鴻海 (2317)-台灣企銀-竹北券商分點個股進出

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
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5960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－台灣企銀-竹北券商分點個股進出

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

台灣企銀-竹北券商分點個股進出
台灣企銀-竹北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
2024/05/23	12	172.08	7	172.64	173.00	5	126,500	0.00%
2024/05/22	2	166.75	5	169.50	169.00	-3	125,395	0.00%
2024/05/21	16	166.25	1.1	166.19	166.00	14.9	124,802	0.01%
2024/05/20	6.3	168.07	9	167.94	167.50	-2.7	124,336	0.00%
2024/05/17	8.1	169.52	9	169.89	170.00	-0.9	123,763	0.00%
2024/05/16	7	174.21	9	175.56	171.50	-2	122,712	0.00%
2024/05/15	5	167.92	19.6	169.18	170.50	-14.6	120,759	-0.01%
2024/05/14	4.1	171.48	2	171.50	172.00	2.1	118,632	0.00%
2024/05/13	9.2	170.77	4	170.75	169.50	5.2	116,850	0.00%
2024/05/10	6	170.33	6	168.67	169.50	0	115,830	0.00%
2024/05/09	6	171.92	5.1	172.10	170.50	0.9	114,664	0.00%
2024/05/08	3	169.67	2	170.00	169.50	1	113,075	0.00%
2024/05/07	8	169.06	10	169.60	169.50	-2	112,117	0.00%
2024/05/06	5	166.30	30.7	164.27	167.50	-25.7	110,314	-0.02%
2024/05/03	2	157.50	3	157.67	156.00	-1	107,787	0.00%
2024/05/02	5	153.00	7	153.29	154.00	-2	107,073	0.00%
2024/04/30	3	156.67	2	158.00	156.00	1	106,176	0.00%
2024/04/29	1	159.50	7	159.14	158.50	-6	105,289	-0.01%
2024/04/26	3	156.00	4.2	156.48	155.00	-1.2	104,036	0.00%
2024/04/25	16	151.84	14	152.61	151.50	2	102,659	0.00%
2024/04/24	15	154.40	31.3	151.96	156.00	-16.3	101,157	-0.02%
2024/04/23	6.1	144.83	73	144.99	144.00	-66.9	98,752	-0.07%
2024/04/22	1.1	143.47	51	143.05	143.00	-49.9	98,059	-0.05%
2024/04/19	26.1	142.38	12	143.88	143.00	14.1	97,247	0.01%
2024/04/18	16	146.81	16	146.47	148.00	0	95,526	0.00%
2024/04/17	5	144.30	6	145.42	146.50	-1	94,851	0.00%
2024/04/16	15	140.33	7.1	141.44	141.00	7.9	93,480	0.01%
2024/04/15	17.4	147.50	4.1	147.23	146.00	13.3	90,976	0.01%
2024/04/12	13	151.42	7.1	151.59	150.50	5.9	89,690	0.01%
2024/04/11	18.4	149.48	20.9	149.67	150.00	-2.5	87,961	0.00%
2024/04/10	12.2	156.45	5	157.50	154.50	7.2	85,355	0.01%
2024/04/09	7	157.64	9.7	160.11	158.00	-2.7	84,044	0.00%
2024/04/08	8	158.00	8	158.00	158.00	0	82,682	0.00%
2024/04/03	18.6	156.89	3	156.67	159.00	15.6	81,311	0.02%
2024/04/02	11.1	155.95	25.7	155.86	159.00	-14.7	79,344	-0.02%
2024/04/01	5	151.60	39.6	152.94	150.50	-34.6	76,692	-0.05%
2024/03/29	43.5	153.59	16	151.91	150.00	27.5	75,560	0.04%
2024/03/28	16.3	154.12	20.5	155.05	155.50	-4.2	73,210	-0.01%
2024/03/27	8	145.50	14.1	148.05	148.50	-6.1	70,339	-0.01%
2024/03/26	41	143.57	42	143.10	142.00	-1	68,483	0.00%
2024/03/25	21	144.83	11.3	145.80	145.50	9.7	66,381	0.01%
2024/03/22	38	146.05	11.4	145.23	145.50	26.6	64,505	0.04%
2024/03/21	5	143.00	36	142.24	142.50	-31	61,032	-0.05%
2024/03/20	7.1	138.77	20	138.00	138.00	-12.9	58,649	-0.02%
2024/03/19	17	133.62	8	133.88	136.00	9	55,781	0.02%
2024/03/18	8	133.94	257	134.00	136.00	-249	53,182	-0.47%	大賣/鉅額交易
2024/03/15	21	130.64	139.4	131.14	132.00	-118.4	49,532	-0.24%	大賣/鉅額交易
2024/03/14	8.5	118.57	20.5	119.46	121.00	-12	43,236	-0.03%
2024/03/13	25	120.62	49.3	120.46	120.50	-24.3	40,314	-0.06%
2024/03/12	42	115.27	121.1	115.09	119.00	-79.1	34,910	-0.23%	大賣/
2024/03/11	1.1	110.82	21	109.14	109.50	-19.9	29,389	-0.07%
2024/03/08	0	0.00	2	107.25	105.00	-2	27,431	-0.01%
2024/03/07	0.1	107.00	1	108.00	107.50	-0.9	26,533	0.00%
2024/03/06	0.1	106.00	0	0.00	106.50	0.1	26,183	0.00%
2024/03/05	3.5	106.79	13.1	107.11	106.50	-9.6	26,190	-0.04%
2024/03/04	7	106.00	366.1	104.06	106.50	-359.1	25,463	-1.41%	大賣/鉅額交易
2024/03/01	1	102.00	0	0.00	102.00	1	24,125	0.00%
2024/02/29	0	0.00	0.1	103.50	103.00	-0.1	24,041	0.00%
2024/02/27	2	103.50	1	104.00	103.50	1	23,750	0.00%
2024/02/26	0	0.00	0.1	103.50	103.50	-0.1	23,649	0.00%
2024/02/22	1	103.00	20	103.50	103.50	-19	24,119	-0.08%
2024/02/21	20	103.50	2	103.00	103.00	18	24,289	0.07%
2024/02/20	0	0.00	3	104.00	103.50	-3	24,762	-0.01%
2024/02/19	0	0.00	4.2	102.95	103.00	-4.2	24,617	-0.02%
2024/02/16	1.7	101.29	0	0.00	101.50	1.7	25,053	0.01%
2024/02/15	20.1	101.50	0	0.00	101.00	20.1	25,287	0.08%
2024/02/05	321	101.53	0	0.00	101.50	321	25,125	1.28%	大買/鉅額交易
2024/02/02	2.1	102.00	0	0.00	102.00	2.1	25,105	0.01%
2024/02/01	9.5	102.50	0.1	102.00	103.00	9.4	25,344	0.04%
2024/01/31	0	0.00	1	102.50	102.50	-1	25,428	0.00%
2024/01/30	0	0.00	3	102.50	102.00	-3	25,581	-0.01%
2024/01/29	0	0.00	0.1	102.50	102.50	-0.1	25,927	0.00%
2024/01/26	0.3	102.50	2	103.00	102.50	-1.7	26,364	-0.01%
2024/01/25	0	0.00	2	102.00	102.00	-2	26,353	-0.01%
2024/01/24	0	0.00	2	101.00	100.50	-2	26,387	-0.01%
2024/01/23	0	0.00	1	101.00	101.00	-1	27,103	0.00%
2024/01/22	1	100.00	0	0.00	99.90	1	29,035	0.00%
2024/01/19	0	0.00	1	100.50	100.50	-1	29,204	0.00%
2024/01/18	2	99.30	2	99.45	99.90	0	29,563	0.00%
2024/01/17	13	99.08	4.1	99.39	98.60	8.9	29,936	0.03%
2024/01/16	2	100.00	15	99.93	100.00	-13	30,976	-0.04%
2024/01/15	14	100.54	0	0.00	100.00	14	31,922	0.04%
2024/01/12	3	101.00	0	0.00	100.50	3	32,081	0.01%
2024/01/11	2.9	100.00	0	0.00	100.50	2.9	32,209	0.01%
2024/01/10	1	100.50	1	100.50	100.00	0	32,083	0.00%
2024/01/09	4.2	101.50	0	0.00	101.00	4.2	31,963	0.01%
2024/01/08	4	102.38	2	102.50	101.50	2	31,828	0.01%
2024/01/05	1	104.00	9	104.33	104.00	-8	31,693	-0.03%
2024/01/04	2.1	104.50	0	0.00	104.00	2.1	31,937	0.01%
2024/01/03	2	104.50	0	0.00	104.50	2	32,154	0.01%
2024/01/02	0	0.00	5	104.80	105.00	-5	32,305	-0.02%
2023/12/29	23	104.00	6	104.50	104.50	17	32,250	0.05%
2023/12/28	1	103.50	5	104.00	104.00	-4	32,274	-0.01%
2023/12/27	2	103.50	0	0.00	103.50	2	32,180	0.01%
2023/12/26	0	0.00	1	103.50	104.00	-1	32,097	0.00%
2023/12/21	41	103.00	0.1	103.00	103.50	40.9	32,468	0.13%
2023/12/20	1	102.50	9	103.61	104.50	-8	32,160	-0.02%
2023/12/19	0	0.00	1	102.00	102.50	-1	31,507	0.00%
2023/12/18	1	101.50	2	102.00	102.00	-1	31,329	0.00%
2023/12/15	3	101.17	1	101.50	101.50	2	31,177	0.01%
2023/12/14	0	0.00	3	102.00	102.00	-3	30,726	-0.01%
2023/12/13	1	101.00	1	100.50	101.00	0	30,500	0.00%
2023/12/12	2	100.50	0	0.00	101.00	2	30,839	0.01%
2023/12/11	6	101.00	0	0.00	101.00	6	30,769	0.02%
2023/12/08	0	0.00	2.2	101.22	101.50	-2.2	30,658	-0.01%
2023/12/04	1.1	101.00	1	101.00	101.00	0.1	30,773	0.00%
2023/12/01	64	100.50	4	100.50	100.50	60	30,811	0.19%
2023/11/30	0	101.50	0	0.00	101.50	0	30,592	0.00%
2023/11/29	0.1	102.00	0	0.00	102.00	0.1	30,267	0.00%
2023/11/27	0	0.00	1	102.00	101.50	-1	30,482	0.00%
2023/11/22	0	0.00	1	103.00	102.00	-1	31,063	0.00%
2023/11/21	2	101.50	5.3	101.71	102.50	-3.3	30,942	-0.01%
2023/11/20	1	101.00	1	101.50	101.00	0	31,170	0.00%
2023/11/17	0	0.00	20	102.28	102.50	-20	30,949	-0.06%
2023/11/16	2	101.00	1	101.00	101.00	1	30,387	0.00%
2023/11/15	224	100.00	41.5	100.49	100.50	182.6	30,054	0.61%	大買/鉅額交易
2023/11/14	1.2	100.92	19.1	100.02	100.00	-17.9	29,488	-0.06%
2023/11/13	0	0.00	9	97.84	97.70	-9	29,120	-0.03%
2023/11/10	0	0.00	1	97.30	97.20	-1	29,544	0.00%
2023/11/08	3	96.63	1	96.40	97.00	2	30,321	0.01%
2023/11/07	4	95.80	1	96.10	96.10	3	30,373	0.01%
2023/11/06	5	96.50	2	96.70	96.40	3	30,281	0.01%
2023/11/03	13.9	95.57	2	95.30	95.80	11.9	29,982	0.04%
2023/11/02	2.1	96.87	4	96.95	97.00	-1.9	29,758	-0.01%
2023/11/01	5.5	95.90	0	0.00	95.60	5.5	30,097	0.02%
2023/10/31	5.1	96.20	0	0.00	96.50	5.1	30,309	0.02%
2023/10/30	20.3	95.07	10	94.76	94.50	10.3	29,933	0.03%
2023/10/27	2.1	98.31	0	0.00	98.20	2.1	28,083	0.01%
2023/10/26	4.4	98.28	3.2	98.47	98.50	1.2	28,036	0.00%
2023/10/25	26	99.07	20	99.30	99.00	6	27,773	0.02%
2023/10/24	32.1	98.74	6	98.20	98.30	26.1	27,620	0.09%
2023/10/23	16.2	100.66	2	100.75	100.50	14.2	26,288	0.05%
2023/10/20	2	103.00	2	104.00	103.50	0	25,919	0.00%
2023/10/19	4.1	103.89	1	103.50	103.50	3.1	25,714	0.01%
2023/10/18	3.1	105.33	1	105.50	105.50	2.1	25,514	0.01%
2023/10/17	2	107.00	1.4	106.54	106.50	0.7	25,614	0.00%
2023/10/16	1	107.00	0	0.00	107.00	1	26,265	0.00%
2023/10/13	1	107.00	1	107.00	107.50	0	26,851	0.00%
2023/10/12	1	106.00	7.6	106.57	107.00	-6.6	27,096	-0.02%
2023/10/11	1	106.00	44	106.02	106.00	-43	27,348	-0.16%
2023/10/06	0	0.00	3.1	105.34	105.50	-3.1	27,369	-0.01%
2023/10/04	4.2	103.00	0	0.00	103.00	4.2	27,645	0.02%
2023/10/03	2.1	104.02	1	104.00	104.00	1.1	27,599	0.00%
2023/10/02	1	104.50	0.2	104.50	104.50	0.8	27,816	0.00%
2023/09/28	5	103.80	1	104.00	104.00	4	28,735	0.01%
2023/09/27	5	104.10	1	104.00	104.00	4	29,226	0.01%
2023/09/26	8.1	104.26	1	104.50	104.00	7.1	30,286	0.02%
2023/09/25	1	105.00	1.1	105.50	105.50	-0.1	31,242	0.00%
2023/09/22	8	105.06	1.2	105.08	105.00	6.8	31,773	0.02%
2023/09/21	9.1	105.00	0	0.00	105.00	9.1	32,181	0.03%
2023/09/20	3	106.17	0	0.00	106.00	3	32,555	0.01%
2023/09/19	1	107.00	4	106.88	106.50	-3	33,360	-0.01%
2023/09/18	5	106.00	2	106.50	106.50	3	34,796	0.01%
2023/09/15	3	106.33	1.3	106.50	106.00	1.8	35,058	0.00%
2023/09/14	1	106.00	1	106.50	106.50	0	34,962	0.00%
2023/09/13	2	106.25	2	106.00	106.00	0	35,116	0.00%
2023/09/12	0	0.00	5.5	106.59	107.50	-5.5	35,594	-0.02%
2023/09/11	2	105.25	0.5	106.00	105.00	1.5	35,679	0.00%
2023/09/08	1	105.50	1	105.50	106.00	0	35,975	0.00%
2023/09/07	2	105.50	0	0.00	105.50	2	36,936	0.01%
2023/09/06	1	106.00	1	106.50	106.00	0	38,325	0.00%
2023/09/05	2.1	106.50	0	0.00	107.00	2.1	38,319	0.01%
2023/09/04	1.1	106.05	0	0.00	106.50	1.1	38,384	0.00%
2023/08/31	3	106.17	2	106.50	106.50	1	38,772	0.00%
2023/08/30	6.3	106.08	1	106.50	106.00	5.3	38,234	0.01%
2023/08/29	7	105.64	6.3	105.90	106.00	0.7	38,783	0.00%
2023/08/28	1.1	108.50	0	0.00	108.00	1.1	38,485	0.00%
