鴻海 (2317)-亞東-台南券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
176.5
漲跌
▲1.5
漲幅
+0.86%
成交量
38,348張
產業
上市其他電子類股
6130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－亞東-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

亞東-台南券商分點個股進出
亞東-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	3	176.00	0	0.00	176.50	3	100,326	0.00%
2024/09/05	7	176.86	1	175.50	175.00	6	101,765	0.01%
2024/09/04	8.1	176.86	3	179.00	179.50	5.1	101,899	0.01%
2024/09/03	0	0.00	3	185.33	185.00	-3	100,741	0.00%
2024/09/02	2	183.00	2	184.50	183.00	0	101,914	0.00%
2024/08/30	4.1	184.73	0.1	185.00	184.50	4	103,273	0.00%
2024/08/29	7	181.57	4	183.25	184.50	3	104,122	0.00%
2024/08/28	3	180.83	20	183.08	185.50	-17	104,648	-0.02%
2024/08/27	0.1	180.00	0	0.00	180.50	0.1	106,103	0.00%
2024/08/26	4	183.75	1.1	184.00	182.00	2.9	106,949	0.00%
2024/08/23	4	176.00	8	177.44	180.00	-4	107,498	0.00%
2024/08/22	10.3	180.34	3	180.33	179.50	7.3	107,809	0.01%
2024/08/21	4.2	183.17	0	0.00	183.50	4.2	108,503	0.00%
2024/08/20	2.1	189.38	1.2	189.92	186.50	0.9	108,463	0.00%
2024/08/19	5.3	186.82	2	187.50	187.00	3.3	108,510	0.00%
2024/08/16	1	186.00	0.2	184.00	184.00	0.8	108,475	0.00%
2024/08/15	2	183.24	0	0.00	181.00	2	108,044	0.00%
2024/08/14	1	186.50	1	184.50	185.50	0	107,885	0.00%
2024/08/13	0.5	181.50	2	181.00	181.00	-1.5	107,715	0.00%
2024/08/12	10.2	175.52	12	178.58	176.00	-1.8	108,358	0.00%
2024/08/09	7.5	170.09	8	171.06	168.50	-0.5	109,102	0.00%
2024/08/08	9	164.33	24	163.21	163.50	-15	108,889	-0.01%
2024/08/07	30	170.68	9.7	171.72	170.50	20.3	107,321	0.02%
2024/08/06	22.8	168.79	20.1	169.58	167.50	2.8	105,884	0.00%
2024/08/05	30.6	169.30	5	169.70	168.00	25.6	102,629	0.02%
2024/08/02	30	190.69	11	186.68	186.50	19	100,061	0.02%
2024/08/01	8	202.25	5	204.60	202.50	3	99,293	0.00%
2024/07/31	9	198.94	26.1	198.38	198.00	-17.1	101,079	-0.02%
2024/07/30	27.2	190.94	7.1	193.04	196.00	20.1	100,915	0.02%
2024/07/29	2.1	194.70	22	193.45	193.00	-20	101,111	-0.02%
2024/07/26	28.3	191.49	0	0.00	192.00	28.3	101,334	0.03%
2024/07/23	2	198.75	27.1	200.06	201.50	-25.1	101,273	-0.02%
2024/07/22	7.3	194.29	10	197.74	192.50	-2.8	101,525	0.00%
2024/07/19	9.1	202.44	10.5	202.38	204.00	-1.4	100,691	0.00%
2024/07/18	12.2	205.33	6	206.49	204.00	6.2	102,383	0.01%
2024/07/17	4.4	212.65	8	215.13	212.00	-3.7	101,305	0.00%
2024/07/16	1.1	213.07	15	214.03	213.00	-13.9	101,241	-0.01%
2024/07/15	2.4	216.57	3	216.17	216.50	-0.6	102,079	0.00%
2024/07/12	14.3	216.97	4	217.88	216.00	10.3	102,453	0.01%
2024/07/11	1.1	224.27	2	225.00	225.50	-0.9	101,909	0.00%
2024/07/10	4	223.87	3	222.67	223.50	1	103,744	0.00%
2024/07/09	5	227.20	7.8	229.56	225.50	-2.8	104,436	0.00%
2024/07/08	12	223.13	9.5	224.00	226.50	2.5	104,093	0.00%
2024/07/05	4.5	214.17	2	214.25	214.50	2.5	105,052	0.00%
2024/07/04	2	211.25	13.6	212.06	214.50	-11.6	105,962	-0.01%
2024/07/03	11.2	204.29	2	204.00	203.00	9.2	105,809	0.01%
2024/07/02	19.3	208.47	8	206.56	204.50	11.3	106,349	0.01%
2024/07/01	1.6	216.16	7.6	216.20	216.00	-6	106,325	-0.01%
2024/06/28	11.1	214.50	4	215.13	214.00	7.1	108,067	0.01%
2024/06/27	8	211.88	33	213.23	212.50	-25	108,103	-0.02%
2024/06/26	6	211.58	3	211.67	210.00	3	109,229	0.00%
2024/06/25	5.1	206.03	8	208.50	211.00	-2.9	110,700	0.00%
2024/06/24	13.6	206.80	4	207.00	206.00	9.6	111,189	0.01%
2024/06/21	4.3	212.49	1.1	213.32	212.00	3.2	112,462	0.00%
2024/06/20	11.6	212.83	47.2	211.06	217.50	-35.6	112,162	-0.03%
2024/06/19	10.1	204.80	23.2	204.32	203.00	-13.1	113,142	-0.01%
2024/06/18	14.1	199.24	0.2	199.29	198.50	13.9	113,310	0.01%
2024/06/17	2	195.75	26	198.46	200.00	-24	115,217	-0.02%
2024/06/14	21	197.12	22.3	195.03	198.00	-1.3	116,569	0.00%
2024/06/13	7.6	192.76	26.9	191.30	192.00	-19.3	118,495	-0.02%
2024/06/12	6	185.90	45.7	185.32	187.50	-39.7	122,764	-0.03%
2024/06/11	6	178.83	20.3	180.03	180.50	-14.3	123,876	-0.01%
2024/06/07	0	177.50	1	177.50	177.50	-1	128,123	0.00%
2024/06/06	9	178.39	22.1	182.35	177.50	-13.1	132,975	-0.01%
2024/06/05	7	174.22	18.2	176.14	175.50	-11.2	133,281	-0.01%
2024/06/04	48.2	173.42	1	173.00	171.00	47.2	132,468	0.04%
2024/06/03	2	176.51	5.1	177.00	176.50	-3.1	131,562	0.00%
2024/05/31	20.7	174.85	0	0.00	172.00	20.7	130,748	0.02%
2024/05/30	20.3	177.08	4	177.00	176.50	16.3	129,554	0.01%
2024/05/29	42.4	181.97	0	0.00	180.50	42.4	130,014	0.03%
2024/05/28	8.1	184.38	4	185.00	185.50	4.1	129,230	0.00%
2024/05/27	1.1	184.52	21.2	184.23	185.00	-20.2	128,741	-0.02%
2024/05/24	3	172.67	17.3	174.67	176.00	-14.3	127,321	-0.01%
2024/05/23	11	172.55	20	172.63	173.00	-9	126,500	-0.01%
2024/05/22	2.1	169.05	7	168.79	169.00	-4.9	125,395	0.00%
2024/05/21	23	166.04	10	166.00	166.00	13	124,802	0.01%
2024/05/20	21	166.81	9	167.72	167.50	12	124,336	0.01%
2024/05/17	11.1	170.52	10	170.35	170.00	1.1	123,763	0.00%
2024/05/16	6.1	174.45	2.1	171.69	171.50	4	122,712	0.00%
2024/05/15	6.6	167.92	22.5	170.80	170.50	-15.9	120,759	-0.01%
2024/05/14	6.1	170.02	5	171.70	172.00	1.1	118,632	0.00%
2024/05/13	44.3	171.72	3	170.50	169.50	41.3	116,850	0.04%
2024/05/10	5.5	168.91	3	169.33	169.50	2.5	115,830	0.00%
2024/05/09	4	173.62	15	174.13	170.50	-11	114,664	-0.01%
2024/05/08	8	169.38	2	169.75	169.50	6	113,075	0.01%
2024/05/07	7	168.86	8	169.69	169.50	-1	112,117	0.00%
