鴻海 (2317)-土銀-建國券商分點個股進出

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
177.5
漲跌
--
漲幅
0.00%
成交量
55,414張
產業
上市其他電子類股
5990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－土銀-建國券商分點個股進出

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

土銀-建國券商分點個股進出
土銀-建國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
2024/06/07	20	177.48	18	178.67	177.50	2	128,123	0.00%
2024/06/06	36.1	179.30	35	180.73	177.50	1.1	132,975	0.00%
2024/06/05	23	173.48	33	175.52	175.50	-10	133,281	-0.01%
2024/06/04	22.1	172.75	3	172.33	171.00	19.1	132,468	0.01%
2024/06/03	22.7	176.57	19	177.24	176.50	3.7	131,562	0.00%
2024/05/31	31.6	175.73	4.3	174.08	172.00	27.3	130,748	0.02%
2024/05/30	12.2	176.92	2.3	177.94	176.50	10	129,554	0.01%
2024/05/29	37.2	182.80	4	182.63	180.50	33.2	130,014	0.03%
2024/05/28	28	184.64	17	185.15	185.50	11	129,230	0.01%
2024/05/27	4.3	183.31	20.2	183.40	185.00	-15.9	128,741	-0.01%
2024/05/24	14	173.79	19	174.55	176.00	-5	127,321	0.00%
2024/05/23	23	171.87	21.1	172.79	173.00	1.9	126,500	0.00%
2024/05/22	8.3	168.60	15.5	169.55	169.00	-7.2	125,395	-0.01%
2024/05/21	11	166.09	22	166.77	166.00	-11	124,802	-0.01%
2024/05/20	9	168.00	4.8	167.24	167.50	4.3	124,336	0.00%
2024/05/17	13.5	169.24	9	170.56	170.00	4.5	123,763	0.00%
2024/05/16	20.3	174.85	21.4	175.59	171.50	-1.1	122,712	0.00%
2024/05/15	32.1	169.02	23	170.91	170.50	9.1	120,759	0.01%
2024/05/14	35.3	170.58	25	171.92	172.00	10.3	118,632	0.01%
2024/05/13	21	170.19	3	172.50	169.50	18	116,850	0.02%
2024/05/10	11.3	169.05	12.5	169.16	169.50	-1.2	115,830	0.00%
2024/05/09	17	172.12	9	172.61	170.50	8	114,664	0.01%
2024/05/08	8	169.06	11.5	170.15	169.50	-3.5	113,075	0.00%
2024/05/07	13	168.85	9.1	169.44	169.50	3.9	112,117	0.00%
2024/05/06	12.1	164.93	40.4	165.19	167.50	-28.3	110,314	-0.03%
2024/05/03	4	157.25	6	157.58	156.00	-2	107,787	0.00%
2024/05/02	6.2	153.27	12	153.79	154.00	-5.8	107,073	-0.01%
2024/04/30	9	157.72	3.2	159.97	156.00	5.8	106,176	0.01%
2024/04/29	3	158.17	24.1	159.02	158.50	-21.1	105,289	-0.02%
2024/04/26	28	155.27	23.3	156.76	155.00	4.7	104,036	0.00%
2024/04/25	30.1	152.63	6	152.58	151.50	24.1	102,659	0.02%
2024/04/24	19.1	150.73	38.8	151.32	156.00	-19.7	101,157	-0.02%
2024/04/23	12	144.96	7	144.36	144.00	5	98,752	0.01%
2024/04/22	14.4	143.09	13	143.81	143.00	1.4	98,059	0.00%
2024/04/19	46.3	143.17	28	143.30	143.00	18.3	97,247	0.02%
2024/04/18	11.2	146.17	8	147.56	148.00	3.2	95,526	0.00%
2024/04/17	7.2	144.15	19.1	145.60	146.50	-11.9	94,851	-0.01%
2024/04/16	17.4	139.75	28	139.63	141.00	-10.6	93,480	-0.01%
2024/04/15	7	147.21	5	147.10	146.00	2	90,976	0.00%
2024/04/12	13	150.46	23	151.67	150.50	-10	89,690	-0.01%
2024/04/11	31.4	149.97	15.1	149.27	150.00	16.2	87,961	0.02%
2024/04/10	35	155.70	10.1	154.95	154.50	24.9	85,355	0.03%
2024/04/09	15.3	157.52	29.1	159.45	158.00	-13.8	84,044	-0.02%
2024/04/08	5.3	157.13	7	158.36	158.00	-1.7	82,682	0.00%
2024/04/03	17.2	155.91	14.3	158.16	159.00	3	81,311	0.00%
2024/04/02	4.4	154.77	57	156.59	159.00	-52.6	79,344	-0.07%
2024/04/01	16	151.66	5	152.70	150.50	11	76,692	0.01%
2024/03/29	37.1	153.55	16	154.01	150.00	21.1	75,560	0.03%
2024/03/28	30.1	154.90	35.3	154.34	155.50	-5.2	73,210	-0.01%
2024/03/27	10	147.25	22.5	147.21	148.50	-12.5	70,339	-0.02%
2024/03/26	24.6	143.49	25	143.10	142.00	-0.4	68,483	0.00%
2024/03/25	17	144.62	16.3	146.55	145.50	0.7	66,381	0.00%
2024/03/22	43.1	145.27	39.7	145.05	145.50	3.4	64,505	0.01%
2024/03/21	27.6	140.91	28.4	142.72	142.50	-0.9	61,032	0.00%
2024/03/20	16.7	138.14	20	138.45	138.00	-3.4	58,649	-0.01%
2024/03/19	17.5	132.89	22.1	133.99	136.00	-4.6	55,781	-0.01%
2024/03/18	5	133.10	27.7	134.48	136.00	-22.7	53,182	-0.04%
2024/03/15	6.1	130.75	53.8	130.86	132.00	-47.7	49,532	-0.10%
2024/03/14	17	118.32	85	120.52	121.00	-68	43,236	-0.16%
2024/03/13	41.6	120.32	45.1	121.60	120.50	-3.5	40,314	-0.01%
2024/03/12	11	113.95	81	114.97	119.00	-70	34,910	-0.20%
2024/03/11	11	108.59	71	108.37	109.50	-60	29,389	-0.20%
2024/03/08	26	106.54	1	108.00	105.00	25	27,431	0.09%
2024/03/07	6	107.50	19.5	107.85	107.50	-13.5	26,533	-0.05%
2024/03/06	10	106.10	3	107.00	106.50	7	26,183	0.03%
2024/03/05	3	107.17	4.3	107.70	106.50	-1.3	26,190	0.00%
2024/03/04	8	106.06	42.8	104.86	106.50	-34.8	25,463	-0.14%
2024/03/01	3	103.00	0	0.00	102.00	3	24,125	0.01%
2024/02/29	3	103.00	3	103.50	103.00	0	24,041	0.00%
2024/02/27	2	103.50	18	103.61	103.50	-16	23,750	-0.07%
2024/02/26	0	0.00	11	103.91	103.50	-11	23,649	-0.05%
2024/02/23	0.5	103.00	7	103.21	103.00	-6.5	23,790	-0.03%
2024/02/22	5	103.00	8	103.50	103.50	-3	24,119	-0.01%
2024/02/21	2	103.50	1	103.00	103.00	1	24,289	0.00%
2024/02/20	3	103.67	3	104.00	103.50	0	24,762	0.00%
2024/02/19	2	101.75	12	102.54	103.00	-10	24,617	-0.04%
2024/02/16	1	101.00	7	101.43	101.50	-6	25,053	-0.02%
2024/02/15	3.5	101.57	3	101.00	101.00	0.5	25,287	0.00%
2024/02/05	1	101.50	4	101.63	101.50	-3	25,125	-0.01%
2024/02/02	8.1	101.94	20	102.00	102.00	-11.9	25,105	-0.05%
2024/02/01	1	102.00	4	102.63	103.00	-3	25,344	-0.01%
2024/01/31	4	102.50	2	102.25	102.50	2	25,428	0.01%
2024/01/30	9	102.33	0	0.00	102.00	9	25,581	0.04%
2024/01/29	1.5	102.33	1	103.00	102.50	0.5	25,927	0.00%
2024/01/26	2	102.00	10	102.90	102.50	-8	26,364	-0.03%
2024/01/25	0	0.00	30	101.57	102.00	-30	26,353	-0.11%
2024/01/24	0	0.00	2	100.50	100.50	-2	26,387	-0.01%
2024/01/23	1	100.50	1	101.00	101.00	0	27,103	0.00%
2024/01/22	11	100.41	2	100.00	99.90	9	29,035	0.03%
2024/01/19	6	100.50	6	100.08	100.50	0	29,204	0.00%
2024/01/18	8	99.68	0	0.00	99.90	8	29,563	0.03%
2024/01/17	16.2	99.38	0	0.00	98.60	16.2	29,936	0.05%
2024/01/16	3.1	100.22	0	0.00	100.00	3.1	30,976	0.01%
2024/01/15	5	100.40	0	0.00	100.00	5	31,922	0.02%
2024/01/12	4	100.38	0	0.00	100.50	4	32,081	0.01%
2024/01/11	11	100.16	1	101.00	100.50	10	32,209	0.03%
2024/01/10	7	100.93	1	100.50	100.00	6	32,083	0.02%
2024/01/09	2	101.75	0	0.00	101.00	2	31,963	0.01%
2024/01/08	2.4	102.52	1	103.50	101.50	1.4	31,828	0.00%
2024/01/05	1	104.00	0	0.00	104.00	1	31,693	0.00%
2024/01/04	1	104.50	2	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	2	104.50	104.50	-2	32,154	-0.01%
2024/01/02	2	104.50	0.3	104.50	105.00	1.8	32,305	0.01%
2023/12/29	10	104.00	6.3	104.32	104.50	3.8	32,250	0.01%
2023/12/28	2	103.50	1	104.00	104.00	1	32,274	0.00%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	1	104.00	5	103.50	104.00	-4	32,097	-0.01%
2023/12/25	1	103.50	5	103.50	103.50	-4	32,284	-0.01%
2023/12/22	4	103.50	6	103.42	103.50	-2	32,363	-0.01%
2023/12/20	5	104.50	18	103.50	104.50	-13	32,160	-0.04%
2023/12/18	0	0.00	1	101.50	102.00	-1	31,329	0.00%
2023/12/15	0	0.00	6	101.00	101.50	-6	31,177	-0.02%
2023/12/14	2	101.50	22	101.64	102.00	-20	30,726	-0.07%
2023/12/12	6	101.00	0	0.00	101.00	6	30,839	0.02%
2023/12/11	0	0.00	3	101.00	101.00	-3	30,769	-0.01%
2023/12/08	0	0.00	2	101.50	101.50	-2	30,658	-0.01%
2023/12/07	3	100.83	0	0.00	101.00	3	30,887	0.01%
2023/12/06	2.5	101.10	0.3	101.50	101.00	2.2	30,950	0.01%
2023/12/05	2	101.00	1	101.50	101.00	1	30,895	0.00%
2023/12/04	3	101.00	1	101.00	101.00	2	30,773	0.01%
2023/12/01	3.1	100.52	0	0.00	100.50	3.1	30,811	0.01%
2023/11/30	2	101.50	0	0.00	101.50	2	30,592	0.01%
2023/11/29	1	102.50	0	0.00	102.00	1	30,267	0.00%
2023/11/28	2	102.50	1	102.50	102.50	1	29,970	0.00%
2023/11/27	7	102.14	1.1	101.50	101.50	5.9	30,482	0.02%
2023/11/24	1	102.50	1.5	101.50	101.50	-0.5	30,442	0.00%
2023/11/22	3	103.00	3	103.50	102.00	0	31,063	0.00%
2023/11/21	8	102.50	3	102.17	102.50	5	30,942	0.02%
2023/11/20	6	101.50	1	101.00	101.00	5	31,170	0.02%
2023/11/17	5	102.50	10	102.80	102.50	-5	30,949	-0.02%
2023/11/16	1.1	101.00	3	101.00	101.00	-1.9	30,387	-0.01%
2023/11/15	4	100.63	3	100.10	100.50	1	30,054	0.00%
2023/11/14	1	100.50	26	100.15	100.00	-25	29,488	-0.08%
2023/11/13	0	0.00	1	97.90	97.70	-1	29,120	0.00%
2023/11/10	2	97.90	0	0.00	97.20	2	29,544	0.01%
2023/11/09	6.5	97.97	17	98.09	97.90	-10.5	30,337	-0.03%
2023/11/08	0	0.00	1	96.90	97.00	-1	30,321	0.00%
2023/11/07	1	95.70	0	0.00	96.10	1	30,373	0.00%
2023/11/06	7.2	96.51	1	96.60	96.40	6.2	30,281	0.02%
2023/11/03	13.3	95.61	14	95.79	95.80	-0.7	29,982	0.00%
2023/11/02	7	96.97	1.1	97.20	97.00	6	29,758	0.02%
2023/11/01	4	96.05	4.2	96.10	95.60	-0.2	30,097	0.00%
2023/10/31	12	96.28	6	96.05	96.50	6	30,309	0.02%
2023/10/30	29.5	95.33	34	94.35	94.50	-4.5	29,933	-0.02%
2023/10/27	14	98.46	0.4	98.70	98.20	13.6	28,083	0.05%
2023/10/26	38.1	98.53	0	0.00	98.50	38.1	28,036	0.14%
2023/10/25	4.2	98.78	0	0.00	99.00	4.2	27,773	0.02%
2023/10/24	11.7	98.35	4	98.00	98.30	7.7	27,620	0.03%
2023/10/23	8.3	100.76	1	100.50	100.50	7.3	26,288	0.03%
2023/10/20	2.3	103.20	0	0.00	103.50	2.3	25,919	0.01%
2023/10/19	6	103.75	0	0.00	103.50	6	25,714	0.02%
2023/10/18	4	105.38	0	0.00	105.50	4	25,514	0.02%
2023/10/17	2	106.75	0	0.00	106.50	2	25,614	0.01%
2023/10/16	2	107.00	8	107.00	107.00	-6	26,265	-0.02%
2023/10/13	6	106.58	13.1	107.15	107.50	-7.1	26,851	-0.03%
2023/10/12	0	0.00	6	106.83	107.00	-6	27,096	-0.02%
2023/10/11	2	106.25	0	0.00	106.00	2	27,348	0.01%
2023/10/06	10	105.40	8	105.38	105.50	2	27,369	0.01%
2023/10/05	8	103.38	0	0.00	103.50	8	27,528	0.03%
2023/10/04	1.2	102.57	0	0.00	103.00	1.2	27,645	0.00%
2023/10/03	3	103.67	3	104.00	104.00	0	27,599	0.00%
2023/10/02	0	0.00	1	105.00	104.50	-1	27,816	0.00%
2023/09/27	1	104.01	0	0.00	104.00	1	29,226	0.00%
2023/09/26	1.9	104.73	0	0.00	104.00	1.9	30,286	0.01%
2023/09/25	1.1	105.02	0	0.00	105.50	1.1	31,242	0.00%
2023/09/22	7	105.00	0	0.00	105.00	7	31,773	0.02%
2023/09/21	11	105.50	2	106.00	105.00	9	32,181	0.03%
2023/09/20	2	106.50	2	106.00	106.00	0	32,555	0.00%
2023/09/19	0	0.00	5	107.00	106.50	-5	33,360	-0.01%
2023/09/18	1	106.00	1	106.50	106.50	0	34,796	0.00%
2023/09/15	4.1	106.26	2.2	106.54	106.00	1.9	35,058	0.01%