2023/08/25	3	108.00	0	0.00	108.00	3	39,185	0.01%
2023/08/24	2	109.00	27	109.13	109.50	-25	40,302	-0.06%
2023/08/23	2	106.50	0	0.00	106.50	2	40,756	0.00%
2023/08/22	0	106.50	2	106.50	106.50	-2	41,061	0.00%
2023/08/21	1	107.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	2	106.25	0	0.00	106.00	2	41,354	0.00%
2023/08/17	1.3	106.88	1	107.00	106.50	0.3	41,432	0.00%
2023/08/16	2	105.50	0	0.00	105.50	2	41,323	0.00%
2023/08/15	9.3	107.40	2	107.50	107.00	7.3	41,146	0.02%
2023/08/14	20	109.50	0	0.00	110.00	20	40,542	0.05%
2023/08/11	1	109.00	1	108.50	108.50	0	40,690	0.00%
2023/08/10	1	109.50	0	0.00	110.00	1	41,012	0.00%
2023/08/09	0	0.00	1	110.50	110.50	-1	41,109	0.00%
2023/08/08	0	0.00	5	110.50	110.50	-5	41,947	-0.01%
2023/08/07	5.5	110.18	50	109.50	109.50	-44.5	41,823	-0.11%
2023/08/04	1	111.00	2	110.00	111.00	-1	41,358	0.00%
2023/08/02	3	108.50	2	108.00	108.00	1	41,384	0.00%
2023/08/01	0.1	109.50	4	109.75	110.50	-3.9	40,993	-0.01%
2023/07/31	2.1	109.00	0	0.00	108.50	2.1	40,803	0.01%
2023/07/28	2.3	109.63	4	110.37	109.50	-1.7	40,510	0.00%
2023/07/27	1	111.50	0	0.00	110.50	1	40,589	0.00%
2023/07/26	1	111.50	8.6	111.08	111.50	-7.6	40,899	-0.02%
2023/07/25	3	110.83	7	109.71	112.00	-4	40,721	-0.01%
2023/07/24	1	108.00	1.1	108.45	108.00	-0.1	39,989	0.00%
2023/07/20	4	108.00	1	109.00	108.00	3	40,260	0.01%
2023/07/19	3.2	109.60	1.5	110.67	108.50	1.7	40,018	0.00%
2023/07/18	2	110.50	6	112.17	112.00	-4	39,654	-0.01%
2023/07/14	32	107.59	1	108.50	109.50	31	38,735	0.08%
2023/07/13	0	0.00	30.1	108.50	107.00	-30.1	38,284	-0.08%
2023/07/12	1	107.00	5.2	106.60	107.50	-4.2	38,042	-0.01%
2023/07/11	1	105.00	0	0.00	105.00	1	37,842	0.00%
2023/07/07	2	105.50	1.1	105.00	105.50	0.9	37,756	0.00%
2023/07/06	60	106.64	2.1	106.02	105.50	57.9	37,732	0.15%
2023/07/05	6.1	108.51	2.5	108.60	108.50	3.6	36,789	0.01%
2023/07/04	180.2	111.00	1	111.00	110.00	179.2	36,139	0.50%	大買/鉅額交易
2023/07/03	8.5	114.62	14	114.50	115.00	-5.5	35,462	-0.02%
2023/06/30	1	112.50	9	111.67	113.00	-8	34,309	-0.02%
2023/06/29	6	113.83	4	115.50	113.00	2	33,829	0.01%
2023/06/28	2	115.00	3	115.00	115.00	-1	33,522	0.00%
2023/06/27	5.1	114.63	24	115.75	114.00	-18.9	33,179	-0.06%
2023/06/26	1.3	114.62	20.3	115.22	115.50	-19	32,601	-0.06%
2023/06/21	3	112.50	1	112.50	113.00	2	32,082	0.01%
2023/06/20	2	112.25	20	112.50	112.50	-18	32,028	-0.06%
2023/06/19	2.1	111.98	20	112.00	112.50	-17.9	31,892	-0.06%
2023/06/16	0	0.00	21	112.02	111.00	-21	31,825	-0.07%
2023/06/14	1	112.50	35	112.43	112.50	-34	31,855	-0.11%
2023/06/13	10	113.00	173	112.03	112.50	-163	31,723	-0.51%	大賣/鉅額交易
2023/06/12	6	111.33	14.7	110.92	110.50	-8.7	30,901	-0.03%
2023/06/08	0	0.00	2	107.50	107.00	-2	29,876	-0.01%
2023/06/07	0	0.00	7	107.50	108.00	-7	30,051	-0.02%
2023/06/06	0.1	107.00	5	106.70	107.00	-4.9	30,703	-0.02%
2023/06/05	0	0.00	2	108.50	107.50	-2	30,622	-0.01%
2023/06/02	1	108.00	2.6	108.50	108.00	-1.6	31,419	-0.01%
2023/05/31	21.1	106.38	2	106.50	106.50	19.1	30,871	0.06%
2023/05/30	6	107.17	25.8	106.72	107.00	-19.8	30,356	-0.07%
2023/05/29	0.2	104.50	7	104.79	105.50	-6.8	29,635	-0.02%
2023/05/26	76	102.50	0	0.00	102.50	76	29,233	0.26%
2023/05/25	2	102.50	0	0.00	102.50	2	28,999	0.01%
2023/05/23	6	102.50	0	0.00	102.50	6	28,904	0.02%
2023/05/22	3	102.50	0	0.00	103.00	3	28,907	0.01%
2023/05/19	31	102.50	0	0.00	103.00	31	29,083	0.11%
2023/05/17	0.2	102.50	2	102.50	102.50	-1.8	29,333	-0.01%
2023/05/15	5.1	102.01	0	0.00	102.00	5.1	28,601	0.02%
2023/05/12	1.1	105.93	2	105.75	102.50	-1	28,557	0.00%
2023/05/11	1.1	105.93	2	105.75	105.00	-1	27,867	0.00%
2023/05/10	0	0.00	6	106.50	106.50	-6	27,910	-0.02%
2023/05/09	1	106.50	9	106.44	106.50	-8	28,140	-0.03%
2023/05/08	1	105.00	0	0.00	105.00	1	28,301	0.00%
2023/05/05	3	105.00	1	105.00	105.00	2	28,849	0.01%
2023/05/04	0.1	105.50	0	0.00	105.00	0.1	29,465	0.00%
2023/05/03	0	0.00	4	105.63	105.50	-4	29,917	-0.01%
2023/05/02	0	0.00	4	104.63	106.00	-4	30,781	-0.01%
2023/04/28	1	104.00	0	0.00	104.50	1	31,312	0.00%
2023/04/27	0.1	103.50	0	0.00	103.50	0.1	31,454	0.00%
2023/04/25	4	103.25	1	103.50	103.00	3	31,354	0.01%
2023/04/24	0	0.00	1	104.50	103.50	-1	31,215	0.00%
2023/04/21	0	0.00	24	104.10	104.00	-24	31,240	-0.08%
2023/04/20	0	0.00	1.1	104.00	104.50	-1.1	31,018	0.00%
2023/04/19	6	104.00	3	103.50	104.00	3	31,244	0.01%
2023/04/14	0	0.00	2	104.00	104.50	-2	32,030	-0.01%
2023/04/13	19.2	103.00	0	0.00	103.00	19.2	32,380	0.06%
2023/04/12	2	103.00	0	0.00	102.50	2	32,302	0.01%
2023/04/11	9	103.11	4	103.50	103.50	5	32,585	0.02%
2023/04/10	3	103.17	1	103.00	103.00	2	32,478	0.01%
2023/04/07	1.1	104.00	3.2	103.19	103.00	-2.1	32,418	-0.01%
2023/04/06	1	105.00	1	104.50	103.50	0	32,371	0.00%
2023/03/31	1	104.50	3	104.00	104.00	-2	31,976	-0.01%
2023/03/30	1	103.50	1	104.00	104.50	0	32,025	0.00%
2023/03/29	3	103.50	1	103.50	103.50	2	32,165	0.01%
2023/03/28	2	103.50	0	0.00	103.00	2	32,556	0.01%
2023/03/27	2.1	104.50	1	103.50	103.50	1.1	32,645	0.00%
2023/03/24	5	105.50	1.2	105.33	105.50	3.8	33,306	0.01%
2023/03/23	15	103.00	0	0.00	103.50	15	32,568	0.05%
2023/03/22	0	0.00	23	103.93	103.50	-23	32,454	-0.07%
2023/03/21	1	103.00	3	104.00	103.50	-2	32,672	-0.01%
2023/03/20	2	102.50	0	0.00	102.50	2	32,644	0.01%
2023/03/17	0	0.00	3	103.83	103.50	-3	32,828	-0.01%
2023/03/16	0	0.00	1	102.00	102.00	-1	32,303	0.00%
2023/03/15	0	0.00	1	102.00	102.50	-1	32,585	0.00%
2023/03/14	2	102.50	12	102.21	102.00	-10	33,160	-0.03%
2023/03/13	2	101.50	3	102.00	103.00	-1	33,434	0.00%
2023/03/10	2	102.00	0	0.00	102.00	2	34,333	0.01%
2023/03/09	38.3	102.83	0	0.00	102.50	38.3	34,973	0.11%
2023/03/07	0	0.00	5	105.20	105.00	-5	35,211	-0.01%
2023/03/06	0	0.00	12	103.13	103.50	-12	34,782	-0.03%
2023/03/03	0	0.00	3	103.33	102.50	-3	34,733	-0.01%
2023/03/01	1.1	100.14	5	102.20	102.00	-3.9	35,010	-0.01%
2023/02/24	6	101.92	0	0.00	101.00	6	34,736	0.02%
2023/02/23	0	0.00	3	102.50	103.00	-3	34,341	-0.01%
2023/02/22	23	101.52	1	102.00	102.00	22	34,713	0.06%
2023/02/21	10	102.50	11	102.50	102.50	-1	34,783	0.00%
2023/02/20	3	103.50	20	103.50	103.00	-17	35,331	-0.05%
2023/02/17	2	103.00	3	103.00	103.50	-1	35,745	0.00%
2023/02/16	0	0.00	4	103.25	103.50	-4	36,384	-0.01%
2023/02/15	0	0.00	4	102.13	102.50	-4	37,202	-0.01%
2023/02/10	11	101.91	0	0.00	101.50	11	37,809	0.03%
2023/02/09	10	100.50	2	101.25	101.00	8	38,059	0.02%
2023/02/08	3.1	100.52	1	100.50	100.50	2.1	38,379	0.01%
2023/02/07	3.1	100.69	0	0.00	100.50	3.1	38,627	0.01%
2023/02/06	2	102.00	8	101.56	101.50	-6	38,581	-0.02%
2023/02/03	3	99.67	1	99.60	99.60	2	38,523	0.01%
2023/02/02	9	100.00	0	0.00	100.00	9	38,531	0.02%
2023/02/01	5	100.00	0	0.00	100.00	5	38,077	0.01%
2023/01/31	2.3	99.70	3	100.67	99.70	-0.7	37,933	0.00%
2023/01/30	7.5	98.39	1	99.00	98.10	6.5	37,093	0.02%
2023/01/17	2.2	98.21	2	98.20	98.10	0.2	36,341	0.00%
2023/01/16	3.1	98.37	1	98.30	98.10	2.1	36,361	0.01%
2023/01/13	0	0.00	1	98.80	98.60	-1	36,315	0.00%
2023/01/12	1	98.60	0	0.00	98.60	1	36,978	0.00%
2023/01/09	2.3	99.46	0	0.00	99.10	2.3	38,027	0.01%
2023/01/06	1	98.60	2	98.70	98.40	-1	37,890	0.00%
2023/01/05	18.1	98.21	0	0.00	98.00	18.1	38,045	0.05%
2023/01/04	5.7	98.27	0	0.00	98.10	5.7	38,079	0.01%
2023/01/03	7	98.91	34	99.85	99.10	-27	38,013	-0.07%
2022/12/30	1	100.00	7	99.99	99.90	-6	37,602	-0.02%
2022/12/29	10.4	99.67	10	99.74	99.70	0.4	37,753	0.00%
2022/12/28	2	100.00	15	100.33	100.50	-13	38,005	-0.03%
2022/12/27	11	100.55	0	0.00	100.50	11	37,915	0.03%
2022/12/23	0	0.00	1	100.50	101.00	-1	38,434	0.00%
2022/12/22	2	100.50	0	0.00	101.00	2	38,849	0.01%
2022/12/21	27	100.19	5	101.00	100.00	22	39,308	0.06%
2022/12/20	21	100.48	0	0.00	100.00	21	39,198	0.05%
2022/12/19	1	101.50	2	100.75	101.50	-1	39,135	0.00%
2022/12/16	6.1	101.17	0	0.00	100.50	6.1	38,899	0.02%
2022/12/14	0	0.00	11	102.36	102.50	-11	38,124	-0.03%
2022/12/13	5	101.80	0	0.00	101.00	5	38,141	0.01%
2022/12/12	1	102.00	0	0.00	102.00	1	37,850	0.00%
2022/12/09	6	102.17	15	102.50	102.00	-9	38,145	-0.02%
2022/12/08	13.1	101.85	4	102.38	101.50	9.1	37,890	0.02%
2022/12/07	14	102.43	1	103.00	102.00	13	37,817	0.03%
2022/12/06	28	103.93	25	104.00	103.00	3	37,621	0.01%
2022/12/05	23	106.35	8	106.44	105.50	15	37,014	0.04%
2022/12/02	45	105.33	62	104.75	105.50	-17	36,500	-0.05%
2022/12/01	10	102.75	15	102.20	103.00	-5	35,734	-0.01%
2022/11/30	1	100.50	3	101.00	100.50	-2	34,905	-0.01%
2022/11/29	3	99.90	15	99.83	100.00	-12	34,038	-0.04%
2022/11/28	4	99.90	0	0.00	100.00	4	33,757	0.01%
2022/11/25	12	100.88	0	0.00	100.50	12	33,605	0.04%
2022/11/24	35	100.14	1	100.50	101.00	34	33,507	0.10%
2022/11/23	22	101.00	0	0.00	100.50	22	33,169	0.07%
2022/11/22	12	100.33	2	100.50	100.50	10	33,091	0.03%
2022/11/21	1	100.50	0	0.00	100.00	1	32,902	0.00%
2022/11/18	4	101.88	2	101.00	100.50	2	32,636	0.01%
2022/11/17	2	101.50	0	0.00	101.50	2	32,326	0.01%
2022/11/16	1	102.00	0	0.00	101.50	1	32,188	0.00%
2022/11/15	6	101.92	21	101.52	101.50	-15	31,685	-0.05%
2022/11/14	2	100.40	1	101.50	101.50	1	31,198	0.00%
2022/11/11	5.1	100.51	0	0.00	100.00	5.1	30,512	0.02%
2022/11/10	21	100.50	0	0.00	100.50	21	29,543	0.07%
2022/11/09	0	0.00	11	102.00	102.50	-11	29,373	-0.04%
2022/11/08	5	100.20	2	100.25	100.00	3	29,190	0.01%
2022/11/07	6	100.05	1	100.00	100.00	5	29,498	0.02%
2022/11/04	22	100.10	0	0.00	100.50	22	29,858	0.07%
2022/11/03	1	100.50	4	101.00	101.00	-3	29,990	-0.01%
2022/11/01	4.2	101.50	6	101.00	101.50	-1.8	29,668	-0.01%
2022/10/31	1	101.50	1.1	102.50	102.50	-0.1	29,304	0.00%
2022/10/27	2	104.50	1	105.00	104.00	1	29,368	0.00%
2022/10/25	1	102.50	1	103.00	103.50	0	29,293	0.00%