2024/05/06	2	165.00	61	165.44	167.50	-59	110,314	-0.05%
2024/05/03	2	156.00	5	157.40	156.00	-3	107,787	0.00%
2024/05/02	5	153.30	0	0.00	154.00	5	107,073	0.00%
2024/04/30	4	156.50	2	157.50	156.00	2	106,176	0.00%
2024/04/29	2	158.49	8	158.50	158.50	-6	105,289	-0.01%
2024/04/26	5	155.60	6	156.33	155.00	-1	104,036	0.00%
2024/04/25	14	152.46	2	152.50	151.50	12	102,659	0.01%
2024/04/24	2	150.75	35	153.31	156.00	-33	101,157	-0.03%
2024/04/23	1	144.00	7	145.86	144.00	-6	98,752	-0.01%
2024/04/22	3	142.83	11	144.09	143.00	-8	98,059	-0.01%
2024/04/19	36	141.79	15	143.80	143.00	21	97,247	0.02%
2024/04/18	2	147.75	12	147.96	148.00	-10	95,526	-0.01%
2024/04/17	2	144.25	27.1	145.35	146.50	-25.1	94,851	-0.03%
2024/04/16	28.1	140.16	22.1	139.11	141.00	6	93,480	0.01%
2024/04/15	24	146.87	0.5	146.00	146.00	23.6	90,976	0.03%
2024/04/12	1	151.56	0	0.00	150.50	1	89,690	0.00%
2024/04/11	4	150.24	9	149.72	150.00	-5	87,961	-0.01%
2024/04/10	3	155.84	3	157.00	154.50	0	85,355	0.00%
2024/04/09	5	158.90	10	159.30	158.00	-5	84,044	-0.01%
2024/04/08	3	157.00	8	157.94	158.00	-5	82,682	-0.01%
2024/04/03	33.2	156.89	6	157.50	159.00	27.2	81,311	0.03%
2024/04/02	2	157.00	28	154.88	159.00	-26	79,344	-0.03%
2024/04/01	3	152.00	6	151.75	150.50	-3	76,692	0.00%
2024/03/29	59	151.36	6	154.56	150.00	53	75,560	0.07%
2024/03/28	9	154.11	24.5	154.65	155.50	-15.5	73,210	-0.02%
2024/03/27	3	145.00	8.1	146.82	148.50	-5.1	70,339	-0.01%
2024/03/26	17	143.62	11	141.82	142.00	6	68,483	0.01%
2024/03/25	3	146.33	12	146.83	145.50	-9	66,381	-0.01%
2024/03/22	4	144.13	6.3	145.43	145.50	-2.3	64,505	0.00%
2024/03/21	3	141.52	4.6	142.49	142.50	-1.6	61,032	0.00%
2024/03/20	4	136.75	9.1	138.67	138.00	-5.1	58,649	-0.01%
2024/03/19	12	133.25	9.1	134.62	136.00	2.9	55,781	0.01%
2024/03/18	8	132.63	14	133.46	136.00	-6	53,182	-0.01%
2024/03/15	61	128.31	31.2	130.61	132.00	29.9	49,532	0.06%
2024/03/14	2.1	120.38	10.1	118.92	121.00	-8	43,236	-0.02%
2024/03/13	6	120.17	25.2	121.36	120.50	-19.2	40,314	-0.05%
2024/03/12	1	119.00	44.2	116.29	119.00	-43.2	34,910	-0.12%
2024/03/11	3	109.83	10.2	108.95	109.50	-7.2	29,389	-0.02%
2024/03/08	11	107.23	1	106.50	105.00	10	27,431	0.04%
2024/03/07	9	108.00	7.1	107.64	107.50	1.9	26,533	0.01%
2024/03/06	5	106.00	2	106.50	106.50	3	26,183	0.01%
2024/03/05	5	106.50	6.1	107.90	106.50	-1.1	26,190	0.00%
2024/03/04	0	0.00	34	105.00	106.50	-34	25,463	-0.13%
2024/03/01	2	102.75	2	103.00	102.00	0	24,125	0.00%
2024/02/29	3	103.00	0	0.00	103.00	3	24,041	0.01%
2024/02/27	0	0.00	2	103.70	103.50	-2	23,750	-0.01%
2024/02/23	1	103.50	0	0.00	103.00	1	23,790	0.00%
2024/02/22	1	103.00	0	0.00	103.50	1	24,119	0.00%
2024/02/21	0	0.00	1	103.00	103.00	-1	24,289	0.00%
2024/02/20	0	0.00	16	103.59	103.50	-16	24,762	-0.06%
2024/02/19	5	102.00	1	103.00	103.00	4	24,617	0.02%
2024/02/16	1	101.00	1	101.50	101.50	0	25,053	0.00%
2024/02/15	1	101.00	0	0.00	101.00	1	25,287	0.00%
2024/02/05	0	102.00	0	0.00	101.50	0	25,125	0.00%
2024/02/02	1	102.00	0	0.00	102.00	1	25,105	0.00%
2024/02/01	0	0.00	1	102.50	103.00	-1	25,344	0.00%
2024/01/31	0	0.00	1	102.50	102.50	-1	25,428	0.00%
2024/01/30	1	102.00	0	0.00	102.00	1	25,581	0.00%
2024/01/29	0	0.00	2	102.50	102.50	-2	25,927	-0.01%
2024/01/26	0	0.00	9	102.94	102.50	-9	26,364	-0.03%
2024/01/25	0	0.00	2	102.00	102.00	-2	26,353	-0.01%
2024/01/23	0	0.00	5	101.00	101.00	-5	27,103	-0.02%
2024/01/22	7	100.00	0	0.00	99.90	7	29,035	0.02%
2024/01/18	0	0.00	6	99.40	99.90	-6	29,563	-0.02%
2024/01/17	16.1	99.21	0	0.00	98.60	16.1	29,936	0.05%
2024/01/15	2	100.25	1	101.00	100.00	1	31,922	0.00%
2024/01/12	10	100.50	5	101.00	100.50	5	32,081	0.02%
2024/01/11	4	99.98	6	101.42	100.50	-2	32,209	-0.01%
2024/01/10	21.1	100.62	0	0.00	100.00	21.1	32,083	0.07%
2024/01/09	4	101.38	0	0.00	101.00	4	31,963	0.01%
2024/01/08	7	102.21	0	0.00	101.50	7	31,828	0.02%
2024/01/05	0	0.00	2	104.00	104.00	-2	31,693	-0.01%
2024/01/04	1	104.00	0	0.00	104.00	1	31,937	0.00%
2024/01/03	1	104.50	3	104.50	104.50	-2	32,154	-0.01%
2024/01/02	0	0.00	14	104.96	105.00	-14	32,305	-0.04%
2023/12/29	1	104.00	4.5	104.50	104.50	-3.5	32,250	-0.01%
2023/12/28	0	0.00	3	104.00	104.00	-3	32,274	-0.01%
2023/12/27	12	103.71	0	0.00	103.50	12	32,180	0.04%
2023/12/22	0	0.00	2	103.00	103.50	-2	32,363	-0.01%
2023/12/21	0	0.00	3	103.50	103.50	-3	32,468	-0.01%
2023/12/20	1	103.00	14	103.29	104.50	-13	32,160	-0.04%
2023/12/19	0	0.00	5	102.00	102.50	-5	31,507	-0.02%
2023/12/15	6	101.42	2	102.00	101.50	4	31,177	0.01%
2023/12/14	0	0.00	1	102.00	102.00	-1	30,726	0.00%
2023/12/13	1	101.00	0	0.00	101.00	1	30,500	0.00%
2023/12/11	11	100.50	1	101.00	101.00	10	30,769	0.03%
2023/12/08	1	101.00	0	0.00	101.50	1	30,658	0.00%
2023/12/07	0	0.00	1	101.00	101.00	-1	30,887	0.00%
2023/12/06	3.1	101.18	0	101.50	101.00	3.1	30,950	0.01%
2023/12/05	0	101.00	5	101.50	101.00	-5	30,895	-0.02%
2023/12/01	12	100.79	1	100.50	100.50	11	30,811	0.04%
2023/11/29	1	102.00	0	0.00	102.00	1	30,267	0.00%
2023/11/28	1	102.50	3.2	102.47	102.50	-2.2	29,970	-0.01%
2023/11/24	0	0.00	2	101.75	101.50	-2	30,442	-0.01%
2023/11/22	0	0.00	2	103.50	102.00	-2	31,063	-0.01%
2023/11/21	1	101.50	0	0.00	102.50	1	30,942	0.00%
2023/11/20	2	101.00	2	101.75	101.00	0	31,170	0.00%
2023/11/17	4	101.50	69	102.23	102.50	-65	30,949	-0.21%