2023/09/14	3	106.50	2	106.75	106.50	1	34,962	0.00%
2023/09/13	9.5	105.89	4	106.25	106.00	5.5	35,116	0.02%
2023/09/12	0	0.00	20	107.00	107.50	-20	35,594	-0.06%
2023/09/11	4	105.13	6	105.00	105.00	-2	35,679	-0.01%
2023/09/08	3.1	105.50	2	106.00	106.00	1.1	35,975	0.00%
2023/09/07	0.1	106.00	0	0.00	105.50	0.1	36,936	0.00%
2023/09/06	6.1	106.08	0	0.00	106.00	6.1	38,325	0.02%
2023/09/05	2.1	106.02	2.7	106.90	107.00	-0.7	38,319	0.00%
2023/09/04	5	106.20	3	106.50	106.50	2	38,384	0.01%
2023/09/01	1	106.50	1	107.50	107.50	0	38,403	0.00%
2023/08/31	3	105.67	4	106.38	106.50	-1	38,772	0.00%
2023/08/30	1.1	106.00	1	107.00	106.00	0.1	38,234	0.00%
2023/08/29	21.1	105.69	11.1	105.91	106.00	10	38,783	0.03%
2023/08/28	0	0.00	1	109.00	108.00	-1	38,485	0.00%
2023/08/25	8	108.31	1	108.50	108.00	7	39,185	0.02%
2023/08/24	5	109.10	25	109.54	109.50	-20	40,302	-0.05%
2023/08/23	26	106.60	0	0.00	106.50	26	40,756	0.06%
2023/08/22	1	106.49	1	107.00	106.50	0	41,061	0.00%
2023/08/21	4	105.88	2	106.00	106.00	2	41,271	0.00%
2023/08/18	2	106.00	2	106.75	106.00	0	41,354	0.00%
2023/08/17	2	106.50	8	106.50	106.50	-6	41,432	-0.01%
2023/08/16	9.4	105.80	0	0.00	105.50	9.4	41,323	0.02%
2023/08/15	43.7	108.15	0	0.00	107.00	43.7	41,146	0.11%
2023/08/14	4	109.88	6	109.75	110.00	-2	40,542	0.00%
2023/08/11	5.1	109.00	0	0.00	108.50	5.1	40,690	0.01%
2023/08/10	3.1	109.67	2.4	110.83	110.00	0.7	41,012	0.00%
2023/08/09	3	110.50	5	110.90	110.50	-2	41,109	0.00%
2023/08/08	5	110.10	6	110.67	110.50	-1	41,947	0.00%
2023/08/07	20	110.00	2	112.00	109.50	18	41,823	0.04%
2023/08/04	1	110.00	25	110.44	111.00	-24	41,358	-0.06%
2023/08/02	19.2	108.84	5	108.50	108.00	14.2	41,384	0.03%
2023/08/01	0	0.00	8	110.13	110.50	-8	40,993	-0.02%
2023/07/31	8	109.31	1	109.00	108.50	7	40,803	0.02%
2023/07/28	13.1	109.69	3	109.50	109.50	10.1	40,510	0.02%
2023/07/27	21	110.81	3	112.50	110.50	18	40,589	0.04%
2023/07/26	11	111.50	4	111.75	111.50	7	40,899	0.02%
2023/07/25	1	111.50	55	110.75	112.00	-54	40,721	-0.13%
2023/07/24	2	107.50	6	108.33	108.00	-4	39,989	-0.01%
2023/07/21	6	107.08	8	107.63	107.50	-2	40,226	0.00%
2023/07/20	13.1	108.27	4	109.25	108.00	9.1	40,260	0.02%
2023/07/19	39	110.74	6	110.75	108.50	33	40,018	0.08%
2023/07/18	18	111.47	25	112.30	112.00	-7	39,654	-0.02%
2023/07/17	35	109.93	20	110.48	110.50	15	39,110	0.04%
2023/07/14	14.1	107.30	24	108.50	109.50	-9.9	38,735	-0.03%
2023/07/13	18.1	107.41	5	108.50	107.00	13.1	38,284	0.03%
2023/07/12	4	105.00	25	106.78	107.50	-21	38,042	-0.06%
2023/07/11	4	104.63	1	105.00	105.00	3	37,842	0.01%
2023/07/10	5	104.80	2	104.50	104.50	3	37,828	0.01%
2023/07/07	4	105.13	3	105.67	105.50	1	37,756	0.00%
2023/07/06	8.1	106.18	4	105.50	105.50	4.1	37,732	0.01%
2023/07/05	12.1	109.01	1	107.50	108.50	11.1	36,789	0.03%
2023/07/04	22	110.95	3	112.17	110.00	19	36,139	0.05%
2023/07/03	19	114.34	2	114.75	115.00	17	35,462	0.05%
2023/06/30	11.1	112.14	11	112.50	113.00	0.1	34,309	0.00%
2023/06/29	27.1	114.04	1	116.00	113.00	26.1	33,829	0.08%
2023/06/28	8.6	114.71	2	115.25	115.00	6.6	33,522	0.02%
2023/06/27	21.1	114.97	2	116.00	114.00	19.1	33,179	0.06%
2023/06/26	0.1	115.00	57	115.33	115.50	-56.9	32,601	-0.17%
2023/06/21	8	112.63	11	113.00	113.00	-3	32,082	-0.01%
2023/06/20	4	112.13	9	113.00	112.50	-5	32,028	-0.02%
2023/06/19	0	0.00	4	112.50	112.50	-4	31,892	-0.01%
2023/06/16	12	111.17	11	111.82	111.00	1	31,825	0.00%
2023/06/15	24.1	111.83	2	111.50	111.50	22.1	31,398	0.07%
2023/06/14	4.2	112.01	18	112.33	112.50	-13.8	31,855	-0.04%
2023/06/13	11	112.00	14	112.61	112.50	-3	31,723	-0.01%
2023/06/12	14	110.89	31.1	109.85	110.50	-17.1	30,901	-0.06%
2023/06/09	4	107.50	1	108.00	108.00	3	29,760	0.01%
2023/06/08	4	107.13	1	108.00	107.00	3	29,876	0.01%
2023/06/07	5	107.50	4	107.63	108.00	1	30,051	0.00%
2023/06/06	6	106.50	44	106.51	107.00	-38	30,703	-0.12%
2023/06/05	7	107.86	6	107.75	107.50	1	30,622	0.00%
2023/06/02	5	107.80	4	108.13	108.00	1	31,419	0.00%
2023/06/01	4	106.75	3	107.50	108.00	1	31,156	0.00%
2023/05/31	0	0.00	7	106.00	106.50	-7	30,871	-0.02%
2023/05/30	1	107.00	23	107.11	107.00	-22	30,356	-0.07%
2023/05/29	46	105.28	61	104.84	105.50	-15	29,635	-0.05%
2023/05/26	30	102.32	0	0.00	102.50	30	29,233	0.10%
2023/05/25	13	102.81	1	103.00	102.50	12	28,999	0.04%
2023/05/23	0	0.00	12	102.92	102.50	-12	28,904	-0.04%
2023/05/22	1	102.50	0	0.00	103.00	1	28,907	0.00%
2023/05/19	10	102.95	4	102.50	103.00	6	29,083	0.02%
2023/05/18	1	103.01	1	103.00	103.00	0	29,193	0.00%
2023/05/17	1	102.00	0.1	102.50	102.50	0.9	29,333	0.00%
2023/05/16	19	102.45	0	0.00	102.00	19	28,993	0.07%
2023/05/15	14	102.00	0	0.00	102.00	14	28,601	0.05%
2023/05/12	6	106.17	0	0.00	102.50	6	28,557	0.02%
2023/05/11	6	106.17	0	0.00	105.00	6	27,867	0.02%
2023/05/10	0	0.00	7	106.43	106.50	-7	27,910	-0.03%
2023/05/09	6	106.25	5.5	105.54	106.50	0.6	28,140	0.00%
2023/05/08	1	105.00	1	105.00	105.00	0	28,301	0.00%
2023/05/05	3	105.00	0.5	105.00	105.00	2.5	28,849	0.01%
2023/05/04	1	105.00	0	0.00	105.00	1	29,465	0.00%
2023/05/03	2	105.50	0	0.00	105.50	2	29,917	0.01%
2023/05/02	8.5	105.50	3	105.50	106.00	5.5	30,781	0.02%
2023/04/28	0.1	104.00	0	0.00	104.50	0.1	31,312	0.00%
2023/04/27	2.5	103.50	0	0.00	103.50	2.5	31,454	0.01%
2023/04/26	1	103.50	2	104.00	103.50	-1	31,624	0.00%
2023/04/25	5	103.30	3	103.50	103.00	2	31,354	0.01%
2023/04/24	1	103.50	2	104.00	103.50	-1	31,215	0.00%
2023/04/21	2	104.75	23	105.41	104.00	-21	31,240	-0.07%
2023/04/20	0	0.00	12.2	104.49	104.50	-12.2	31,018	-0.04%
2023/04/19	1	104.00	4	103.50	104.00	-3	31,244	-0.01%
2023/04/18	2	104.00	6	104.00	104.50	-4	31,266	-0.01%
2023/04/17	4	104.13	0	0.00	104.00	4	31,594	0.01%
2023/04/14	3	103.50	17	103.65	104.50	-14	32,030	-0.04%
2023/04/13	0	0.00	10	103.00	103.00	-10	32,380	-0.03%
2023/04/12	13.1	102.70	0	0.00	102.50	13.1	32,302	0.04%
2023/04/11	5.5	103.41	3	103.50	103.50	2.5	32,585	0.01%
2023/04/10	3	103.17	7	103.00	103.00	-4	32,478	-0.01%
2023/04/07	1	103.50	1	103.50	103.00	0	32,418	0.00%
2023/04/06	20	104.00	4	104.88	103.50	16	32,371	0.05%
2023/03/31	1	104.00	1	105.00	104.00	0	31,976	0.00%
2023/03/30	1	103.50	1	104.50	104.50	0	32,025	0.00%
2023/03/29	1	103.50	1	103.50	103.50	0	32,165	0.00%
2023/03/28	5	103.10	6	103.42	103.00	-1	32,556	0.00%
2023/03/27	13	104.12	0.1	104.00	103.50	12.9	32,645	0.04%
2023/03/24	1	104.50	17	105.21	105.50	-16	33,306	-0.05%
2023/03/23	8	103.31	2	104.25	103.50	6	32,568	0.02%
2023/03/22	10	104.00	0	0.00	103.50	10	32,454	0.03%
2023/03/21	0.1	103.50	5	103.20	103.50	-4.9	32,672	-0.01%
2023/03/17	0	0.00	40	103.53	103.50	-40	32,828	-0.12%
2023/03/16	1	102.00	3	102.83	102.00	-2	32,303	-0.01%
2023/03/15	0.1	102.50	9	102.61	102.50	-8.9	32,585	-0.03%
2023/03/14	2	102.00	0	0.00	102.00	2	33,160	0.01%
2023/03/13	5	101.50	2	103.00	103.00	3	33,434	0.01%
2023/03/10	5	101.90	0	0.00	102.00	5	34,333	0.01%
2023/03/09	20.1	103.00	7	103.57	102.50	13.1	34,973	0.04%
2023/03/08	2	104.50	0	0.00	104.00	2	35,167	0.01%
2023/03/07	12	105.25	16	105.00	105.00	-4	35,211	-0.01%
2023/03/06	3	103.50	18	103.81	103.50	-15	34,782	-0.04%
2023/03/03	8	103.38	11	102.95	102.50	-3	34,733	-0.01%
2023/03/02	2	102.50	2	102.50	102.50	0	34,949	0.00%
2023/03/01	1	101.50	3	102.50	102.00	-2	35,010	-0.01%
2023/02/24	6	101.42	0	0.00	101.00	6	34,736	0.02%
2023/02/23	0	0.00	3	102.83	103.00	-3	34,341	-0.01%
2023/02/22	5	101.70	3	101.67	102.00	2	34,713	0.01%
2023/02/21	2	102.50	0	0.00	102.50	2	34,783	0.01%
2023/02/20	2	103.00	4	103.13	103.00	-2	35,331	-0.01%
2023/02/17	20	103.25	5	103.00	103.50	15	35,745	0.04%
2023/02/16	10	103.50	17.3	103.20	103.50	-7.3	36,384	-0.02%
2023/02/15	2	102.00	9	102.22	102.50	-7	37,202	-0.02%
2023/02/14	0	0.00	1.5	101.83	102.00	-1.5	37,250	0.00%
2023/02/09	1	101.00	0	0.00	101.00	1	38,059	0.00%
2023/02/08	2	100.50	6	100.50	100.50	-4	38,379	-0.01%
2023/02/07	1	100.50	1	102.00	100.50	0	38,627	0.00%
2023/02/06	0	0.00	12	101.42	101.50	-12	38,581	-0.03%
2023/02/03	6	99.82	4	99.83	99.60	2	38,523	0.01%
2023/02/02	4	100.38	0	0.00	100.00	4	38,531	0.01%
2023/02/01	3	100.33	49	100.50	100.00	-46	38,077	-0.12%
2023/01/31	53.1	99.74	65	100.05	99.70	-11.9	37,933	-0.03%
2023/01/30	16	98.36	0	0.00	98.10	16	37,093	0.04%
2023/01/17	3.1	98.24	0	0.00	98.10	3.1	36,341	0.01%
2023/01/16	6.6	98.36	0	99.20	98.10	6.6	36,361	0.02%
2023/01/13	3.2	98.72	0	0.00	98.60	3.2	36,315	0.01%
2023/01/12	5	98.88	0	0.00	98.60	5	36,978	0.01%
2023/01/11	3.2	99.34	0	0.00	99.10	3.2	37,569	0.01%
2023/01/10	1.1	99.31	0.2	99.50	99.40	0.9	37,879	0.00%
2023/01/09	5.2	99.22	2	99.40	99.10	3.2	38,027	0.01%
2023/01/06	4.2	98.45	6	98.60	98.40	-1.8	37,890	0.00%
2023/01/05	9.1	98.07	0	0.00	98.00	9.1	38,045	0.02%
2023/01/04	10.6	98.29	0	0.00	98.10	10.6	38,079	0.03%
2023/01/03	22.2	98.81	5	99.02	99.10	17.2	38,013	0.05%
2022/12/30	1	100.00	1	99.90	99.90	0	37,602	0.00%
2022/12/29	27.2	99.72	15	99.87	99.70	12.2	37,753	0.03%
2022/12/28	1.2	100.07	4	100.00	100.50	-2.9	38,005	-0.01%
2022/12/27	1	100.50	3	100.50	100.50	-2	37,915	-0.01%
2022/12/26	1	101.00	1	101.50	101.00	0	38,115	0.00%
2022/12/23	0	0.00	1	100.50	101.00	-1	38,434	0.00%
2022/12/22	4	100.88	1	101.00	101.00	3	38,849	0.01%
2022/12/21	7	100.29	2	101.00	100.00	5	39,308	0.01%
2022/12/20	7.2	100.57	8	100.63	100.00	-0.9	39,198	0.00%
2022/12/19	3	100.67	1	101.50	101.50	2	39,135	0.01%
2022/12/16	31.3	100.54	2	101.25	100.50	29.3	38,899	0.08%
2022/12/15	2.2	101.55	11	102.50	101.50	-8.8	38,102	-0.02%
2022/12/14	0.2	102.00	13	102.46	102.50	-12.8	38,124	-0.03%
2022/12/13	18.4	101.26	3	101.17	101.00	15.4	38,141	0.04%
2022/12/12	15	101.50	2	102.00	102.00	13	37,850	0.03%
2022/12/09	4.2	102.14	10	102.55	102.00	-5.8	38,145	-0.02%
2022/12/08	8.3	101.70	2	102.25	101.50	6.3	37,890	0.02%
2022/12/07	12.9	102.83	9	103.28	102.00	3.9	37,817	0.01%
2022/12/06	7.6	103.75	29	103.05	103.00	-21.5	37,621	-0.06%
