-0.34%	大賣/鉅額交易
2020/01/17	5	92.08	11	92.09	92.30	-6	44,926	-0.01%
2020/01/16	1	89.60	0	0.00	90.00	1	44,307	0.00%
2020/01/15	2	90.10	3	90.10	89.90	-1	45,467	0.00%
2020/01/14	2	89.70	13	90.00	90.00	-11	46,469	-0.02%
2020/01/13	2	89.00	1	89.30	89.60	1	46,698	0.00%
2020/01/10	4.5	88.20	12	88.23	89.00	-7.5	47,630	-0.02%
2020/01/09	7.1	87.17	1	87.40	87.10	6.1	48,452	0.01%
2020/01/08	35	87.33	5.8	87.40	86.50	29.2	48,573	0.06%
2020/01/07	8	89.54	32	90.44	89.10	-24	48,302	-0.05%
2020/01/06	2.1	90.60	5	90.84	90.50	-2.9	48,395	-0.01%
2020/01/03	1	91.80	2	91.74	91.60	-1	48,271	0.00%
2020/01/02	4.2	91.20	4	91.23	90.80	0.2	48,116	0.00%
2019/12/31	6	90.88	1	90.80	90.80	5	48,193	0.01%
2019/12/30	0.2	90.90	3	91.60	90.90	-2.8	48,265	-0.01%
2019/12/27	2	91.40	1	91.80	91.50	1	48,462	0.00%
2019/12/26	1.1	90.88	0	0.00	90.80	1.1	48,560	0.00%
2019/12/25	1.1	90.80	3	91.13	91.00	-1.9	49,146	0.00%
2019/12/24	6.1	91.13	8	90.95	90.90	-1.9	49,384	0.00%
2019/12/23	4	91.10	4	91.50	91.50	0	49,552	0.00%
2019/12/20	54.1	91.87	5.8	91.93	91.10	48.3	49,578	0.10%
2019/12/19	1	91.80	4.6	91.84	92.20	-3.6	49,260	-0.01%
2019/12/18	5	92.30	21.6	92.32	92.40	-16.6	48,958	-0.03%
2019/12/17	56.2	91.13	4	91.45	91.60	52.2	48,539	0.11%
2019/12/16	3.1	91.33	10	91.81	91.60	-6.9	48,561	-0.01%
2019/12/13	0.1	90.60	27	91.42	91.00	-26.9	48,552	-0.06%
2019/12/12	5.1	91.74	18	91.81	91.00	-12.9	48,727	-0.03%
2019/12/11	7	90.93	5	91.08	91.30	2	48,865	0.00%
2019/12/10	0	0.00	2	90.50	90.30	-2	49,354	0.00%
2019/12/09	2	90.60	3.2	90.79	91.00	-1.2	49,715	0.00%
2019/12/06	12	90.08	11	90.17	90.50	1	49,472	0.00%
2019/12/05	2	90.20	10	90.05	89.90	-8	49,467	-0.02%
2019/12/04	7	88.97	3	89.43	89.50	4	49,622	0.01%
2019/12/03	0	0.00	5	89.82	90.00	-5	49,672	-0.01%
2019/12/02	2	87.30	10	87.84	88.60	-8	49,485	-0.02%
2019/11/29	13	88.86	7	89.70	88.50	6	49,213	0.01%
2019/11/28	6	90.33	4	90.38	89.80	2	48,897	0.00%
2019/11/27	5	90.06	15	90.25	90.60	-10	49,237	-0.02%
2019/11/26	6	89.98	6.8	90.14	89.90	-0.8	49,243	0.00%
2019/11/25	27.1	89.83	9	89.79	89.60	18.1	48,294	0.04%
2019/11/22	2.1	91.40	4	93.00	91.40	-1.9	47,978	0.00%
2019/11/21	18	91.72	21	91.74	92.50	-3	47,972	-0.01%
2019/11/20	8.6	91.81	18	92.26	91.90	-9.4	47,375	-0.02%
2019/11/19	16.1	92.12	55	92.02	92.80	-38.9	47,024	-0.08%
2019/11/18	6.7	90.09	32	90.33	90.50	-25.3	45,679	-0.06%
2019/11/15	6	90.00	12	90.26	90.10	-6	45,397	-0.01%
2019/11/14	10	90.35	50	90.28	89.30	-40	45,007	-0.09%
2019/11/13	12.4	89.61	9	89.81	89.70	3.4	44,081	0.01%
2019/11/12	3	89.50	22.4	90.17	91.00	-19.4	43,699	-0.04%
2019/11/11	18.3	88.24	18.4	88.27	87.90	-0.1	42,815	0.00%
2019/11/08	14	91.50	23.1	91.68	90.90	-9.1	41,247	-0.02%
2019/11/07	6.3	90.28	14.8	90.37	90.80	-8.5	39,749	-0.02%
2019/11/06	7	89.76	39.5	89.99	90.40	-32.5	38,542	-0.08%
2019/11/05	14	89.74	47	89.72	90.00	-33	37,282	-0.09%
2019/11/04	22.2	87.51	73.8	87.89	89.00	-51.6	36,054	-0.14%
2019/11/01	31	83.98	40.2	82.84	84.80	-9.2	34,294	-0.03%
2019/10/31	7.1	80.71	17	80.93	80.60	-9.9	33,093	-0.03%
2019/10/30	2	80.10	2	80.80	80.20	0	32,959	0.00%
2019/10/29	9	80.74	9	80.99	80.80	0	32,835	0.00%
2019/10/28	7	80.33	6	80.63	80.10	1	32,576	0.00%
2019/10/25	3.1	80.00	10	79.98	80.20	-6.9	32,470	-0.02%