2023/11/16	16	101.00	0	0.00	101.00	16	30,387	0.05%
2023/11/15	4	100.38	0	0.00	100.50	4	30,054	0.01%
2023/11/14	0	0.00	1.3	98.95	100.00	-1.3	29,488	0.00%
2023/11/13	0	0.00	1	98.30	97.70	-1	29,120	0.00%
2023/11/10	3	97.07	0	0.00	97.20	3	29,544	0.01%
2023/11/09	1	98.00	2	98.00	97.90	-1	30,337	0.00%
2023/11/08	0	0.00	1	97.00	97.00	-1	30,321	0.00%
2023/11/07	0	0.00	2	96.20	96.10	-2	30,373	-0.01%
2023/11/03	0.1	95.60	0	0.00	95.80	0.1	29,982	0.00%
2023/11/02	1.1	96.66	5	96.90	97.00	-3.9	29,758	-0.01%
2023/11/01	1.3	96.44	2.2	96.03	95.60	-1	30,097	0.00%
2023/10/31	1.2	96.48	5	95.92	96.50	-3.8	30,309	-0.01%
2023/10/30	39.5	95.48	1	94.60	94.50	38.5	29,933	0.13%
2023/10/27	3	98.43	0	0.00	98.20	3	28,083	0.01%
2023/10/26	4	98.33	0	0.00	98.50	4	28,036	0.01%
2023/10/25	3	98.80	2	99.15	99.00	1	27,773	0.00%
2023/10/24	11	98.32	1	98.60	98.30	10	27,620	0.04%
2023/10/23	7.1	100.73	1	101.00	100.50	6.1	26,288	0.02%
2023/10/20	1	103.00	6	104.50	103.50	-5	25,919	-0.02%
2023/10/19	27	103.67	0	0.00	103.50	27	25,714	0.11%
2023/10/18	1	105.00	0	0.00	105.50	1	25,514	0.00%
2023/10/13	0	0.00	7	107.00	107.50	-7	26,851	-0.03%
2023/10/12	0	0.00	1	107.00	107.00	-1	27,096	0.00%
2023/10/11	1	106.00	0	0.00	106.00	1	27,348	0.00%
2023/10/06	1	105.00	1	105.00	105.50	0	27,369	0.00%
2023/10/04	2.1	103.00	0	0.00	103.00	2.1	27,645	0.01%
2023/10/03	4	104.00	0	0.00	104.00	4	27,599	0.01%
2023/10/02	0	0.00	1	105.00	104.50	-1	27,816	0.00%
2023/09/28	2	103.25	2	103.75	104.00	0	28,735	0.00%
2023/09/27	2	103.75	0	0.00	104.00	2	29,226	0.01%
2023/09/26	4	104.50	0	0.00	104.00	4	30,286	0.01%
2023/09/25	1	105.00	0	0.00	105.50	1	31,242	0.00%
2023/09/22	2	105.00	0	0.00	105.00	2	31,773	0.01%
2023/09/21	5	105.70	2	105.00	105.00	3	32,181	0.01%
2023/09/20	3	106.33	0	0.00	106.00	3	32,555	0.01%
2023/09/19	0	0.00	0.9	107.00	106.50	-0.9	33,360	0.00%
2023/09/18	2	106.00	1	106.00	106.50	1	34,796	0.00%
2023/09/15	2	106.25	1	106.50	106.00	1	35,058	0.00%
2023/09/14	1	106.50	0	0.00	106.50	1	34,962	0.00%
2023/09/12	0	0.00	5	106.80	107.50	-5	35,594	-0.01%
2023/09/11	1	105.00	0	0.00	105.00	1	35,679	0.00%
2023/09/08	0	0.00	1	106.00	106.00	-1	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	0	0.00	106.00	1	38,325	0.00%
2023/09/04	1	105.50	0	0.00	106.50	1	38,384	0.00%
2023/09/01	0	0.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/30	0	0.00	2	106.50	106.00	-2	38,234	-0.01%
2023/08/29	6	105.92	6	106.00	106.00	0	38,783	0.00%
2023/08/28	0	0.00	1	108.50	108.00	-1	38,485	0.00%
2023/08/25	4.2	108.25	0	0.00	108.00	4.2	39,185	0.01%
2023/08/24	4	109.50	3.3	109.18	109.50	0.8	40,302	0.00%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/22	0	0.00	5	106.50	106.50	-5	41,061	-0.01%
2023/08/21	3	106.00	0	0.00	106.00	3	41,271	0.01%
2023/08/18	0	0.00	0	106.00	106.00	0	41,354	0.00%
2023/08/17	0	0.00	2	106.75	106.50	-2	41,432	0.00%
2023/08/16	4	105.63	0	0.00	105.50	4	41,323	0.01%
2023/08/15	3.3	107.64	2	107.50	107.00	1.3	41,146	0.00%
2023/08/14	0	0.00	0.2	110.00	110.00	-0.2	40,542	0.00%
2023/08/11	0	0.00	0.1	109.00	108.50	-0.1	40,690	0.00%
2023/08/09	0	0.00	0.2	110.50	110.50	-0.2	41,109	0.00%
2023/08/08	0	0.00	31	110.98	110.50	-31	41,947	-0.07%
2023/08/07	33	109.53	3.1	112.00	109.50	29.9	41,823	0.07%
2023/08/04	0	0.00	7.2	110.83	111.00	-7.2	41,358	-0.02%
2023/08/02	2	108.25	0	0.00	108.00	2	41,384	0.00%
2023/07/31	0	0.00	1	109.00	108.50	-1	40,803	0.00%
2023/07/27	1	111.00	1.1	112.36	110.50	-0.1	40,589	0.00%
2023/07/26	2	112.00	0	0.00	111.50	2	40,899	0.00%
2023/07/25	3	111.17	37	110.42	112.00	-34	40,721	-0.08%
2023/07/20	9	108.33	1	108.50	108.00	8	40,260	0.02%
2023/07/19	11	109.91	5	108.51	108.50	6	40,018	0.01%
2023/07/18	134	111.50	12.1	112.08	112.00	122	39,654	0.31%	大買/鉅額交易
2023/07/17	0	0.00	20.5	110.49	110.50	-20.5	39,110	-0.05%
2023/07/14	0	0.00	21.2	109.47	109.50	-21.2	38,735	-0.05%
2023/07/13	0	0.00	1	108.50	107.00	-1	38,284	0.00%
2023/07/12	0	0.00	13	107.00	107.50	-13	38,042	-0.03%
2023/07/11	0	0.00	2	105.00	105.00	-2	37,842	-0.01%
2023/07/10	0	105.00	0	0.00	104.50	0	37,828	0.00%
2023/07/07	0	0.00	5	105.00	105.50	-5	37,756	-0.01%
2023/07/06	40	106.31	26	105.90	105.50	14	37,732	0.04%
2023/07/05	62	108.90	5	108.50	108.50	57	36,789	0.15%
2023/07/04	47.5	110.55	6	110.50	110.00	41.5	36,139	0.11%
2023/07/03	0	0.00	6	114.75	115.00	-6	35,462	-0.02%
2023/06/30	3.3	111.74	4	112.50	113.00	-0.7	34,309	0.00%
2023/06/29	1.1	114.91	5	114.00	113.00	-3.9	33,829	-0.01%
2023/06/28	0	0.00	1.7	115.00	115.00	-1.7	33,522	-0.01%
2023/06/27	7	114.50	0	0.00	114.00	7	33,179	0.02%
2023/06/26	4.2	115.71	1.1	115.50	115.50	3.1	32,601	0.01%
2023/06/21	0.3	112.50	4	112.63	113.00	-3.7	32,082	-0.01%
2023/06/20	5	112.30	0	0.00	112.50	5	32,028	0.02%
2023/06/19	0	0.00	12.3	111.68	112.50	-12.3	31,892	-0.04%
2023/06/16	6	111.50	5	111.00	111.00	1	31,825	0.00%
2023/06/15	2	112.00	1.2	111.57	111.50	0.9	31,398	0.00%
2023/06/14	1	112.00	1	112.50	112.50	0	31,855	0.00%
2023/06/13	0	0.00	17.9	112.97	112.50	-17.9	31,723	-0.06%
2023/06/12	0	0.00	8.1	110.20	110.50	-8.1	30,901	-0.03%
2023/06/09	1	108.00	0	0.00	108.00	1	29,760	0.00%
2023/06/08	5	107.00	5	107.00	107.00	0	29,876	0.00%
2023/06/07	0	0.00	0.1	107.50	108.00	-0.1	30,051	0.00%
2023/06/06	1	107.00	0	0.00	107.00	1	30,703	0.00%
2023/06/02	1	107.50	15	108.50	108.00	-14	31,419	-0.04%