2022/10/24	2	103.00	6	103.42	103.00	-4	29,045	-0.01%
2022/10/20	3	101.67	1	102.00	102.50	2	29,034	0.01%
2022/10/19	5	104.30	0	0.00	103.00	5	28,453	0.02%
2022/10/18	4	103.63	1	103.50	103.50	3	28,204	0.01%
2022/10/17	0	0.00	3	105.17	105.00	-3	28,041	-0.01%
2022/10/14	3	105.00	0	0.00	105.00	3	27,956	0.01%
2022/10/12	1	103.00	6	104.00	103.00	-5	27,974	-0.02%
2022/10/11	4	104.00	0	0.00	104.00	4	27,628	0.01%
2022/10/07	8	107.63	2	107.25	107.50	6	27,413	0.02%
2022/10/05	1	106.00	11	105.91	107.00	-10	27,893	-0.04%
2022/10/03	0.1	101.50	0	0.00	101.00	0.1	27,474	0.00%
2022/09/30	1.5	101.17	0	0.00	102.00	1.5	27,695	0.01%
2022/09/29	6.2	101.26	0	0.00	101.50	6.2	27,913	0.02%
2022/09/28	9	101.28	0	0.00	100.50	9	28,002	0.03%
2022/09/26	7	104.43	2	105.50	104.00	5	28,760	0.02%
2022/09/23	2	106.50	0	0.00	106.50	2	29,122	0.01%
2022/09/22	3	106.50	1	107.00	107.00	2	29,606	0.01%
2022/09/21	4	107.13	0	0.00	107.00	4	29,763	0.01%
2022/09/20	0	0.00	4	108.00	108.50	-4	29,793	-0.01%
2022/09/19	1	107.00	0	0.00	107.00	1	29,797	0.00%
2022/09/16	5	107.00	2	107.50	107.50	3	30,004	0.01%
2022/09/14	2	107.50	1	107.50	107.50	1	30,383	0.00%
2022/09/13	7	109.43	4	109.25	110.00	3	30,584	0.01%
2022/09/12	3	108.00	5	108.00	108.50	-2	30,594	-0.01%
2022/09/08	0	0.00	18	106.58	107.00	-18	31,113	-0.06%
2022/09/07	2	106.50	0	0.00	106.00	2	31,387	0.01%
2022/09/05	6	108.00	0	0.00	108.00	6	31,528	0.02%
2022/09/02	0.2	108.00	0	0.00	107.50	0.2	31,931	0.00%
2022/09/01	5.2	107.52	0	0.00	107.50	5.2	32,046	0.02%
2022/08/30	1	108.00	0	0.00	108.50	1	31,741	0.00%
2022/08/29	1	108.00	0	0.00	108.00	1	32,006	0.00%
2022/08/26	0.2	110.00	0	0.00	110.50	0.2	32,155	0.00%
2022/08/24	3	109.50	0	0.00	109.50	3	33,426	0.01%
2022/08/17	0	0.00	7.4	112.27	112.50	-7.4	36,728	-0.02%
2022/08/16	4	110.88	0	0.00	111.00	4	36,840	0.01%
2022/08/15	0	0.00	1.2	112.42	112.00	-1.2	36,930	0.00%
2022/08/12	0	0.00	6	113.42	112.50	-6	37,208	-0.02%
2022/08/11	0	0.00	23	112.04	113.00	-23	37,022	-0.06%
2022/08/10	28	110.02	8	110.50	110.00	20	36,918	0.05%
2022/08/09	0	0.00	1	109.00	109.00	-1	36,398	0.00%
2022/08/08	1	107.00	0	0.00	108.00	1	36,343	0.00%
2022/08/05	0	0.00	1	108.50	108.00	-1	36,295	0.00%
2022/08/04	1	107.50	0	0.00	108.00	1	36,249	0.00%
2022/08/02	1.8	107.78	6	107.50	108.00	-4.2	35,709	-0.01%
2022/08/01	0.1	109.00	0	0.00	109.00	0.1	35,441	0.00%
2022/07/29	0	0.00	0.3	109.00	109.00	-0.3	35,652	0.00%
2022/07/28	0	0.00	2	108.00	108.50	-2	35,867	-0.01%
2022/07/27	0	0.00	2	108.75	108.00	-2	36,003	-0.01%
2022/07/26	1	108.00	0	0.00	108.00	1	35,778	0.00%
2022/07/25	0	0.00	1	108.00	107.50	-1	35,635	0.00%
2022/07/21	0	0.00	1	105.00	105.50	-1	35,462	0.00%
2022/07/20	1	104.00	1	104.50	103.50	0	35,419	0.00%
2022/07/19	1	103.50	0	0.00	104.00	1	35,511	0.00%
2022/07/18	1	104.50	2	104.75	105.00	-1	35,446	0.00%
2022/07/14	1	104.50	1.1	105.00	105.00	-0.1	35,384	0.00%
2022/07/13	0	0.00	1	103.50	102.50	-1	34,910	0.00%
2022/07/12	1	100.50	2	100.50	100.50	-1	34,569	0.00%
2022/07/11	1	101.00	3	101.00	101.00	-2	34,330	-0.01%
2022/07/08	6.3	102.90	1	102.00	102.00	5.3	34,172	0.02%
2022/07/07	1	102.50	0	0.00	103.50	1	33,867	0.00%
2022/07/06	1.1	101.05	5	102.00	100.50	-3.9	33,478	-0.01%
2022/07/05	4	101.88	2	102.50	102.50	2	33,199	0.01%
2022/07/04	19.1	100.43	5.8	101.00	100.00	13.3	32,860	0.04%
2022/07/01	3	107.00	37	106.14	106.00	-34	32,262	-0.11%
2022/06/30	0	0.00	21	109.50	109.00	-21	31,744	-0.07%
2022/06/29	15	112.00	0	0.00	111.00	15	31,393	0.05%
2022/06/27	15	111.50	3	111.50	111.00	12	31,040	0.04%
2022/06/23	4	108.75	13	107.50	108.00	-9	30,701	-0.03%
2022/06/22	2	110.00	0	0.00	109.50	2	30,281	0.01%
2022/06/20	13	109.77	3	109.50	109.00	10	30,276	0.03%
2022/06/17	5	109.50	0	0.00	109.50	5	30,071	0.02%
2022/06/16	0	0.00	2	112.25	111.50	-2	29,597	-0.01%
2022/06/15	3	112.00	1	112.00	112.00	2	30,439	0.01%
2022/06/14	2	111.50	1	110.00	111.50	1	30,755	0.00%
2022/06/13	8	111.94	2	111.75	111.50	6	30,823	0.02%
2022/06/10	3	114.00	1	114.00	114.00	2	30,587	0.01%
2022/06/08	1.2	114.00	5	114.40	114.00	-3.8	30,518	-0.01%
2022/06/07	10.1	113.75	0.5	114.00	113.50	9.6	30,625	0.03%
2022/06/06	6	114.83	3	115.67	115.50	3	30,483	0.01%
2022/06/02	0	0.00	1	115.50	114.00	-1	30,890	0.00%
2022/06/01	2	115.25	10	114.95	114.50	-8	31,010	-0.03%
2022/05/31	0	0.00	23.5	111.95	113.00	-23.5	30,133	-0.08%
2022/05/30	0	0.00	12.4	109.23	110.50	-12.4	28,871	-0.04%
2022/05/27	0	0.00	7	110.36	110.00	-7	28,372	-0.02%
2022/05/26	0	0.00	1.5	109.83	109.00	-1.5	27,992	-0.01%
2022/05/25	0	0.00	13.9	109.33	109.50	-13.9	27,818	-0.05%
2022/05/24	0	0.00	0.2	108.50	108.00	-0.2	27,347	0.00%
2022/05/23	0	0.00	8	108.00	108.00	-8	26,969	-0.03%
2022/05/20	0	0.00	10	108.25	107.00	-10	26,832	-0.04%
2022/05/19	0	0.00	4	105.88	107.50	-4	26,456	-0.02%
2022/05/18	0	0.00	8.7	106.77	107.00	-8.7	26,023	-0.03%
2022/05/17	8	105.00	0	0.00	105.00	8	25,518	0.03%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	1	102.50	3	102.50	102.00	-2	25,217	-0.01%
2022/05/11	0	0.00	2	103.50	103.00	-2	25,124	-0.01%
2022/05/10	0	0.00	4	103.75	104.00	-4	25,133	-0.02%
2022/05/09	0	0.00	1	103.50	104.00	-1	25,217	0.00%
2022/05/05	0	0.00	11	105.00	104.50	-11	25,631	-0.04%
2022/05/04	0	0.00	19	103.61	104.00	-19	25,602	-0.07%
2022/05/03	0.1	102.00	92	102.01	102.50	-91.9	25,586	-0.36%
2022/04/29	6.1	101.99	0	0.00	102.00	6.1	25,993	0.02%
2022/04/28	0	0.00	3.1	101.18	101.50	-3.1	26,305	-0.01%
2022/04/27	3	100.10	2	100.00	100.00	1	26,323	0.00%
2022/04/26	7	101.21	1	101.50	101.00	6	26,227	0.02%
2022/04/25	16	101.09	1	101.00	100.50	15	26,131	0.06%
2022/04/22	0	0.00	1	103.00	103.50	-1	25,723	0.00%
2022/04/21	8	103.50	1	103.00	103.00	7	26,086	0.03%
2022/04/20	2	102.25	0	0.00	103.00	2	26,106	0.01%
2022/04/19	5	102.50	0.4	102.50	102.00	4.6	26,095	0.02%
2022/04/18	0	0.00	1	102.50	102.50	-1	26,235	0.00%
2022/04/15	0	0.00	2	103.50	103.00	-2	26,622	-0.01%
2022/04/14	1	104.50	1	104.50	104.00	0	27,070	0.00%
2022/04/13	1	104.00	12	103.25	104.00	-11	27,740	-0.04%
2022/04/12	1.1	102.50	15	102.13	102.00	-13.9	29,846	-0.05%
2022/04/11	16.5	102.56	3	102.00	102.00	13.5	29,853	0.05%
2022/04/08	4.2	102.76	0	0.00	103.00	4.2	29,736	0.01%
2022/04/07	4.2	103.26	1	104.00	103.00	3.2	29,605	0.01%
2022/04/06	6.2	104.52	0	0.00	105.00	6.2	29,253	0.02%
2022/04/01	2.2	104.56	2	104.75	104.50	0.2	28,990	0.00%
2022/03/31	1	106.50	1.5	106.33	106.00	-0.5	28,748	0.00%
2022/03/30	0	0.00	3.3	105.30	105.50	-3.3	28,608	-0.01%
2022/03/29	0.6	105.75	0	0.00	105.50	0.6	28,506	0.00%
2022/03/28	0.7	105.79	6	106.00	106.00	-5.3	28,443	-0.02%
2022/03/25	0.6	106.50	0	0.00	106.00	0.6	28,332	0.00%
2022/03/24	2.1	107.00	4.8	106.59	106.50	-2.8	28,289	-0.01%
2022/03/23	1	104.50	3.6	104.64	105.50	-2.6	27,980	-0.01%
2022/03/22	1.3	104.00	0	0.00	104.00	1.3	28,224	0.00%
2022/03/21	10.3	105.34	1	104.50	104.50	9.3	28,256	0.03%
2022/03/18	8	104.56	7	105.14	106.00	1	28,271	0.00%
2022/03/17	0	0.00	18	103.61	104.00	-18	27,192	-0.07%
2022/03/16	3.5	100.79	0	0.00	101.50	3.5	26,806	0.01%
2022/03/15	11.5	101.24	0	0.00	101.00	11.5	26,458	0.04%
2022/03/14	11	102.50	0.8	103.00	102.50	10.2	26,525	0.04%
2022/03/11	0	0.00	10.8	103.25	103.50	-10.8	26,516	-0.04%
2022/03/10	0	0.00	41.3	103.00	103.00	-41.3	26,500	-0.16%
2022/03/09	2.3	101.78	1	101.50	101.50	1.3	26,385	0.00%
2022/03/08	52.5	101.46	1	101.50	101.50	51.5	26,349	0.20%
2022/03/07	4	102.88	5	103.00	102.50	-1	25,720	0.00%
2022/03/04	0	0.00	5	104.00	105.00	-5	25,816	-0.02%
2022/03/03	0	0.00	2.8	104.50	104.50	-2.8	25,972	-0.01%
2022/03/02	0.5	104.60	3	104.51	104.50	-2.5	26,143	-0.01%
2022/03/01	0	0.00	4	104.88	104.50	-4	26,204	-0.02%
2022/02/25	1.6	103.00	0	0.00	103.00	1.6	26,220	0.01%
2022/02/24	12	103.50	2	103.00	102.50	10	26,098	0.04%
2022/02/22	7	104.43	2	104.50	104.50	5	25,709	0.02%
2022/02/21	5	106.50	8.1	105.38	106.00	-3.1	25,784	-0.01%
2022/02/17	0.8	106.00	2	106.25	106.00	-1.2	25,998	0.00%
2022/02/16	0.4	105.50	0	0.00	105.50	0.4	26,003	0.00%
2022/02/15	6.3	104.44	0	0.00	104.00	6.3	26,223	0.02%
2022/02/14	2.5	104.10	1	104.00	104.00	1.5	26,310	0.01%
2022/02/11	1.3	105.12	2	105.75	106.00	-0.7	26,318	0.00%
2022/02/10	0.3	106.00	2	106.75	106.50	-1.7	26,440	-0.01%
2022/02/09	3.3	106.00	4	105.63	106.50	-0.7	26,437	0.00%
2022/02/08	0.4	105.13	6	105.17	105.50	-5.6	26,352	-0.02%
2022/02/07	4	103.25	0	0.00	103.00	4	25,826	0.02%
2022/01/26	6	102.08	0	0.00	102.00	6	25,471	0.02%
2022/01/25	6.8	102.71	2.7	103.00	103.00	4.1	25,257	0.02%
2022/01/24	9.2	103.08	1	103.50	103.00	8.2	25,076	0.03%
2022/01/21	9	102.28	0	0.00	102.00	9	24,727	0.04%
2022/01/20	1	103.50	1	103.00	103.00	0	24,415	0.00%
2022/01/19	1	103.50	1	103.50	103.50	0	24,199	0.00%
2022/01/18	0	0.00	5	104.00	103.50	-5	24,100	-0.02%
2022/01/17	1.1	103.55	0	0.00	103.50	1.1	24,204	0.00%
2022/01/14	8.2	103.50	0	0.00	103.50	8.2	24,181	0.03%
2022/01/13	1	105.50	2	105.00	105.50	-1	24,050	0.00%
2022/01/12	2	104.25	0	0.00	104.50	2	24,214	0.01%
2022/01/11	1	104.00	0	0.00	104.50	1	24,338	0.00%
2022/01/10	2	105.25	0	0.00	104.50	2	24,605	0.01%
2022/01/07	7	106.79	5	106.50	106.50	2	24,846	0.01%
2022/01/06	17	107.76	14	107.25	107.00	3	24,497	0.01%
2022/01/05	20	108.83	21	107.45	109.00	-1	23,990	0.00%
2022/01/04	1	103.50	1.2	103.60	103.50	-0.2	22,264	0.00%
2022/01/03	11.1	103.10	0	0.00	103.00	11.1	22,420	0.05%
2021/12/29	1	104.50	0	0.00	105.00	1	23,058	0.00%
2021/12/28	2	105.25	3	105.17	105.50	-1	23,528	0.00%
2021/12/27	0	0.00	3	104.50	104.50	-3	23,690	-0.01%
2021/12/24	0	0.00	1	104.50	104.00	-1	24,112	0.00%
2021/12/23	3	104.00	7	104.00	104.00	-4	24,295	-0.02%