2022/12/05	7	105.86	13	106.19	105.50	-6	37,014	-0.02%
2022/12/02	2.4	105.50	55.1	105.05	105.50	-52.7	36,500	-0.14%
2022/12/01	2	102.75	33	102.53	103.00	-31	35,734	-0.09%
2022/11/30	20	100.73	23	100.96	100.50	-3	34,905	-0.01%
2022/11/29	3	99.87	3	100.00	100.00	0	34,038	0.00%
2022/11/28	29.1	99.94	0	0.00	100.00	29.1	33,757	0.09%
2022/11/25	2	100.50	1	101.00	100.50	1	33,605	0.00%
2022/11/24	16	100.13	0	0.00	101.00	16	33,507	0.05%
2022/11/23	19.5	100.96	12	101.00	100.50	7.5	33,169	0.02%
2022/11/22	11	100.00	0	0.00	100.50	11	33,091	0.03%
2022/11/21	7	100.14	0	0.00	100.00	7	32,902	0.02%
2022/11/18	11	101.00	3.4	102.24	100.50	7.6	32,636	0.02%
2022/11/17	9	101.33	2	101.75	101.50	7	32,326	0.02%
2022/11/16	32	101.72	19	101.79	101.50	13	32,188	0.04%
2022/11/15	14	101.39	17	101.62	101.50	-3	31,685	-0.01%
2022/11/14	20	99.94	22	101.14	101.50	-2	31,198	-0.01%
2022/11/11	55.2	100.42	15	101.33	100.00	40.2	30,512	0.13%
2022/11/10	17	100.68	2	100.50	100.50	15	29,543	0.05%
2022/11/09	3	101.83	20	101.28	102.50	-17	29,373	-0.06%
2022/11/08	9	100.06	1	100.00	100.00	8	29,190	0.03%
2022/11/07	21	100.05	4	100.00	100.00	17	29,498	0.06%
2022/11/04	28.1	100.18	1	100.50	100.50	27.1	29,858	0.09%
2022/11/03	4	101.00	0	0.00	101.00	4	29,990	0.01%
2022/11/02	3	101.00	3	102.00	102.00	0	29,765	0.00%
2022/11/01	14	101.07	8	101.50	101.50	6	29,668	0.02%
2022/10/31	10	101.60	18	102.50	102.50	-8	29,304	-0.03%
2022/10/28	9	103.78	5	104.10	104.00	4	29,222	0.01%
2022/10/27	4	104.00	5	104.70	104.00	-1	29,368	0.00%
2022/10/26	7	103.00	9	103.83	104.00	-2	29,519	-0.01%
2022/10/25	8	102.19	13	102.96	103.50	-5	29,293	-0.02%
2022/10/24	10	103.30	3	103.83	103.00	7	29,045	0.02%
2022/10/21	6	102.42	11	103.05	103.50	-5	28,923	-0.02%
2022/10/20	20	101.78	20	102.15	102.50	0	29,034	0.00%
2022/10/19	6	103.42	11	103.77	103.00	-5	28,453	-0.02%
2022/10/18	6.2	104.08	2	104.50	103.50	4.2	28,204	0.01%
2022/10/17	8	104.44	8	105.06	105.00	0	28,041	0.00%
2022/10/14	1	104.50	2	105.00	105.00	-1	27,956	0.00%
2022/10/13	3	103.17	5	103.90	103.50	-2	28,122	-0.01%
2022/10/12	12	103.25	7	104.00	103.00	5	27,974	0.02%
2022/10/11	17	104.50	3	104.50	104.00	14	27,628	0.05%
2022/10/07	4	107.00	2	107.50	107.50	2	27,413	0.01%
2022/10/06	3	106.67	3	107.00	107.50	0	27,815	0.00%
2022/10/05	1	106.50	21	106.21	107.00	-20	27,893	-0.07%
2022/10/04	2	102.00	2	102.50	102.50	0	27,455	0.00%
2022/10/03	4	101.00	2	101.00	101.00	2	27,474	0.01%
2022/09/30	1	102.00	6	101.50	102.00	-5	27,695	-0.02%
2022/09/29	4	101.25	18	101.75	101.50	-14	27,913	-0.05%
2022/09/28	22	101.00	5	101.40	100.50	17	28,002	0.06%
2022/09/27	1	104.00	1	104.00	103.50	0	27,942	0.00%
2022/09/26	6	104.01	2	104.50	104.00	4	28,760	0.01%
2022/09/23	2	106.50	0	0.00	106.50	2	29,122	0.01%
2022/09/22	0	0.00	1	107.00	107.00	-1	29,606	0.00%
2022/09/21	4	106.88	1	107.00	107.00	3	29,763	0.01%
2022/09/20	0	0.00	2.3	108.22	108.50	-2.3	29,793	-0.01%
2022/09/19	3	107.00	2	107.00	107.00	1	29,797	0.00%
2022/09/16	2	107.25	1	107.50	107.50	1	30,004	0.00%
2022/09/15	1	107.50	1	108.50	108.00	0	30,148	0.00%
2022/09/14	2	107.50	0	0.00	107.50	2	30,383	0.01%
2022/09/13	0	0.00	3	109.50	110.00	-3	30,584	-0.01%
2022/09/12	2	108.00	3	108.50	108.50	-1	30,594	0.00%
2022/09/08	0	0.00	1	106.50	107.00	-1	31,113	0.00%
2022/09/07	3.1	106.66	0	0.00	106.00	3.1	31,387	0.01%
2022/09/06	1	108.00	0	0.00	108.50	1	31,270	0.00%
2022/09/05	1	108.00	0	0.00	108.00	1	31,528	0.00%
2022/09/02	1	108.00	1	108.00	107.50	0	31,931	0.00%
2022/09/01	0.1	108.00	0	0.00	107.50	0.1	32,046	0.00%
2022/08/30	2.1	108.26	0	0.00	108.50	2.1	31,741	0.01%
2022/08/29	1.1	108.50	0	0.00	108.00	1.1	32,006	0.00%
2022/08/26	19	109.92	3	110.17	110.50	16	32,155	0.05%
2022/08/25	1	109.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	4	109.75	3	109.50	109.50	1	33,426	0.00%
2022/08/23	4	110.25	2	110.00	110.00	2	34,509	0.01%
2022/08/22	4	110.25	1	111.00	111.00	3	34,940	0.01%
2022/08/19	1	111.50	6	111.67	111.00	-5	35,525	-0.01%
2022/08/18	2	111.25	3	112.00	112.00	-1	35,898	0.00%
2022/08/17	0	0.00	1	112.50	112.50	-1	36,728	0.00%
2022/08/16	5	111.20	1	112.00	111.00	4	36,840	0.01%
2022/08/15	23.1	112.24	1	112.00	112.00	22.1	36,930	0.06%
2022/08/12	20	113.33	10.2	113.39	112.50	9.8	37,208	0.03%
2022/08/11	1	112.50	33	112.35	113.00	-32	37,022	-0.09%
2022/08/10	0	0.00	18	109.75	110.00	-18	36,918	-0.05%
2022/08/09	1	107.50	3.2	108.02	109.00	-2.2	36,398	-0.01%
2022/08/08	3	107.00	3	108.00	108.00	0	36,343	0.00%
2022/08/05	2	108.50	0	0.00	108.00	2	36,295	0.01%
2022/08/04	1	107.50	1	108.50	108.00	0	36,249	0.00%
2022/08/02	2.1	107.74	1	107.00	108.00	1.1	35,709	0.00%
2022/08/01	3	108.50	0	0.00	109.00	3	35,441	0.01%
2022/07/29	1	108.50	0	0.00	109.00	1	35,652	0.00%
2022/07/28	3	108.33	10	109.00	108.50	-7	35,867	-0.02%
2022/07/27	5	107.80	4	108.63	108.00	1	36,003	0.00%
2022/07/26	0	0.00	3	107.50	108.00	-3	35,778	-0.01%
2022/07/25	1	106.50	4	107.63	107.50	-3	35,635	-0.01%
2022/07/22	0	0.00	2	106.25	106.00	-2	35,447	-0.01%
2022/07/21	2	105.00	4	104.75	105.50	-2	35,462	-0.01%
2022/07/20	9	104.06	0	0.00	103.50	9	35,419	0.03%
2022/07/19	5	103.90	1	104.50	104.00	4	35,511	0.01%
2022/07/18	4	104.63	0	0.00	105.00	4	35,446	0.01%
2022/07/15	4	105.00	3	105.50	105.00	1	35,469	0.00%
2022/07/14	1	104.50	10	104.75	105.00	-9	35,384	-0.03%
2022/07/13	4	103.00	7	103.21	102.50	-3	34,910	-0.01%
2022/07/12	3	100.17	0	0.00	100.50	3	34,569	0.01%
2022/07/11	9	101.33	3.1	101.00	101.00	6	34,330	0.02%
2022/07/08	8	102.13	13	103.42	102.00	-5	34,172	-0.01%
2022/07/07	1	103.50	7	102.79	103.50	-6	33,867	-0.02%
2022/07/06	11	101.32	2	102.00	100.50	9	33,478	0.03%
2022/07/05	3	101.33	10.2	102.16	102.50	-7.2	33,199	-0.02%
2022/07/04	8.1	100.32	2	101.25	100.00	6.1	32,860	0.02%
2022/07/01	3	106.50	13	106.73	106.00	-10	32,262	-0.03%
2022/06/30	21	109.79	25	109.94	109.00	-4	31,744	-0.01%
2022/06/29	1	111.00	1	111.50	111.00	0	31,393	0.00%
2022/06/28	0	0.00	1	111.50	112.00	-1	31,168	0.00%
2022/06/27	3	111.50	4	111.63	111.00	-1	31,040	0.00%
2022/06/23	2	108.50	1	108.50	108.00	1	30,701	0.00%
2022/06/22	1	109.50	0	110.00	109.50	1	30,281	0.00%
2022/06/20	0	0.00	4	109.50	109.00	-4	30,276	-0.01%
2022/06/17	3	109.83	1	110.00	109.50	2	30,071	0.01%
2022/06/16	2	113.50	0	0.00	111.50	2	29,597	0.01%
2022/06/15	2	112.00	1	112.50	112.00	1	30,439	0.00%
2022/06/14	13	110.73	0	0.00	111.50	13	30,755	0.04%
2022/06/13	2.2	111.50	1	111.00	111.50	1.2	30,823	0.00%
2022/06/10	2	115.00	1	114.50	114.00	1	30,587	0.00%
2022/06/09	0	0.00	7.1	115.00	115.50	-7.1	30,617	-0.02%
2022/06/08	2	114.00	2	113.50	114.00	0	30,518	0.00%
2022/06/07	1	114.00	3	114.17	113.50	-2	30,625	-0.01%
2022/06/06	0	0.00	14	115.32	115.50	-14	30,483	-0.05%
2022/06/02	5	114.50	0	0.00	114.00	5	30,890	0.02%
2022/06/01	5	114.50	4	115.25	114.50	1	31,010	0.00%
2022/05/31	4	111.38	13.3	112.30	113.00	-9.3	30,133	-0.03%
2022/05/30	2	110.00	3	110.33	110.50	-1	28,871	0.00%
2022/05/27	0	0.00	4	110.50	110.00	-4	28,372	-0.01%
2022/05/25	0	0.00	6.1	109.50	109.50	-6.1	27,818	-0.02%
2022/05/24	0	0.00	2	108.50	108.00	-2	27,347	-0.01%
2022/05/23	1	108.00	1	108.50	108.00	0	26,969	0.00%
2022/05/20	0	0.00	3.1	108.00	107.00	-3.1	26,832	-0.01%
2022/05/19	0.1	107.00	2	106.00	107.50	-1.9	26,456	-0.01%
2022/05/18	2	106.75	4.5	106.94	107.00	-2.5	26,023	-0.01%
2022/05/16	0	0.00	1	104.00	104.50	-1	25,323	0.00%
2022/05/12	1	102.50	0	0.00	102.00	1	25,217	0.00%
2022/05/10	0	0.00	2	104.00	104.00	-2	25,133	-0.01%
2022/05/09	0	0.00	17	103.50	104.00	-17	25,217	-0.07%
2022/05/06	0	103.50	0	0.00	104.00	0	25,527	0.00%
2022/05/05	0	0.00	6.5	105.04	104.50	-6.5	25,631	-0.03%
2022/05/04	0	0.00	20	104.33	104.00	-20	25,602	-0.08%
2022/05/03	0	0.00	2	102.25	102.50	-2	25,586	-0.01%
2022/04/28	0	0.00	2	101.00	101.50	-2	26,305	-0.01%
2022/04/27	7	99.99	3	100.33	100.00	4	26,323	0.02%
2022/04/26	0.2	100.97	1	101.50	101.00	-0.9	26,227	0.00%
2022/04/25	8.2	100.63	0	0.00	100.50	8.2	26,131	0.03%
2022/04/22	0	0.00	3.1	103.18	103.50	-3.1	25,723	-0.01%
2022/04/21	1	103.00	0	0.00	103.00	1	26,086	0.00%
2022/04/20	1	102.50	0	0.00	103.00	1	26,106	0.00%
2022/04/18	1.1	102.10	0	0.00	102.50	1.1	26,235	0.00%
2022/04/13	1	103.50	0	0.00	104.00	1	27,740	0.00%
2022/04/12	0	103.00	0	0.00	102.00	0	29,846	0.00%
2022/04/11	11	101.91	30	103.00	102.00	-19	29,853	-0.06%
2022/04/08	7	102.71	0	0.00	103.00	7	29,736	0.02%
2022/04/07	12	103.25	0.2	103.50	103.00	11.8	29,605	0.04%
2022/04/06	2	104.25	0	0.00	105.00	2	29,253	0.01%
2022/04/01	5	104.80	0	0.00	104.50	5	28,990	0.02%
2022/03/31	1	105.50	200	106.25	106.00	-199	28,748	-0.69%	大賣/鉅額交易
2022/03/30	1	105.50	0.2	105.50	105.50	0.8	28,608	0.00%
2022/03/29	1	104.50	0	0.00	105.50	1	28,506	0.00%
2022/03/28	0	0.00	1	106.00	106.00	-1	28,443	0.00%
2022/03/25	1	106.50	0.1	106.50	106.00	0.9	28,332	0.00%
2022/03/24	2.1	106.76	54	106.03	106.50	-51.9	28,289	-0.18%
2022/03/23	1	104.50	2	105.00	105.50	-1	27,980	0.00%
2022/03/22	2	103.75	0.6	104.00	104.00	1.4	28,224	0.00%
2022/03/21	1	105.50	0	0.00	104.50	1	28,256	0.00%
2022/03/18	2	105.75	57	105.00	106.00	-55	28,271	-0.19%
2022/03/17	0	0.00	22	103.73	104.00	-22	27,192	-0.08%
2022/03/16	12	100.71	1	102.00	101.50	11	26,806	0.04%
2022/03/15	10	101.15	19	101.82	101.00	-9	26,458	-0.03%
2022/03/14	6.1	102.67	5	103.30	102.50	1.1	26,525	0.00%
2022/03/11	0	0.00	6.3	103.50	103.50	-6.3	26,516	-0.02%
2022/03/10	1	103.00	4	103.13	103.00	-3	26,500	-0.01%
2022/03/09	1	101.50	14	102.00	101.50	-13	26,385	-0.05%
2022/03/08	29	101.17	5	101.80	101.50	24	26,349	0.09%
2022/03/07	22	102.93	3	103.00	102.50	19	25,720	0.07%
2022/03/04	0	0.00	1	104.50	105.00	-1	25,816	0.00%
2022/03/03	1	105.00	0	0.00	104.50	1	25,972	0.00%
2022/03/02	0	0.00	1	105.00	104.50	-1	26,143	0.00%
2022/03/01	0	0.00	31.2	104.80	104.50	-31.2	26,204	-0.12%
2022/02/25	7	103.07	16	103.06	103.00	-9	26,220	-0.03%