2019/10/24	11	80.35	62	80.57	80.50	-51	32,252	-0.16%
2019/10/23	12	80.08	22.8	80.18	80.50	-10.8	32,630	-0.03%
2019/10/22	19	79.01	29.1	79.17	79.50	-10.1	32,364	-0.03%
2019/10/21	3	76.60	11	77.09	77.60	-8	31,601	-0.03%
2019/10/18	8	77.56	24.1	77.56	76.90	-16.1	31,704	-0.05%
2019/10/17	10	76.10	16.1	76.50	77.20	-6.1	30,791	-0.02%
2019/10/16	21	75.08	1.1	74.98	75.00	19.9	29,769	0.07%
2019/10/15	1	75.00	13	74.75	74.70	-12	29,704	-0.04%
2019/10/14	1	74.40	11	74.25	74.50	-10	30,027	-0.03%
2019/10/09	5	73.14	1	73.60	72.90	4	29,767	0.01%
2019/10/08	6	73.93	37	73.89	74.00	-31	29,894	-0.10%
2019/10/07	55	73.32	6	73.82	73.40	49	29,759	0.16%
2019/10/04	5	72.36	8	72.20	72.70	-3	29,672	-0.01%
2019/10/03	13	71.82	100	71.80	72.00	-87	29,708	-0.29%
2019/10/02	5	72.24	7	72.29	72.30	-2	29,572	-0.01%
2019/10/01	9.3	72.48	0	0.00	72.60	9.3	29,331	0.03%
2019/09/27	3	73.87	2.1	73.78	73.20	0.9	28,815	0.00%
2019/09/26	1	74.10	0	0.00	74.00	1	28,901	0.00%
2019/09/25	1	74.30	0	0.00	74.80	1	28,895	0.00%
2019/09/24	2	75.05	5	74.70	74.90	-3	29,218	-0.01%
2019/09/23	0.8	74.60	1	74.50	74.70	-0.2	29,240	0.00%
2019/09/20	2	73.80	2	74.50	74.50	0	29,577	0.00%
2019/09/19	15.1	73.96	0	0.00	73.50	15.1	29,314	0.05%
2019/09/18	5	74.38	5	74.30	74.40	0	29,144	0.00%
2019/09/17	21.4	74.73	7	74.97	74.60	14.4	29,059	0.05%
2019/09/16	16	75.93	6	76.17	76.00	10	29,303	0.03%
2019/09/12	13	75.65	25.1	75.80	76.00	-12.1	29,068	-0.04%
2019/09/11	4	74.65	6	75.00	74.50	-2	28,869	-0.01%
2019/09/10	2	73.90	0	0.00	74.10	2	28,884	0.01%
2019/09/09	5.1	74.70	3	74.80	74.70	2.1	29,030	0.01%
2019/09/06	9	75.28	6	75.65	75.00	3	29,372	0.01%
2019/09/05	7	74.69	6.2	74.87	74.90	0.8	29,587	0.00%
2019/09/04	11.1	73.94	17	74.29	74.30	-5.9	29,815	-0.02%
2019/09/03	3.2	73.68	6.6	74.01	73.60	-3.4	29,905	-0.01%
2019/09/02	15.2	74.10	0	0.00	74.00	15.2	30,251	0.05%
2019/08/30	3	73.07	18	73.66	74.20	-15	30,587	-0.05%
2019/08/29	8	71.86	1	72.20	71.90	7	30,724	0.02%
2019/08/28	6.2	72.28	3	72.20	72.40	3.2	31,041	0.01%
2019/08/27	3	72.07	0	0.00	72.20	3	31,307	0.01%
2019/08/26	6	71.90	2	71.90	72.00	4	31,562	0.01%
2019/08/23	26	73.40	1	73.20	73.30	25	31,812	0.08%
2019/08/22	108	73.48	0	74.00	73.90	108	32,267	0.33%	大買/鉅額交易
2019/08/21	0	0.00	10	73.40	73.50	-10	34,158	-0.03%
2019/08/20	13	72.50	25	72.56	72.40	-12	34,127	-0.04%
2019/08/19	0	0.00	23	72.49	72.40	-23	34,491	-0.07%
2019/08/16	1	72.00	19	71.70	72.00	-18	35,197	-0.05%
2019/08/15	5	71.60	1	71.40	71.60	4	35,147	0.01%
2019/08/14	3.1	72.84	23	73.74	72.60	-19.9	35,268	-0.06%
2019/08/13	1	73.00	0	0.00	72.90	1	35,218	0.00%
2019/08/12	3	73.70	3	73.70	73.70	0	35,749	0.00%
2019/08/08	5	73.10	1	73.50	73.10	4	36,472	0.01%
2019/08/07	15	73.07	4	73.10	72.90	11	37,306	0.03%
2019/08/06	9	72.50	1	72.50	73.30	8	37,843	0.02%
2019/08/05	34	73.19	23	73.70	72.80	11	37,786	0.03%
2019/08/02	12	75.79	102.8	75.84	75.50	-90.8	37,404	-0.24%	大賣/
2019/08/01	1	78.00	31	78.05	77.90	-30	37,162	-0.08%
2019/07/31	2.1	77.89	37	78.21	78.60	-34.9	37,041	-0.09%
2019/07/30	8	78.10	26	77.82	77.80	-18	37,167	-0.05%
2019/07/29	4	78.25	47	78.30	78.40	-43	37,511	-0.11%
2019/07/26	53	78.68	24	78.40	78.40	29	37,626	0.08%
2019/07/25	5	78.50	3	78.53	78.60	2	37,671	0.01%
2019/07/24	5	81.26	28	81.16	81.30	-23	37,192	-0.06%