2023/06/01	20.3	106.88	5	107.50	108.00	15.3	31,156	0.05%
2023/05/31	17.2	106.47	1	106.50	106.50	16.2	30,871	0.05%
2023/05/30	0.1	106.17	4	106.75	107.00	-3.9	30,356	-0.01%
2023/05/29	11.1	105.40	17.1	104.11	105.50	-6	29,635	-0.02%
2023/05/26	13	102.27	10	102.50	102.50	3	29,233	0.01%
2023/05/25	5	102.50	5	103.00	102.50	0	28,999	0.00%
2023/05/24	0.1	102.50	0	0.00	103.00	0.1	28,936	0.00%
2023/05/23	6	102.50	6	102.92	102.50	0	28,904	0.00%
2023/05/22	6.3	102.50	5	103.00	103.00	1.3	28,907	0.00%
2023/05/19	6	102.50	5	103.00	103.00	1	29,083	0.00%
2023/05/18	5	102.50	5	103.00	103.00	0	29,193	0.00%
2023/05/17	5	102.50	5	102.50	102.50	0	29,333	0.00%
2023/05/16	5	102.00	5	102.50	102.00	0	28,993	0.00%
2023/05/15	12	102.21	10	102.25	102.00	2	28,601	0.01%
2023/05/12	15.1	105.67	15	105.00	102.50	0.1	28,557	0.00%
2023/05/11	15.1	105.67	15	105.00	105.00	0.1	27,867	0.00%
2023/05/10	0	0.00	2	106.25	106.50	-2	27,910	-0.01%
2023/05/09	20	106.38	23	105.65	106.50	-3	28,140	-0.01%
2023/05/08	6	105.00	6	105.08	105.00	0	28,301	0.00%
2023/05/05	6	105.00	5	105.50	105.00	1	28,849	0.00%
2023/05/04	11	105.00	10	105.50	105.00	1	29,465	0.00%
2023/05/03	5	105.00	6	105.50	105.50	-1	29,917	0.00%
2023/05/02	20	106.00	26	105.27	106.00	-6	30,781	-0.02%
2023/04/28	1	104.50	2	104.25	104.50	-1	31,312	0.00%
2023/04/27	21.4	103.24	20	103.50	103.50	1.4	31,454	0.00%
2023/04/26	18	103.50	20	103.75	103.50	-2	31,624	-0.01%
2023/04/25	18	103.17	15	103.67	103.00	3	31,354	0.01%
2023/04/24	12	103.71	10	104.25	103.50	2	31,215	0.01%
2023/04/21	10.1	104.25	10.6	104.53	104.00	-0.5	31,240	0.00%
2023/04/20	5	104.50	6	104.50	104.50	-1	31,018	0.00%
2023/04/19	11	103.73	10	104.00	104.00	1	31,244	0.00%
2023/04/18	5	104.00	6	104.50	104.50	-1	31,266	0.00%
2023/04/17	0.3	104.00	4	104.00	104.00	-3.7	31,594	-0.01%
2023/04/14	10	104.50	12	104.25	104.50	-2	32,030	-0.01%
2023/04/13	20.3	102.75	22	103.00	103.00	-1.7	32,380	-0.01%
2023/04/12	22	102.77	20	102.50	102.50	2	32,302	0.01%
2023/04/11	10	103.00	11	103.50	103.50	-1	32,585	0.00%
2023/04/10	6	103.00	5	103.50	103.00	1	32,478	0.00%
2023/04/07	16	103.16	15	103.00	103.00	1	32,418	0.00%
2023/04/06	37	104.05	30	103.75	103.50	7	32,371	0.02%
2023/03/30	0	0.00	1	104.50	104.50	-1	32,025	0.00%
2023/03/29	15	103.00	15	103.50	103.50	0	32,165	0.00%
2023/03/28	26	103.38	26	103.12	103.00	0	32,556	0.00%
2023/03/27	37	104.00	35	103.64	103.50	2	32,645	0.01%
2023/03/24	28	104.95	34	104.76	105.50	-6	33,306	-0.02%
2023/03/23	16	103.38	15	103.67	103.50	1	32,568	0.00%
2023/03/22	20	103.38	20	103.50	103.50	0	32,454	0.00%
2023/03/21	5	103.50	9	103.56	103.50	-4	32,672	-0.01%
2023/03/20	15	102.67	15	102.50	102.50	0	32,644	0.00%
2023/03/17	25	103.50	21	103.76	103.50	4	32,828	0.01%
2023/03/16	10	102.50	10	103.00	102.00	0	32,303	0.00%
2023/03/15	10	102.25	16	102.66	102.50	-6	32,585	-0.02%
2023/03/14	25	101.80	25	102.50	102.00	0	33,160	0.00%
2023/03/13	10	102.00	23	102.33	103.00	-13	33,434	-0.04%
2023/03/10	19	101.50	12	102.00	102.00	7	34,333	0.02%
2023/03/09	26	102.71	20	102.50	102.50	6	34,973	0.02%
2023/03/08	10	104.00	10	104.50	104.00	0	35,167	0.00%
2023/03/07	23.2	104.96	38.1	105.25	105.00	-14.9	35,211	-0.04%
2023/03/06	15.2	103.50	19	103.39	103.50	-3.9	34,782	-0.01%
2023/03/03	20	102.75	20	103.13	102.50	0	34,733	0.00%
2023/03/02	5	102.00	5	102.50	102.50	0	34,949	0.00%
2023/03/01	23	101.17	20.2	101.63	102.00	2.9	35,010	0.01%
2023/02/24	18	102.30	25	102.10	101.00	-7	34,736	-0.02%
2023/02/23	5	102.50	5	103.00	103.00	0	34,341	0.00%
2023/02/22	0	0.00	2	102.00	102.00	-2	34,713	-0.01%
2023/02/21	1	102.50	0	0.00	102.50	1	34,783	0.00%
2023/02/20	5	103.00	6	103.08	103.00	-1	35,331	0.00%
2023/02/17	5.1	103.49	7	103.50	103.50	-1.9	35,745	-0.01%
2023/02/16	10	103.25	10.3	103.24	103.50	-0.3	36,384	0.00%
2023/02/15	13	101.92	10	102.25	102.50	3	37,202	0.01%
2023/02/14	1	101.50	1	102.00	102.00	0	37,250	0.00%
2023/02/13	5	101.00	5	101.00	101.00	0	37,616	0.00%
2023/02/10	18	101.28	11	101.73	101.50	7	37,809	0.02%
2023/02/09	28	100.91	15	101.17	101.00	13	38,059	0.03%
2023/02/08	8	100.50	5	101.00	100.50	3	38,379	0.01%
2023/02/07	12	100.54	10	100.50	100.50	2	38,627	0.01%
2023/02/06	15	101.50	19.1	101.47	101.50	-4.1	38,581	-0.01%
2023/02/03	33.1	99.79	30	99.60	99.60	3.1	38,523	0.01%
2023/02/02	11	100.00	10	100.25	100.00	1	38,531	0.00%
2023/02/01	1	100.50	0	0.00	100.00	1	38,077	0.00%
2023/01/31	2	99.85	16	99.15	99.70	-14	37,933	-0.04%
2023/01/30	25.2	98.23	10	98.10	98.10	15.2	37,093	0.04%
2023/01/17	2	98.15	0	0.00	98.10	2	36,341	0.01%
2023/01/16	2.1	98.64	0	0.00	98.10	2.1	36,361	0.01%
2023/01/13	1	98.80	0.1	99.00	98.60	0.9	36,315	0.00%
2023/01/12	2	98.85	0	0.00	98.60	2	36,978	0.01%
2023/01/10	0	0.00	1	99.40	99.40	-1	37,879	0.00%
2023/01/09	1	99.10	1.1	99.21	99.10	-0.1	38,027	0.00%
2023/01/06	1.2	98.60	4.6	98.67	98.40	-3.3	37,890	-0.01%
2023/01/05	36.1	98.11	30	98.40	98.00	6.1	38,045	0.02%
2023/01/04	19.1	98.12	16	98.13	98.10	3.1	38,079	0.01%
2023/01/03	78.1	98.64	72	99.21	99.10	6.1	38,013	0.02%
2022/12/30	0	0.00	2	100.00	99.90	-2	37,602	-0.01%
2022/12/29	27.2	99.80	25	99.70	99.70	2.2	37,753	0.01%
2022/12/28	1.2	100.50	22	100.02	100.50	-20.8	38,005	-0.05%
2022/12/27	10	100.50	11	100.55	100.50	-1	37,915	0.00%
2022/12/26	5	100.50	8	101.00	101.00	-3	38,115	-0.01%