2022/02/24	23	103.20	0	0.00	102.50	23	26,098	0.09%
2022/02/22	9	104.89	5	104.00	104.50	4	25,709	0.02%
2022/02/21	0	0.00	2	106.00	106.00	-2	25,784	-0.01%
2022/02/18	2	105.50	0	0.00	105.50	2	25,924	0.01%
2022/02/17	17	105.65	22.1	106.20	106.00	-5.1	25,998	-0.02%
2022/02/16	0	0.00	27	105.15	105.50	-27	26,003	-0.10%
2022/02/15	0.8	104.50	0	0.00	104.00	0.8	26,223	0.00%
2022/02/14	23	104.07	0	0.00	104.00	23	26,310	0.09%
2022/02/11	6	105.42	0	0.00	106.00	6	26,318	0.02%
2022/02/10	0	0.00	4	106.50	106.50	-4	26,440	-0.02%
2022/02/09	1	106.00	4	106.25	106.50	-3	26,437	-0.01%
2022/02/08	1	105.50	7	105.43	105.50	-6	26,352	-0.02%
2022/02/07	7	102.57	8	103.63	103.00	-1	25,826	0.00%
2022/01/26	9	102.11	2	102.50	102.00	7	25,471	0.03%
2022/01/25	4	102.38	1	102.50	103.00	3	25,257	0.01%
2022/01/24	5	103.30	2	103.25	103.00	3	25,076	0.01%
2022/01/21	9	102.28	1	102.50	102.00	8	24,727	0.03%
2022/01/20	5	103.00	0	0.00	103.00	5	24,415	0.02%
2022/01/19	4.1	103.26	6	104.00	103.50	-2	24,199	-0.01%
2022/01/18	0	0.00	4	104.00	103.50	-4	24,100	-0.02%
2022/01/17	0	0.00	3	104.00	103.50	-3	24,204	-0.01%
2022/01/14	15.3	103.60	0	0.00	103.50	15.3	24,181	0.06%
2022/01/13	0	0.00	3	105.50	105.50	-3	24,050	-0.01%
2022/01/12	3	104.33	1	105.00	104.50	2	24,214	0.01%
2022/01/11	3	104.50	7	104.50	104.50	-4	24,338	-0.02%
2022/01/10	8.2	104.88	1	104.50	104.50	7.2	24,605	0.03%
2022/01/07	5	106.50	6	106.75	106.50	-1	24,846	0.00%
2022/01/06	9	107.50	1	108.00	107.00	8	24,497	0.03%
2022/01/05	12.1	108.26	21.1	107.77	109.00	-9	23,990	-0.04%
2022/01/04	1	104.00	2	104.00	103.50	-1	22,264	0.00%
2022/01/03	9	103.28	4	104.50	103.00	5	22,420	0.02%
2021/12/30	2	104.25	3	104.50	104.00	-1	22,693	0.00%
2021/12/27	0	0.00	0	104.50	104.50	0	23,690	0.00%
2021/12/24	0	0.00	3	104.67	104.00	-3	24,112	-0.01%
2021/12/23	2	103.75	1.1	104.00	104.00	0.9	24,295	0.00%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	0.00	11	104.09	104.50	-11	24,777	-0.04%
2021/12/20	6	103.00	0	0.00	103.00	6	24,788	0.02%
2021/12/17	5	103.40	1	103.50	103.50	4	24,743	0.02%
2021/12/16	7	103.71	5	104.50	103.50	2	24,530	0.01%
2021/12/15	3	104.17	4	105.00	105.00	-1	24,606	0.00%
2021/12/14	3	104.83	4	105.13	104.50	-1	24,867	0.00%
2021/12/13	9.1	105.28	0	0.00	104.50	9.1	24,882	0.04%
2021/12/10	2	105.00	1	105.50	105.00	1	25,648	0.00%
2021/12/09	1	105.50	2	105.75	106.00	-1	25,628	0.00%
2021/12/08	2	105.25	1	107.00	105.00	1	25,632	0.00%
2021/12/07	2	105.50	2	106.25	106.00	0	25,267	0.00%
2021/12/06	1	106.50	0.5	106.50	106.50	0.5	25,185	0.00%
2021/12/03	5	105.00	6	105.50	105.00	-1	25,281	0.00%
2021/12/02	2	105.00	6.5	105.81	105.00	-4.5	25,365	-0.02%
2021/12/01	3.5	105.57	42	105.43	105.50	-38.5	25,219	-0.15%
2021/11/30	9.6	103.80	2	105.00	103.50	7.6	25,243	0.03%
2021/11/29	6	103.33	3	104.00	103.50	3	24,913	0.01%
2021/11/26	21	103.88	3	103.50	103.50	18	24,820	0.07%
2021/11/25	11	105.18	1	106.50	105.00	10	24,927	0.04%
2021/11/24	21.1	105.12	0	0.00	105.50	21.1	24,868	0.08%
2021/11/23	7	106.07	0	0.00	106.00	7	24,601	0.03%
2021/11/22	0.5	107.00	0	0.00	106.50	0.5	24,446	0.00%
2021/11/19	101	107.00	2	107.25	106.50	99	24,384	0.41%	大買/
2021/11/17	12	107.08	1.1	107.04	107.00	10.9	24,205	0.05%
2021/11/16	0	0.00	1	108.50	108.00	-1	24,180	0.00%
2021/11/15	1	108.00	1	109.50	108.00	0	24,775	0.00%
2021/11/12	2	108.25	13	108.81	109.00	-11	24,877	-0.04%
2021/11/11	3	107.83	14	107.86	107.50	-11	24,858	-0.04%
2021/11/10	4	109.00	8	109.00	109.00	-4	25,126	-0.02%
2021/11/09	16	107.00	1	108.00	108.00	15	25,521	0.06%
2021/11/08	13	107.00	6	107.25	107.50	7	25,431	0.03%
2021/11/05	8	108.06	3	108.33	109.00	5	25,877	0.02%
2021/11/04	0	0.00	1	108.00	108.00	-1	26,297	0.00%
2021/11/03	2	107.50	10	108.00	107.50	-8	26,495	-0.03%
2021/11/02	10	107.50	20	108.25	107.50	-10	26,978	-0.04%
2021/11/01	10	106.50	0	0.00	106.50	10	26,974	0.04%
2021/10/29	10	107.00	0.1	107.50	107.00	9.9	27,025	0.04%
2021/10/28	1	108.00	1	108.50	108.50	0	27,041	0.00%
2021/10/27	6	107.58	5	108.00	108.00	1	27,205	0.00%
2021/10/22	0	0.00	1	107.50	107.50	-1	27,653	0.00%
2021/10/21	0	0.00	6	108.00	108.00	-6	27,868	-0.02%
2021/10/20	1	106.50	13	107.65	107.50	-12	27,916	-0.04%
2021/10/19	17	107.06	0	0.00	107.00	17	27,785	0.06%
2021/10/18	1	109.50	1.6	109.69	107.50	-0.6	28,334	0.00%
2021/10/15	5	109.50	13	108.62	109.50	-8	28,682	-0.03%
2021/10/14	10	106.50	13	107.19	106.50	-3	28,303	-0.01%
2021/10/13	1	105.00	1	105.00	105.50	0	28,537	0.00%
2021/10/12	14	104.89	1	105.50	105.00	13	28,786	0.05%
2021/10/08	0	0.00	57	107.51	108.00	-57	29,185	-0.20%
2021/10/07	0	0.00	7	106.36	107.00	-7	29,179	-0.02%
2021/10/06	0.1	103.50	4.2	103.86	103.00	-4.1	29,150	-0.01%
2021/10/05	8	101.38	0	0.00	101.50	8	28,786	0.03%
2021/10/04	5	103.60	1	103.00	103.00	4	28,567	0.01%
2021/10/01	8	103.44	13	103.23	103.00	-5	28,543	-0.02%
2021/09/30	3	104.67	3	106.00	105.00	0	28,439	0.00%
2021/09/29	8	104.94	0	0.00	105.00	8	28,792	0.03%
2021/09/28	45	106.32	0	0.00	106.50	45	29,592	0.15%
2021/09/27	0	0.00	5	107.70	107.50	-5	29,497	-0.02%
2021/09/24	1	107.50	35	107.50	107.50	-34	29,530	-0.12%
2021/09/23	18	107.00	0	0.00	106.50	18	29,793	0.06%
2021/09/22	30	106.50	1	107.00	107.00	29	29,774	0.10%
2021/09/17	23	107.80	19	108.97	108.50	4	29,528	0.01%
2021/09/16	6	107.67	1	108.50	107.50	5	29,476	0.02%
2021/09/15	17	108.97	17	109.79	108.50	0	29,612	0.00%
2021/09/14	0	0.00	20	107.50	107.50	-20	29,019	-0.07%
2021/09/13	21	106.83	0	0.00	106.50	21	29,065	0.07%
2021/09/10	2	107.75	14	107.96	108.00	-12	29,390	-0.04%
2021/09/09	23	106.63	14	107.00	107.00	9	29,660	0.03%
2021/09/08	9.2	107.35	1	107.50	107.50	8.2	29,623	0.03%
2021/09/07	4	108.75	16	109.00	108.50	-12	29,547	-0.04%
2021/09/06	4	111.50	2	111.75	111.00	2	29,553	0.01%
2021/09/03	4.1	112.00	3	112.17	112.50	1.1	29,849	0.00%
2021/09/02	1	111.50	1	111.50	111.50	0	29,768	0.00%
2021/09/01	14	110.00	18	110.61	111.00	-4	29,654	-0.01%
2021/08/31	0	0.00	1	109.00	111.00	-1	29,587	0.00%
2021/08/30	0	0.00	7	108.00	109.00	-7	29,418	-0.02%
2021/08/27	2	107.25	0	0.00	108.00	2	29,666	0.01%
2021/08/26	3	107.50	0	0.00	107.50	3	29,835	0.01%
2021/08/25	14	108.00	0	0.00	108.50	14	30,168	0.05%
2021/08/24	1	108.00	7.4	108.05	109.00	-6.4	30,304	-0.02%
2021/08/23	0	0.00	51	107.00	107.50	-51	30,576	-0.17%
2021/08/20	1	104.00	13	105.38	104.50	-12	30,649	-0.04%
2021/08/19	26	103.85	2	103.75	103.00	24	31,163	0.08%
2021/08/18	11	105.59	10	106.00	107.00	1	30,717	0.00%
2021/08/17	1	107.00	10	107.50	106.50	-9	31,031	-0.03%
2021/08/16	17	107.21	1	108.50	107.50	16	31,124	0.05%
2021/08/13	1	109.00	0	0.00	109.00	1	31,441	0.00%
2021/08/11	15	107.40	6	108.17	109.00	9	31,859	0.03%
2021/08/10	7	109.07	0	0.00	108.50	7	32,440	0.02%
2021/08/09	0	0.00	1	112.00	112.00	-1	33,341	0.00%
2021/08/06	100	112.50	0	0.00	112.50	100	33,684	0.30%
2021/08/03	1	111.50	1	112.00	111.50	0	37,309	0.00%
2021/08/02	0	0.00	4	111.88	113.00	-4	37,640	-0.01%
2021/07/30	3	110.67	1	110.50	110.00	2	38,246	0.01%
2021/07/29	1	111.00	0	0.00	111.00	1	38,400	0.00%
2021/07/28	2	109.75	5	109.70	110.50	-3	39,142	-0.01%
2021/07/27	1	111.00	1	111.50	111.50	0	40,042	0.00%
2021/07/26	4.2	110.02	2	109.50	110.00	2.2	40,774	0.01%
2021/07/23	105	110.51	3	110.50	110.50	102	40,978	0.25%	大買/鉅額交易
2021/07/22	10	110.25	3	110.83	110.50	7	41,267	0.02%
2021/07/21	10	113.60	0	0.00	112.50	10	41,185	0.02%
2021/07/20	5	114.50	0	0.00	114.50	5	40,817	0.01%
2021/07/19	7	116.93	3	117.50	116.50	4	41,033	0.01%
2021/07/16	51	118.50	4	118.88	119.50	47	41,627	0.11%
2021/07/15	2	119.00	9	119.00	119.50	-7	41,646	-0.02%
2021/07/14	2	116.75	3	117.00	116.00	-1	41,038	0.00%
2021/07/13	3	116.50	4	116.13	116.50	-1	41,122	0.00%
2021/07/12	34	115.00	0	0.00	115.00	34	41,396	0.08%
2021/07/08	4	115.50	3	116.00	115.50	1	42,184	0.00%
2021/07/07	2	115.50	0	0.00	115.00	2	42,614	0.00%
2021/07/06	6	116.33	1	117.00	116.50	5	43,302	0.01%
2021/07/05	3	115.00	27	115.33	117.00	-24	43,911	-0.05%
2021/07/02	5	112.20	0	0.00	111.50	5	43,223	0.01%
2021/07/01	0	0.00	2	112.50	112.00	-2	43,510	0.00%
2021/06/30	5	112.30	7	113.00	112.00	-2	43,940	0.00%
2021/06/29	1.1	112.00	10	111.60	111.50	-8.9	45,039	-0.02%
2021/06/28	3	111.50	0	0.00	111.50	3	46,909	0.01%
2021/06/25	2	114.50	1	114.00	113.00	1	47,286	0.00%
2021/06/24	0	0.00	5	113.00	113.00	-5	47,379	-0.01%
2021/06/23	0	0.00	7	110.79	111.50	-7	47,741	-0.01%
2021/06/22	14	109.00	10	109.50	108.50	4	48,354	0.01%
2021/06/21	11	109.05	3	109.50	108.50	8	49,335	0.02%
2021/06/18	6	112.17	0	0.00	111.50	6	50,635	0.01%
2021/06/17	2	110.50	2	112.25	113.00	0	51,947	0.00%
2021/06/16	0	0.00	1	112.00	111.50	-1	54,351	0.00%
2021/06/15	1	113.50	0	0.00	113.00	1	56,251	0.00%
2021/06/11	0	0.00	15	113.23	113.50	-15	58,242	-0.03%
2021/06/10	0	0.00	3	110.83	110.50	-3	59,189	-0.01%
2021/06/09	6	109.67	0	0.00	109.50	6	60,027	0.01%
2021/06/08	1	110.50	1	111.00	110.50	0	61,243	0.00%
2021/06/07	4	110.00	3	111.00	110.50	1	62,197	0.00%
2021/06/04	7	110.29	2	112.00	112.00	5	62,654	0.01%
2021/06/03	3	111.50	2	111.00	111.00	1	62,906	0.00%
2021/06/02	11	113.05	0	0.00	112.00	11	63,414	0.02%
2021/06/01	1	113.50	12	113.67	114.50	-11	64,306	-0.02%
2021/05/31	5.2	112.33	8	112.56	113.50	-2.8	65,255	0.00%
2021/05/28	7	110.64	3	111.00	111.00	4	66,126	0.01%
2021/05/27	1	108.00	0	0.00	109.50	1	66,575	0.00%
2021/05/26	6	113.00	4	111.50	111.50	2	67,559	0.00%
2021/05/25	6	112.25	2.8	112.00	112.00	3.2	69,013	0.00%
2021/05/24	1	109.00	0	0.00	109.50	1	69,079	0.00%
2021/05/21	2	109.00	8.7	109.15	109.50	-6.7	69,408	-0.01%
2021/05/20	5	105.20	4	106.25	106.00	1	69,516	0.00%
2021/05/19	4	105.13	2	105.50	105.00	2	70,236	0.00%
2021/05/18	7	104.50	21	104.81	107.00	-14	70,231	-0.02%
2021/05/17	6	99.67	7	99.36	98.20	-1	70,387	0.00%
2021/05/14	12	104.96	8	105.25	104.50	4	70,236	0.01%
2021/05/13	4	103.00	8	103.56	103.00	-4	70,571	-0.01%