2021/12/22	0.1	104.00	6	103.67	103.50	-5.9	24,599	-0.02%
2021/12/21	2	103.50	2	103.75	104.50	0	24,777	0.00%
2021/12/20	3	103.17	0	0.00	103.00	3	24,788	0.01%
2021/12/17	2	103.01	2	103.50	103.50	0	24,743	0.00%
2021/12/16	4	103.75	0	0.00	103.50	4	24,530	0.02%
2021/12/15	1	104.00	0	0.00	105.00	1	24,606	0.00%
2021/12/14	0	0.00	1	104.00	104.50	-1	24,867	0.00%
2021/12/13	1	104.50	0	0.00	104.50	1	24,882	0.00%
2021/12/08	1	106.00	1	106.00	105.00	0	25,632	0.00%
2021/12/07	1	106.00	1	106.00	106.00	0	25,267	0.00%
2021/12/06	0	0.00	2	106.00	106.50	-2	25,185	-0.01%
2021/12/03	0	0.00	1	105.50	105.00	-1	25,281	0.00%
2021/12/02	2	106.25	3	106.17	105.00	-1	25,365	0.00%
2021/12/01	1	103.50	2	105.00	105.50	-1	25,219	0.00%
2021/11/30	1	103.00	1	105.00	103.50	0	25,243	0.00%
2021/11/29	2	103.50	2	103.75	103.50	0	24,913	0.00%
2021/11/26	2.5	104.00	0	0.00	103.50	2.5	24,820	0.01%
2021/11/25	8.1	105.99	0.1	105.50	105.00	8	24,927	0.03%
2021/11/24	6	105.75	0	0.00	105.50	6	24,868	0.02%
2021/11/22	5	106.90	3	106.50	106.50	2	24,446	0.01%
2021/11/19	2	107.00	4.8	107.19	106.50	-2.8	24,384	-0.01%
2021/11/18	3	106.67	3	106.50	107.00	0	24,337	0.00%
2021/11/17	6	107.17	2	107.00	107.00	4	24,205	0.02%
2021/11/16	3	108.00	0	0.00	108.00	3	24,180	0.01%
2021/11/15	1	108.50	0	0.00	108.00	1	24,775	0.00%
2021/11/12	1	109.00	0	0.00	109.00	1	24,877	0.00%
2021/11/10	0	0.00	3.1	108.98	109.00	-3.1	25,126	-0.01%
2021/11/09	3	107.50	0	0.00	108.00	3	25,521	0.01%
2021/11/08	3	107.33	3	107.17	107.50	0	25,431	0.00%
2021/11/05	3	109.00	2	108.25	109.00	1	25,877	0.00%
2021/11/04	6	108.00	0	0.00	108.00	6	26,297	0.02%
2021/11/02	1	107.50	2	108.00	107.50	-1	26,978	0.00%
2021/11/01	2	106.75	1.3	106.60	106.50	0.7	26,974	0.00%
2021/10/29	3	107.00	0	0.00	107.00	3	27,025	0.01%
2021/10/28	0	0.00	6	108.17	108.50	-6	27,041	-0.02%
2021/10/27	2	108.00	0	0.00	108.00	2	27,205	0.01%
2021/10/26	1	109.00	3	109.00	109.00	-2	27,413	-0.01%
2021/10/25	0	0.00	2	108.00	108.00	-2	27,459	-0.01%
2021/10/22	1	107.50	0	0.00	107.50	1	27,653	0.00%
2021/10/20	4	107.13	0	0.00	107.50	4	27,916	0.01%
2021/10/19	2	107.25	2	107.25	107.00	0	27,785	0.00%
2021/10/18	12	110.54	11	108.05	107.50	1	28,334	0.00%
2021/10/15	8	109.00	9	109.17	109.50	-1	28,682	0.00%
2021/10/14	0	0.00	1	106.50	106.50	-1	28,303	0.00%
2021/10/13	1	105.50	3	105.50	105.50	-2	28,537	-0.01%
2021/10/12	3	105.33	2	104.75	105.00	1	28,786	0.00%
2021/10/08	3	107.67	0	0.00	108.00	3	29,185	0.01%
2021/10/07	1	106.50	6	106.00	107.00	-5	29,179	-0.02%
2021/10/06	2	104.00	1	104.50	103.00	1	29,150	0.00%
2021/10/05	4.1	101.76	6	101.50	101.50	-1.9	28,786	-0.01%
2021/10/04	3	103.00	3.1	103.34	103.00	-0.1	28,567	0.00%
2021/10/01	8	103.50	3	103.50	103.00	5	28,543	0.02%
2021/09/30	1.1	105.09	2	105.25	105.00	-0.9	28,439	0.00%
2021/09/29	4.4	104.89	2	104.50	105.00	2.4	28,792	0.01%
2021/09/28	4.1	106.39	1	106.50	106.50	3.1	29,592	0.01%
2021/09/27	0	0.00	1.9	108.00	107.50	-1.9	29,497	-0.01%
2021/09/24	0.3	107.50	0	0.00	107.50	0.3	29,530	0.00%
2021/09/23	1	107.00	3	107.33	106.50	-2	29,793	-0.01%
2021/09/22	6.3	106.38	1	106.50	107.00	5.3	29,774	0.02%
2021/09/17	0.8	108.32	2	108.75	108.50	-1.2	29,528	0.00%
2021/09/16	2.3	108.28	0	0.00	107.50	2.3	29,476	0.01%
2021/09/15	2.8	109.32	4	109.50	108.50	-1.2	29,612	0.00%
2021/09/14	0.2	107.50	0	0.00	107.50	0.2	29,019	0.00%
2021/09/13	1	107.50	0	0.00	106.50	1	29,065	0.00%
2021/09/10	1	107.50	0	0.00	108.00	1	29,390	0.00%
2021/09/09	2	106.50	0	0.00	107.00	2	29,660	0.01%
2021/09/08	5.2	108.08	1	107.50	107.50	4.2	29,623	0.01%
2021/09/07	6.3	109.29	6	108.58	108.50	0.3	29,547	0.00%
2021/09/06	4	112.13	2	110.75	111.00	2	29,553	0.01%
2021/09/03	2	112.00	2	112.50	112.50	0	29,849	0.00%
2021/09/02	5	111.40	2.8	111.18	111.50	2.2	29,768	0.01%
2021/09/01	4	111.25	1	111.50	111.00	3	29,654	0.01%
2021/08/31	0	0.00	1	111.00	111.00	-1	29,587	0.00%
2021/08/30	1	108.00	2	108.75	109.00	-1	29,418	0.00%
2021/08/27	1	107.00	1	108.00	108.00	0	29,666	0.00%
2021/08/26	0	0.00	22	109.00	107.50	-22	29,835	-0.07%
2021/08/25	2	108.00	1	108.50	108.50	1	30,168	0.00%
2021/08/20	2	104.50	2	104.50	104.50	0	30,649	0.00%
2021/08/19	6.1	104.16	4	103.50	103.00	2.1	31,163	0.01%
2021/08/18	4	105.38	3	105.50	107.00	1	30,717	0.00%
2021/08/17	1	106.50	4	106.50	106.50	-3	31,031	-0.01%
2021/08/16	14	107.46	3	107.50	107.50	11	31,124	0.04%
2021/08/13	24	109.04	4	109.50	109.00	20	31,441	0.06%
2021/08/12	5	109.00	0	0.00	109.00	5	31,378	0.02%
2021/08/11	3	107.17	2	108.00	109.00	1	31,859	0.00%
2021/08/10	14	108.96	7	110.29	108.50	7	32,440	0.02%
2021/08/09	1	112.00	1	112.00	112.00	0	33,341	0.00%
2021/08/06	3	111.83	1	112.50	112.50	2	33,684	0.01%
2021/08/04	0	0.00	5.1	111.51	112.00	-5.1	36,329	-0.01%
2021/08/02	0	0.00	1	113.00	113.00	-1	37,640	0.00%
2021/07/30	0	0.00	2	110.25	110.00	-2	38,246	-0.01%
2021/07/29	0	0.00	1	111.00	111.00	-1	38,400	0.00%
2021/07/27	1	110.50	21	111.02	111.50	-20	40,042	-0.05%
2021/07/26	5	109.10	4	111.00	110.00	1	40,774	0.00%
2021/07/23	8	110.56	1.2	110.58	110.50	6.8	40,978	0.02%
2021/07/22	3	110.67	1	112.50	110.50	2	41,267	0.00%
2021/07/21	14	113.36	3	112.67	112.50	11	41,185	0.03%
2021/07/20	4	114.88	3	115.17	114.50	1	40,817	0.00%
2021/07/19	5.5	116.73	1	117.00	116.50	4.5	41,033	0.01%
2021/07/16	4	118.75	5	118.90	119.50	-1	41,627	0.00%
2021/07/15	6	119.00	24.5	118.90	119.50	-18.5	41,646	-0.04%
2021/07/14	1	117.00	7	117.07	116.00	-6	41,038	-0.01%
2021/07/13	1	116.00	24	116.48	116.50	-23	41,122	-0.06%
2021/07/12	1	115.00	0	0.00	115.00	1	41,396	0.00%
2021/07/09	27	113.98	1	114.00	114.00	26	41,770	0.06%
2021/07/08	2	115.25	3	115.50	115.50	-1	42,184	0.00%
2021/07/07	0	0.00	5	115.60	115.00	-5	42,614	-0.01%
2021/07/06	26	116.15	20	116.18	116.50	6	43,302	0.01%
2021/07/05	13.5	114.65	36.1	114.91	117.00	-22.6	43,911	-0.05%
2021/07/02	6	111.92	0	0.00	111.50	6	43,223	0.01%
2021/07/01	1	112.50	4	112.00	112.00	-3	43,510	-0.01%
2021/06/30	0	0.00	2	113.00	112.00	-2	43,940	0.00%
2021/06/29	21	112.00	5	112.00	111.50	16	45,039	0.04%
2021/06/28	10	111.75	0	0.00	111.50	10	46,909	0.02%
2021/06/25	5.6	113.89	3	114.33	113.00	2.6	47,286	0.01%
2021/06/24	3	112.33	2	112.75	113.00	1	47,379	0.00%
2021/06/23	1	110.50	1	111.50	111.50	0	47,741	0.00%
2021/06/22	3	108.67	4	109.00	108.50	-1	48,354	0.00%
2021/06/21	5	109.30	3	109.00	108.50	2	49,335	0.00%
2021/06/18	6	112.17	0	0.00	111.50	6	50,635	0.01%
2021/06/17	0	0.00	1	111.00	113.00	-1	51,947	0.00%
2021/06/16	3.1	111.85	1	112.00	111.50	2.1	54,351	0.00%
2021/06/15	0	0.00	1	112.50	113.00	-1	56,251	0.00%
2021/06/11	1.3	113.00	2	114.00	113.50	-0.7	58,242	0.00%
2021/06/10	0	0.00	2	111.50	110.50	-2	59,189	0.00%
2021/06/09	3	109.67	0	0.00	109.50	3	60,027	0.00%
2021/06/08	2	111.00	1	110.50	110.50	1	61,243	0.00%
2021/06/07	5	111.10	4	110.25	110.50	1	62,197	0.00%
2021/06/04	2	110.00	6	110.33	112.00	-4	62,654	-0.01%
2021/06/03	3	111.83	2	111.00	111.00	1	62,906	0.00%
2021/06/02	1	111.50	0	0.00	112.00	1	63,414	0.00%
2021/06/01	4	114.00	1	114.00	114.50	3	64,306	0.00%
2021/05/31	2	112.50	2	112.50	113.50	0	65,255	0.00%
2021/05/27	1	108.50	6	109.50	109.50	-5	66,575	-0.01%
2021/05/25	0	0.00	4	112.50	112.00	-4	69,013	-0.01%
2021/05/24	1	109.50	3	109.17	109.50	-2	69,079	0.00%
2021/05/21	7	108.14	2	109.50	109.50	5	69,408	0.01%
2021/05/19	0	0.00	1	105.00	105.00	-1	70,236	0.00%
2021/05/18	1	101.50	12	105.42	107.00	-11	70,231	-0.02%
2021/05/17	15	99.01	2	99.70	98.20	13	70,387	0.02%
2021/05/14	6	105.08	0	0.00	104.50	6	70,236	0.01%
2021/05/13	6	103.25	14	102.32	103.00	-8	70,571	-0.01%
2021/05/12	14	101.29	44.3	101.79	102.00	-30.3	70,334	-0.04%
2021/05/11	16.2	108.31	6	108.33	107.00	10.2	69,233	0.01%
2021/05/10	5	113.60	10.8	114.19	113.00	-5.8	69,994	-0.01%
2021/05/07	5	115.60	17	116.47	117.50	-12	72,312	-0.02%
2021/05/06	3	112.00	4.1	111.76	112.50	-1.1	73,359	0.00%
2021/05/05	10.1	111.85	1	112.00	110.00	9.1	74,195	0.01%
2021/05/04	14.1	110.22	4	109.75	108.50	10.1	75,249	0.01%
2021/05/03	8.2	113.18	12	113.29	112.50	-3.8	76,133	0.00%
2021/04/29	8	116.81	10	117.25	116.00	-2	78,603	0.00%
2021/04/28	20.1	117.13	5	117.50	117.00	15.1	79,282	0.02%
2021/04/27	9	119.11	0	0.00	118.50	9	80,842	0.01%
2021/04/26	88.9	119.42	54.1	117.61	117.50	34.8	81,368	0.04%
2021/04/23	55	118.44	54	118.95	119.00	1	82,262	0.00%
2021/04/22	16.1	119.40	6	119.00	117.50	10.1	84,441	0.01%
2021/04/21	2.1	120.02	0	0.00	120.00	2.1	88,574	0.00%
2021/04/20	0	0.00	6	121.58	122.00	-6	89,305	-0.01%
2021/04/19	6.1	121.99	2	121.50	121.50	4.1	90,633	0.00%
2021/04/16	55	122.58	10.6	122.91	123.50	44.4	91,260	0.05%
2021/04/15	18	120.14	2	120.75	121.00	16	92,273	0.02%
2021/04/14	7	121.79	7	120.14	121.50	0	93,500	0.00%
2021/04/13	6	122.67	6	121.75	122.50	0	96,281	0.00%
2021/04/12	18.6	120.30	2	121.25	120.50	16.6	99,322	0.02%
2021/04/09	11.8	120.63	3	121.17	120.00	8.8	102,027	0.01%
2021/04/08	9	122.22	29	122.38	122.50	-20	101,224	-0.02%
2021/04/07	6.1	123.01	0	0.00	123.50	6.1	101,243	0.01%
2021/04/06	5.3	123.12	1	123.00	122.50	4.3	101,439	0.00%
2021/04/01	24	121.63	11	121.55	121.50	13	101,864	0.01%
2021/03/31	28.3	125.07	50	124.26	124.00	-21.7	102,143	-0.02%
2021/03/30	5.7	128.87	16	129.09	129.50	-10.3	100,661	-0.01%
2021/03/29	14.1	128.18	10	128.50	128.50	4.1	100,823	0.00%
2021/03/26	5	126.50	2.9	127.00	126.50	2.1	101,700	0.00%
2021/03/25	30	126.82	16.5	127.94	126.50	13.5	101,299	0.01%
2021/03/24	26	128.48	303.6	129.50	128.00	-277.6	100,686	-0.28%	大賣/鉅額交易
2021/03/23	528	133.46	235	130.92	130.50	293	99,806	0.29%	大買/大賣/鉅額交易
2021/03/22	13	125.81	130.4	127.06	130.00	-117.4	98,701	-0.12%	大賣/鉅額交易