2022/12/23	10	100.00	10.5	100.52	101.00	-0.5	38,434	0.00%
2022/12/22	10	100.50	10	101.00	101.00	0	38,849	0.00%
2022/12/21	15	100.33	15	100.33	100.00	0	39,308	0.00%
2022/12/20	31.4	100.50	31	100.18	100.00	0.4	39,198	0.00%
2022/12/19	20	100.88	21	101.26	101.50	-1	39,135	0.00%
2022/12/16	6.6	100.55	2	101.50	100.50	4.6	38,899	0.01%
2022/12/15	14	102.00	9	101.78	101.50	5	38,102	0.01%
2022/12/14	10	102.50	13	102.31	102.50	-3	38,124	-0.01%
2022/12/13	26	101.65	15	101.00	101.00	11	38,141	0.03%
2022/12/12	11	101.55	10	102.00	102.00	1	37,850	0.00%
2022/12/09	21.1	102.24	10	102.50	102.00	11.1	38,145	0.03%
2022/12/08	11	101.73	10	102.00	101.50	1	37,890	0.00%
2022/12/07	15	102.83	17	102.79	102.00	-2	37,817	-0.01%
2022/12/06	12.1	103.41	11	103.14	103.00	1.1	37,621	0.00%
2022/12/05	17	105.68	15	105.50	105.50	2	37,014	0.01%
2022/12/02	15	105.33	18.5	105.41	105.50	-3.5	36,500	-0.01%
2022/12/01	13	102.88	12.5	102.26	103.00	0.5	35,734	0.00%
2022/11/30	16	100.66	10.1	101.25	100.50	5.9	34,905	0.02%
2022/11/29	6	100.00	6.5	100.42	100.00	-0.5	34,038	0.00%
2022/11/28	27	99.96	25	100.00	100.00	2	33,757	0.01%
2022/11/25	8	100.56	5	100.50	100.50	3	33,605	0.01%
2022/11/24	27.1	100.09	26	100.60	101.00	1.1	33,507	0.00%
2022/11/23	10	101.00	10	101.50	100.50	0	33,169	0.00%
2022/11/22	20	100.00	20	100.50	100.50	0	33,091	0.00%
2022/11/21	27.1	100.20	25	100.00	100.00	2.1	32,902	0.01%
2022/11/18	41.2	101.17	45.6	100.84	100.50	-4.5	32,636	-0.01%
2022/11/17	16	101.03	15	101.67	101.50	1	32,326	0.00%
2022/11/16	18	101.64	19.1	102.21	101.50	-1.1	32,188	0.00%
2022/11/15	7.3	101.16	6.8	101.50	101.50	0.5	31,685	0.00%
2022/11/14	23	99.59	22.1	100.46	101.50	0.9	31,198	0.00%
2022/11/11	48.6	100.76	44	100.00	100.00	4.6	30,512	0.02%
2022/11/10	37.3	100.64	25	100.90	100.50	12.3	29,543	0.04%
2022/11/09	25.1	101.60	28	101.43	102.50	-2.9	29,373	-0.01%
2022/11/08	18	100.03	15	100.50	100.00	3	29,190	0.01%
2022/11/07	48.1	100.20	35	100.36	100.00	13.1	29,498	0.04%
2022/11/04	67.3	99.93	30	100.50	100.50	37.3	29,858	0.13%
2022/11/03	26.3	100.80	20	101.13	101.00	6.3	29,990	0.02%
2022/11/02	12	101.38	10	101.75	102.00	2	29,765	0.01%
2022/11/01	24.3	101.03	20	101.50	101.50	4.3	29,668	0.01%
2022/10/31	31.1	101.84	28	102.59	102.50	3.1	29,304	0.01%
2022/10/28	15	103.33	16	103.78	104.00	-1	29,222	0.00%
2022/10/27	10	104.25	10	104.50	104.00	0	29,368	0.00%
2022/10/26	20	103.13	20	103.50	104.00	0	29,519	0.00%
2022/10/25	26	102.38	26	102.88	103.50	0	29,293	0.00%
2022/10/24	30	103.33	30	103.17	103.00	0	29,045	0.00%
2022/10/21	1	102.50	0	0.00	103.50	1	28,923	0.00%
2022/10/20	32.1	102.61	31	102.98	102.50	1.1	29,034	0.00%
2022/10/19	41	103.44	41	103.82	103.00	0	28,453	0.00%
2022/10/18	30	104.25	30	103.50	103.50	0	28,204	0.00%
2022/10/17	25	104.58	20	105.00	105.00	5	28,041	0.02%
2022/10/14	5	104.50	7	105.07	105.00	-2	27,956	-0.01%
2022/10/13	27	103.20	26	103.60	103.50	1	28,122	0.00%
2022/10/12	20	103.25	20	103.63	103.00	0	27,974	0.00%
2022/10/11	30	104.33	30	104.75	104.00	0	27,628	0.00%
2022/10/07	10	107.00	11	107.45	107.50	-1	27,413	0.00%
2022/10/06	25	107.20	29	107.43	107.50	-4	27,815	-0.01%
2022/10/05	20	107.00	21.1	106.33	107.00	-1.1	27,893	0.00%
2022/10/04	10	102.00	12	102.50	102.50	-2	27,455	-0.01%
2022/10/03	16	100.84	15	101.17	101.00	1	27,474	0.00%
2022/09/30	6	100.83	6.1	101.42	102.00	-0.1	27,695	0.00%
2022/09/29	6.1	101.10	5	101.50	101.50	1.1	27,913	0.00%
2022/09/28	40.2	101.86	35	100.71	100.50	5.2	28,002	0.02%
2022/09/27	16	103.22	15	104.00	103.50	1	27,942	0.00%
2022/09/26	26.1	104.56	26	104.10	104.00	0.1	28,760	0.00%
2022/09/23	2	106.25	0	0.00	106.50	2	29,122	0.01%
2022/09/21	31	107.56	30	107.00	107.00	1	29,763	0.00%
2022/09/20	15	107.83	15	108.17	108.50	0	29,793	0.00%
2022/09/19	20	106.75	20	107.00	107.00	0	29,797	0.00%
2022/09/16	26	107.19	26	107.50	107.50	0	30,004	0.00%
2022/09/15	10.2	107.51	11	108.23	108.00	-0.8	30,148	0.00%
2022/09/14	15.1	107.50	15	108.00	107.50	0.1	30,383	0.00%
2022/09/13	15	109.87	15	109.67	110.00	0	30,584	0.00%
2022/09/12	12	108.00	10	108.50	108.50	2	30,594	0.01%
2022/09/08	5	106.50	5	107.00	107.00	0	31,113	0.00%
2022/09/07	10.1	107.00	10	106.00	106.00	0.1	31,387	0.00%
2022/09/06	5	107.50	5.9	108.43	108.50	-0.9	31,270	0.00%
2022/09/05	0	0.00	1	107.50	108.00	-1	31,528	0.00%
2022/09/02	5	107.50	5	107.50	107.50	0	31,931	0.00%
2022/09/01	26	107.69	20	107.50	107.50	6	32,046	0.02%
2022/08/31	10	108.00	10	108.50	109.00	0	31,915	0.00%
2022/08/30	5	108.00	6	108.50	108.50	-1	31,741	0.00%
2022/08/29	16.1	108.00	17	108.35	108.00	-0.9	32,006	0.00%
2022/08/26	10	109.50	10	110.25	110.50	0	32,155	0.00%
2022/08/25	25	109.70	24	110.10	109.50	1	32,478	0.00%
2022/08/24	24.1	109.67	21	109.50	109.50	3.1	33,426	0.01%
2022/08/23	11	110.00	10	110.50	110.00	1	34,509	0.00%
2022/08/22	15	110.00	15	110.50	111.00	0	34,940	0.00%
2022/08/19	11	111.00	10	111.50	111.00	1	35,525	0.00%
2022/08/18	10	111.25	10	112.00	112.00	0	35,898	0.00%
2022/08/17	15	111.83	36	111.67	112.50	-21	36,728	-0.06%
2022/08/16	20	110.75	20	111.00	111.00	0	36,840	0.00%
2022/08/15	27	111.94	25	112.20	112.00	2	36,930	0.01%
2022/08/12	11	112.59	12.2	113.00	112.50	-1.2	37,208	0.00%
2022/08/11	19	112.58	20.3	112.22	113.00	-1.3	37,022	0.00%
2022/08/10	20	109.50	35.3	109.73	110.00	-15.3	36,918	-0.04%