2021/05/12	28	100.36	23	101.27	102.00	5	70,334	0.01%
2021/05/11	17	107.88	5	106.60	107.00	12	69,233	0.02%
2021/05/10	9	113.78	1	114.50	113.00	8	69,994	0.01%
2021/05/07	4	117.38	8	116.38	117.50	-4	72,312	-0.01%
2021/05/06	2	111.75	4	111.88	112.50	-2	73,359	0.00%
2021/05/05	12	111.46	7	112.07	110.00	5	74,195	0.01%
2021/05/04	5	109.40	16	109.06	108.50	-11	75,249	-0.01%
2021/05/03	10	113.40	2	113.00	112.50	8	76,133	0.01%
2021/04/29	4	116.25	1	118.00	116.00	3	78,603	0.00%
2021/04/28	15	117.20	2	118.00	117.00	13	79,282	0.02%
2021/04/27	6	119.33	8	119.25	118.50	-2	80,842	0.00%
2021/04/26	8	118.31	6	118.25	117.50	2	81,368	0.00%
2021/04/23	3	118.00	1	118.50	119.00	2	82,262	0.00%
2021/04/22	25	118.54	16	118.47	117.50	9	84,441	0.01%
2021/04/21	12	120.21	0	0.00	120.00	12	88,574	0.01%
2021/04/20	9	121.39	1	122.00	122.00	8	89,305	0.01%
2021/04/19	7	122.00	7.1	122.20	121.50	-0.1	90,633	0.00%
2021/04/16	11	123.00	10	123.35	123.50	1	91,260	0.00%
2021/04/15	12	120.38	1	121.00	121.00	11	92,273	0.01%
2021/04/14	21	120.81	8	120.81	121.50	13	93,500	0.01%
2021/04/13	8	121.94	8	122.38	122.50	0	96,281	0.00%
2021/04/12	5	120.00	3	121.17	120.50	2	99,322	0.00%
2021/04/09	20	120.43	1	122.00	120.00	19	102,027	0.02%
2021/04/08	8	122.50	0	0.00	122.50	8	101,224	0.01%
2021/04/07	5	123.50	1	124.00	123.50	4	101,243	0.00%
2021/04/06	10.1	123.99	12	123.38	122.50	-1.9	101,439	0.00%
2021/04/01	13.1	121.89	9	122.50	121.50	4.1	101,864	0.00%
2021/03/31	23	124.87	22	124.80	124.00	1	102,143	0.00%
2021/03/30	0	0.00	21	129.52	129.50	-21	100,661	-0.02%
2021/03/29	8	128.00	4.8	128.00	128.50	3.2	100,823	0.00%
2021/03/26	5.1	127.00	0	0.00	126.50	5.1	101,700	0.01%
2021/03/25	1	127.50	2	127.50	126.50	-1	101,299	0.00%
2021/03/24	7.2	128.00	0	0.00	128.00	7.2	100,686	0.01%
2021/03/23	11	131.59	5	131.90	130.50	6	99,806	0.01%
2021/03/22	3	129.83	25.5	127.12	130.00	-22.5	98,701	-0.02%
2021/03/19	30.3	124.79	12	124.96	123.50	18.3	97,546	0.02%
2021/03/18	5	129.70	22	129.66	129.50	-17	95,637	-0.02%
2021/03/17	13.1	126.41	27.5	125.97	126.00	-14.4	94,357	-0.02%
2021/03/16	3.1	122.18	15	122.37	123.00	-11.9	92,873	-0.01%
2021/03/15	3	121.33	32.5	120.57	121.00	-29.5	92,452	-0.03%
2021/03/12	4	119.63	36.3	119.58	120.00	-32.3	93,263	-0.03%
2021/03/11	24.4	117.41	12	117.25	117.00	12.4	94,385	0.01%
2021/03/10	3	115.33	11.4	115.54	115.50	-8.4	93,926	-0.01%
2021/03/09	4	113.00	4	114.25	115.00	0	93,640	0.00%
2021/03/08	8	114.63	3	115.83	113.50	5	93,481	0.01%
2021/03/05	6	113.83	8	115.00	115.00	-2	92,985	0.00%
2021/03/04	17	113.71	47	114.41	114.50	-30	92,545	-0.03%
2021/03/03	0	0.00	1	115.50	115.50	-1	91,575	0.00%
2021/03/02	6	113.17	5.2	113.74	112.00	0.8	90,689	0.00%
2021/02/26	27.1	113.24	6	113.42	112.00	21.1	90,179	0.02%
2021/02/25	4	115.25	246	115.00	116.50	-242	88,553	-0.27%	大賣/鉅額交易
2021/02/24	7	112.29	4.5	112.22	110.50	2.5	87,097	0.00%
2021/02/23	8	111.13	18	109.06	111.50	-10	86,598	-0.01%
2021/02/22	6	111.75	1.1	112.38	111.00	4.9	86,137	0.01%
2021/02/19	32	110.42	39.8	110.45	110.00	-7.8	85,645	-0.01%
2021/02/18	34	113.65	58	114.11	113.00	-24	84,850	-0.03%
2021/02/17	86.1	114.13	63	114.08	114.00	23.1	84,908	0.03%
2021/02/05	880.1	115.48	868	116.00	113.50	12.1	83,928	0.01%	大買/大賣/
2021/02/04	16	114.19	11.1	114.23	114.00	4.9	83,134	0.01%
2021/02/03	8	116.69	1	118.00	116.50	7	82,680	0.01%
2021/02/02	54	115.13	206	116.98	116.50	-152	82,107	-0.19%	大賣/鉅額交易
2021/02/01	7	110.29	12	109.63	113.00	-5	81,389	-0.01%
2021/01/29	42.1	115.87	128	114.99	111.50	-85.9	79,640	-0.11%	大賣/
2021/01/28	28.2	119.00	32	119.22	118.50	-3.8	76,874	0.00%
2021/01/27	15	123.33	8.4	123.06	123.00	6.6	75,136	0.01%
2021/01/26	57	121.88	27.7	123.00	122.00	29.3	73,916	0.04%
2021/01/25	99	121.09	8	121.13	123.00	91	72,070	0.13%
2021/01/22	18.1	120.11	53.8	120.55	121.50	-35.7	70,174	-0.05%
2021/01/21	8.2	116.50	10	116.60	117.00	-1.8	67,021	0.00%
2021/01/20	15.5	115.89	9	116.11	114.50	6.5	66,129	0.01%
2021/01/19	15.5	115.13	8	115.50	115.00	7.5	64,197	0.01%
2021/01/18	23	113.13	7	113.29	114.00	16	63,005	0.03%
2021/01/15	14	116.32	22	115.73	115.50	-8	61,737	-0.01%
2021/01/14	13	114.04	49.6	112.75	116.00	-36.6	59,302	-0.06%
2021/01/13	22	106.57	6.7	106.00	106.50	15.3	54,542	0.03%
2021/01/12	21.2	104.18	9.4	104.24	104.00	11.8	53,983	0.02%
2021/01/11	16.2	107.22	8.8	107.57	107.50	7.4	53,647	0.01%
2021/01/08	10	107.40	121	108.87	108.00	-111	53,291	-0.21%	大賣/鉅額交易
2021/01/07	15	106.83	13	106.65	107.00	2	51,832	0.00%
2021/01/06	34	105.66	62.2	104.29	105.00	-28.2	50,561	-0.06%
2021/01/05	10	103.20	20.1	103.17	104.00	-10.1	47,274	-0.02%
2021/01/04	18	96.15	49.3	95.18	99.90	-31.3	44,037	-0.07%
2020/12/31	21	91.85	10	91.81	92.00	11	40,427	0.03%
2020/12/30	17	91.01	12.2	91.23	91.60	4.8	40,179	0.01%
2020/12/29	18	90.77	27	90.71	90.40	-9	39,796	-0.02%
2020/12/28	19	92.24	27.5	92.20	91.80	-8.5	39,355	-0.02%
2020/12/25	8	91.41	29	91.77	91.80	-21	38,556	-0.05%
2020/12/24	21	89.52	1	89.50	89.60	20	37,188	0.05%
2020/12/23	16	88.63	22	88.84	88.80	-6	37,032	-0.02%
2020/12/22	20	88.52	18	89.63	87.70	2	36,732	0.01%
2020/12/21	0	0.00	2	88.05	88.00	-2	36,124	-0.01%
2020/12/18	0	0.00	1	87.90	87.70	-1	35,941	0.00%
2020/12/17	0	0.00	5	88.00	87.80	-5	35,866	-0.01%
2020/12/16	3	87.67	2	87.80	88.20	1	35,716	0.00%
2020/12/15	3	86.90	1	86.90	87.10	2	35,463	0.01%
2020/12/14	1	88.00	6.2	88.64	87.70	-5.2	35,162	-0.01%
2020/12/11	2	86.20	15	87.04	87.60	-13	34,666	-0.04%
2020/12/10	10	87.86	16.2	88.06	87.70	-6.2	33,930	-0.02%
2020/12/09	14	88.59	26	88.88	89.00	-12	33,480	-0.04%
2020/12/08	432	88.25	22	88.68	87.60	410	32,621	1.26%	大買/鉅額交易
2020/12/07	135	87.35	23.4	86.29	87.90	111.6	31,140	0.36%	大買/鉅額交易
2020/12/04	8	82.81	15	83.00	82.90	-7	28,798	-0.02%
2020/12/03	4	82.13	0	0.00	82.00	4	28,368	0.01%
2020/12/01	1	82.30	0	0.00	82.90	1	28,227	0.00%
2020/11/30	2	82.35	0	0.00	82.30	2	28,504	0.01%
2020/11/27	2	82.60	0	0.00	82.60	2	27,917	0.01%
2020/11/26	1	83.10	7	82.89	83.00	-6	27,869	-0.02%
2020/11/25	3	81.77	2	81.70	82.00	1	27,823	0.00%
2020/11/23	4	82.85	2	82.70	82.90	2	27,877	0.01%
2020/11/20	2	82.45	0	0.00	82.50	2	27,738	0.01%
2020/11/19	5	82.78	2.3	82.74	82.90	2.7	27,618	0.01%
2020/11/18	0	0.00	2	83.10	83.20	-2	27,595	-0.01%
2020/11/17	2	83.10	7	82.64	83.00	-5	27,491	-0.02%
2020/11/16	4	82.50	7	82.56	82.60	-3	27,885	-0.01%
2020/11/13	3	81.33	0	0.00	81.40	3	27,577	0.01%
2020/11/12	2	81.30	5	81.60	81.90	-3	27,494	-0.01%
2020/11/11	5	81.00	4	81.25	81.60	1	27,213	0.00%
2020/11/10	0	0.00	1	80.70	80.80	-1	27,174	0.00%
2020/11/09	1	81.10	5	80.88	81.20	-4	28,235	-0.01%
2020/11/06	2	79.60	1	79.70	79.70	1	28,321	0.00%
2020/11/04	0	0.00	4	79.00	78.80	-4	29,073	-0.01%
2020/11/03	2	78.35	1	78.60	78.30	1	29,122	0.00%
2020/11/02	2	78.05	11	77.82	78.30	-9	29,432	-0.03%
2020/10/30	2	77.50	1	78.00	77.50	1	29,600	0.00%
2020/10/29	7	77.44	1	77.90	78.00	6	29,550	0.02%
2020/10/28	14	78.76	1	78.30	78.30	13	30,059	0.04%
2020/10/27	1	79.80	3	79.73	80.00	-2	30,234	-0.01%
2020/10/26	0	0.00	5	80.30	80.20	-5	30,632	-0.02%
2020/10/22	0	0.00	3	80.60	80.80	-3	32,073	-0.01%
2020/10/21	2	80.75	0	0.00	80.40	2	32,779	0.01%
2020/10/20	6	81.63	5	81.42	81.40	1	33,058	0.00%
2020/10/19	0.6	81.10	11	80.92	81.30	-10.4	33,610	-0.03%
2020/10/16	4	79.43	13	79.09	78.60	-9	33,408	-0.03%
2020/10/15	0	0.00	15	78.26	78.10	-15	33,847	-0.04%
2020/10/14	2	78.25	4	78.25	78.00	-2	34,602	-0.01%
2020/10/13	2	78.40	8	78.55	78.90	-6	34,800	-0.02%
2020/10/12	0	0.00	5	78.54	78.70	-5	35,259	-0.01%
2020/10/08	7	77.80	1	77.80	78.00	6	35,425	0.02%
2020/10/07	2	77.30	1	77.40	77.40	1	35,744	0.00%
2020/10/06	10	77.90	1	77.90	77.80	9	36,066	0.02%
2020/10/05	1	77.70	5	77.80	77.70	-4	36,653	-0.01%
2020/09/30	11	77.89	5	77.72	77.40	6	37,159	0.02%
2020/09/29	6.3	77.35	7	77.54	77.00	-0.7	37,455	0.00%
2020/09/28	1	76.60	3	76.10	76.90	-2	37,793	-0.01%
2020/09/25	4	74.38	6	74.27	74.30	-2	38,001	-0.01%
2020/09/24	11	75.32	1	75.00	75.00	10	38,076	0.03%
2020/09/23	5	76.80	4	76.70	76.70	1	37,687	0.00%
2020/09/22	5	76.94	8	76.96	76.80	-3	38,132	-0.01%
2020/09/21	3	77.57	0	0.00	77.40	3	38,706	0.01%
2020/09/18	12	77.87	10	77.91	77.60	2	40,000	0.00%
2020/09/17	3	78.33	2.4	78.46	78.10	0.6	40,947	0.00%
2020/09/16	21	78.90	5	78.78	78.80	16	41,362	0.04%
2020/09/15	0	0.00	11	79.15	79.10	-11	41,339	-0.03%
2020/09/14	1	79.00	11	79.22	79.40	-10	41,646	-0.02%
2020/09/11	2	78.25	0	0.00	78.50	2	41,491	0.00%
2020/09/10	0	0.00	5	78.44	78.50	-5	41,523	-0.01%
2020/09/09	1	76.60	4	77.28	77.90	-3	41,410	-0.01%
2020/09/08	4	77.90	6	77.48	77.50	-2	41,473	0.00%
2020/09/04	1	76.90	5	76.92	76.90	-4	41,954	-0.01%
2020/09/03	14	78.11	0	0.00	77.70	14	41,789	0.03%
2020/09/02	2	77.25	1	77.80	77.80	1	41,734	0.00%
2020/09/01	1	76.60	0	0.00	77.00	1	42,211	0.00%
2020/08/28	3	77.57	0	0.00	77.50	3	42,692	0.01%
2020/08/27	15	77.65	0	0.00	77.50	15	42,988	0.03%
2020/08/26	5	77.98	0	0.00	78.20	5	43,281	0.01%
2020/08/25	1	78.40	1	78.10	78.30	0	43,441	0.00%
2020/08/24	3	77.93	1	77.90	77.60	2	43,891	0.00%
2020/08/21	1	77.60	5.7	78.03	78.20	-4.7	43,964	-0.01%
2020/08/20	7	77.60	5	77.02	77.10	2	43,929	0.00%
2020/08/19	16	79.59	2	79.80	79.30	14	43,368	0.03%
2020/08/18	7	79.47	2	79.55	79.80	5	43,283	0.01%
2020/08/17	2	80.25	5	80.20	80.20	-3	43,604	-0.01%
2020/08/14	9	79.99	3	80.23	80.40	6	43,618	0.01%
2020/08/13	17	80.26	14.2	79.69	79.50	2.8	43,559	0.01%
2020/08/12	17.2	80.93	12	80.67	81.40	5.2	42,948	0.01%
2020/08/11	5	80.06	14.6	80.09	79.80	-9.6	43,139	-0.02%
2020/08/10	9.1	80.20	5	79.94	80.50	4.1	43,407	0.01%
2020/08/07	11	78.50	10	79.18	78.30	1	43,275	0.00%
2020/08/06	21.3	79.06	33	78.89	79.00	-11.7	43,625	-0.03%
2020/08/05	3	78.30	1	78.20	77.90	2	43,829	0.00%
2020/08/04	1	77.90	1	78.00	78.10	0	44,340	0.00%
2020/08/03	36	77.69	0	0.00	77.10	36	44,597	0.08%
2020/07/31	27	78.66	1	78.80	78.40	26	44,108	0.06%