2021/03/19	20.2	124.97	22	125.36	123.50	-1.8	97,546	0.00%
2021/03/18	35.3	130.11	116	129.55	129.50	-80.7	95,637	-0.08%	大賣/
2021/03/17	427	125.79	324	125.67	126.00	103	94,357	0.11%	大買/大賣/鉅額交易
2021/03/16	65	122.15	70	122.95	123.00	-5	92,873	-0.01%
2021/03/15	0.3	120.00	3.8	120.26	121.00	-3.5	92,452	0.00%
2021/03/12	4	118.38	14	119.71	120.00	-10	93,263	-0.01%
2021/03/11	12	116.63	19	117.16	117.00	-7	94,385	-0.01%
2021/03/10	1	116.00	1	115.50	115.50	0	93,926	0.00%
2021/03/09	3	114.17	5	113.80	115.00	-2	93,640	0.00%
2021/03/08	0.2	114.00	2	114.25	113.50	-1.8	93,481	0.00%
2021/03/05	7	113.57	9	115.06	115.00	-2	92,985	0.00%
2021/03/04	9	113.28	10	114.20	114.50	-1	92,545	0.00%
2021/03/03	14	114.79	31	114.65	115.50	-17	91,575	-0.02%
2021/03/02	7	113.71	1	113.00	112.00	6	90,689	0.01%
2021/02/26	55.4	112.34	0	0.00	112.00	55.4	90,179	0.06%
2021/02/25	3	115.67	27.1	115.13	116.50	-24.1	88,553	-0.03%
2021/02/24	19.2	112.20	12.1	113.11	110.50	7.2	87,097	0.01%
2021/02/23	5	109.80	8.1	110.20	111.50	-3.1	86,598	0.00%
2021/02/22	10.1	111.74	1	112.00	111.00	9.1	86,137	0.01%
2021/02/19	19	110.29	5	110.50	110.00	14	85,645	0.02%
2021/02/18	5	113.40	4	113.25	113.00	1	84,850	0.00%
2021/02/17	12	114.21	16.6	113.70	114.00	-4.6	84,908	-0.01%
2021/02/05	14	114.11	21	115.05	113.50	-7	83,928	-0.01%
2021/02/04	12.2	114.04	14	113.96	114.00	-1.8	83,134	0.00%
2021/02/03	1	116.50	13	117.58	116.50	-12	82,680	-0.01%
2021/02/02	45	116.02	17	116.44	116.50	28	82,107	0.03%
2021/02/01	9	110.50	4	109.38	113.00	5	81,389	0.01%
2021/01/29	19	115.03	17	116.74	111.50	2	79,640	0.00%
2021/01/28	7	119.36	24	119.29	118.50	-17	76,874	-0.02%
2021/01/27	13	123.85	15	123.13	123.00	-2	75,136	0.00%
2021/01/26	24.1	121.79	46	122.33	122.00	-21.9	73,916	-0.03%
2021/01/25	36.1	121.36	37	120.34	123.00	-0.9	72,070	0.00%
2021/01/22	35	120.54	46.6	120.17	121.50	-11.6	70,174	-0.02%
2021/01/21	21	115.83	13.3	116.80	117.00	7.7	67,021	0.01%
2021/01/20	32.1	116.42	20	116.88	114.50	12.1	66,129	0.02%
2021/01/19	30.5	115.05	14.2	115.00	115.00	16.3	64,197	0.03%
2021/01/18	10	113.45	0	0.00	114.00	10	63,005	0.02%
2021/01/15	16.1	114.81	38.8	115.76	115.50	-22.7	61,737	-0.04%
2021/01/14	38	114.86	111.5	113.64	116.00	-73.5	59,302	-0.12%	大賣/
2021/01/13	18	106.11	22.8	105.71	106.50	-4.8	54,542	-0.01%
2021/01/12	13	104.31	3	103.67	104.00	10	53,983	0.02%
2021/01/11	12	107.83	42	107.48	107.50	-30	53,647	-0.06%
2021/01/08	31	107.40	29.1	107.89	108.00	1.9	53,291	0.00%
2021/01/07	26.6	107.10	20	106.88	107.00	6.6	51,832	0.01%
2021/01/06	67	105.46	65	106.28	105.00	2	50,561	0.00%
2021/01/05	63.2	102.87	57.4	102.99	104.00	5.8	47,274	0.01%
2021/01/04	38	97.38	61	96.08	99.90	-23	44,037	-0.05%
2020/12/31	3	91.60	6	91.68	92.00	-3	40,427	-0.01%
2020/12/30	0	0.00	6.3	91.40	91.60	-6.3	40,179	-0.02%
2020/12/29	8	91.15	3	90.93	90.40	5	39,796	0.01%
2020/12/28	18	92.44	15.1	92.36	91.80	2.9	39,355	0.01%
2020/12/25	13	91.48	43.1	91.44	91.80	-30.1	38,556	-0.08%
2020/12/24	14	89.43	24	89.55	89.60	-10	37,188	-0.03%
2020/12/23	3	88.57	20	88.83	88.80	-17	37,032	-0.05%
2020/12/22	28	88.67	21	89.63	87.70	7	36,732	0.02%
2020/12/21	1	87.40	51	87.12	88.00	-50	36,124	-0.14%
2020/12/18	13	87.85	3	87.70	87.70	10	35,941	0.03%
2020/12/17	0	0.00	51	88.00	87.80	-51	35,866	-0.14%
2020/12/16	1	87.60	1	88.00	88.20	0	35,716	0.00%
2020/12/15	3	86.63	7	86.77	87.10	-4	35,463	-0.01%
2020/12/14	10.5	88.19	1	88.80	87.70	9.5	35,162	0.03%
2020/12/11	17	86.99	6	86.70	87.60	11	34,666	0.03%
2020/12/10	4	87.85	8	87.90	87.70	-4	33,930	-0.01%
2020/12/09	4	88.70	12	88.98	89.00	-8	33,480	-0.02%
2020/12/08	76.5	88.68	90.4	88.32	87.60	-13.9	32,621	-0.04%
2020/12/07	77	86.67	54	86.14	87.90	23	31,140	0.07%
2020/12/04	6	82.92	22	83.00	82.90	-16	28,798	-0.06%
2020/12/03	7	82.06	42	82.14	82.00	-35	28,368	-0.12%
2020/12/02	34	82.71	0	0.00	82.70	34	28,204	0.12%
2020/12/01	3	82.50	13	82.83	82.90	-10	28,227	-0.04%
2020/11/30	11.3	82.07	0	0.00	82.30	11.3	28,504	0.04%
2020/11/27	10.6	82.79	1.4	82.60	82.60	9.2	27,917	0.03%
2020/11/26	0	0.00	1	83.00	83.00	-1	27,869	0.00%
2020/11/25	0	0.00	11.1	81.76	82.00	-11.1	27,823	-0.04%
2020/11/24	16	82.20	11	82.20	82.00	5	27,853	0.02%
2020/11/23	10	82.60	24	82.93	82.90	-14	27,877	-0.05%
2020/11/20	11	82.43	0	0.00	82.50	11	27,738	0.04%
2020/11/19	9	82.78	0	0.00	82.90	9	27,618	0.03%
2020/11/18	12	83.18	9	83.09	83.20	3	27,595	0.01%
2020/11/17	3	82.80	11.9	82.47	83.00	-8.9	27,491	-0.03%
2020/11/16	5	82.60	11	82.52	82.60	-6	27,885	-0.02%
2020/11/13	51	81.51	135	81.69	81.40	-84	27,577	-0.30%	大賣/
2020/11/12	9	81.16	1	81.20	81.90	8	27,494	0.03%
2020/11/11	26	81.39	7.6	81.12	81.60	18.4	27,213	0.07%
2020/11/10	64	80.62	30	80.97	80.80	34	27,174	0.13%
2020/11/09	0	0.00	18	80.86	81.20	-18	28,235	-0.06%
2020/11/06	1	79.60	11	79.68	79.70	-10	28,321	-0.04%
2020/11/05	1	79.10	1	79.10	79.00	0	28,488	0.00%
2020/11/04	140	78.99	12	79.04	78.80	128	29,073	0.44%	大買/鉅額交易
2020/11/03	10	78.35	0	0.00	78.30	10	29,122	0.03%
2020/11/02	0	0.00	1	78.00	78.30	-1	29,432	0.00%
2020/10/29	7	77.66	5	78.04	78.00	2	29,550	0.01%
2020/10/28	17.1	79.00	11	78.75	78.30	6.1	30,059	0.02%
2020/10/27	7	79.56	126	79.71	80.00	-119	30,234	-0.39%	大賣/鉅額交易
2020/10/23	1.2	80.62	1	80.70	80.70	0.2	31,049	0.00%
2020/10/22	1	80.70	2	80.30	80.80	-1	32,073	0.00%
2020/10/21	13.1	80.45	1	80.60	80.40	12.1	32,779	0.04%
2020/10/20	4	81.23	10	81.53	81.40	-6	33,058	-0.02%
2020/10/19	12	81.00	31	80.94	81.30	-19	33,610	-0.06%
2020/10/16	0	0.00	8	79.70	78.60	-8	33,408	-0.02%
2020/10/15	3	78.10	0	0.00	78.10	3	33,847	0.01%
2020/10/14	10	78.30	0	0.00	78.00	10	34,602	0.03%
2020/10/13	1	78.20	14	79.01	78.90	-13	34,800	-0.04%
2020/10/12	47	78.50	2	78.70	78.70	45	35,259	0.13%
2020/10/08	0.8	78.00	0	0.00	78.00	0.8	35,425	0.00%
2020/10/07	19	77.56	0	0.00	77.40	19	35,744	0.05%
2020/10/06	1	77.80	1	77.80	77.80	0	36,066	0.00%
2020/10/05	10	77.80	2	78.05	77.70	8	36,653	0.02%
2020/09/30	1	77.50	11	77.63	77.40	-10	37,159	-0.03%
2020/09/29	0	0.00	34	78.14	77.00	-34	37,455	-0.09%
2020/09/28	10	76.75	0	0.00	76.90	10	37,793	0.03%
2020/09/25	4	74.80	6	74.60	74.30	-2	38,001	-0.01%
2020/09/24	25	75.38	0	0.00	75.00	25	38,076	0.07%
2020/09/23	10	76.67	0	0.00	76.70	10	37,687	0.03%
2020/09/22	1	76.70	0	0.00	76.80	1	38,132	0.00%
2020/09/21	1	77.60	0	0.00	77.40	1	38,706	0.00%
2020/09/18	1	77.90	0	0.00	77.60	1	40,000	0.00%
2020/09/17	2	78.05	0	0.00	78.10	2	40,947	0.00%
2020/09/16	2	79.20	1	78.90	78.80	1	41,362	0.00%
2020/09/15	1	79.00	0	0.00	79.10	1	41,339	0.00%
2020/09/14	0	0.00	12	79.30	79.40	-12	41,646	-0.03%
2020/09/11	1	78.20	1	78.50	78.50	0	41,491	0.00%
2020/09/10	0.8	78.50	3	78.20	78.50	-2.2	41,523	-0.01%
2020/09/09	4	77.10	2	77.00	77.90	2	41,410	0.00%
2020/09/04	5	76.94	3	77.00	76.90	2	41,954	0.00%
2020/09/03	5	78.68	2	78.65	77.70	3	41,789	0.01%
2020/09/01	9	76.62	0	0.00	77.00	9	42,211	0.02%
2020/08/31	3	77.30	0	0.00	76.90	3	42,474	0.01%
2020/08/28	11	77.43	1	77.80	77.50	10	42,692	0.02%
2020/08/27	8	77.90	0	0.00	77.50	8	42,988	0.02%
2020/08/26	8	78.15	0	0.00	78.20	8	43,281	0.02%
2020/08/25	2	78.10	2.1	78.26	78.30	-0.1	43,441	0.00%
2020/08/24	2	77.80	1	77.90	77.60	1	43,891	0.00%
2020/08/21	2	78.10	0	0.00	78.20	2	43,964	0.00%
2020/08/20	4	77.68	2	77.00	77.10	2	43,929	0.00%
2020/08/19	1	79.60	2	80.30	79.30	-1	43,368	0.00%
2020/08/18	1	79.50	11	80.15	79.80	-10	43,283	-0.02%
2020/08/17	2	80.20	7	80.53	80.20	-5	43,604	-0.01%
2020/08/14	44	80.18	12	79.99	80.40	32	43,618	0.07%
2020/08/13	33	79.85	1	81.00	79.50	32	43,559	0.07%
2020/08/12	27	80.72	32.2	81.13	81.40	-5.2	42,948	-0.01%
2020/08/11	10	79.94	3	80.73	79.80	7	43,139	0.02%
2020/08/10	4.2	80.17	8.8	80.52	80.50	-4.6	43,407	-0.01%
2020/08/07	8	78.71	0	0.00	78.30	8	43,275	0.02%
2020/08/06	3	79.30	13	78.82	79.00	-10	43,625	-0.02%
2020/08/05	1	78.10	8	78.01	77.90	-7	43,829	-0.02%
2020/08/04	11	77.89	23	77.88	78.10	-12	44,340	-0.03%
2020/08/03	32	77.93	0	0.00	77.10	32	44,597	0.07%
2020/07/31	9	79.06	21	79.08	78.40	-12	44,108	-0.03%
2020/07/30	99	78.01	5	77.90	78.00	94	43,832	0.21%
2020/07/29	14	78.44	50	79.00	78.00	-36	43,666	-0.08%
2020/07/28	25.1	78.01	20	78.40	78.40	5.1	43,848	0.01%
2020/07/27	39.2	78.76	10	78.27	78.00	29.2	43,342	0.07%
2020/07/24	37	81.11	7	81.34	80.00	30	42,760	0.07%
2020/07/23	23	81.77	0	0.00	82.10	23	42,348	0.05%
2020/07/22	1	85.60	9	85.49	85.90	-8	41,517	-0.02%
2020/07/21	8	85.39	5.9	85.39	85.30	2.1	40,594	0.01%
2020/07/20	5	86.12	5	86.08	86.80	0	39,798	0.00%
2020/07/17	5.1	88.20	269	88.30	88.00	-264	39,066	-0.68%	大賣/鉅額交易
2020/07/16	2	87.30	3	87.03	87.60	-1	39,095	0.00%
2020/07/15	0	0.00	8	86.80	86.60	-8	38,790	-0.02%
2020/07/14	0	0.00	6	86.50	86.30	-6	39,163	-0.02%
2020/07/13	1	85.90	4	86.25	86.70	-3	39,298	-0.01%
2020/07/10	5	85.44	15	85.57	84.80	-10	39,392	-0.03%
2020/07/09	10	86.71	1	87.10	86.20	9	39,134	0.02%
2020/07/08	7	87.04	8	86.90	87.00	-1	38,728	0.00%
2020/07/07	3	86.27	2	86.20	87.00	1	38,430	0.00%
2020/07/06	1	86.60	8.2	86.35	86.40	-7.2	38,484	-0.02%
2020/07/03	3	85.27	1	85.20	85.30	2	39,251	0.01%
2020/07/02	6	85.73	3	85.67	86.00	3	39,318	0.01%
2020/07/01	0	0.00	2	86.60	85.90	-2	39,567	-0.01%
2020/06/30	1	86.00	19	86.20	86.30	-18	39,234	-0.05%
2020/06/29	8	85.09	7	84.54	85.20	1	38,911	0.00%
2020/06/24	12	83.33	15	82.63	83.50	-3	37,861	-0.01%
2020/06/23	7.3	80.00	15	80.05	80.20	-7.7	37,387	-0.02%
2020/06/22	0.1	78.90	0	0.00	78.90	0.1	37,269	0.00%
2020/06/19	0	0.00	8	78.40	78.80	-8	37,883	-0.02%
2020/06/18	2	78.00	25	77.92	78.50	-23	37,988	-0.06%
2020/06/17	1	78.40	0.4	78.20	78.20	0.6	38,713	0.00%