2019/07/23	5	81.10	2.6	80.92	80.90	2.4	36,534	0.01%
2019/07/22	7	79.87	5.2	80.50	80.60	1.8	36,414	0.01%
2019/07/19	4	79.65	4.2	79.64	79.30	-0.2	36,308	0.00%
2019/07/18	2	79.30	0	79.10	79.00	2	36,773	0.01%
2019/07/17	0	0.00	1	79.60	79.30	-1	37,533	0.00%
2019/07/16	11	80.12	21	80.05	80.00	-10	37,702	-0.03%
2019/07/15	23	76.58	3.2	77.13	78.10	19.8	38,121	0.05%
2019/07/12	63	77.74	0	0.00	77.60	63	40,175	0.16%
2019/07/11	21	78.21	4	78.50	78.20	17	41,245	0.04%
2019/07/10	3	78.00	2	77.90	77.90	1	42,238	0.00%
2019/07/09	125	78.17	6.9	77.93	77.90	118.1	43,101	0.27%	大買/鉅額交易
2019/07/08	37	78.45	20	78.70	79.00	17	43,727	0.04%
2019/07/05	3	78.10	2	78.00	78.20	1	44,148	0.00%
2019/07/04	3	77.73	1	78.00	77.70	2	44,538	0.00%
2019/07/03	6	78.00	2	77.60	77.50	4	44,768	0.01%
2019/07/02	4	79.05	53	79.10	79.10	-49	45,091	-0.11%
2019/07/01	5.4	79.15	7	79.27	79.40	-1.6	45,435	0.00%
2019/06/28	1	77.70	2	77.65	77.40	-1	46,469	0.00%
2019/06/27	6.2	77.35	7	77.44	77.40	-0.8	48,925	0.00%
2019/06/26	1.4	76.51	1	76.60	76.30	0.4	49,037	0.00%
2019/06/25	2	77.00	0	0.00	76.40	2	48,862	0.00%
2019/06/24	0	0.00	1	76.80	77.10	-1	48,644	0.00%
2019/06/21	5	77.40	5	77.34	76.80	0	48,291	0.00%
2019/06/20	0.2	77.70	3	77.40	77.70	-2.8	47,665	-0.01%
2019/06/19	1	76.90	14	76.96	77.20	-13	47,481	-0.03%
2019/06/18	1	77.20	8	76.46	75.90	-7	46,966	-0.01%
2019/06/17	1	76.00	10	76.21	76.40	-9	46,586	-0.02%
2019/06/14	108	75.02	4	75.05	75.10	104	46,296	0.22%	大買/鉅額交易
2019/06/13	23.4	74.01	30.2	73.65	74.20	-6.8	45,938	-0.01%
2019/06/12	3	72.47	18	72.54	73.70	-15	45,892	-0.03%
2019/06/11	3	72.80	1	72.50	72.40	2	45,480	0.00%
2019/06/10	10	72.14	13	72.04	72.10	-3	45,277	-0.01%
2019/06/06	8	71.31	0	0.00	71.10	8	44,971	0.02%
2019/06/05	19.1	71.74	1	72.80	71.00	18.1	44,606	0.04%
2019/06/04	14.1	72.11	1	72.60	71.80	13.1	44,249	0.03%
2019/06/03	4	72.88	23	72.45	73.40	-19	43,903	-0.04%
2019/05/31	13	74.52	4	74.30	73.90	9	43,607	0.02%
2019/05/30	13	72.85	18	72.92	73.40	-5	42,989	-0.01%
2019/05/29	9	70.88	8	70.84	72.20	1	42,844	0.00%
2019/05/28	24	71.49	3	71.60	71.20	21	42,521	0.05%
2019/05/27	10	71.52	2	71.55	71.40	8	40,574	0.02%
2019/05/24	31	71.69	5	71.46	71.40	26	40,541	0.06%
2019/05/23	26	71.80	0.4	71.90	71.50	25.6	40,262	0.06%
2019/05/22	2	74.05	1	74.40	74.00	1	39,723	0.00%
2019/05/21	2	75.05	0	0.00	75.00	2	39,988	0.01%
2019/05/20	2	75.30	2	75.00	75.00	0	39,825	0.00%
2019/05/17	4	75.78	1	74.80	74.70	3	39,707	0.01%
2019/05/16	13	77.35	13	76.97	75.90	0	39,278	0.00%
2019/05/15	22.6	77.96	27	77.81	77.80	-4.4	38,512	-0.01%
2019/05/14	19	79.68	2	79.40	79.70	17	37,886	0.04%
2019/05/13	5	81.92	9	82.03	81.20	-4	37,563	-0.01%
2019/05/10	2	83.55	10	84.32	83.70	-8	37,575	-0.02%
2019/05/09	15	84.71	2	85.20	84.30	13	37,560	0.03%
2019/05/08	3	85.73	23	85.97	85.90	-20	37,350	-0.05%
2019/05/07	0	0.00	26	85.92	86.60	-26	37,276	-0.07%
2019/05/06	32.4	85.22	104	85.30	84.90	-71.6	37,269	-0.19%	大賣/
2019/05/03	14	88.08	4	87.98	88.20	10	36,812	0.03%
2019/05/02	2	86.60	0	0.00	86.90	2	36,616	0.01%
2019/04/30	1.4	86.90	1	86.20	86.90	0.4	36,365	0.00%
2019/04/29	6.1	88.08	1	88.50	87.80	5.1	36,026	0.01%
2019/04/26	3.8	87.26	2	87.20	87.40	1.8	35,703	0.01%
2019/04/25	5.6	86.26	16	86.27	86.80	-10.4	35,423	-0.03%