2020/07/30	2	78.10	1	78.00	78.00	1	43,832	0.00%
2020/07/29	23	78.13	0	0.00	78.00	23	43,666	0.05%
2020/07/28	6	79.83	1	82.00	78.40	5	43,848	0.01%
2020/07/27	6	78.53	5.8	78.13	78.00	0.2	43,342	0.00%
2020/07/24	9	81.02	4	81.10	80.00	5	42,760	0.01%
2020/07/23	20	82.03	174	81.32	82.10	-154	42,348	-0.36%	大賣/鉅額交易
2020/07/22	7	85.51	76	85.78	85.90	-69	41,517	-0.17%
2020/07/21	180	85.31	4	85.33	85.30	176	40,594	0.43%	大買/鉅額交易
2020/07/20	12	86.06	10.2	85.68	86.80	1.8	39,798	0.00%
2020/07/17	2	88.30	7	88.37	88.00	-5	39,066	-0.01%
2020/07/16	2	87.45	12	87.59	87.60	-10	39,095	-0.03%
2020/07/15	3.8	86.79	9	86.96	86.60	-5.2	38,790	-0.01%
2020/07/14	5	86.62	25	86.86	86.30	-20	39,163	-0.05%
2020/07/13	0	0.00	12	86.18	86.70	-12	39,298	-0.03%
2020/07/10	8	85.29	4	85.33	84.80	4	39,392	0.01%
2020/07/09	4	86.05	4	86.23	86.20	0	39,134	0.00%
2020/07/08	6	87.13	4	87.00	87.00	2	38,728	0.01%
2020/07/07	2	86.55	10.2	86.46	87.00	-8.2	38,430	-0.02%
2020/07/06	0.1	86.30	5	86.38	86.40	-4.9	38,484	-0.01%
2020/07/03	27	85.48	76	85.24	85.30	-49	39,251	-0.12%
2020/07/02	12	85.07	11	85.54	86.00	1	39,318	0.00%
2020/07/01	6	86.10	4	86.75	85.90	2	39,567	0.01%
2020/06/30	4	86.03	6	86.13	86.30	-2	39,234	-0.01%
2020/06/29	4	84.10	12	84.72	85.20	-8	38,911	-0.02%
2020/06/24	1.1	83.03	11	82.50	83.50	-9.9	37,861	-0.03%
2020/06/23	10	79.98	33	79.96	80.20	-23	37,387	-0.06%
2020/06/22	5	78.58	0	0.00	78.90	5	37,269	0.01%
2020/06/19	1	78.20	0	0.00	78.80	1	37,883	0.00%
2020/06/18	1	77.70	1	78.70	78.50	0	37,988	0.00%
2020/06/17	2	77.90	0	0.00	78.20	2	38,713	0.01%
2020/06/16	1	78.40	5	78.14	78.40	-4	40,122	-0.01%
2020/06/15	3	77.27	0	0.00	77.00	3	41,533	0.01%
2020/06/12	3	77.73	11	77.32	78.00	-8	42,349	-0.02%
2020/06/11	4	78.60	2	79.05	78.60	2	42,992	0.00%
2020/06/09	4.2	79.67	2	79.50	79.50	2.2	44,767	0.00%
2020/06/08	7	79.41	6	79.12	79.70	1	45,559	0.00%
2020/06/05	0	0.00	2	78.30	78.50	-2	45,175	0.00%
2020/06/04	1	78.60	0	0.00	78.40	1	45,232	0.00%
2020/06/02	1	76.90	16	76.90	77.10	-15	45,186	-0.03%
2020/06/01	1	76.20	2	76.40	76.20	-1	45,106	0.00%
2020/05/29	0	0.00	2	75.36	75.80	-2	45,158	0.00%
2020/05/28	0	0.00	2	75.70	75.30	-2	44,994	0.00%
2020/05/27	5	75.40	4	75.00	75.30	1	45,453	0.00%
2020/05/26	11	73.70	13.4	74.86	74.80	-2.4	45,969	-0.01%
2020/05/25	2.1	73.14	0	0.00	73.60	2.1	46,216	0.00%
2020/05/22	19	73.95	11	73.69	73.60	8	46,552	0.02%
2020/05/21	1.1	74.73	0	0.00	74.70	1.1	46,325	0.00%
2020/05/20	12	74.73	0.1	74.90	74.50	11.9	46,417	0.03%
2020/05/19	8	75.18	3	75.10	74.80	5	46,489	0.01%
2020/05/18	14.5	75.52	12	75.67	75.00	2.5	46,100	0.01%
2020/05/15	4	77.48	19.9	76.55	77.10	-15.9	45,526	-0.03%
2020/05/14	7.1	78.37	6	78.05	78.20	1.1	45,023	0.00%
2020/05/13	31	78.37	9	78.12	78.80	22	44,680	0.05%
2020/05/12	4	77.33	3	77.93	77.30	1	44,565	0.00%
2020/05/11	1	77.10	3	77.87	78.90	-2	44,747	0.00%
2020/05/08	7	76.29	9	76.27	76.20	-2	44,242	0.00%
2020/05/07	5	75.24	7.4	75.26	75.20	-2.4	44,308	-0.01%
2020/05/05	6	74.37	1	74.10	74.10	5	44,492	0.01%
2020/05/04	9	74.42	0	0.00	74.50	9	44,768	0.02%
2020/04/30	8	76.88	4	76.53	77.00	4	44,694	0.01%
2020/04/29	6.1	75.62	3	75.77	75.60	3.1	44,975	0.01%
2020/04/28	0	0.00	1	75.00	75.20	-1	45,609	0.00%
2020/04/27	0.4	74.90	1	75.00	74.90	-0.6	47,798	0.00%
2020/04/23	3	74.40	0	0.00	74.00	3	48,896	0.01%
2020/04/22	4	73.15	2	73.10	73.90	2	48,768	0.00%
2020/04/21	6	74.33	0	0.00	73.50	6	48,703	0.01%
2020/04/20	2	75.95	1	75.80	76.20	1	48,171	0.00%
2020/04/17	0	0.00	9	76.02	75.80	-9	48,024	-0.02%
2020/04/16	6	74.52	4	74.78	74.00	2	47,392	0.00%
2020/04/15	0	0.00	11	74.20	74.10	-11	47,157	-0.02%
2020/04/14	6	73.83	3	73.97	74.40	3	47,387	0.01%
2020/04/13	5	73.32	5	73.30	73.10	0	47,485	0.00%
2020/04/10	0	0.00	2	73.70	73.90	-2	47,506	0.00%
2020/04/09	29	75.12	11	74.65	74.00	18	47,817	0.04%
2020/04/08	24	74.36	22	73.53	75.00	2	47,242	0.00%
2020/04/07	12	71.42	6	71.57	71.20	6	45,981	0.01%
2020/04/06	11	69.69	0	0.00	70.20	11	45,466	0.02%
2020/03/31	6	70.20	0	0.00	69.90	6	44,733	0.01%
2020/03/30	11	69.87	1	70.20	70.00	10	44,283	0.02%
2020/03/27	8	70.81	0	0.00	70.10	8	43,919	0.02%
2020/03/26	3	70.90	1	70.70	71.00	2	43,204	0.00%
2020/03/25	3	71.63	1	71.80	71.40	2	43,208	0.00%
2020/03/24	1	70.00	4	70.18	69.40	-3	42,793	-0.01%
2020/03/23	10	67.76	0	0.00	67.50	10	43,074	0.02%
2020/03/20	20	70.33	6	69.25	70.80	14	42,561	0.03%
2020/03/19	14	67.42	6	68.75	66.30	8	41,412	0.02%
2020/03/18	5.8	70.40	0	0.00	70.00	5.8	40,185	0.01%
2020/03/17	2	70.10	1	71.90	70.60	1	39,472	0.00%
2020/03/16	2	73.25	0	0.00	71.10	2	38,858	0.01%
2020/03/13	6	70.95	1	74.90	74.60	5	38,007	0.01%
2020/03/12	22	75.39	7	76.43	74.70	15	36,846	0.04%
2020/03/11	17	79.05	3	79.33	78.60	14	35,761	0.04%
2020/03/10	11	79.09	0	0.00	79.40	11	35,582	0.03%
2020/03/09	11	79.52	5	79.40	79.10	6	35,358	0.02%
2020/03/06	6	81.08	0	0.00	80.80	6	35,166	0.02%
2020/03/05	2	82.90	3	83.23	82.70	-1	35,040	0.00%
2020/03/04	1.1	81.51	2.3	81.53	81.70	-1.3	35,049	0.00%
2020/03/03	1	81.00	6	81.40	81.00	-5	34,888	-0.01%
2020/03/02	22	78.70	0	0.00	79.20	22	34,638	0.06%
2020/02/27	6	80.13	1	80.80	80.30	5	34,937	0.01%
2020/02/26	5	81.32	0	0.00	81.10	5	34,982	0.01%
2020/02/25	1.6	82.18	4	81.13	82.30	-2.4	34,763	-0.01%
2020/02/24	7.3	80.54	2	80.70	80.70	5.3	34,847	0.02%
2020/02/21	4	81.88	0.2	81.90	81.70	3.8	35,036	0.01%
2020/02/20	3	83.03	0	0.00	82.80	3	36,338	0.01%
2020/02/19	0	0.00	8	83.91	83.80	-8	36,346	-0.02%
2020/02/18	6	83.37	0	0.00	83.40	6	36,642	0.02%
2020/02/17	4	83.95	1	83.90	83.90	3	37,750	0.01%
2020/02/14	1	84.90	0	0.00	84.90	1	38,341	0.00%
2020/02/13	1	85.40	1	85.50	84.70	0	39,439	0.00%
2020/02/12	23	84.57	5	84.30	85.50	18	40,708	0.04%
2020/02/11	3	82.40	3	83.00	82.90	0	41,559	0.00%
2020/02/10	9	81.17	1	82.50	82.00	8	42,608	0.02%
2020/02/07	2.2	83.04	5	83.30	82.90	-2.8	43,602	-0.01%
2020/02/06	33	83.16	1	83.20	83.60	32	45,059	0.07%
2020/02/05	2	82.30	0	0.00	82.20	2	46,922	0.00%
2020/02/04	2	82.65	1	83.00	82.20	1	48,200	0.00%
2020/02/03	1	81.00	0	0.00	82.20	1	48,094	0.00%
2020/01/31	3	83.20	2	84.50	83.20	1	47,505	0.00%
2020/01/30	11	83.45	6.8	83.98	83.10	4.2	47,070	0.01%
2020/01/20	2	92.30	10	92.76	92.30	-8	44,925	-0.02%
2020/01/17	0.2	91.90	18.4	91.89	92.30	-18.2	44,926	-0.04%
2020/01/16	1	89.80	0	0.00	90.00	1	44,307	0.00%
2020/01/15	1	89.80	1	90.20	89.90	0	45,467	0.00%
2020/01/14	2	89.70	3	89.87	90.00	-1	46,469	0.00%
2020/01/13	0	0.00	4	89.48	89.60	-4	46,698	-0.01%
2020/01/10	0	0.00	10	89.00	89.00	-10	47,630	-0.02%
2020/01/09	0	0.00	1	87.60	87.10	-1	48,452	0.00%
2020/01/08	22	87.33	2	87.15	86.50	20	48,573	0.04%
2020/01/07	16	89.61	0	0.00	89.10	16	48,302	0.03%
2020/01/06	1.2	90.75	2	90.90	90.50	-0.8	48,395	0.00%
2020/01/03	0	0.00	6.7	91.43	91.60	-6.7	48,271	-0.01%
2020/01/02	0	0.00	3	90.80	90.80	-3	48,116	-0.01%
2019/12/30	1	90.90	0	0.00	90.90	1	48,265	0.00%
2019/12/26	0	0.00	2	91.00	90.80	-2	48,560	0.00%
2019/12/25	0	0.00	1	91.00	91.00	-1	49,146	0.00%
2019/12/24	1	90.90	0	0.00	90.90	1	49,384	0.00%
2019/12/23	1	91.10	0	0.00	91.50	1	49,552	0.00%
2019/12/20	0	0.00	2	92.05	91.10	-2	49,578	0.00%
2019/12/18	2	92.10	10	92.50	92.40	-8	48,958	-0.02%
2019/12/17	1	91.30	0	0.00	91.60	1	48,539	0.00%
2019/12/16	1	91.40	2	91.70	91.60	-1	48,561	0.00%
2019/12/13	0	0.00	12	91.52	91.00	-12	48,552	-0.02%
2019/12/12	2	91.25	6	91.35	91.00	-4	48,727	-0.01%
2019/12/11	3	90.97	1	91.00	91.30	2	48,865	0.00%
2019/12/10	0	0.00	2	90.55	90.30	-2	49,354	0.00%
2019/12/09	1	91.10	11	91.45	91.00	-10	49,715	-0.02%
2019/12/06	6	89.98	5	90.32	90.50	1	49,472	0.00%
2019/12/05	0	0.00	4.2	89.80	89.90	-4.2	49,467	-0.01%
2019/12/04	6	89.02	4	89.13	89.50	2	49,622	0.00%
2019/12/03	5	89.82	7	89.26	90.00	-2	49,672	0.00%
2019/12/02	3	87.73	2	88.70	88.60	1	49,485	0.00%
2019/11/29	2	88.50	0	0.00	88.50	2	49,213	0.00%
2019/11/28	1	89.80	8	90.45	89.80	-7	48,897	-0.01%
2019/11/27	0	0.00	1	90.30	90.60	-1	49,237	0.00%
2019/11/26	0	0.00	1	89.90	89.90	-1	49,243	0.00%
2019/11/25	12	90.00	5	89.66	89.60	7	48,294	0.01%
2019/11/22	13	91.61	2.8	91.44	91.40	10.2	47,978	0.02%
2019/11/21	1	90.70	6.6	91.63	92.50	-5.6	47,972	-0.01%
2019/11/20	6	91.68	2.5	91.90	91.90	3.5	47,375	0.01%
2019/11/19	1	92.20	14	91.71	92.80	-13	47,024	-0.03%
2019/11/18	1	90.20	5	90.44	90.50	-4	45,679	-0.01%
2019/11/15	15	90.02	3	90.23	90.10	12	45,397	0.03%
2019/11/14	3.1	89.78	7	90.61	89.30	-3.9	45,007	-0.01%
2019/11/13	1	89.50	16	89.89	89.70	-15	44,081	-0.03%
2019/11/12	1	89.10	23.1	89.34	91.00	-22.1	43,699	-0.05%
2019/11/11	10	88.29	9	88.90	87.90	1	42,815	0.00%
2019/11/08	3	91.53	19.4	91.86	90.90	-16.4	41,247	-0.04%
2019/11/07	4	90.38	4	90.23	90.80	0	39,749	0.00%
2019/11/06	2	90.10	20	90.15	90.40	-18	38,542	-0.05%
2019/11/05	3	89.60	14.3	89.79	90.00	-11.3	37,282	-0.03%
2019/11/04	5	88.50	18.8	87.99	89.00	-13.8	36,054	-0.04%
2019/11/01	0	0.00	29	82.25	84.80	-29	34,294	-0.08%
2019/10/31	1	80.70	9	81.12	80.60	-8	33,093	-0.02%
2019/10/30	9	80.11	0	0.00	80.20	9	32,959	0.03%
2019/10/29	12	80.78	6.1	81.03	80.80	6	32,835	0.02%
2019/10/28	2	80.15	5	80.50	80.10	-3	32,576	-0.01%
2019/10/25	4	79.98	5	80.00	80.20	-1	32,470	0.00%
2019/10/24	0	0.00	4	80.50	80.50	-4	32,252	-0.01%
2019/10/23	2	79.40	4	80.15	80.50	-2	32,630	-0.01%
2019/10/22	3	78.70	21	79.18	79.50	-18	32,364	-0.06%
2019/10/21	3	77.10	5	77.16	77.60	-2	31,601	-0.01%
2019/10/18	0	0.00	7	77.59	76.90	-7	31,704	-0.02%
2019/10/17	2	76.30	12	76.10	77.20	-10	30,791	-0.03%
2019/10/16	0	0.00	4	74.93	75.00	-4	29,769	-0.01%
2019/10/15	1	74.60	4	75.10	74.70	-3	29,704	-0.01%
2019/10/14	0	0.00	16	74.29	74.50	-16	30,027	-0.05%
2019/10/09	12	72.93	0	0.00	72.90	12	29,767	0.04%
2019/10/08	0	0.00	12	73.92	74.00	-12	29,894	-0.04%
2019/10/07	3	73.50	13	73.45	73.40	-10	29,759	-0.03%
2019/10/04	5	72.12	10	72.70	72.70	-5	29,672	-0.02%
2019/10/03	4	71.73	1	71.80	72.00	3	29,708	0.01%
2019/10/02	13	72.22	1	72.30	72.30	12	29,572	0.04%