2022/08/09	26	108.62	20	108.38	109.00	6	36,398	0.02%
2022/08/08	2.1	107.03	0	0.00	108.00	2.1	36,343	0.01%
2022/08/05	11	108.45	10	109.00	108.00	1	36,295	0.00%
2022/08/04	15	107.00	15.2	107.67	108.00	-0.2	36,249	0.00%
2022/08/03	20	107.75	20	107.63	108.50	0	35,932	0.00%
2022/08/02	11	107.00	15	107.50	108.00	-4	35,709	-0.01%
2022/08/01	0.1	108.58	0	0.00	109.00	0.1	35,441	0.00%
2022/07/29	5	108.50	5	109.00	109.00	0	35,652	0.00%
2022/07/28	10	108.25	12.1	108.71	108.50	-2.1	35,867	-0.01%
2022/07/27	45	108.28	25.2	108.50	108.00	19.8	36,003	0.05%
2022/07/26	10	107.50	11	107.95	108.00	-1	35,778	0.00%
2022/07/25	25	107.50	27.1	106.76	107.50	-2.1	35,635	-0.01%
2022/07/22	20	105.88	32.2	106.30	106.00	-12.2	35,447	-0.03%
2022/07/21	1	104.00	4.2	104.64	105.50	-3.2	35,462	-0.01%
2022/07/20	37	103.95	33	103.95	103.50	4	35,419	0.01%
2022/07/19	15	103.67	15.2	104.00	104.00	-0.2	35,511	0.00%
2022/07/18	15	104.33	15	104.83	105.00	0	35,446	0.00%
2022/07/15	15	105.00	15	105.33	105.00	0	35,469	0.00%
2022/07/14	30	105.00	20	103.75	105.00	10	35,384	0.03%
2022/07/13	10.1	103.00	13	103.15	102.50	-3	34,910	-0.01%
2022/07/12	41	99.93	41	100.50	100.50	0	34,569	0.00%
2022/07/11	30	101.00	30	101.00	101.00	0	34,330	0.00%
2022/07/08	18	102.25	15	102.00	102.00	3	34,172	0.01%
2022/07/07	0	0.00	1	103.50	103.50	-1	33,867	0.00%
2022/07/06	28	101.11	25	100.50	100.50	3	33,478	0.01%
2022/07/05	10	101.25	12	101.83	102.50	-2	33,199	-0.01%
2022/07/04	35	100.23	35	100.86	100.00	0	32,860	0.00%
2022/07/01	41	107.65	45	107.30	106.00	-4	32,262	-0.01%
2022/06/30	22	109.80	25	110.08	109.00	-3	31,744	-0.01%
2022/06/29	23	111.09	22	111.52	111.00	1	31,393	0.00%
2022/06/28	15	111.17	17.2	111.68	112.00	-2.2	31,168	-0.01%
2022/06/27	6	111.00	11	111.05	111.00	-5	31,040	-0.02%
2022/06/24	10	109.50	10	110.00	110.00	0	30,863	0.00%
2022/06/23	36	108.49	35	108.86	108.00	1	30,701	0.00%
2022/06/22	31	110.97	30	109.50	109.50	1	30,281	0.00%
2022/06/21	15	111.67	15	111.33	112.00	0	30,597	0.00%
2022/06/20	30.4	109.18	59	109.77	109.00	-28.6	30,276	-0.09%
2022/06/17	26	109.52	25	110.20	109.50	1	30,071	0.00%
2022/06/16	30	112.43	31	112.11	111.50	-1	29,597	0.00%
2022/06/15	20	111.63	21	112.12	112.00	-1	30,439	0.00%
2022/06/14	27	111.00	27	111.26	111.50	0	30,755	0.00%
2022/06/13	16	111.69	18	112.17	111.50	-2	30,823	-0.01%
2022/06/10	23	114.15	20	114.38	114.00	3	30,587	0.01%
2022/06/09	5	114.00	21	114.36	115.50	-16	30,617	-0.05%
2022/06/08	2	114.00	0	0.00	114.00	2	30,518	0.01%
2022/06/07	6	113.67	5	114.00	113.50	1	30,625	0.00%
2022/06/06	0	0.00	4.3	115.15	115.50	-4.3	30,483	-0.01%
2022/06/02	1	114.00	0.6	114.79	114.00	0.4	30,890	0.00%
2022/06/01	7	114.55	14.1	114.82	114.50	-7.2	31,010	-0.02%
2022/05/31	0	0.00	9.3	112.00	113.00	-9.3	30,133	-0.03%
2022/05/30	2	109.50	2.4	110.00	110.50	-0.4	28,871	0.00%
2022/05/27	10	110.25	22.2	110.25	110.00	-12.2	28,372	-0.04%
2022/05/26	1	109.50	0	0.00	109.00	1	27,992	0.00%
2022/05/25	15	109.00	28.2	109.09	109.50	-13.2	27,818	-0.05%
2022/05/24	5	108.00	7	108.50	108.00	-2	27,347	-0.01%
2022/05/23	0	0.00	1.2	108.42	108.00	-1.2	26,969	0.00%
2022/05/20	15	107.67	22	107.48	107.00	-7	26,832	-0.03%
2022/05/19	15.2	107.47	16	106.69	107.50	-0.8	26,456	0.00%
2022/05/18	16	106.59	17.2	106.50	107.00	-1.2	26,023	0.00%
2022/05/17	10	104.50	10	105.00	105.00	0	25,518	0.00%
2022/05/16	0	0.00	1	104.00	104.50	-1	25,323	0.00%
2022/05/12	5	102.50	6	102.08	102.00	-1	25,217	0.00%
2022/05/10	5	104.00	5	104.00	104.00	0	25,133	0.00%
2022/05/09	10	103.00	13	103.54	104.00	-3	25,217	-0.01%
2022/05/06	10	103.25	10	103.50	104.00	0	25,527	0.00%
2022/05/05	10	104.75	11	105.23	104.50	-1	25,631	0.00%
2022/05/04	10	104.00	12	103.83	104.00	-2	25,602	-0.01%
2022/05/03	20.2	102.50	22	102.39	102.50	-1.8	25,586	-0.01%
2022/04/29	10	101.50	10	102.00	102.00	0	25,993	0.00%
2022/04/28	15	100.33	16	100.69	101.50	-1	26,305	0.00%
2022/04/27	1	100.00	0	0.00	100.00	1	26,323	0.00%
2022/04/26	13	100.96	11	101.05	101.00	2	26,227	0.01%
2022/04/25	25	101.34	21	100.74	100.50	4	26,131	0.02%
2022/04/22	6	103.25	6	103.00	103.50	0	25,723	0.00%
2022/04/21	10	103.00	20	103.38	103.00	-10	26,086	-0.04%
2022/04/20	10	102.00	11	102.50	103.00	-1	26,106	0.00%
2022/04/19	10	102.50	10	103.00	102.00	0	26,095	0.00%
2022/04/18	2	102.50	0	0.00	102.50	2	26,235	0.01%
2022/04/15	20	103.25	22	103.00	103.00	-2	26,622	-0.01%
2022/04/14	10	104.00	11	104.45	104.00	-1	27,070	0.00%
2022/04/13	15	104.00	16	103.66	104.00	-1	27,740	0.00%
2022/04/12	11	102.23	10	103.00	102.00	1	29,846	0.00%
2022/04/11	25	102.38	20	102.25	102.00	5	29,853	0.02%
2022/04/08	10	102.50	10	103.00	103.00	0	29,736	0.00%
2022/04/07	13	103.96	14.3	103.30	103.00	-1.3	29,605	0.00%
2022/04/06	21	104.26	20	104.88	105.00	1	29,253	0.00%
2022/04/01	12.1	104.55	10	104.75	104.50	2.1	28,990	0.01%
2022/03/31	0	0.00	1	106.50	106.00	-1	28,748	0.00%
2022/03/30	20	105.25	20	105.75	105.50	0	28,608	0.00%
2022/03/29	15	105.50	15	105.50	105.50	0	28,506	0.00%
2022/03/28	16	105.16	15	105.83	106.00	1	28,443	0.00%
2022/03/25	10	106.25	10.2	106.75	106.00	-0.2	28,332	0.00%
2022/03/24	20.1	106.87	23	105.87	106.50	-2.9	28,289	-0.01%
2022/03/23	10	104.50	8	105.00	105.50	2	27,980	0.01%
2022/03/22	6	104.00	5	104.50	104.00	1	28,224	0.00%