2019/04/24	5.1	87.98	7	87.29	86.90	-1.9	35,170	-0.01%
2019/04/23	35	87.49	18	87.07	88.30	17	34,864	0.05%
2019/04/22	8.2	88.10	6	87.88	87.80	2.2	34,003	0.01%
2019/04/19	45	89.64	48	90.58	88.90	-3	33,706	-0.01%
2019/04/18	49	94.06	52	93.49	91.60	-3	32,619	-0.01%
2019/04/17	27.2	91.77	35.2	91.97	91.80	-8	30,553	-0.03%
2019/04/16	7.4	90.10	22	90.11	89.90	-14.6	29,346	-0.05%
2019/04/15	14.4	87.81	7.6	88.05	89.30	6.8	28,411	0.02%
2019/04/12	111	86.02	39.2	86.14	86.50	71.8	27,828	0.26%	大買/
2019/04/11	6.1	83.60	10.2	83.91	83.80	-4.1	27,456	-0.01%
2019/04/10	10	82.71	9	83.06	83.00	1	26,990	0.00%
2019/04/09	5.2	82.54	5	82.46	82.50	0.2	26,686	0.00%
2019/04/08	0.1	82.00	5	82.38	82.40	-4.9	26,501	-0.02%
2019/04/03	10.2	81.60	9	81.94	81.90	1.2	25,825	0.00%
2019/04/02	23.3	82.50	50	82.47	82.00	-26.7	25,304	-0.11%
2019/04/01	12	79.22	63.5	79.63	80.80	-51.5	23,838	-0.22%
2019/03/29	2.2	72.05	23	73.10	73.50	-20.8	21,133	-0.10%
2019/03/28	1	71.70	1	71.70	71.80	0	21,058	0.00%
2019/03/27	4.2	71.90	0	0.00	71.90	4.2	21,359	0.02%
2019/03/26	5.1	71.68	2	71.50	71.80	3.1	21,516	0.01%
2019/03/25	8	71.54	0	0.00	71.20	8	21,784	0.04%
2019/03/22	1.1	72.90	0	0.00	73.00	1.1	21,732	0.01%
2019/03/21	2.1	72.61	8	72.94	73.00	-5.9	21,996	-0.03%
2019/03/20	3.1	72.42	1	72.00	72.40	2.1	22,458	0.01%
2019/03/19	3	72.40	4	72.35	72.30	-1	23,024	0.00%
2019/03/18	2	71.85	2	71.35	72.00	0	23,226	0.00%
2019/03/15	2	70.85	1	70.80	70.60	1	23,470	0.00%
2019/03/14	3.1	70.77	0	0.00	71.10	3.1	23,311	0.01%
2019/03/13	7.2	70.84	0	0.00	70.70	7.2	24,214	0.03%
2019/03/12	4.1	71.20	2	71.25	71.20	2.1	24,353	0.01%
2019/03/11	6	70.42	5	70.40	70.40	1	24,453	0.00%
2019/03/08	4.1	70.91	0	0.00	70.70	4.1	24,916	0.02%
2019/03/07	1.1	71.61	1	71.70	71.60	0.1	25,765	0.00%
2019/03/06	0.4	72.40	2	72.15	72.50	-1.6	26,193	-0.01%
2019/03/05	3	71.53	2	72.00	71.90	1	26,787	0.00%
2019/03/04	6.1	71.99	1	72.30	72.20	5.1	26,928	0.02%
2019/02/27	2.2	72.52	0	0.00	72.70	2.2	26,754	0.01%
2019/02/26	1.3	72.98	0	0.00	72.80	1.3	26,722	0.00%
2019/02/25	1	73.40	2	73.05	73.40	-1	26,937	0.00%
2019/02/22	6.2	73.18	0	0.00	73.50	6.2	27,267	0.02%
2019/02/21	2	73.60	3.6	73.52	73.80	-1.6	27,552	-0.01%
2019/02/20	5	72.94	13	73.10	73.20	-8	27,545	-0.03%
2019/02/19	15.1	71.99	8	72.00	72.00	7.1	27,169	0.03%
2019/02/18	10.2	71.21	6	71.03	71.00	4.2	27,351	0.02%
2019/02/15	0.7	70.50	0	0.00	70.30	0.7	27,533	0.00%
2019/02/14	2	71.75	0	0.00	71.40	2	27,638	0.01%
2019/02/13	4	72.28	1	72.20	72.00	3	27,733	0.01%
2019/02/12	6	71.90	11	71.82	72.00	-5	27,694	-0.02%
2019/02/11	8.2	70.06	17.8	70.38	69.90	-9.6	27,543	-0.03%
2019/01/30	6	70.00	6	70.00	70.00	0	27,311	0.00%
2019/01/29	9.1	70.00	7	69.94	69.90	2.1	27,329	0.01%
2019/01/28	1	70.80	2	70.90	70.80	-1	27,288	0.00%
2019/01/25	3	70.60	5	70.64	70.70	-2	27,511	-0.01%
2019/01/24	1	69.80	1	69.80	70.00	0	27,455	0.00%
2019/01/23	2	69.70	0	0.00	69.70	2	27,740	0.01%
2019/01/22	1	70.40	0	0.00	70.70	1	27,933	0.00%
2019/01/21	0	0.00	2	71.10	71.20	-2	28,393	-0.01%
2019/01/18	0	0.00	1	70.50	70.80	-1	29,728	0.00%
2019/01/17	1.2	70.22	8	70.20	70.40	-6.8	30,927	-0.02%
2019/01/16	6.9	70.13	3	70.17	70.20	3.9	31,610	0.01%
2019/01/15	8.2	69.99	15	70.23	70.30	-6.8	31,959	-0.02%