2019/10/01	13	72.52	1	72.60	72.60	12	29,331	0.04%
2019/09/27	2	73.55	0	0.00	73.20	2	28,815	0.01%
2019/09/26	3	74.53	0	0.00	74.00	3	28,901	0.01%
2019/09/25	2	74.40	0.8	74.80	74.80	1.2	28,895	0.00%
2019/09/24	1	74.80	1	75.10	74.90	0	29,218	0.00%
2019/09/23	0	0.00	20	74.60	74.70	-20	29,240	-0.07%
2019/09/20	0	0.00	2	74.10	74.50	-2	29,577	-0.01%
2019/09/19	12	73.83	2.4	73.59	73.50	9.6	29,314	0.03%
2019/09/18	6	74.40	0	0.00	74.40	6	29,144	0.02%
2019/09/17	8	74.61	0	0.00	74.60	8	29,059	0.03%
2019/09/16	3	75.60	0	0.00	76.00	3	29,303	0.01%
2019/09/12	12	75.76	14	75.83	76.00	-2	29,068	-0.01%
2019/09/11	2	74.40	5	75.10	74.50	-3	28,869	-0.01%
2019/09/10	1	73.90	0	0.00	74.10	1	28,884	0.00%
2019/09/09	1	74.70	0	0.00	74.70	1	29,030	0.00%
2019/09/06	4	75.45	4	75.63	75.00	0	29,372	0.00%
2019/09/05	7	74.57	1	74.90	74.90	6	29,587	0.02%
2019/09/04	0	0.00	1	74.40	74.30	-1	29,815	0.00%
2019/09/03	2	73.75	0	0.00	73.60	2	29,905	0.01%
2019/09/02	1.2	73.92	0.6	74.00	74.00	0.6	30,251	0.00%
2019/08/30	1	73.30	19	73.38	74.20	-18	30,587	-0.06%
2019/08/29	10.2	71.86	0	0.00	71.90	10.2	30,724	0.03%
2019/08/28	1	72.00	11	72.39	72.40	-10	31,041	-0.03%
2019/08/27	0	0.00	1.8	72.33	72.20	-1.8	31,307	-0.01%
2019/08/26	13	71.85	0	0.00	72.00	13	31,562	0.04%
2019/08/23	3	73.33	0	0.00	73.30	3	31,812	0.01%
2019/08/22	2	73.75	1.8	73.72	73.90	0.2	32,267	0.00%
2019/08/21	1	73.50	12.6	73.42	73.50	-11.6	34,158	-0.03%
2019/08/20	11	72.45	2	72.50	72.40	9	34,127	0.03%
2019/08/19	1	72.90	3	72.50	72.40	-2	34,491	-0.01%
2019/08/16	5	71.52	0	0.00	72.00	5	35,197	0.01%
2019/08/15	10	71.51	0	0.00	71.60	10	35,147	0.03%
2019/08/14	5	73.30	5	73.34	72.60	0	35,268	0.00%
2019/08/13	22	73.20	20	73.10	72.90	2	35,218	0.01%
2019/08/12	5	73.80	1	74.20	73.70	4	35,749	0.01%
2019/08/08	2	73.10	0	0.00	73.10	2	36,472	0.01%
2019/08/07	42	73.36	40	73.37	72.90	2	37,306	0.01%
2019/08/06	3	72.00	5	71.74	73.30	-2	37,843	-0.01%
2019/08/05	5	73.00	9	74.90	72.80	-4	37,786	-0.01%
2019/08/02	14	75.71	6	75.95	75.50	8	37,404	0.02%
2019/08/01	2	78.10	3	78.23	77.90	-1	37,162	0.00%
2019/07/31	5	78.20	11	78.51	78.60	-6	37,041	-0.02%
2019/07/30	2	77.85	10.3	78.29	77.80	-8.3	37,167	-0.02%
2019/07/29	7	78.26	0	0.00	78.40	7	37,511	0.02%
2019/07/26	5	78.30	11	78.45	78.40	-6	37,626	-0.02%
2019/07/25	11	78.34	7	78.86	78.60	4	37,671	0.01%
2019/07/24	11	81.08	82	81.22	81.30	-71	37,192	-0.19%
2019/07/23	0	0.00	5	80.84	80.90	-5	36,534	-0.01%
2019/07/22	1	80.00	4	80.60	80.60	-3	36,414	-0.01%
2019/07/19	1	79.90	1	79.60	79.30	0	36,308	0.00%
2019/07/18	12	79.27	2	79.60	79.00	10	36,773	0.03%
2019/07/17	11	79.72	2	79.65	79.30	9	37,533	0.02%
2019/07/16	2	79.40	11.8	80.31	80.00	-9.8	37,702	-0.03%
2019/07/15	4	76.73	3	77.17	78.10	1	38,121	0.00%
2019/07/10	12	78.18	0	0.00	77.90	12	42,238	0.03%
2019/07/09	2	78.10	0	0.00	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	1	78.10	6	78.20	78.20	-5	44,148	-0.01%
2019/07/03	11	77.70	0	0.00	77.50	11	44,768	0.02%
2019/07/02	3	79.00	0	0.00	79.10	3	45,091	0.01%
2019/07/01	6	78.92	6	79.33	79.40	0	45,435	0.00%
2019/06/28	6	77.87	6	77.65	77.40	0	46,469	0.00%
2019/06/27	0	0.00	24.3	77.53	77.40	-24.3	48,925	-0.05%
2019/06/26	62	76.10	63.5	76.58	76.30	-1.5	49,037	0.00%
2019/06/25	9	76.67	2	76.70	76.40	7	48,862	0.01%
2019/06/24	2	76.15	7	76.36	77.10	-5	48,644	-0.01%
2019/06/21	3.8	77.63	2	78.60	76.80	1.8	48,291	0.00%
2019/06/20	1	77.50	5.2	77.53	77.70	-4.2	47,665	-0.01%
2019/06/19	3	76.67	3	77.03	77.20	0	47,481	0.00%
2019/06/18	7	76.27	6	75.80	75.90	1	46,966	0.00%
2019/06/17	4	75.80	12	76.22	76.40	-8	46,586	-0.02%
2019/06/14	3	74.87	4	75.23	75.10	-1	46,296	0.00%
2019/06/13	1.2	73.78	4	73.63	74.20	-2.8	45,938	-0.01%
2019/06/12	4.2	72.63	6	73.28	73.70	-1.8	45,892	0.00%
2019/06/11	0	0.00	13	72.38	72.40	-13	45,480	-0.03%
2019/06/10	6	71.57	2	72.00	72.10	4	45,277	0.01%
2019/06/06	15	71.14	1	71.90	71.10	14	44,971	0.03%
2019/06/05	9.1	71.62	2	72.40	71.00	7.1	44,606	0.02%
2019/06/04	2	72.00	0	0.00	71.80	2	44,249	0.00%
2019/06/03	13	73.39	14	73.14	73.40	-1	43,903	0.00%
2019/05/31	7	74.16	2.4	74.32	73.90	4.6	43,607	0.01%
2019/05/30	4	72.58	14.7	72.74	73.40	-10.7	42,989	-0.02%
2019/05/29	0	0.00	2	72.15	72.20	-2	42,844	0.00%
2019/05/28	7	71.63	1.8	71.71	71.20	5.2	42,521	0.01%
2019/05/27	0.4	71.80	0	0.00	71.40	0.4	40,574	0.00%
2019/05/24	8	71.63	0	0.00	71.40	8	40,541	0.02%
2019/05/23	9.4	71.70	0	0.00	71.50	9.4	40,262	0.02%
2019/05/22	10	74.40	0	0.00	74.00	10	39,723	0.03%
2019/05/21	1	75.30	10	74.98	75.00	-9	39,988	-0.02%
2019/05/20	7	75.24	3	75.03	75.00	4	39,825	0.01%
2019/05/17	8.1	75.60	1	74.70	74.70	7.1	39,707	0.02%
2019/05/16	22.1	76.80	14	76.41	75.90	8.1	39,278	0.02%
2019/05/15	11	78.03	14	77.92	77.80	-3	38,512	-0.01%
2019/05/14	1	79.40	24	79.74	79.70	-23	37,886	-0.06%
2019/05/13	2	81.70	0	0.00	81.20	2	37,563	0.01%
2019/05/10	4	84.35	3	84.03	83.70	1	37,575	0.00%
2019/05/09	2	85.55	1	85.10	84.30	1	37,560	0.00%
2019/05/08	0	0.00	2	85.90	85.90	-2	37,350	-0.01%
2019/05/07	1	85.30	2	86.55	86.60	-1	37,276	0.00%
2019/05/06	3	85.27	2	85.50	84.90	1	37,269	0.00%
2019/05/02	7	86.79	0	0.00	86.90	7	36,616	0.02%
2019/04/30	5	86.60	8	86.96	86.90	-3	36,365	-0.01%
2019/04/29	5	87.86	4	87.75	87.80	1	36,026	0.00%
2019/04/26	0	0.00	2	87.20	87.40	-2	35,703	-0.01%
2019/04/25	1	86.00	2.8	86.76	86.80	-1.8	35,423	-0.01%
2019/04/24	11	87.15	2.2	87.85	86.90	8.8	35,170	0.03%
2019/04/23	2	87.55	4	87.60	88.30	-2	34,864	-0.01%
2019/04/22	7.2	88.41	22	88.62	87.80	-14.8	34,003	-0.04%
2019/04/19	7.2	91.52	1	92.60	88.90	6.2	33,706	0.02%
2019/04/18	28.8	95.72	29	93.41	91.60	-0.2	32,619	0.00%
2019/04/17	15	91.69	16	91.04	91.80	-1	30,553	0.00%
2019/04/16	14.9	90.62	15	90.16	89.90	-0.1	29,346	0.00%
2019/04/15	7	88.79	3	88.77	89.30	4	28,411	0.01%
2019/04/12	1	85.80	26.4	86.16	86.50	-25.4	27,828	-0.09%
2019/04/11	3	84.50	6	84.08	83.80	-3	27,456	-0.01%
2019/04/10	0	0.00	1	83.10	83.00	-1	26,990	0.00%
2019/04/08	2	82.10	2	82.85	82.40	0	26,501	0.00%
2019/04/03	1	81.20	9	81.21	81.90	-8	25,825	-0.03%
2019/04/02	19	82.07	23	82.75	82.00	-4	25,304	-0.02%
2019/04/01	33.1	79.48	34	80.19	80.80	-0.9	23,838	0.00%
2019/03/29	5.1	72.92	22	73.30	73.50	-16.9	21,133	-0.08%
2019/03/28	20	71.80	0	0.00	71.80	20	21,058	0.09%
2019/03/27	5	71.90	1.3	71.97	71.90	3.7	21,359	0.02%
2019/03/26	1	71.70	1.8	71.74	71.80	-0.8	21,516	0.00%
2019/03/25	8.4	71.63	1	71.40	71.20	7.4	21,784	0.03%
2019/03/22	16	72.58	0	0.00	73.00	16	21,732	0.07%
2019/03/21	1	73.00	12	72.91	73.00	-11	21,996	-0.05%
2019/03/19	0	0.00	1.8	72.17	72.30	-1.8	23,024	-0.01%
2019/03/18	0.1	71.80	3	71.70	72.00	-3	23,226	-0.01%
2019/03/15	2	70.75	0	0.00	70.60	2	23,470	0.01%
2019/03/13	3	70.87	0	0.00	70.70	3	24,214	0.01%
2019/03/12	0	0.00	1	71.30	71.20	-1	24,353	0.00%
2019/03/11	1	70.60	0	0.00	70.40	1	24,453	0.00%
2019/03/08	8.2	70.82	1	70.90	70.70	7.2	24,916	0.03%
2019/03/07	2	72.00	0	0.00	71.60	2	25,765	0.01%
2019/03/06	0	0.00	0.7	72.40	72.50	-0.7	26,193	0.00%
2019/03/05	0	0.00	5.1	71.90	71.90	-5.1	26,787	-0.02%
2019/03/04	16	72.09	0	0.00	72.20	16	26,928	0.06%
2019/02/27	2	72.95	1	72.50	72.70	1	26,754	0.00%
2019/02/26	0.2	72.90	2	73.00	72.80	-1.8	26,722	-0.01%
2019/02/25	0	0.00	1	73.50	73.40	-1	26,937	0.00%
2019/02/22	1	73.10	1	73.50	73.50	0	27,267	0.00%
2019/02/21	0	0.00	10	73.30	73.80	-10	27,552	-0.04%
2019/02/20	2	73.25	5	73.30	73.20	-3	27,545	-0.01%
2019/02/19	0	0.00	5	71.90	72.00	-5	27,169	-0.02%
2019/02/18	2	71.10	2	71.55	71.00	0	27,351	0.00%
2019/02/15	3	70.70	0	0.00	70.30	3	27,533	0.01%
2019/02/14	0	0.00	1	72.00	71.40	-1	27,638	0.00%
2019/02/13	0	0.00	2	72.50	72.00	-2	27,733	-0.01%
2019/02/12	1	71.80	5	71.32	72.00	-4	27,694	-0.01%
2019/02/11	2	70.50	1	70.00	69.90	1	27,543	0.00%
2019/01/30	1	70.00	0	0.00	70.00	1	27,311	0.00%
2019/01/29	1	69.90	0	0.00	69.90	1	27,329	0.00%
2019/01/28	2	70.75	0	0.00	70.80	2	27,288	0.01%
2019/01/25	0	0.00	3	70.50	70.70	-3	27,511	-0.01%
2019/01/24	0	0.00	10	70.00	70.00	-10	27,455	-0.04%
2019/01/21	0	0.00	1	71.20	71.20	-1	28,393	0.00%
2019/01/18	0.1	70.60	1	70.50	70.80	-0.9	29,728	0.00%
2019/01/16	1	69.80	0	0.00	70.20	1	31,610	0.00%
2019/01/15	0	0.00	3	70.30	70.30	-3	31,959	-0.01%
2019/01/11	0	0.00	2	69.70	69.40	-2	33,547	-0.01%
2019/01/09	1.5	70.00	1	69.90	69.90	0.5	33,515	0.00%
2019/01/07	3	68.73	4	68.68	69.30	-1	33,710	0.00%
2019/01/04	1	67.20	1	67.10	67.60	0	33,606	0.00%
2019/01/03	5	68.82	0	0.00	68.90	5	33,646	0.01%
2019/01/02	1	70.00	1	71.20	70.10	0	33,501	0.00%
2018/12/28	0	0.00	1	70.80	70.80	-1	33,856	0.00%
2018/12/25	1	70.30	0.4	70.70	70.70	0.6	34,538	0.00%
2018/12/24	0	0.00	2	71.10	71.40	-2	35,126	-0.01%
2018/12/21	1	70.90	1	70.30	71.40	0	35,779	0.00%
2018/12/20	1	71.20	1	71.90	71.50	0	35,804	0.00%
2018/12/19	0	0.00	4	71.53	71.80	-4	35,643	-0.01%
2018/12/14	4	71.48	2	71.60	71.50	2	36,528	0.01%
2018/12/13	1.1	73.00	7	72.80	73.00	-6	36,813	-0.02%
2018/12/12	7	70.70	6.8	70.74	71.20	0.2	37,341	0.00%
2018/12/11	4	68.60	8	68.75	68.40	-4	37,568	-0.01%
2018/12/10	8.2	68.04	0	0.00	67.70	8.2	37,759	0.02%
2018/12/07	2.3	69.45	0	0.00	69.10	2.3	37,568	0.01%
2018/12/06	15.4	69.66	1	70.40	69.00	14.4	37,365	0.04%
2018/12/05	3	71.80	0	0.00	71.60	3	36,597	0.01%
2018/12/04	1	73.40	5	73.40	73.40	-4	36,922	-0.01%
2018/12/03	0	0.00	4	74.03	74.00	-4	36,977	-0.01%
2018/11/30	0	0.00	2	73.00	71.90	-2	36,598	-0.01%
2018/11/29	2	73.20	6	73.68	72.40	-4	35,692	-0.01%
2018/11/28	23	72.71	4	71.35	73.10	19	35,289	0.05%
2018/11/27	6	70.70	0	0.00	70.70	6	34,839	0.02%
2018/11/26	2	70.90	0	0.00	71.00	2	34,800	0.01%
2018/11/23	1.2	70.02	1	70.00	70.00	0.2	34,663	0.00%
2018/11/22	3.6	70.00	2	70.55	69.50	1.6	34,653	0.00%
2018/11/21	1	70.00	1	69.90	70.60	0	34,466	0.00%
2018/11/20	8.4	72.08	1	71.30	71.00	7.4	34,147	0.02%
2018/11/19	2	73.55	0	0.00	73.40	2	33,901	0.01%
2018/11/16	1	74.00	0	0.00	74.30	1	34,199	0.00%