2022/03/21	20	105.13	20	105.25	104.50	0	28,256	0.00%
2022/03/18	25.7	104.11	26	104.50	106.00	-0.4	28,271	0.00%
2022/03/17	6.1	103.51	7	103.86	104.00	-0.9	27,192	0.00%
2022/03/16	10	101.05	6	101.92	101.50	4	26,806	0.01%
2022/03/15	8	101.19	5	101.50	101.00	3	26,458	0.01%
2022/03/14	6	103.08	0	0.00	102.50	6	26,525	0.02%
2022/03/11	1	103.00	0	0.00	103.50	1	26,516	0.00%
2022/03/08	4	101.50	1	101.50	101.50	3	26,349	0.01%
2022/03/07	1	103.00	0	0.00	102.50	1	25,720	0.00%
2022/03/04	5	104.00	5	104.50	105.00	0	25,816	0.00%
2022/03/02	2	104.50	0	0.00	104.50	2	26,143	0.01%
2022/03/01	10	104.50	14	104.46	104.50	-4	26,204	-0.02%
2022/02/25	25.2	103.00	0	0.00	103.00	25.2	26,220	0.10%
2022/02/24	37	103.47	15	103.00	102.50	22	26,098	0.08%
2022/02/23	5	104.50	5	105.00	105.00	0	25,606	0.00%
2022/02/22	6.1	104.42	6.3	104.98	104.50	-0.2	25,709	0.00%
2022/02/21	10	105.75	12.1	105.79	106.00	-2.1	25,784	-0.01%
2022/02/18	10	105.50	10	105.75	105.50	0	25,924	0.00%
2022/02/17	15	105.50	16	106.19	106.00	-1	25,998	0.00%
2022/02/16	5	105.00	5	105.50	105.50	0	26,003	0.00%
2022/02/15	5	104.50	5.2	105.00	104.00	-0.2	26,223	0.00%
2022/02/14	5	104.00	6	104.58	104.00	-1	26,310	0.00%
2022/02/11	5	105.00	5	105.50	106.00	0	26,318	0.00%
2022/02/10	11.2	105.83	10.2	106.25	106.50	1	26,440	0.00%
2022/02/09	5	105.50	8.2	106.07	106.50	-3.2	26,437	-0.01%
2022/02/08	20	105.50	24.4	104.79	105.50	-4.4	26,352	-0.02%
2022/02/07	12	102.92	15.1	103.83	103.00	-3.1	25,826	-0.01%
2022/01/26	22.1	102.50	20.1	102.00	102.00	2	25,471	0.01%
2022/01/25	10	102.50	16.3	102.85	103.00	-6.3	25,257	-0.02%
2022/01/24	21.7	103.36	22.4	103.60	103.00	-0.7	25,076	0.00%
2022/01/21	17	102.18	10	102.50	102.00	7	24,727	0.03%
2022/01/20	21	103.26	15	103.83	103.00	6	24,415	0.02%
2022/01/19	11	103.27	12.3	104.00	103.50	-1.3	24,199	-0.01%
2022/01/17	1.1	103.55	1	103.50	103.50	0.1	24,204	0.00%
2022/01/14	21.1	104.42	15	103.50	103.50	6.1	24,181	0.03%
2022/01/13	10	104.75	11	105.23	105.50	-1	24,050	0.00%
2022/01/12	14	104.00	10	104.50	104.50	4	24,214	0.02%
2022/01/11	5	104.30	1	104.50	104.50	4	24,338	0.02%
2022/01/10	26.2	105.39	20	104.88	104.50	6.2	24,605	0.03%
2022/01/07	14.2	106.75	10	106.75	106.50	4.2	24,846	0.02%
2022/01/06	40.1	107.66	13	107.00	107.00	27.1	24,497	0.11%
2022/01/05	30.1	109.33	54.2	107.09	109.00	-24.2	23,990	-0.10%
2022/01/04	1	103.50	0	0.00	103.50	1	22,264	0.00%
2022/01/03	24	103.83	20	103.38	103.00	4	22,420	0.02%
2021/12/30	11	104.05	10	104.50	104.00	1	22,693	0.00%
2021/12/29	10	104.50	11	105.05	105.00	-1	23,058	0.00%
2021/12/28	11	104.50	13	105.04	105.50	-2	23,528	-0.01%
2021/12/27	10	104.25	10	104.50	104.50	0	23,690	0.00%
2021/12/24	11	104.05	10	104.50	104.00	1	24,112	0.00%
2021/12/23	10	103.50	10	104.25	104.00	0	24,295	0.00%
2021/12/22	17	103.68	16	103.50	103.50	1	24,599	0.00%
2021/12/21	16	104.50	16.5	104.35	104.50	-0.5	24,777	0.00%
2021/12/20	10	103.00	10	103.00	103.00	0	24,788	0.00%
2021/12/17	16	103.34	15	103.83	103.50	1	24,743	0.00%
2021/12/16	22	104.41	21	103.60	103.50	1	24,530	0.00%
2021/12/15	20	104.38	20.8	104.64	105.00	-0.8	24,606	0.00%
2021/12/14	16	104.50	17	104.91	104.50	-1	24,867	0.00%
2021/12/13	12	104.96	10	105.00	104.50	2	24,882	0.01%
2021/12/10	26	105.00	25	105.50	105.00	1	25,648	0.00%
2021/12/09	8	105.44	16	105.75	106.00	-8	25,628	-0.03%
2021/12/08	25	105.98	16	106.25	105.00	9	25,632	0.04%
2021/12/07	22	105.95	22.5	106.19	106.00	-0.5	25,267	0.00%
2021/12/06	16	106.25	16	106.13	106.50	0	25,185	0.00%
2021/12/03	12	105.42	12	106.00	105.00	0	25,281	0.00%
2021/12/02	24	105.54	20	106.00	105.00	4	25,365	0.02%
2021/12/01	27	105.50	28	104.52	105.50	-1	25,219	0.00%
2021/11/30	20	104.13	16	104.50	103.50	4	25,243	0.02%
2021/11/29	18	103.17	22	103.50	103.50	-4	24,913	-0.02%
2021/11/26	20.7	104.02	86	104.38	103.50	-65.3	24,820	-0.26%
2021/11/25	13.1	105.61	12	105.50	105.00	1.1	24,927	0.00%
2021/11/24	26	105.48	20	105.50	105.50	6	24,868	0.02%
2021/11/23	20	106.25	17	106.47	106.00	3	24,601	0.01%
2021/11/22	9	106.56	8	107.00	106.50	1	24,446	0.00%
2021/11/19	6.2	107.00	6	107.50	106.50	0.2	24,384	0.00%
2021/11/18	10	106.80	6	107.00	107.00	4	24,337	0.02%
2021/11/17	16	107.66	10	107.00	107.00	6	24,205	0.02%
2021/11/16	5	108.00	4	108.75	108.00	1	24,180	0.00%
2021/11/15	13	108.85	12	108.75	108.00	1	24,775	0.00%
2021/11/12	12	108.25	18	108.67	109.00	-6	24,877	-0.02%
2021/11/11	12	107.83	10	107.50	107.50	2	24,858	0.01%
2021/11/10	18	108.44	23	108.48	109.00	-5	25,126	-0.02%
2021/11/09	24	107.58	14	107.79	108.00	10	25,521	0.04%
2021/11/08	15	107.07	13	107.46	107.50	2	25,431	0.01%
2021/11/05	14	107.64	15	108.33	109.00	-1	25,877	0.00%
2021/11/04	9	108.00	6	108.33	108.00	3	26,297	0.01%
2021/11/03	9	107.50	10	108.10	107.50	-1	26,495	0.00%
2021/11/02	11	107.68	9	108.06	107.50	2	26,978	0.01%
2021/11/01	10	106.80	10	106.70	106.50	0	26,974	0.00%
2021/10/29	18	107.56	16	107.03	107.00	2	27,025	0.01%
2021/10/28	8	108.13	8.3	108.72	108.50	-0.3	27,041	0.00%
2021/10/27	9	108.00	8	108.13	108.00	1	27,205	0.00%
2021/10/26	8	108.50	8	109.00	109.00	0	27,413	0.00%
2021/10/25	4	107.75	6	108.33	108.00	-2	27,459	-0.01%
2021/10/22	16	107.56	12	108.08	107.50	4	27,653	0.01%
2021/10/21	8	107.63	9	108.17	108.00	-1	27,868	0.00%
2021/10/20	11.3	107.04	13	107.73	107.50	-1.7	27,916	-0.01%