2020/06/16	2	77.80	2.8	78.09	78.40	-0.8	40,122	0.00%
2020/06/15	3	77.43	2	77.60	77.00	1	41,533	0.00%
2020/06/12	28	77.31	2	77.65	78.00	26	42,349	0.06%
2020/06/11	15	79.11	10	79.58	78.60	5	42,992	0.01%
2020/06/10	7	79.71	0.7	79.70	79.90	6.3	43,388	0.01%
2020/06/09	7	79.36	4	79.48	79.50	3	44,767	0.01%
2020/06/08	1	79.50	22	79.54	79.70	-21	45,559	-0.05%
2020/06/04	1	78.50	3	78.10	78.40	-2	45,232	0.00%
2020/06/03	1	78.30	35	78.14	78.10	-34	45,254	-0.08%
2020/06/02	0	0.00	30	77.15	77.10	-30	45,186	-0.07%
2020/06/01	1	76.20	1	76.60	76.20	0	45,106	0.00%
2020/05/29	1	74.30	1	75.40	75.80	0	45,158	0.00%
2020/05/28	0	0.00	12	75.52	75.30	-12	44,994	-0.03%
2020/05/27	3	75.17	1	75.30	75.30	2	45,453	0.00%
2020/05/26	0	0.00	14	74.69	74.80	-14	45,969	-0.03%
2020/05/25	18	72.91	2	73.00	73.60	16	46,216	0.03%
2020/05/22	4	73.70	86	73.88	73.60	-82	46,552	-0.18%
2020/05/21	1	74.40	1	74.71	74.70	0	46,325	0.00%
2020/05/20	4	74.68	3	74.53	74.50	1	46,417	0.00%
2020/05/19	12	75.13	0	0.00	74.80	12	46,489	0.03%
2020/05/18	51	75.45	92	75.12	75.00	-41	46,100	-0.09%
2020/05/15	12	77.93	14	77.00	77.10	-2	45,526	0.00%
2020/05/14	48	78.26	25	78.20	78.20	23	45,023	0.05%
2020/05/13	15	78.24	1.1	78.45	78.80	13.9	44,680	0.03%
2020/05/12	39	77.51	20	77.70	77.30	19	44,565	0.04%
2020/05/11	1	78.60	13	78.35	78.90	-12	44,747	-0.03%
2020/05/08	0	0.00	4	76.48	76.20	-4	44,242	-0.01%
2020/05/07	1	74.70	13	74.86	75.20	-12	44,308	-0.03%
2020/05/06	1	74.40	0	0.00	74.30	1	44,218	0.00%
2020/05/05	2	74.35	0	0.00	74.10	2	44,492	0.00%
2020/05/04	13	74.48	0	0.00	74.50	13	44,768	0.03%
2020/04/30	17	76.31	8	76.70	77.00	9	44,694	0.02%
2020/04/29	0	0.00	25	75.88	75.60	-25	44,975	-0.06%
2020/04/28	1.1	75.02	4	75.00	75.20	-2.9	45,609	-0.01%
2020/04/27	2	74.90	4	74.88	74.90	-2	47,798	0.00%
2020/04/24	6	73.80	0	0.00	73.80	6	47,910	0.01%
2020/04/23	1	74.00	0	0.00	74.00	1	48,896	0.00%
2020/04/22	1	73.80	2	72.80	73.90	-1	48,768	0.00%
2020/04/21	42	74.14	28	74.05	73.50	14	48,703	0.03%
2020/04/20	20	75.95	3	76.17	76.20	17	48,171	0.04%
2020/04/17	4	75.65	13	76.31	75.80	-9	48,024	-0.02%
2020/04/16	4	74.55	0	0.00	74.00	4	47,392	0.01%
2020/04/15	16	74.46	4	74.30	74.10	12	47,157	0.03%
2020/04/14	1	74.01	2	74.10	74.40	-1	47,387	0.00%
2020/04/13	7	73.20	0	0.00	73.10	7	47,485	0.01%
2020/04/10	16	73.56	6	73.50	73.90	10	47,506	0.02%
2020/04/09	1	74.00	6	74.87	74.00	-5	47,817	-0.01%
2020/04/08	15	74.28	32	74.44	75.00	-17	47,242	-0.04%
2020/04/07	14	71.01	1	71.20	71.20	13	45,981	0.03%
2020/04/06	1.1	69.77	0	0.00	70.20	1.1	45,466	0.00%
2020/04/01	0	0.00	9	70.04	70.00	-9	44,975	-0.02%
2020/03/31	8	70.19	15	70.10	69.90	-7	44,733	-0.02%
2020/03/30	11	69.27	2.6	69.55	70.00	8.4	44,283	0.02%
2020/03/27	5	70.66	1	71.10	70.10	4	43,919	0.01%
2020/03/26	17	70.76	1	70.90	71.00	16	43,204	0.04%
2020/03/25	55	72.07	75	71.83	71.40	-20	43,208	-0.05%
2020/03/24	41	70.00	2	69.65	69.40	39	42,793	0.09%
2020/03/23	13	67.96	3	68.03	67.50	10	43,074	0.02%
2020/03/20	20	69.33	21	69.98	70.80	-1	42,561	0.00%
2020/03/19	29	66.82	36	68.03	66.30	-7	41,412	-0.02%
2020/03/18	5	70.44	1	70.90	70.00	4	40,185	0.01%
2020/03/17	53	71.24	20	71.29	70.60	33	39,472	0.08%
2020/03/16	1.2	72.00	1.8	72.54	71.10	-0.6	38,858	0.00%
2020/03/13	27.7	70.99	21	71.84	74.60	6.7	38,007	0.02%
2020/03/12	11.1	75.72	1.7	76.37	74.70	9.4	36,846	0.03%
2020/03/11	8	78.89	0	0.00	78.60	8	35,761	0.02%
2020/03/10	2	78.95	1.9	79.55	79.40	0.1	35,582	0.00%
2020/03/09	3	79.37	0	0.00	79.10	3	35,358	0.01%
2020/03/06	3	80.83	0	0.00	80.80	3	35,166	0.01%
2020/03/05	1	82.70	2	83.20	82.70	-1	35,040	0.00%
2020/03/04	7.1	81.55	61	81.20	81.70	-53.9	35,049	-0.15%
2020/03/03	1	80.90	1	81.30	81.00	0	34,888	0.00%
2020/03/02	9	79.04	2	78.30	79.20	7	34,638	0.02%
2020/02/27	17	80.32	2	80.60	80.30	15	34,937	0.04%
2020/02/26	1	80.80	30	81.00	81.10	-29	34,982	-0.08%
2020/02/25	35	82.26	6	82.62	82.30	29	34,763	0.08%
2020/02/24	230	80.48	1	80.80	80.70	229	34,847	0.66%	大買/鉅額交易
2020/02/21	13	81.85	3	82.00	81.70	10	35,036	0.03%
2020/02/20	40	82.80	0	0.00	82.80	40	36,338	0.11%
2020/02/19	0	0.00	2	83.50	83.80	-2	36,346	-0.01%
2020/02/18	2	83.10	10	83.30	83.40	-8	36,642	-0.02%
2020/02/17	3	83.83	1	84.00	83.90	2	37,750	0.01%
2020/02/13	2	85.70	3	85.43	84.70	-1	39,439	0.00%
2020/02/12	0	0.00	3	84.33	85.50	-3	40,708	-0.01%
2020/02/11	0	0.00	1	82.80	82.90	-1	41,559	0.00%
2020/02/10	5	80.76	28	81.24	82.00	-23	42,608	-0.05%
2020/02/07	0	0.00	0.8	82.90	82.90	-0.8	43,602	0.00%
2020/02/06	2	82.75	2	83.20	83.60	0	45,059	0.00%
2020/02/05	1	82.00	1	82.50	82.20	0	46,922	0.00%
2020/02/04	5	82.76	3	83.57	82.20	2	48,200	0.00%
2020/02/03	6	79.23	13.5	79.61	82.20	-7.5	48,094	-0.02%
2020/01/31	8	83.78	7	83.33	83.20	1	47,505	0.00%
2020/01/30	144	84.74	186	83.62	83.10	-42	47,070	-0.09%	大買/大賣/
2020/01/20	0	0.00	22	92.54	92.30	-22	44,925	-0.05%
2020/01/17	14	91.94	13.8	92.08	92.30	0.2	44,926	0.00%
2020/01/16	0	0.00	3	90.00	90.00	-3	44,307	-0.01%
2020/01/15	1	89.50	2	90.10	89.90	-1	45,467	0.00%
2020/01/13	1	89.00	0	0.00	89.60	1	46,698	0.00%
2020/01/10	2	88.40	5	88.46	89.00	-3	47,630	-0.01%
2020/01/09	1	87.60	10	87.10	87.10	-9	48,452	-0.02%
2020/01/08	4	87.13	18	86.89	86.50	-14	48,573	-0.03%
2020/01/07	1.8	89.27	50	89.13	89.10	-48.2	48,302	-0.10%
2020/01/06	0	0.00	2.9	90.64	90.50	-2.9	48,395	-0.01%
2020/01/03	2	91.00	4	91.50	91.60	-2	48,271	0.00%
2020/01/02	1	90.50	1	91.50	90.80	0	48,116	0.00%
2019/12/31	0	0.00	1	91.00	90.80	-1	48,193	0.00%
2019/12/27	1	91.20	17	91.61	91.50	-16	48,462	-0.03%
2019/12/24	0	0.00	1	91.10	90.90	-1	49,384	0.00%
2019/12/20	0	0.00	1	91.10	91.10	-1	49,578	0.00%
2019/12/19	0	0.00	4	91.73	92.20	-4	49,260	-0.01%
2019/12/18	4	92.33	14.2	92.15	92.40	-10.2	48,958	-0.02%
2019/12/17	1	91.10	1	91.10	91.60	0	48,539	0.00%
2019/12/16	1	91.30	9	91.67	91.60	-8	48,561	-0.02%
2019/12/13	2	91.45	0	0.00	91.00	2	48,552	0.00%
2019/12/12	6	91.63	10	91.29	91.00	-4	48,727	-0.01%
2019/12/11	0	0.00	3.5	91.06	91.30	-3.5	48,865	-0.01%
2019/12/06	2	89.80	2	90.15	90.50	0	49,472	0.00%
2019/12/05	11	89.97	11	89.94	89.90	0	49,467	0.00%
2019/12/04	34	89.01	36.6	89.36	89.50	-2.6	49,622	-0.01%
2019/12/03	4	89.08	12	89.83	90.00	-8	49,672	-0.02%
2019/12/02	7	88.51	63	87.66	88.60	-56	49,485	-0.11%
2019/11/29	8.1	89.24	0	0.00	88.50	8.1	49,213	0.02%
2019/11/28	2	89.80	6	90.33	89.80	-4	48,897	-0.01%
2019/11/27	13	90.24	4.7	90.48	90.60	8.3	49,237	0.02%
2019/11/26	1	89.80	12.8	89.82	89.90	-11.8	49,243	-0.02%
2019/11/25	6	89.40	14	90.47	89.60	-8	48,294	-0.02%
2019/11/22	16	91.78	17	91.68	91.40	-1	47,978	0.00%
2019/11/21	2	91.00	9	91.29	92.50	-7	47,972	-0.01%
2019/11/20	5	91.60	13.3	92.23	91.90	-8.3	47,375	-0.02%
2019/11/19	16	92.18	37	92.29	92.80	-21	47,024	-0.04%
2019/11/18	0	0.00	22	90.21	90.50	-22	45,679	-0.05%
2019/11/15	1	90.70	6	90.22	90.10	-5	45,397	-0.01%
2019/11/14	10	90.07	42	91.04	89.30	-32	45,007	-0.07%
2019/11/13	22.2	89.65	14	89.89	89.70	8.2	44,081	0.02%
2019/11/12	5	90.70	10	90.35	91.00	-5	43,699	-0.01%
2019/11/11	7	87.89	4	88.98	87.90	3	42,815	0.01%
2019/11/08	32	91.43	32	91.38	90.90	0	41,247	0.00%
2019/11/07	24	90.57	28.2	90.57	90.80	-4.2	39,749	-0.01%
2019/11/06	39	90.21	58.6	90.23	90.40	-19.6	38,542	-0.05%
2019/11/05	30	89.71	49	89.64	90.00	-19	37,282	-0.05%
2019/11/04	54	88.00	128.7	87.43	89.00	-74.7	36,054	-0.21%	大賣/
2019/11/01	17	84.01	24	83.61	84.80	-7	34,294	-0.02%
2019/10/31	11.3	81.24	9	80.90	80.60	2.3	33,093	0.01%
2019/10/30	17	79.98	21	80.19	80.20	-4	32,959	-0.01%
2019/10/29	7	80.76	7	81.04	80.80	0	32,835	0.00%
2019/10/28	1	80.00	16	80.18	80.10	-15	32,576	-0.05%
2019/10/25	19.1	79.85	5	80.20	80.20	14.1	32,470	0.04%
2019/10/24	21	80.76	70	80.76	80.50	-49	32,252	-0.15%
2019/10/23	9	80.06	13	80.20	80.50	-4	32,630	-0.01%
2019/10/22	8	79.05	13	79.15	79.50	-5	32,364	-0.02%
2019/10/21	1	76.70	4	76.93	77.60	-3	31,601	-0.01%
2019/10/18	13	77.65	20	77.63	76.90	-7	31,704	-0.02%
2019/10/17	171	76.80	49.1	76.25	77.20	121.9	30,791	0.40%	大買/鉅額交易
2019/10/16	11	74.85	4	74.98	75.00	7	29,769	0.02%
2019/10/15	65.3	74.98	73	74.74	74.70	-7.7	29,704	-0.03%
2019/10/14	3	74.10	4	74.30	74.50	-1	30,027	0.00%
2019/10/09	1	73.40	0	0.00	72.90	1	29,767	0.00%
2019/10/08	0	0.00	1	74.00	74.00	-1	29,894	0.00%
2019/10/07	46	73.83	3	73.77	73.40	43	29,759	0.14%
2019/10/04	3	72.10	1	72.40	72.70	2	29,672	0.01%
2019/10/03	1	71.90	0	0.00	72.00	1	29,708	0.00%
2019/10/02	33	72.30	11	72.29	72.30	22	29,572	0.07%
2019/10/01	56.4	72.48	0	0.00	72.60	56.4	29,331	0.19%
2019/09/27	6	73.48	1	73.60	73.20	5	28,815	0.02%
2019/09/26	2	74.10	0	0.00	74.00	2	28,901	0.01%
2019/09/24	3	74.73	14	74.92	74.90	-11	29,218	-0.04%
2019/09/20	0	0.00	4	74.20	74.50	-4	29,577	-0.01%
2019/09/19	14	73.73	5	73.98	73.50	9	29,314	0.03%
2019/09/18	15	74.46	0	0.00	74.40	15	29,144	0.05%
2019/09/17	2	74.55	4	74.80	74.60	-2	29,059	-0.01%
2019/09/16	4.7	75.50	35	75.69	76.00	-30.3	29,303	-0.10%
2019/09/12	38	75.88	25	75.35	76.00	13	29,068	0.04%
2019/09/11	4	74.30	3	74.67	74.50	1	28,869	0.00%
2019/09/10	1	74.50	0	0.00	74.10	1	28,884	0.00%
2019/09/09	4	74.65	0	0.00	74.70	4	29,030	0.01%
2019/09/06	7	75.26	2	75.35	75.00	5	29,372	0.02%
2019/09/05	4	74.90	1	74.80	74.90	3	29,587	0.01%
2019/09/04	0	0.00	1	74.20	74.30	-1	29,815	0.00%
2019/09/03	2	73.90	2	74.05	73.60	0	29,905	0.00%
2019/09/02	0	0.00	4	74.05	74.00	-4	30,251	-0.01%
2019/08/30	4	73.95	3	73.60	74.20	1	30,587	0.00%
2019/08/29	8.9	72.00	3	71.93	71.90	5.9	30,724	0.02%
2019/08/28	1.6	72.29	0	0.00	72.40	1.6	31,041	0.01%
2019/08/27	1.5	72.23	0	0.00	72.20	1.5	31,307	0.00%
2019/08/26	5.2	71.96	10	71.80	72.00	-4.8	31,562	-0.02%