2018/11/15	6	72.63	7	74.20	74.50	-1	35,037	0.00%
2018/11/14	7	74.26	11	74.15	73.30	-4	34,998	-0.01%
2018/11/13	4	74.48	6	74.35	74.40	-2	34,972	-0.01%
2018/11/12	0	0.00	2.8	76.30	76.20	-2.8	34,899	-0.01%
2018/11/09	5.1	76.20	0.1	76.40	76.10	5	35,101	0.01%
2018/11/08	5.1	76.94	0	0.00	76.60	5.1	35,138	0.01%
2018/11/06	2	77.80	0	0.00	77.30	2	35,016	0.01%
2018/11/05	0	0.00	1	80.30	80.00	-1	35,081	0.00%
2018/11/02	0.8	81.00	5	79.60	81.00	-4.2	35,222	-0.01%
2018/11/01	5.4	79.25	1	79.80	79.90	4.4	35,105	0.01%
2018/10/31	0	78.80	5.6	78.48	78.80	-5.6	35,267	-0.02%
2018/10/30	1.2	75.90	0	0.00	76.40	1.2	35,030	0.00%
2018/10/29	1	76.00	12.5	77.56	75.50	-11.5	35,063	-0.03%
2018/10/26	4	77.08	2	77.40	76.20	2	35,074	0.01%
2018/10/17	5.1	69.82	15	70.10	68.10	-9.9	34,592	-0.03%
2018/10/16	10	70.10	10	70.07	70.40	0	33,758	0.00%
2018/10/15	1.5	70.67	2	70.70	70.50	-0.5	33,489	0.00%
2018/10/12	28	70.81	1	71.20	71.90	27	33,508	0.08%
2018/10/11	16	70.80	8	70.48	70.10	8	33,512	0.02%
2018/10/09	0.3	75.70	15	75.60	75.30	-14.8	32,293	-0.05%
2018/10/05	0	0.00	2	75.80	75.60	-2	32,631	-0.01%
2018/10/04	8.2	76.49	2	76.45	76.20	6.2	32,542	0.02%
2018/10/03	0	78.00	1	77.70	77.80	-1	32,668	0.00%
2018/10/02	8	78.75	0	0.00	78.10	8	32,896	0.02%
2018/10/01	6	79.97	1	80.00	79.90	5	32,641	0.02%
2018/09/28	2	78.30	6	79.05	79.20	-4	32,840	-0.01%
2018/09/27	0	0.00	1	78.40	78.70	-1	32,499	0.00%
2018/09/26	4	77.45	6	77.22	77.30	-2	32,279	-0.01%
2018/09/25	0	0.00	1	76.10	76.10	-1	32,142	0.00%
2018/09/21	13	75.33	0	0.00	75.80	13	32,370	0.04%
2018/09/20	26	75.63	0	0.00	75.60	26	32,265	0.08%
2018/09/19	2	76.10	0	0.00	76.40	2	32,294	0.01%
2018/09/18	2.3	76.52	4	76.43	75.80	-1.7	32,335	-0.01%
2018/09/17	1	77.70	1	77.70	77.80	0	32,456	0.00%
2018/09/14	4.1	77.05	1	77.90	77.90	3.1	32,799	0.01%
2018/09/13	3.2	76.12	3	76.00	76.00	0.2	32,828	0.00%
2018/09/12	3	77.40	1	77.40	77.00	2	32,740	0.01%
2018/09/11	22	76.05	2	76.80	77.70	20	32,803	0.06%
2018/09/10	22.3	75.55	7	75.21	75.10	15.3	33,096	0.05%
2018/09/07	26	77.79	3	77.93	77.70	23	32,715	0.07%
2018/09/06	13.2	79.31	15	79.33	79.30	-1.8	32,743	-0.01%
2018/09/05	0.1	80.40	0	0.00	80.10	0.1	32,558	0.00%
2018/09/04	1	80.40	0	0.00	80.10	1	32,939	0.00%
2018/09/03	1	80.10	0	0.00	80.10	1	33,317	0.00%
2018/08/31	2	80.50	5	80.50	80.50	-3	34,592	-0.01%
2018/08/30	1	81.50	0	0.00	80.90	1	35,372	0.00%
2018/08/29	5	81.30	2	81.20	81.40	3	35,704	0.01%
2018/08/27	6	80.80	0	0.00	81.00	6	36,077	0.02%
2018/08/23	0	0.00	2	81.30	81.80	-2	37,143	-0.01%
2018/08/22	0.1	81.80	1	81.60	81.70	-0.9	37,444	0.00%
2018/08/21	1	81.00	0	0.00	81.00	1	37,825	0.00%
2018/08/20	0	0.00	12	81.45	81.00	-12	38,555	-0.03%
2018/08/15	0	0.00	10	80.67	81.10	-10	38,932	-0.03%
2018/08/14	11.3	81.39	0	0.00	81.30	11.3	38,576	0.03%
2018/08/13	2	84.25	1	84.20	83.80	1	37,744	0.00%
2018/08/10	0	0.00	3	85.70	85.90	-3	37,559	-0.01%
2018/08/09	0	0.00	3	85.37	85.20	-3	37,496	-0.01%
2018/08/08	0	0.00	24	84.90	85.00	-24	37,984	-0.06%
2018/08/07	1	84.40	4	85.05	84.40	-3	38,653	-0.01%
2018/08/06	2	84.50	0	0.00	84.60	2	40,277	0.00%
2018/08/02	22	84.35	1	83.90	82.80	21	40,725	0.05%
2018/08/01	20	84.10	0	0.00	84.10	20	40,747	0.05%
2018/07/30	0	0.00	8	83.94	84.20	-8	40,734	-0.02%
2018/07/27	2	83.30	6	83.20	83.20	-4	40,533	-0.01%
2018/07/26	2	82.30	4	83.03	83.50	-2	40,985	0.00%
2018/07/25	6	82.68	0	0.00	82.70	6	41,156	0.01%
2018/07/24	5	85.38	10	85.50	85.20	-5	41,023	-0.01%
2018/07/23	5	85.54	14	85.34	85.50	-9	40,405	-0.02%
2018/07/20	6	85.02	29	84.74	85.30	-23	40,448	-0.06%
2018/07/19	0	0.00	26	84.98	85.20	-26	40,634	-0.06%
2018/07/18	5	83.78	9	84.09	84.10	-4	41,177	-0.01%
2018/07/17	1	82.60	0	0.00	82.90	1	41,148	0.00%
2018/07/13	0	0.00	7	82.81	82.90	-7	42,018	-0.02%
2018/07/11	2	81.10	1	81.20	81.60	1	42,885	0.00%
2018/07/10	7	80.66	1	80.60	80.50	6	42,680	0.01%
2018/07/09	1.2	80.83	0	0.00	80.80	1.2	42,584	0.00%
2018/07/06	2	80.40	0	0.00	80.50	2	42,830	0.00%
2018/07/05	1	81.00	13	81.22	81.20	-12	42,840	-0.03%
2018/07/04	2	81.30	1	81.60	81.60	1	43,143	0.00%
2018/07/03	6	80.78	1	80.70	80.70	5	43,802	0.01%
2018/07/02	1	81.70	6	81.00	81.00	-5	44,386	-0.01%
2018/06/29	3	81.33	7.6	82.67	83.20	-4.6	44,722	-0.01%
2018/06/28	11.2	80.77	1	80.80	80.50	10.2	46,328	0.02%
2018/06/27	7	81.23	1	80.90	80.90	6	46,430	0.01%
2018/06/26	3	81.17	2	80.85	81.00	1	46,386	0.00%
2018/06/25	3	81.90	0	0.00	81.50	3	46,072	0.01%
2018/06/22	5	82.00	3	82.27	82.30	2	45,973	0.00%
2018/06/20	2	82.55	0	0.00	83.00	2	46,402	0.00%
2018/06/19	13	83.41	3	83.10	83.00	10	46,024	0.02%
2018/06/15	27.1	84.75	0	0.00	85.00	27.1	45,391	0.06%
2018/06/14	9	86.42	7	85.90	85.50	2	44,934	0.00%
2018/06/13	1	87.80	0	0.00	87.80	1	44,377	0.00%
2018/06/12	1.1	87.53	0	0.00	87.70	1.1	45,087	0.00%
2018/06/11	21	87.80	3.3	87.52	87.40	17.7	45,024	0.04%
2018/06/08	19.1	89.74	6	89.80	88.30	13.1	45,184	0.03%
2018/06/07	10.5	90.02	27	89.94	91.20	-16.5	44,916	-0.04%
2018/06/06	0	0.00	9	88.81	89.10	-9	44,888	-0.02%
2018/06/05	7	88.00	3	88.03	88.10	4	45,553	0.01%
2018/06/04	0	0.00	2	87.80	87.80	-2	45,573	0.00%
2018/05/31	3	86.67	0	0.00	85.70	3	45,907	0.01%
2018/05/30	1	87.50	5	87.22	87.40	-4	45,020	-0.01%
2018/05/29	2	88.10	1	88.40	87.60	1	44,829	0.00%
2018/05/28	4	88.50	8	88.61	88.80	-4	44,821	-0.01%
2018/05/25	0	0.00	22	86.14	86.50	-22	44,419	-0.05%
2018/05/24	5	84.30	0	0.00	84.10	5	44,188	0.01%
2018/05/23	0.2	83.90	0	0.00	83.60	0.2	44,702	0.00%
2018/05/21	1.1	84.45	15	84.83	85.00	-13.9	45,700	-0.03%
2018/05/18	1	83.90	1	84.10	83.90	0	46,339	0.00%
2018/05/17	3	84.90	20	85.10	84.20	-17	47,022	-0.04%
2018/05/16	2	85.10	14	85.04	84.60	-12	47,215	-0.03%
2018/05/15	23	86.88	6	86.83	86.00	17	47,488	0.04%
2018/05/14	12	88.46	7	88.79	89.00	5	48,662	0.01%
2018/05/11	0	0.00	12	84.43	85.00	-12	47,388	-0.03%
2018/05/10	2	82.40	4	82.53	82.90	-2	47,391	0.00%
2018/05/09	3	81.87	1	82.70	81.80	2	47,644	0.00%
2018/05/08	0	0.00	3	82.23	82.60	-3	48,053	-0.01%
2018/05/07	1	81.60	1	81.70	81.60	0	48,209	0.00%
2018/05/04	4	80.68	0	0.00	80.40	4	48,519	0.01%
2018/05/03	14.2	80.44	0	0.00	80.10	14.2	48,855	0.03%
2018/05/02	10	82.61	0	0.00	81.80	10	48,950	0.02%
2018/04/30	5	81.71	2	82.00	82.90	3	49,029	0.01%
2018/04/27	1	80.90	0	0.00	81.50	1	49,363	0.00%
2018/04/26	13	81.12	4	81.50	80.60	9	49,915	0.02%
2018/04/25	7	80.06	15	79.89	80.40	-8	50,957	-0.02%
2018/04/24	12	81.13	2	81.65	80.60	10	51,057	0.02%
2018/04/23	13.4	83.18	2	83.15	83.00	11.4	50,484	0.02%
2018/04/20	5	84.04	0	0.00	84.00	5	50,371	0.01%
2018/04/19	7	84.01	12	83.87	85.00	-5	50,547	-0.01%
2018/04/18	11	85.21	0	0.00	84.80	11	50,204	0.02%
2018/04/17	5.3	86.91	1	87.00	86.50	4.3	50,087	0.01%
2018/04/16	5	87.38	1	87.90	87.60	4	50,333	0.01%
2018/04/13	4	87.05	10	87.10	87.00	-6	50,506	-0.01%
2018/04/12	6.5	87.09	0	0.00	86.80	6.5	50,851	0.01%
2018/04/11	2	88.00	0	0.00	87.30	2	51,181	0.00%
2018/04/10	3	87.23	0	0.00	87.00	3	51,411	0.01%
2018/04/09	11.3	87.59	10	86.90	87.40	1.3	51,757	0.00%
2018/04/03	28	87.14	2	87.20	87.20	26	51,281	0.05%
2018/04/02	11	88.69	1	88.70	88.10	10	50,921	0.02%
2018/03/31	56.1	88.78	5	88.96	88.50	51.1	50,680	0.10%
2018/03/30	3	91.60	1	92.00	91.40	2	48,765	0.00%
2018/03/29	8.5	90.22	0	0.00	90.00	8.5	48,632	0.02%
2018/03/28	1	90.30	1	90.40	90.10	0	48,333	0.00%
2018/03/27	1	91.00	1	91.20	91.20	0	48,237	0.00%
2018/03/26	1	89.80	1	90.00	90.20	0	48,082	0.00%
2018/03/23	8	90.78	0	0.00	90.40	8	48,202	0.02%
2018/03/21	5	92.44	0	0.00	92.40	5	48,263	0.01%
2018/03/20	2	92.55	1	92.70	92.60	1	48,615	0.00%
2018/03/19	1	92.80	0	0.00	92.90	1	48,662	0.00%
2018/03/16	1	93.00	2	93.10	92.80	-1	48,767	0.00%
2018/03/15	3	93.20	1	94.40	93.40	2	48,424	0.00%
2018/03/14	5	93.82	1	93.90	93.30	4	48,939	0.01%
2018/03/13	16	95.70	5	95.16	95.20	11	48,868	0.02%
2018/03/12	8	94.30	15.6	94.06	94.30	-7.6	48,136	-0.02%
2018/03/09	22.1	91.87	8	91.75	91.90	14.1	48,311	0.03%
2018/03/08	2	89.65	1	89.70	89.40	1	48,434	0.00%
2018/03/07	3	88.97	0	0.00	88.50	3	48,600	0.01%
2018/03/06	0	0.00	3	88.73	88.20	-3	49,225	-0.01%
2018/03/05	1	87.20	1	87.60	87.00	0	49,994	0.00%
2018/03/01	5	87.90	0	0.00	87.90	5	49,850	0.01%
2018/02/27	5.3	88.37	3	88.90	88.10	2.3	49,752	0.00%
2018/02/26	5	89.10	1	89.10	88.80	4	49,448	0.01%
2018/02/23	10	88.78	4	88.75	88.90	6	49,325	0.01%
2018/02/22	4	87.88	0	0.00	87.90	4	49,530	0.01%
2018/02/21	5	88.52	3	88.50	88.20	2	49,335	0.00%
2018/02/12	20	87.71	1	88.40	87.60	19	48,915	0.04%
2018/02/09	17	87.02	0	0.00	87.50	17	48,743	0.03%
2018/02/08	11.4	89.25	0	0.00	89.00	11.4	48,453	0.02%
2018/02/07	6	90.27	2	91.00	90.00	4	49,905	0.01%
2018/02/06	20	89.99	9	88.92	89.20	11	49,153	0.02%
2018/02/05	8	92.98	2	92.95	92.80	6	47,142	0.01%
2018/02/02	4	94.60	1	94.90	95.20	3	47,140	0.01%
2018/02/01	2	93.70	2	94.40	93.50	0	47,024	0.00%
2018/01/31	5	92.38	2	92.75	92.20	3	46,756	0.01%
2018/01/30	7	93.90	0	0.00	93.60	7	46,299	0.02%
2018/01/29	1.9	94.96	1	94.80	94.70	0.9	46,043	0.00%
2018/01/26	1	95.70	1	96.00	95.40	0	45,847	0.00%
2018/01/25	2	95.55	1	96.00	95.40	1	45,486	0.00%
2018/01/24	0	0.00	1	96.00	95.90	-1	44,848	0.00%
2018/01/23	2	96.10	2	96.00	96.90	0	44,696	0.00%
2018/01/22	4	96.75	8	96.74	96.60	-4	44,513	-0.01%
2018/01/19	10	96.08	14	96.04	96.90	-4	43,848	-0.01%
2018/01/18	14	93.96	6	94.50	93.80	8	42,486	0.02%
2018/01/17	1	93.40	1	93.00	93.40	0	42,043	0.00%
2018/01/16	2	93.50	1	93.40	93.40	1	41,887	0.00%
2018/01/15	10	93.20	8	92.90	93.30	2	41,766	0.00%
2018/01/12	15	92.13	11	91.75	91.80	4	41,540	0.01%
2018/01/11	16	91.51	1.1	92.07	91.40	14.9	41,459	0.04%
2018/01/10	14	90.86	0	0.00	90.80	14	40,939	0.03%
2018/01/08	9.1	91.87	0	0.00	91.80	9.1	40,616	0.02%
2018/01/05	3.1	92.17	0	0.00	93.00	3.1	40,275	0.01%
2018/01/04	1	93.10	1	93.20	92.60	0	39,996	0.00%
2018/01/03	2	94.10	0	0.00	94.00	2	39,819	0.01%
2018/01/02	0	0.00	1	95.70	95.00	-1	39,215	0.00%