2019/01/14	4	68.88	0	0.00	68.70	4	32,168	0.01%
2019/01/11	2	69.75	2	70.00	69.40	0	33,547	0.00%
2019/01/10	2	69.30	81	69.20	69.30	-79	33,515	-0.24%
2019/01/09	0	0.00	5	69.56	69.90	-5	33,515	-0.01%
2019/01/08	4	68.68	0	0.00	68.60	4	33,510	0.01%
2019/01/07	3.1	69.00	9	68.83	69.30	-6	33,710	-0.02%
2019/01/04	13	67.57	1	67.60	67.60	12	33,606	0.04%
2019/01/03	18	68.91	0	0.00	68.90	18	33,646	0.05%
2019/01/02	19	70.30	0	0.00	70.10	19	33,501	0.06%
2018/12/28	22	70.80	0	0.00	70.80	22	33,856	0.06%
2018/12/27	0	0.00	1	71.30	70.80	-1	34,100	0.00%
2018/12/26	2	70.60	2.8	70.59	70.20	-0.8	34,354	0.00%
2018/12/25	2.2	70.15	0	0.00	70.70	2.2	34,538	0.01%
2018/12/24	0	0.00	4.8	71.06	71.40	-4.8	35,126	-0.01%
2018/12/21	9	70.64	5	71.40	71.40	4	35,779	0.01%
2018/12/20	4.4	71.45	7	71.83	71.50	-2.6	35,804	-0.01%
2018/12/19	2.2	70.96	0	0.00	71.80	2.2	35,643	0.01%
2018/12/18	3	70.47	2	70.80	70.80	1	35,873	0.00%
2018/12/17	2	71.75	0	0.00	71.10	2	36,093	0.01%
2018/12/14	10	71.67	15	71.57	71.50	-5	36,528	-0.01%
2018/12/13	7.6	72.51	18	72.09	73.00	-10.4	36,813	-0.03%
2018/12/12	1	70.50	11	70.74	71.20	-10	37,341	-0.03%
2018/12/11	4	68.63	4	69.05	68.40	0	37,568	0.00%
2018/12/10	13	67.95	0	0.00	67.70	13	37,759	0.03%
2018/12/07	2.4	69.43	0	0.00	69.10	2.4	37,568	0.01%
2018/12/06	38	69.52	4	68.88	69.00	34	37,365	0.09%
2018/12/05	10	71.86	30	72.13	71.60	-20	36,597	-0.05%
2018/12/04	4	73.48	1	73.50	73.40	3	36,922	0.01%
2018/12/03	43.5	73.33	10.6	73.91	74.00	32.9	36,977	0.09%
2018/11/30	1	73.30	3	73.43	71.90	-2	36,598	-0.01%
2018/11/29	18	73.74	17	73.38	72.40	1	35,692	0.00%
2018/11/28	18	72.49	14	72.49	73.10	4	35,289	0.01%
2018/11/27	10.2	70.67	0	0.00	70.70	10.2	34,839	0.03%
2018/11/26	2.4	70.93	1	71.30	71.00	1.4	34,800	0.00%
2018/11/23	7	69.77	16	70.14	70.00	-9	34,663	-0.03%
2018/11/22	4.2	69.90	7	70.17	69.50	-2.8	34,653	-0.01%
2018/11/21	16	69.65	9.4	70.42	70.60	6.6	34,466	0.02%
2018/11/20	15	71.60	52.6	71.92	71.00	-37.6	34,147	-0.11%
2018/11/19	3	73.20	1	73.30	73.40	2	33,901	0.01%
2018/11/16	0	0.00	53	74.21	74.30	-53	34,199	-0.15%
2018/11/15	5	73.14	2	75.00	74.50	3	35,037	0.01%
2018/11/14	28	73.68	38	73.69	73.30	-10	34,998	-0.03%
2018/11/13	28	74.35	26	74.05	74.40	2	34,972	0.01%
2018/11/12	8	76.09	0	0.00	76.20	8	34,899	0.02%
2018/11/09	1	75.90	0	0.00	76.10	1	35,101	0.00%
2018/11/08	12	76.99	8	77.50	76.60	4	35,138	0.01%
2018/11/07	3.9	77.71	1	77.80	77.90	2.9	35,022	0.01%
2018/11/06	4	78.33	28.2	78.79	77.30	-24.2	35,016	-0.07%
2018/11/05	0.2	80.00	3	80.30	80.00	-2.8	35,081	-0.01%
2018/11/02	3.2	79.98	8.6	79.92	81.00	-5.4	35,222	-0.02%
2018/11/01	2.5	79.58	1	79.90	79.90	1.5	35,105	0.00%
2018/10/31	7.2	78.44	9.8	78.22	78.80	-2.6	35,267	-0.01%
2018/10/30	8.5	75.91	4.8	76.23	76.40	3.7	35,030	0.01%
2018/10/29	9.2	76.46	5.6	76.21	75.50	3.6	35,063	0.01%
2018/10/26	9	77.04	15	78.25	76.20	-6	35,074	-0.02%
2018/10/17	13	69.92	13	70.18	68.10	0	34,592	0.00%
2018/10/16	17	70.14	15	70.04	70.40	2	33,758	0.01%
2018/10/15	53	70.62	25	70.50	70.50	28	33,489	0.08%
2018/10/12	15.2	70.56	13	71.29	71.90	2.2	33,508	0.01%
2018/10/11	33.1	70.64	56	70.42	70.10	-23	33,512	-0.07%
2018/10/09	7.2	75.59	3	75.67	75.30	4.2	32,293	0.01%
2018/10/08	6	75.65	2	75.55	75.50	4	32,342	0.01%