2019/08/22	3	73.87	0	0.00	73.90	3	32,267	0.01%
2019/08/21	15	73.41	2	73.25	73.50	13	34,158	0.04%
2019/08/20	2	72.40	0	0.00	72.40	2	34,127	0.01%
2019/08/19	13	72.43	1	72.60	72.40	12	34,491	0.03%
2019/08/15	18	71.59	0	0.00	71.60	18	35,147	0.05%
2019/08/14	1	73.60	2	73.10	72.60	-1	35,268	0.00%
2019/08/13	0	0.00	1	73.00	72.90	-1	35,218	0.00%
2019/08/12	0	0.00	0.1	73.80	73.70	-0.1	35,749	0.00%
2019/08/07	3	73.20	1	73.00	72.90	2	37,306	0.01%
2019/08/06	29	73.15	3	72.43	73.30	26	37,843	0.07%
2019/08/05	31	73.12	10	73.10	72.80	21	37,786	0.06%
2019/08/02	12	75.60	26.1	75.73	75.50	-14.1	37,404	-0.04%
2019/08/01	25	77.80	2	78.10	77.90	23	37,162	0.06%
2019/07/31	25.2	78.04	0	0.00	78.60	25.2	37,041	0.07%
2019/07/30	0	0.00	5	78.30	77.80	-5	37,167	-0.01%
2019/07/29	4	78.20	4	78.45	78.40	0	37,511	0.00%
2019/07/26	6	78.40	30.7	78.31	78.40	-24.7	37,626	-0.07%
2019/07/25	11	78.32	13	78.28	78.60	-2	37,671	-0.01%
2019/07/24	57	81.24	41	81.21	81.30	16	37,192	0.04%
2019/07/23	41	80.58	22	80.98	80.90	19	36,534	0.05%
2019/07/22	15	80.25	30	80.50	80.60	-15	36,414	-0.04%
2019/07/19	3	79.50	26	79.78	79.30	-23	36,308	-0.06%
2019/07/18	12	79.12	0	0.00	79.00	12	36,773	0.03%
2019/07/17	18	79.86	6	79.92	79.30	12	37,533	0.03%
2019/07/16	6	79.98	48	80.11	80.00	-42	37,702	-0.11%
2019/07/15	5	77.18	1	76.70	78.10	4	38,121	0.01%
2019/07/12	12	77.67	17	77.66	77.60	-5	40,175	-0.01%
2019/07/11	4	78.20	0	0.00	78.20	4	41,245	0.01%
2019/07/09	6	78.28	0	0.00	77.90	6	43,101	0.01%
2019/07/08	3	78.63	6	78.82	79.00	-3	43,727	-0.01%
2019/07/05	0.2	78.20	3	77.97	78.20	-2.8	44,148	-0.01%
2019/07/04	3	77.80	1	77.70	77.70	2	44,538	0.00%
2019/07/03	5	78.00	0	0.00	77.50	5	44,768	0.01%
2019/07/02	1	79.00	0	0.00	79.10	1	45,091	0.00%
2019/07/01	1	78.90	3	79.50	79.40	-2	45,435	0.00%
2019/06/28	0	0.00	2	77.80	77.40	-2	46,469	0.00%
2019/06/27	0	0.00	2.1	77.55	77.40	-2.1	48,925	0.00%
2019/06/25	2	76.55	5	77.20	76.40	-3	48,862	-0.01%
2019/06/24	5	76.00	0	0.00	77.10	5	48,644	0.01%
2019/06/21	6.1	78.12	0	0.00	76.80	6.1	48,291	0.01%
2019/06/20	0	77.70	3	77.47	77.70	-3	47,665	-0.01%
2019/06/19	1	76.71	2	77.20	77.20	-1	47,481	0.00%
2019/06/17	14	76.10	5	76.14	76.40	9	46,586	0.02%
2019/06/14	1	74.80	3	74.97	75.10	-2	46,296	0.00%
2019/06/13	0	0.00	2	73.90	74.20	-2	45,938	0.00%
2019/06/12	7	72.49	1	72.80	73.70	6	45,892	0.01%
2019/06/11	0	0.00	11	72.25	72.40	-11	45,480	-0.02%
2019/06/10	7	71.70	3	72.07	72.10	4	45,277	0.01%
2019/06/06	14	71.13	10.8	71.31	71.10	3.2	44,971	0.01%
2019/06/05	7	71.56	0.2	71.50	71.00	6.8	44,606	0.02%
2019/06/04	7	72.47	0	0.00	71.80	7	44,249	0.02%
2019/06/03	1	73.40	2	73.20	73.40	-1	43,903	0.00%
2019/05/31	25	74.16	17	73.64	73.90	8	43,607	0.02%
2019/05/30	1	72.90	22	73.58	73.40	-21	42,989	-0.05%
2019/05/29	1	72.30	2	71.95	72.20	-1	42,844	0.00%
2019/05/28	4	71.35	0	0.00	71.20	4	42,521	0.01%
2019/05/27	8	71.54	4	71.15	71.40	4	40,574	0.01%
2019/05/24	4	71.45	0	0.00	71.40	4	40,541	0.01%
2019/05/23	26	71.65	2	72.35	71.50	24	40,262	0.06%
2019/05/22	3	74.07	0	0.00	74.00	3	39,723	0.01%
2019/05/21	1	75.30	0	0.00	75.00	1	39,988	0.00%
2019/05/20	3.1	74.81	1	76.00	75.00	2.1	39,825	0.01%
2019/05/17	4.2	75.39	2	76.15	74.70	2.2	39,707	0.01%
2019/05/16	2.1	77.75	13	77.67	75.90	-10.9	39,278	-0.03%
2019/05/15	19	77.75	2.7	77.97	77.80	16.3	38,512	0.04%
2019/05/14	49	79.56	0	0.00	79.70	49	37,886	0.13%
2019/05/13	16	81.58	5	82.60	81.20	11	37,563	0.03%
2019/05/10	2.1	83.38	1	85.00	83.70	1.1	37,575	0.00%
2019/05/09	13	84.45	1.1	85.05	84.30	11.9	37,560	0.03%
2019/05/08	0.1	85.90	0	0.00	85.90	0.1	37,350	0.00%
2019/05/07	0.4	86.50	26	86.12	86.60	-25.6	37,276	-0.07%
2019/05/06	7	85.53	1	84.90	84.90	6	37,269	0.02%
2019/05/03	10.5	86.76	0	0.00	88.20	10.5	36,812	0.03%
2019/05/02	2	86.60	13	86.72	86.90	-11	36,616	-0.03%
2019/04/30	3	86.50	0	0.00	86.90	3	36,365	0.01%
2019/04/29	18	88.43	2	87.75	87.80	16	36,026	0.04%
2019/04/26	2.1	87.05	0	0.00	87.40	2.1	35,703	0.01%
2019/04/25	0.6	86.80	1	86.20	86.80	-0.4	35,423	0.00%
2019/04/24	17	87.11	2	87.50	86.90	15	35,170	0.04%
2019/04/23	11	87.58	7.8	87.62	88.30	3.2	34,864	0.01%
2019/04/22	6	88.63	59	88.07	87.80	-53	34,003	-0.16%
2019/04/19	7	89.01	89.8	89.43	88.90	-82.8	33,706	-0.25%
2019/04/18	102.8	93.60	70.4	92.51	91.60	32.4	32,619	0.10%	大買/
2019/04/17	7.2	91.31	48.6	91.41	91.80	-41.4	30,553	-0.14%
2019/04/16	17	90.38	11.2	90.14	89.90	5.9	29,346	0.02%
2019/04/15	5.4	88.82	12	88.78	89.30	-6.6	28,411	-0.02%
2019/04/12	0	0.00	9	86.39	86.50	-9	27,828	-0.03%
2019/04/11	3	84.13	10	84.02	83.80	-7	27,456	-0.03%
2019/04/10	6.3	82.97	6	82.90	83.00	0.3	26,990	0.00%
2019/04/09	0	0.00	6	82.15	82.50	-6	26,686	-0.02%
2019/04/08	6	82.67	0	0.00	82.40	6	26,501	0.02%
2019/04/03	2	81.45	9	81.08	81.90	-7	25,825	-0.03%
2019/04/02	18	82.64	16.6	82.50	82.00	1.4	25,304	0.01%
2019/04/01	16	79.68	42	80.27	80.80	-26	23,838	-0.11%
2019/03/29	1	72.60	12.8	72.81	73.50	-11.8	21,133	-0.06%
2019/03/28	0	0.00	5	71.70	71.80	-5	21,058	-0.02%
2019/03/25	4.2	71.26	0	0.00	71.20	4.2	21,784	0.02%
2019/03/22	11	72.72	4.5	72.72	73.00	6.5	21,732	0.03%
2019/03/21	0	0.00	6	72.80	73.00	-6	21,996	-0.03%
2019/03/20	0	0.00	3	72.17	72.40	-3	22,458	-0.01%
2019/03/19	0	0.00	2	72.30	72.30	-2	23,024	-0.01%
2019/03/18	5	71.80	4	71.33	72.00	1	23,226	0.00%
2019/03/15	2.5	71.06	0	0.00	70.60	2.5	23,470	0.01%
2019/03/13	4	70.75	3.6	70.86	70.70	0.4	24,214	0.00%
2019/03/12	1	71.20	11	71.21	71.20	-10	24,353	-0.04%
2019/03/11	1.4	70.60	2	70.50	70.40	-0.6	24,453	0.00%
2019/03/08	12	70.70	2	70.70	70.70	10	24,916	0.04%
2019/03/07	1	71.70	0	0.00	71.60	1	25,765	0.00%
2019/03/05	8	72.00	2.5	71.92	71.90	5.5	26,787	0.02%
2019/03/04	2.3	71.59	0	0.00	72.20	2.3	26,928	0.01%
2019/02/27	1	72.90	0	0.00	72.70	1	26,754	0.00%
2019/02/25	1	72.90	2	72.90	73.40	-1	26,937	0.00%
2019/02/22	0	0.00	151	73.40	73.50	-151	27,267	-0.55%	大賣/鉅額交易
2019/02/21	8	73.65	10	73.36	73.80	-2	27,552	-0.01%
2019/02/20	1	72.90	10	73.10	73.20	-9	27,545	-0.03%
2019/02/18	0	71.00	1	71.50	71.00	-1	27,351	0.00%
2019/02/15	1	70.60	60	71.30	70.30	-59	27,533	-0.21%
2019/02/14	19	71.70	0	0.00	71.40	19	27,638	0.07%
2019/02/13	0	0.00	15	72.18	72.00	-15	27,733	-0.05%
2019/02/12	0	71.70	4.8	71.45	72.00	-4.8	27,694	-0.02%
2019/02/11	0	0.00	1	71.30	69.90	-1	27,543	0.00%
2019/01/30	1	70.10	1	70.40	70.00	0	27,311	0.00%
2019/01/29	1	69.90	1	70.00	69.90	0	27,329	0.00%
2019/01/25	1	70.30	4	70.68	70.70	-3	27,511	-0.01%
2019/01/23	1	69.70	2	70.05	69.70	-1	27,740	0.00%
2019/01/22	1	71.20	1	70.60	70.70	0	27,933	0.00%
2019/01/21	1	71.10	1	71.10	71.20	0	28,393	0.00%
2019/01/18	1	70.50	3.1	70.66	70.80	-2.1	29,728	-0.01%
2019/01/17	1.9	70.30	2	70.80	70.40	-0.1	30,927	0.00%
2019/01/16	2	70.05	0	0.00	70.20	2	31,610	0.01%
2019/01/15	0	0.00	3	70.17	70.30	-3	31,959	-0.01%
2019/01/14	4	69.00	1.6	69.06	68.70	2.4	32,168	0.01%
2019/01/11	1	69.40	1	69.70	69.40	0	33,547	0.00%
2019/01/10	3	69.03	3	69.20	69.30	0	33,515	0.00%
2019/01/09	0.2	69.80	1	70.10	69.90	-0.8	33,515	0.00%
2019/01/08	1	68.50	3	68.90	68.60	-2	33,510	-0.01%
2019/01/07	0.2	69.30	2	69.00	69.30	-1.8	33,710	-0.01%
2019/01/04	6	67.37	0	68.00	67.60	6	33,606	0.02%
2019/01/03	5	68.82	1	68.80	68.90	4	33,646	0.01%
2019/01/02	8	69.98	0	0.00	70.10	8	33,501	0.02%
2018/12/28	0.5	70.80	0	0.00	70.80	0.5	33,856	0.00%
2018/12/27	1.8	71.02	25	71.35	70.80	-23.2	34,100	-0.07%
2018/12/26	3	70.50	0	0.00	70.20	3	34,354	0.01%
2018/12/24	0	0.00	5	71.30	71.40	-5	35,126	-0.01%
2018/12/22	21	70.94	5	71.10	70.90	16	35,373	0.05%
2018/12/21	7	70.67	0	0.00	71.40	7	35,779	0.02%
2018/12/20	0	0.00	3	72.00	71.50	-3	35,804	-0.01%
2018/12/19	15	70.90	35	71.20	71.80	-20	35,643	-0.06%
2018/12/18	0	0.00	1	70.50	70.80	-1	35,873	0.00%
2018/12/17	10	71.10	4.2	71.58	71.10	5.8	36,093	0.02%
2018/12/14	4	71.28	4	71.83	71.50	0	36,528	0.00%
2018/12/13	6	72.15	4	72.45	73.00	2	36,813	0.01%
2018/12/12	16	70.76	6	71.27	71.20	10	37,341	0.03%
2018/12/11	19.4	68.58	0	0.00	68.40	19.4	37,568	0.05%
2018/12/10	19.4	67.86	0	0.00	67.70	19.4	37,759	0.05%
2018/12/07	11.2	69.41	1	69.50	69.10	10.2	37,568	0.03%
2018/12/06	34	69.55	0	0.00	69.00	34	37,365	0.09%
2018/12/05	3	72.00	0	0.00	71.60	3	36,597	0.01%
2018/12/04	0	0.00	1	73.50	73.40	-1	36,922	0.00%
2018/12/03	1	73.40	4	74.00	74.00	-3	36,977	-0.01%
2018/11/29	11.5	73.50	27	73.53	72.40	-15.5	35,692	-0.04%
2018/11/28	1	73.20	1	72.90	73.10	0	35,289	0.00%
2018/11/27	2	70.20	0	0.00	70.70	2	34,839	0.01%
2018/11/26	0.4	71.10	1	70.90	71.00	-0.6	34,800	0.00%
2018/11/23	6	70.17	2	70.00	70.00	4	34,663	0.01%
2018/11/22	19.1	69.86	0	0.00	69.50	19.1	34,653	0.06%
2018/11/21	2.4	69.63	4	69.33	70.60	-1.6	34,466	0.00%
2018/11/20	4	71.63	12	71.00	71.00	-8	34,147	-0.02%
2018/11/19	1.2	73.68	0	0.00	73.40	1.2	33,901	0.00%
2018/11/16	0	0.00	4	74.10	74.30	-4	34,199	-0.01%
2018/11/15	2	73.40	0	0.00	74.50	2	35,037	0.01%
2018/11/14	2	73.70	0.8	73.80	73.30	1.2	34,998	0.00%
2018/11/13	6.8	74.42	1	74.10	74.40	5.8	34,972	0.02%
2018/11/09	2.3	75.92	0	0.00	76.10	2.3	35,101	0.01%
2018/11/08	2	77.30	0	0.00	76.60	2	35,138	0.01%
2018/11/07	1	77.70	0	0.00	77.90	1	35,022	0.00%
2018/11/06	1	78.20	0	0.00	77.30	1	35,016	0.00%
2018/11/05	1	80.10	0.4	80.00	80.00	0.6	35,081	0.00%
2018/11/02	0	0.00	0.8	81.00	81.00	-0.8	35,222	0.00%
2018/10/31	0.3	78.80	0	0.00	78.80	0.3	35,267	0.00%
2018/10/30	0	0.00	3.1	76.21	76.40	-3.1	35,030	-0.01%
2018/10/29	0	75.80	1	76.80	75.50	-1	35,063	0.00%
2018/10/26	0	0.00	5	78.54	76.20	-5	35,074	-0.01%
2018/10/17	2	68.10	35	70.16	68.10	-33	34,592	-0.10%
2018/10/16	18	70.02	31	70.13	70.40	-13	33,758	-0.04%