2018/10/05	6.2	75.92	4	75.80	75.60	2.2	32,631	0.01%
2018/10/04	17.1	76.45	2	76.60	76.20	15.1	32,542	0.05%
2018/10/03	2	77.65	17	77.73	77.80	-15	32,668	-0.05%
2018/10/02	71	79.49	54	78.87	78.10	17	32,896	0.05%
2018/10/01	34	79.90	24.9	79.97	79.90	9.1	32,641	0.03%
2018/09/28	3	78.60	24.2	79.00	79.20	-21.2	32,840	-0.06%
2018/09/27	3	77.57	3	78.23	78.70	0	32,499	0.00%
2018/09/26	1	77.60	0	0.00	77.30	1	32,279	0.00%
2018/09/25	1	75.90	0	0.00	76.10	1	32,142	0.00%
2018/09/21	5	75.32	0.3	76.10	75.80	4.7	32,370	0.01%
2018/09/20	3	75.60	1.1	75.71	75.60	1.9	32,265	0.01%
2018/09/19	16	76.09	3	76.27	76.40	13	32,294	0.04%
2018/09/18	7	76.14	3.2	76.21	75.80	3.8	32,335	0.01%
2018/09/14	3	77.63	0	0.00	77.90	3	32,799	0.01%
2018/09/13	4.1	76.18	0	0.00	76.00	4.1	32,828	0.01%
2018/09/12	3	77.37	5	77.50	77.00	-2	32,740	-0.01%
2018/09/11	14.2	76.53	17	76.78	77.70	-2.8	32,803	-0.01%
2018/09/10	45.2	76.04	6	75.40	75.10	39.2	33,096	0.12%
2018/09/07	33.6	78.18	3	78.13	77.70	30.6	32,715	0.09%
2018/09/06	14.1	79.33	1	79.30	79.30	13.1	32,743	0.04%
2018/09/05	1	80.10	2	80.20	80.10	-1	32,558	0.00%
2018/09/04	1	80.20	1	80.30	80.10	0	32,939	0.00%
2018/09/03	6.1	80.29	0	0.00	80.10	6.1	33,317	0.02%
2018/08/31	16	80.43	4	80.38	80.50	12	34,592	0.03%
2018/08/30	2.1	81.24	20	81.10	80.90	-17.9	35,372	-0.05%
2018/08/29	5.4	81.31	0	0.00	81.40	5.4	35,704	0.02%
2018/08/28	2.1	81.21	4	81.20	81.20	-1.9	35,877	-0.01%
2018/08/27	5.1	80.95	0	0.00	81.00	5.1	36,077	0.01%
2018/08/24	10	80.95	0	0.00	81.10	10	36,106	0.03%
2018/08/23	4.5	81.22	1	81.40	81.80	3.5	37,143	0.01%
2018/08/22	3	81.50	8	81.61	81.70	-5	37,444	-0.01%
2018/08/21	12	81.10	1	81.30	81.00	11	37,825	0.03%
2018/08/20	4	81.20	1	81.40	81.00	3	38,555	0.01%
2018/08/17	2	81.60	6	81.35	81.10	-4	39,047	-0.01%
2018/08/16	18.1	81.21	3	80.83	81.20	15.1	39,033	0.04%
2018/08/15	22	80.79	6	80.53	81.10	16	38,932	0.04%
2018/08/14	53	81.48	9	82.46	81.30	44	38,576	0.11%
2018/08/13	4	84.78	7	84.76	83.80	-3	37,744	-0.01%
2018/08/10	0	0.00	10.3	85.80	85.90	-10.3	37,559	-0.03%
2018/08/09	4.3	85.26	14	85.43	85.20	-9.8	37,496	-0.03%
2018/08/08	3.1	84.93	6	84.93	85.00	-2.9	37,984	-0.01%
2018/08/07	5	84.90	6	84.88	84.40	-1	38,653	0.00%
2018/08/06	2	84.65	8	84.55	84.60	-6	40,277	-0.01%
2018/08/03	1	83.30	3	83.57	83.80	-2	40,685	0.00%
2018/08/02	4	83.20	5	84.02	82.80	-1	40,725	0.00%
2018/08/01	0	0.00	5	83.90	84.10	-5	40,747	-0.01%
2018/07/31	31	83.89	0	0.00	83.80	31	40,718	0.08%
2018/07/30	1	84.10	7	83.89	84.20	-6	40,734	-0.01%
2018/07/27	0	0.00	2	83.20	83.20	-2	40,533	0.00%
2018/07/26	1	83.10	1	82.80	83.50	0	40,985	0.00%
2018/07/25	6	82.73	3	82.90	82.70	3	41,156	0.01%
2018/07/24	0.1	85.20	29.7	85.43	85.20	-29.6	41,023	-0.07%
2018/07/23	8	85.30	4	85.48	85.50	4	40,405	0.01%
2018/07/20	17	84.90	20	85.20	85.30	-3	40,448	-0.01%
2018/07/19	4	84.95	14	84.88	85.20	-10	40,634	-0.02%
2018/07/18	2.2	83.91	2	83.90	84.10	0.2	41,177	0.00%
2018/07/17	8	82.73	10	82.80	82.90	-2	41,148	0.00%
2018/07/16	5	83.22	7.5	82.97	82.80	-2.5	41,273	-0.01%
2018/07/13	3.1	82.13	7	82.41	82.90	-3.9	42,018	-0.01%
2018/07/12	3	81.17	0	0.00	81.20	3	42,639	0.01%
2018/07/11	52	81.19	116	81.23	81.60	-64	42,885	-0.15%	大賣/
2018/07/10	6	80.47	0	0.00	80.50	6	42,680	0.01%
2018/07/09	1.1	80.91	2	81.40	80.80	-0.9	42,584	0.00%
2018/07/06	34	80.91	20	80.30	80.50	14	42,830	0.03%
2018/07/05	0	0.00	6	81.10	81.20	-6	42,840	-0.01%
2018/07/04	1	80.80	1	81.50	81.60	0	43,143	0.00%
2018/07/03	15	81.46	2	80.70	80.70	13	43,802	0.03%
2018/07/02	16.7	81.86	3	82.40	81.00	13.7	44,386	0.03%
2018/06/29	4	82.43	8	82.43	83.20	-4	44,722	-0.01%
2018/06/28	7	80.61	1	80.70	80.50	6	46,328	0.01%
2018/06/27	16	81.06	7	81.29	80.90	9	46,430	0.02%
2018/06/26	29	80.74	8	80.89	81.00	21	46,386	0.05%
2018/06/25	24	81.60	0	0.00	81.50	24	46,072	0.05%
2018/06/22	17	82.21	1	82.30	82.30	16	45,973	0.03%
2018/06/21	58	82.99	44	82.79	82.70	14	45,954	0.03%
2018/06/20	24	82.66	18	82.73	83.00	6	46,402	0.01%
2018/06/19	53.2	83.48	23	83.10	83.00	30.2	46,024	0.07%
2018/06/15	40	84.91	30	84.80	85.00	10	45,391	0.02%
2018/06/14	65	86.48	40	85.75	85.50	25	44,934	0.06%
2018/06/13	5.3	88.05	2	87.80	87.80	3.3	44,377	0.01%
2018/06/12	1	87.50	5	87.90	87.70	-4	45,087	-0.01%
2018/06/11	10	87.43	6	87.68	87.40	4	45,024	0.01%
2018/06/08	28	89.79	14	89.41	88.30	14	45,184	0.03%
2018/06/07	4	90.08	23	90.08	91.20	-19	44,916	-0.04%
2018/06/06	0	0.00	24	88.79	89.10	-24	44,888	-0.05%
2018/06/05	0	0.00	22	88.09	88.10	-22	45,553	-0.05%
2018/06/04	29	87.79	3	87.73	87.80	26	45,573	0.06%
2018/06/01	30	86.59	0	0.00	86.60	30	45,724	0.07%
2018/05/31	2	87.60	1	87.40	85.70	1	45,907	0.00%
2018/05/30	19	87.11	1	87.80	87.40	18	45,020	0.04%
2018/05/29	18	88.39	6	88.30	87.60	12	44,829	0.03%
2018/05/28	19	88.38	22	88.50	88.80	-3	44,821	-0.01%
2018/05/25	2	85.00	35	86.00	86.50	-33	44,419	-0.07%
2018/05/24	6	83.95	4	84.13	84.10	2	44,188	0.00%
2018/05/23	1	83.90	0	0.00	83.60	1	44,702	0.00%
2018/05/22	37.1	84.52	30	84.10	84.00	7.1	45,124	0.02%
2018/05/21	5	84.84	7	84.99	85.00	-2	45,700	0.00%
2018/05/18	24	84.06	0	0.00	83.90	24	46,339	0.05%
2018/05/17	14	84.94	5	85.18	84.20	9	47,022	0.02%
2018/05/16	12.1	85.15	3	84.60	84.60	9.1	47,215	0.02%
2018/05/15	36.1	88.43	39.5	86.53	86.00	-3.5	47,488	-0.01%
2018/05/14	142.1	88.28	27	89.14	89.00	115.1	48,662	0.24%	大買/鉅額交易
2018/05/11	2	84.25	41	84.40	85.00	-39	47,388	-0.08%
2018/05/10	2	82.40	9	82.58	82.90	-7	47,391	-0.01%
2018/05/09	1	81.90	3	82.00	81.80	-2	47,644	0.00%
2018/05/08	1.1	82.23	9.4	82.34	82.60	-8.4	48,053	-0.02%
2018/05/07	1	80.70	1	81.70	81.60	0	48,209	0.00%
2018/05/04	4.1	80.68	1	80.50	80.40	3.1	48,519	0.01%
2018/05/03	29	80.51	1	80.40	80.10	28	48,855	0.06%
2018/05/02	7	82.34	2	83.35	81.80	5	48,950	0.01%
2018/04/30	6	82.32	26	82.75	82.90	-20	49,029	-0.04%
2018/04/27	5	81.00	1	80.90	81.50	4	49,363	0.01%
2018/04/26	7.3	80.85	3	80.93	80.60	4.3	49,915	0.01%
2018/04/25	31.2	80.03	11	80.08	80.40	20.2	50,957	0.04%
2018/04/24	46.6	81.05	4	80.98	80.60	42.6	51,057	0.08%
2018/04/23	35.1	83.10	2	83.35	83.00	33.1	50,484	0.07%
2018/04/20	19	83.98	0	0.00	84.00	19	50,371	0.04%
2018/04/19	86	83.56	28	84.96	85.00	58	50,547	0.11%
2018/04/18	29.1	85.23	2	86.60	84.80	27.1	50,204	0.05%
2018/04/17	45	86.61	2	86.70	86.50	43	50,087	0.09%
2018/04/16	5	87.00	2	87.40	87.60	3	50,333	0.01%
2018/04/13	2.1	87.02	1	87.10	87.00	1.1	50,506	0.00%
2018/04/12	26	86.97	5	87.10	86.80	21	50,851	0.04%
2018/04/11	10	87.53	4	88.10	87.30	6	51,181	0.01%
2018/04/10	22	87.14	4	87.30	87.00	18	51,411	0.04%