2018/10/15	8.1	70.71	20	70.60	70.50	-11.9	33,489	-0.04%
2018/10/12	23.2	71.02	7	70.54	71.90	16.2	33,508	0.05%
2018/10/11	6	70.48	86	70.81	70.10	-80	33,512	-0.24%
2018/10/09	25.1	75.34	31	75.53	75.30	-5.9	32,293	-0.02%
2018/10/08	8	75.74	0	0.00	75.50	8	32,342	0.02%
2018/10/05	3	75.83	13.6	75.80	75.60	-10.6	32,631	-0.03%
2018/10/03	0	0.00	2	77.70	77.80	-2	32,668	-0.01%
2018/10/02	3	78.13	6	79.93	78.10	-3	32,896	-0.01%
2018/10/01	6	79.98	4	79.98	79.90	2	32,641	0.01%
2018/09/28	2	78.70	0	0.00	79.20	2	32,840	0.01%
2018/09/27	1	78.00	4	78.00	78.70	-3	32,499	-0.01%
2018/09/26	1	77.60	1	77.50	77.30	0	32,279	0.00%
2018/09/25	1	75.90	10	76.00	76.10	-9	32,142	-0.03%
2018/09/21	5	75.52	1	75.80	75.80	4	32,370	0.01%
2018/09/20	1	75.50	18	75.60	75.60	-17	32,265	-0.05%
2018/09/19	2	76.10	1	76.30	76.40	1	32,294	0.00%
2018/09/18	10.2	76.25	1	76.10	75.80	9.2	32,335	0.03%
2018/09/17	2	77.70	1	77.80	77.80	1	32,456	0.00%
2018/09/14	0	0.00	4	77.48	77.90	-4	32,799	-0.01%
2018/09/13	12	76.21	0	0.00	76.00	12	32,828	0.04%
2018/09/12	3	77.63	0	0.00	77.00	3	32,740	0.01%
2018/09/11	1	76.30	1	77.00	77.70	0	32,803	0.00%
2018/09/10	9	75.30	1	75.10	75.10	8	33,096	0.02%
2018/09/07	16.1	78.20	1	77.70	77.70	15.1	32,715	0.05%
2018/09/06	4	79.50	0	0.00	79.30	4	32,743	0.01%
2018/09/05	4	80.15	0	0.00	80.10	4	32,558	0.01%
2018/09/04	9	80.21	0	0.00	80.10	9	32,939	0.03%
2018/09/03	6	80.25	0	0.00	80.10	6	33,317	0.02%
2018/08/31	6	80.48	0	0.00	80.50	6	34,592	0.02%
2018/08/30	1.2	81.19	0	0.00	80.90	1.2	35,372	0.00%
2018/08/29	20	81.30	0	0.00	81.40	20	35,704	0.06%
2018/08/28	27	81.20	7	81.10	81.20	20	35,877	0.06%
2018/08/27	6	80.88	1	81.30	81.00	5	36,077	0.01%
2018/08/24	2	80.90	0	0.00	81.10	2	36,106	0.01%
2018/08/23	3	81.33	0	0.00	81.80	3	37,143	0.01%
2018/08/22	0	0.00	0.2	81.80	81.70	-0.2	37,444	0.00%
2018/08/21	2	81.10	0	0.00	81.00	2	37,825	0.01%
2018/08/20	2	81.25	4	81.25	81.00	-2	38,555	-0.01%
2018/08/17	0.1	81.40	7.9	81.44	81.10	-7.8	39,047	-0.02%
2018/08/16	1	81.10	11	81.36	81.20	-10	39,033	-0.03%
2018/08/15	33	80.48	0	0.00	81.10	33	38,932	0.08%
2018/08/14	38	81.45	8	81.23	81.30	30	38,576	0.08%
2018/08/13	3	83.93	19	85.13	83.80	-16	37,744	-0.04%
2018/08/10	3	85.70	1	85.90	85.90	2	37,559	0.01%
2018/08/09	6	85.35	2	85.40	85.20	4	37,496	0.01%
2018/08/08	4	84.50	31	84.90	85.00	-27	37,984	-0.07%
2018/08/06	2	83.60	1	84.50	84.60	1	40,277	0.00%
2018/08/03	0	0.00	1	83.20	83.80	-1	40,685	0.00%
2018/08/02	5	83.00	52	84.35	82.80	-47	40,725	-0.12%
2018/08/01	3	83.97	11	83.94	84.10	-8	40,747	-0.02%
2018/07/31	4	83.58	3	83.83	83.80	1	40,718	0.00%
2018/07/30	1	84.10	2	84.00	84.20	-1	40,734	0.00%
2018/07/27	1	83.50	2	83.20	83.20	-1	40,533	0.00%
2018/07/26	2	82.40	16	82.94	83.50	-14	40,985	-0.03%
2018/07/25	3	83.00	43	82.65	82.70	-40	41,156	-0.10%
2018/07/24	80	85.75	1	85.30	85.20	79	41,023	0.19%
2018/07/23	5	85.00	24	85.57	85.50	-19	40,405	-0.05%
2018/07/20	4	85.40	9	84.91	85.30	-5	40,448	-0.01%
2018/07/19	19	84.95	2	85.05	85.20	17	40,634	0.04%
2018/07/18	0.7	84.10	4	84.08	84.10	-3.3	41,177	-0.01%
2018/07/17	0.2	82.90	1	82.80	82.90	-0.8	41,148	0.00%
2018/07/16	1	83.20	3	83.17	82.80	-2	41,273	0.00%
2018/07/13	2	82.35	3	82.17	82.90	-1	42,018	0.00%
2018/07/12	2	81.30	0.2	81.50	81.20	1.8	42,639	0.00%
2018/07/11	0	0.00	2	81.45	81.60	-2	42,885	0.00%
2018/07/10	6	80.55	5	80.60	80.50	1	42,680	0.00%
2018/07/09	1	80.80	1.1	81.46	80.80	-0.1	42,584	0.00%
2018/07/06	20	80.45	5	80.70	80.50	15	42,830	0.04%
2018/07/04	1	81.10	4	81.13	81.60	-3	43,143	-0.01%
2018/07/03	3	81.47	2	81.10	80.70	1	43,802	0.00%
2018/07/02	1	81.20	3	82.53	81.00	-2	44,386	0.00%
2018/06/29	4	83.20	16	81.84	83.20	-12	44,722	-0.03%
2018/06/28	5	80.66	21	80.74	80.50	-16	46,328	-0.03%
2018/06/27	3	80.90	5	81.16	80.90	-2	46,430	0.00%
2018/06/26	22	80.37	7	81.33	81.00	15	46,386	0.03%
2018/06/25	15.1	81.76	2	81.80	81.50	13.1	46,072	0.03%
2018/06/22	1	82.10	25	82.16	82.30	-24	45,973	-0.05%
2018/06/21	21	82.96	17	83.00	82.70	4	45,954	0.01%
2018/06/20	34	82.31	6.5	82.25	83.00	27.5	46,402	0.06%
2018/06/19	23.1	83.30	11.5	83.21	83.00	11.6	46,024	0.03%
2018/06/15	10	84.50	0	0.00	85.00	10	45,391	0.02%
2018/06/14	29	86.38	2	85.80	85.50	27	44,934	0.06%
2018/06/13	3	87.70	8	87.94	87.80	-5	44,377	-0.01%
2018/06/12	5	87.64	0	0.00	87.70	5	45,087	0.01%
2018/06/11	2	87.40	0	0.00	87.40	2	45,024	0.00%
2018/06/08	43	88.98	28	90.46	88.30	15	45,184	0.03%
2018/06/07	11.5	90.11	33	90.24	91.20	-21.5	44,916	-0.05%
2018/06/06	12	88.96	24	88.50	89.10	-12	44,888	-0.03%
2018/06/05	15	87.95	1	88.00	88.10	14	45,553	0.03%
2018/06/04	2	87.75	1	87.80	87.80	1	45,573	0.00%
2018/06/01	0	86.60	0	0.00	86.60	0	45,724	0.00%
2018/05/31	26	86.03	10	86.90	85.70	16	45,907	0.03%
2018/05/30	0	87.50	42	88.00	87.40	-42	45,020	-0.09%
2018/05/29	22	87.82	12	88.54	87.60	10	44,829	0.02%
2018/05/28	26	88.52	85	88.51	88.80	-59	44,821	-0.13%
2018/05/25	12	85.60	30	86.18	86.50	-18	44,419	-0.04%
2018/05/24	6	84.10	0	0.00	84.10	6	44,188	0.01%
2018/05/23	1	83.80	1	83.90	83.60	0	44,702	0.00%
2018/05/18	20	84.00	0	0.00	83.90	20	46,339	0.04%
2018/05/17	2	84.95	5	84.98	84.20	-3	47,022	-0.01%
2018/05/16	20	84.77	9	84.69	84.60	11	47,215	0.02%
2018/05/15	17	87.04	12	88.18	86.00	5	47,488	0.01%
2018/05/14	47	88.40	94	88.64	89.00	-47	48,662	-0.10%
2018/05/11	7	84.16	42	84.49	85.00	-35	47,388	-0.07%
2018/05/10	1	82.60	2	82.40	82.90	-1	47,391	0.00%
2018/05/09	5	81.98	4	82.10	81.80	1	47,644	0.00%
2018/05/08	2	81.75	2	82.55	82.60	0	48,053	0.00%
2018/05/07	6	81.52	4	81.55	81.60	2	48,209	0.00%
2018/05/04	9	80.64	10	80.67	80.40	-1	48,519	0.00%
2018/05/03	32	80.51	9	80.60	80.10	23	48,855	0.05%
2018/05/02	27	82.66	9	82.30	81.80	18	48,950	0.04%
2018/04/30	11	82.61	33	82.36	82.90	-22	49,029	-0.04%
2018/04/27	1	81.20	11	81.18	81.50	-10	49,363	-0.02%
2018/04/26	8	80.60	7	81.00	80.60	1	49,915	0.00%
2018/04/25	9	80.33	5	79.98	80.40	4	50,957	0.01%
2018/04/24	63.1	81.07	24	81.05	80.60	39.1	51,057	0.08%
2018/04/23	18	83.20	26.3	83.71	83.00	-8.3	50,484	-0.02%
2018/04/20	6.1	84.01	7	84.37	84.00	-0.9	50,371	0.00%
2018/04/19	24	83.71	14	84.49	85.00	10	50,547	0.02%
2018/04/18	35	85.19	13	86.13	84.80	22	50,204	0.04%
2018/04/17	51.3	86.76	0	0.00	86.50	51.3	50,087	0.10%
2018/04/16	7	87.57	7	87.81	87.60	0	50,333	0.00%
2018/04/13	13	87.02	5	87.40	87.00	8	50,506	0.02%
2018/04/12	20	86.99	6	87.20	86.80	14	50,851	0.03%
2018/04/11	2	87.55	24.2	87.75	87.30	-22.2	51,181	-0.04%
2018/04/10	9	87.11	6	87.37	87.00	3	51,411	0.01%
2018/04/09	26	86.78	25	87.50	87.40	1	51,757	0.00%
2018/04/03	5	87.22	20	87.27	87.20	-15	51,281	-0.03%
2018/04/02	49	88.15	32	88.81	88.10	17	50,921	0.03%
2018/03/31	115	88.84	10	89.37	88.50	105	50,680	0.21%	大買/鉅額交易
2018/03/30	15	91.55	22	91.96	91.40	-7	48,765	-0.01%
2018/03/29	28	90.26	0	0.00	90.00	28	48,632	0.06%
2018/03/28	1	90.20	0	0.00	90.10	1	48,333	0.00%
2018/03/27	1	91.10	0	0.00	91.20	1	48,237	0.00%
2018/03/26	17	89.96	12	89.80	90.20	5	48,082	0.01%
2018/03/23	2	91.00	5	91.00	90.40	-3	48,202	-0.01%
2018/03/22	19	92.56	3	92.60	92.80	16	48,376	0.03%
2018/03/21	6	92.40	0	0.00	92.40	6	48,263	0.01%
2018/03/20	5	92.62	0	0.00	92.60	5	48,615	0.01%
2018/03/19	4	92.80	0	0.00	92.90	4	48,662	0.01%
2018/03/16	1	92.80	12	93.03	92.80	-11	48,767	-0.02%
2018/03/15	1	93.40	2	92.70	93.40	-1	48,424	0.00%
2018/03/14	12	93.49	3	93.73	93.30	9	48,939	0.02%
2018/03/13	24	95.26	8	95.80	95.20	16	48,868	0.03%
2018/03/12	5	94.16	11	93.96	94.30	-6	48,136	-0.01%
2018/03/09	3	91.10	37	91.37	91.90	-34	48,311	-0.07%
2018/03/08	0	0.00	2	89.40	89.40	-2	48,434	0.00%
2018/03/07	23	88.93	3	89.10	88.50	20	48,600	0.04%
2018/03/06	3	88.07	0	0.00	88.20	3	49,225	0.01%
2018/03/05	7	87.31	7	87.40	87.00	0	49,994	0.00%
2018/03/02	0	0.00	7	87.44	87.80	-7	49,680	-0.01%
2018/03/01	12	87.83	1	87.60	87.90	11	49,850	0.02%
2018/02/27	5	88.76	1	89.50	88.10	4	49,752	0.01%
2018/02/26	3	89.50	0.5	89.30	88.80	2.5	49,448	0.01%
2018/02/23	4	88.90	1	89.50	88.90	3	49,325	0.01%
2018/02/22	8	87.88	1	87.80	87.90	7	49,530	0.01%
2018/02/21	3.3	88.55	1	88.60	88.20	2.3	49,335	0.00%
2018/02/12	13.2	87.90	0	0.00	87.60	13.2	48,915	0.03%
2018/02/09	9.2	87.40	8	86.63	87.50	1.2	48,743	0.00%
2018/02/08	12.7	89.45	13	89.70	89.00	-0.3	48,453	0.00%
2018/02/07	11	90.26	0	0.00	90.00	11	49,905	0.02%
2018/02/06	18	89.71	61.3	90.29	89.20	-43.3	49,153	-0.09%
2018/02/05	16	93.04	4	93.33	92.80	12	47,142	0.03%
2018/02/02	14.4	95.35	6	94.85	95.20	8.4	47,140	0.02%
2018/02/01	9	94.08	9	94.20	93.50	0	47,024	0.00%
2018/01/31	17	92.51	3	92.70	92.20	14	46,756	0.03%
2018/01/30	6	93.78	2	94.30	93.60	4	46,299	0.01%
2018/01/29	2	94.90	2	94.80	94.70	0	46,043	0.00%
2018/01/26	2	95.40	2	95.25	95.40	0	45,847	0.00%
2018/01/25	6	95.85	1	95.80	95.40	5	45,486	0.01%
2018/01/24	3	96.20	0.2	96.10	95.90	2.8	44,848	0.01%
2018/01/23	11	96.25	14	96.20	96.90	-3	44,696	-0.01%
2018/01/22	42	97.10	13	97.02	96.60	29	44,513	0.07%
2018/01/19	50	96.06	15	96.22	96.90	35	43,848	0.08%
2018/01/18	0	0.00	8	94.41	93.80	-8	42,486	-0.02%
2018/01/17	2	93.25	7	92.81	93.40	-5	42,043	-0.01%
2018/01/16	1	93.30	2	93.20	93.40	-1	41,887	0.00%
2018/01/15	5	93.12	17	92.65	93.30	-12	41,766	-0.03%
2018/01/12	6	91.90	2	92.00	91.80	4	41,540	0.01%
2018/01/11	13	91.40	3	91.77	91.40	10	41,459	0.02%
2018/01/10	1	90.80	1	90.90	90.80	0	40,939	0.00%
2018/01/09	6	91.87	2.1	92.38	91.80	3.9	40,640	0.01%
2018/01/08	11	91.91	6	92.22	91.80	5	40,616	0.01%
2018/01/05	4	92.18	5	92.44	93.00	-1	40,275	0.00%
2018/01/04	13	93.07	0	0.00	92.60	13	39,996	0.03%
2018/01/03	8	94.33	2	95.00	94.00	6	39,819	0.02%
2018/01/02	7	94.94	0	0.00	95.00	7	39,215	0.02%