2018/04/09	11	87.10	206	86.62	87.40	-195	51,757	-0.38%	大賣/鉅額交易
2018/04/03	30	87.16	2	87.15	87.20	28	51,281	0.05%
2018/04/02	21	88.25	2	88.90	88.10	19	50,921	0.04%
2018/03/31	246	88.65	96	88.68	88.50	150	50,680	0.30%	大買/鉅額交易
2018/03/30	152	91.26	4	91.83	91.40	148	48,765	0.30%	大買/鉅額交易
2018/03/29	14	90.06	0	0.00	90.00	14	48,632	0.03%
2018/03/28	4	90.50	0	0.00	90.10	4	48,333	0.01%
2018/03/27	5	91.12	9	91.12	91.20	-4	48,237	-0.01%
2018/03/26	1.1	89.95	4	90.13	90.20	-2.9	48,082	-0.01%
2018/03/23	11	90.79	1	90.70	90.40	10	48,202	0.02%
2018/03/22	12.1	93.09	3	92.87	92.80	9.1	48,376	0.02%
2018/03/21	1	92.60	6	92.62	92.40	-5	48,263	-0.01%
2018/03/20	1	92.50	0	0.00	92.60	1	48,615	0.00%
2018/03/19	8.1	92.75	32	93.20	92.90	-23.9	48,662	-0.05%
2018/03/16	5	92.88	10	93.00	92.80	-5	48,767	-0.01%
2018/03/15	4	93.03	12	93.36	93.40	-8	48,424	-0.02%
2018/03/14	4	93.58	7	93.60	93.30	-3	48,939	-0.01%
2018/03/13	53	95.34	38.3	95.62	95.20	14.7	48,868	0.03%
2018/03/12	16	93.89	32	93.86	94.30	-16	48,136	-0.03%
2018/03/09	11	91.36	236	90.97	91.90	-225	48,311	-0.47%	大賣/鉅額交易
2018/03/08	82	89.26	13	89.65	89.40	69	48,434	0.14%
2018/03/07	155.1	88.71	14	89.46	88.50	141.1	48,600	0.29%	大買/鉅額交易
2018/03/06	12	88.32	25	88.66	88.20	-13	49,225	-0.03%
2018/03/05	27	87.07	0	0.00	87.00	27	49,994	0.05%
2018/03/02	7	87.21	53	87.39	87.80	-46	49,680	-0.09%
2018/03/01	4	87.90	0.1	88.20	87.90	3.9	49,850	0.01%
2018/02/27	7.1	88.88	2	89.40	88.10	5.1	49,752	0.01%
2018/02/26	56	89.20	0	0.00	88.80	56	49,448	0.11%
2018/02/23	13	88.83	2	89.50	88.90	11	49,325	0.02%
2018/02/22	8.1	87.83	1	88.10	87.90	7.1	49,530	0.01%
2018/02/21	74.2	88.70	5	88.84	88.20	69.2	49,335	0.14%
2018/02/12	13	87.93	1	87.60	87.60	12	48,915	0.02%
2018/02/09	43	87.04	21	86.96	87.50	22	48,743	0.05%
2018/02/08	8	89.54	0	0.00	89.00	8	48,453	0.02%
2018/02/07	16	90.19	2	91.00	90.00	14	49,905	0.03%
2018/02/06	112	89.57	59	89.49	89.20	53	49,153	0.11%	大買/
2018/02/05	16	92.86	6	93.00	92.80	10	47,142	0.02%
2018/02/02	16	94.59	26	95.11	95.20	-10	47,140	-0.02%
2018/02/01	4	93.80	7	94.17	93.50	-3	47,024	-0.01%
2018/01/31	18	92.43	1	92.70	92.20	17	46,756	0.04%
2018/01/30	9	94.13	0	0.00	93.60	9	46,299	0.02%
2018/01/29	0.5	94.80	5	94.78	94.70	-4.5	46,043	-0.01%
2018/01/26	0	0.00	2	95.45	95.40	-2	45,847	0.00%
2018/01/25	24	95.70	1	96.10	95.40	23	45,486	0.05%
2018/01/24	51	96.69	1	95.90	95.90	50	44,848	0.11%
2018/01/23	29.5	95.99	9	96.12	96.90	20.5	44,696	0.05%
2018/01/22	4	96.68	0	0.00	96.60	4	44,513	0.01%
2018/01/19	32	96.20	54	96.35	96.90	-22	43,848	-0.05%
2018/01/18	20	94.50	23	94.43	93.80	-3	42,486	-0.01%
2018/01/17	2	92.85	1	93.00	93.40	1	42,043	0.00%
2018/01/16	14	93.44	7	93.41	93.40	7	41,887	0.02%
2018/01/15	11.1	93.19	10	92.92	93.30	1.1	41,766	0.00%
2018/01/12	15.1	91.96	17	91.74	91.80	-1.9	41,540	0.00%
2018/01/11	33.2	91.60	16	91.46	91.40	17.2	41,459	0.04%
2018/01/10	27	91.05	0	0.00	90.80	27	40,939	0.07%
2018/01/09	22	91.88	1	92.30	91.80	21	40,640	0.05%
2018/01/08	8.2	91.99	3	91.80	91.80	5.2	40,616	0.01%
2018/01/05	21	92.12	7	92.03	93.00	14	40,275	0.03%
2018/01/04	17.4	92.78	0	0.00	92.60	17.4	39,996	0.04%
2018/01/03	9	94.50	4.2	94.52	94.00	4.8	39,819	0.01%
2018/01/02	1	95.00	2	95.70	95.00	-1	39,215	0.00%