2021/10/19	15	107.03	12	107.50	107.00	3	27,785	0.01%
2021/10/18	22	108.80	20	107.90	107.50	2	28,334	0.01%
2021/10/15	7	108.64	11	108.68	109.50	-4	28,682	-0.01%
2021/10/14	10	106.75	12.1	106.92	106.50	-2.1	28,303	-0.01%
2021/10/13	8	104.88	6.2	105.50	105.50	1.9	28,537	0.01%
2021/10/12	19.2	105.94	23	105.09	105.00	-3.8	28,786	-0.01%
2021/10/08	6	106.83	7.1	107.43	108.00	-1.1	29,185	0.00%
2021/10/07	1	106.50	7	106.07	107.00	-6	29,179	-0.02%
2021/10/06	1	104.00	13	103.92	103.00	-12	29,150	-0.04%
2021/10/05	40	101.61	29	101.90	101.50	11	28,786	0.04%
2021/10/04	19	103.16	20	103.40	103.00	-1	28,567	0.00%
2021/10/01	19	103.79	24	103.13	103.00	-5	28,543	-0.02%
2021/09/30	10	104.65	10	105.35	105.00	0	28,439	0.00%
2021/09/29	15	104.90	14	105.21	105.00	1	28,792	0.00%
2021/09/28	6	106.50	6	106.67	106.50	0	29,592	0.00%
2021/09/27	1	108.00	0	0.00	107.50	1	29,497	0.00%
2021/09/24	2	107.50	0	0.00	107.50	2	29,530	0.01%
2021/09/23	5	106.70	5	107.00	106.50	0	29,793	0.00%
2021/09/22	4	106.38	5	106.90	107.00	-1	29,774	0.00%
2021/09/17	1	107.00	1	108.00	108.50	0	29,528	0.00%
2021/09/16	5	108.20	2	107.50	107.50	3	29,476	0.01%
2021/09/15	4	109.38	8	109.19	108.50	-4	29,612	-0.01%
2021/09/14	1	107.00	1	107.50	107.50	0	29,019	0.00%
2021/09/13	6	106.92	4	106.75	106.50	2	29,065	0.01%
2021/09/09	7	107.07	0	0.00	107.00	7	29,660	0.02%
2021/09/08	12	108.29	4	107.50	107.50	8	29,623	0.03%
2021/09/07	7	108.71	6	108.58	108.50	1	29,547	0.00%
2021/09/06	1.5	111.12	5	111.00	111.00	-3.5	29,553	-0.01%
2021/09/03	1.2	112.00	1	112.00	112.50	0.2	29,849	0.00%
2021/09/02	2	111.50	3	111.50	111.50	-1	29,768	0.00%
2021/09/01	0	0.00	1	111.50	111.00	-1	29,654	0.00%
2021/08/31	1	108.50	4	108.50	111.00	-3	29,587	-0.01%
2021/08/30	2	108.25	0	0.00	109.00	2	29,418	0.01%
2021/08/27	1	107.00	0	0.00	108.00	1	29,666	0.00%
2021/08/26	1	108.00	0	0.00	107.50	1	29,835	0.00%
2021/08/24	0	0.00	4	108.50	109.00	-4	30,304	-0.01%
2021/08/23	0	0.00	2.1	107.02	107.50	-2.1	30,576	-0.01%
2021/08/20	1	102.50	1	105.00	104.50	0	30,649	0.00%
2021/08/19	10	103.90	2.2	103.53	103.00	7.9	31,163	0.03%
2021/08/18	2.1	105.12	2	105.50	107.00	0.1	30,717	0.00%
2021/08/17	3	106.50	0	0.00	106.50	3	31,031	0.01%
2021/08/16	2	107.75	2	108.50	107.50	0	31,124	0.00%
2021/08/13	5	109.00	9.2	109.49	109.00	-4.2	31,441	-0.01%
2021/08/11	9	106.44	2.6	107.84	109.00	6.4	31,859	0.02%
2021/08/10	14	109.14	1	109.00	108.50	13	32,440	0.04%
2021/08/09	4	111.13	0	0.00	112.00	4	33,341	0.01%
2021/08/06	1	112.50	1	113.00	112.50	0	33,684	0.00%
2021/08/05	1	111.00	10	112.00	112.00	-9	34,169	-0.03%
2021/08/04	1.7	111.42	0	0.00	112.00	1.7	36,329	0.00%
2021/08/03	2	111.00	0	0.00	111.50	2	37,309	0.01%
2021/08/02	1	112.50	2	112.00	113.00	-1	37,640	0.00%
2021/07/30	2.1	109.78	1	111.00	110.00	1.1	38,246	0.00%
2021/07/29	2	110.00	7	110.64	111.00	-5	38,400	-0.01%
2021/07/28	3	109.33	1	110.00	110.50	2	39,142	0.01%
2021/07/27	1	110.50	1	111.50	111.50	0	40,042	0.00%
2021/07/26	1.5	110.34	0	0.00	110.00	1.5	40,774	0.00%
2021/07/23	2.1	111.02	0	0.00	110.50	2.1	40,978	0.01%
2021/07/22	10	110.30	20	110.50	110.50	-10	41,267	-0.02%
2021/07/21	1	113.00	1	114.00	112.50	0	41,185	0.00%
2021/07/20	13.3	115.00	16	115.09	114.50	-2.7	40,817	-0.01%
2021/07/19	3	117.00	3	117.67	116.50	0	41,033	0.00%
2021/07/16	74	118.51	2	119.25	119.50	72	41,627	0.17%
2021/07/15	6.1	118.59	6	118.67	119.50	0.1	41,646	0.00%
2021/07/14	9	116.50	6	117.08	116.00	3	41,038	0.01%
2021/07/13	5	116.00	23.5	116.04	116.50	-18.5	41,122	-0.04%
2021/07/12	4	114.88	1	116.00	115.00	3	41,396	0.01%
2021/07/09	19	113.58	0	0.00	114.00	19	41,770	0.05%
2021/07/08	2	115.50	2	115.75	115.50	0	42,184	0.00%
2021/07/07	8	115.56	0	0.00	115.00	8	42,614	0.02%
2021/07/06	1	115.50	13	116.62	116.50	-12	43,302	-0.03%
2021/07/05	4.2	113.61	9.2	114.85	117.00	-5	43,911	-0.01%
2021/07/02	11	111.95	10	112.00	111.50	1	43,223	0.00%
2021/07/01	11	111.95	7	111.86	112.00	4	43,510	0.01%
2021/06/30	2	112.00	1	112.50	112.00	1	43,940	0.00%
2021/06/29	1	111.50	0	0.00	111.50	1	45,039	0.00%
2021/06/28	5	111.50	0	0.00	111.50	5	46,909	0.01%
2021/06/25	1	113.50	2	114.25	113.00	-1	47,286	0.00%
2021/06/24	0	0.00	2.2	112.71	113.00	-2.2	47,379	0.00%
2021/06/23	2	110.50	2	111.24	111.50	0	47,741	0.00%
2021/06/22	1.3	109.12	0	0.00	108.50	1.3	48,354	0.00%
2021/06/21	2.1	109.71	0	0.00	108.50	2.1	49,335	0.00%
2021/06/18	2	112.50	4	112.00	111.50	-2	50,635	0.00%
2021/06/17	1	110.50	1	112.00	113.00	0	51,947	0.00%
2021/06/16	2	111.75	0	0.00	111.50	2	54,351	0.00%
2021/06/15	15	113.33	1	113.00	113.00	14	56,251	0.02%
2021/06/11	0	0.00	11	113.95	113.50	-11	58,242	-0.02%
2021/06/10	0	0.00	2	111.00	110.50	-2	59,189	0.00%
2021/06/09	2	109.75	0	0.00	109.50	2	60,027	0.00%
2021/06/08	0	0.00	0.2	111.50	110.50	-0.2	61,243	0.00%
2021/06/07	6	109.92	1	111.50	110.50	5	62,197	0.01%
2021/06/04	0	0.00	4	110.50	112.00	-4	62,654	-0.01%
2021/06/03	1	112.00	1	111.50	111.00	0	62,906	0.00%
2021/06/02	4	112.13	0	0.00	112.00	4	63,414	0.01%
2021/05/31	1	112.50	3	113.17	113.50	-2	65,255	0.00%
2021/05/28	5	110.90	0	0.00	111.00	5	66,126	0.01%
2021/05/27	1	109.50	0	0.00	109.50	1	66,575	0.00%
2021/05/26	1	110.50	0	0.00	111.50	1	67,559	0.00%
2021/05/25	1	111.00	5.1	112.59	112.00	-4.1	69,013	-0.01%
2021/05/24	14	108.50	1	108.50	109.50	13	69,079	0.02%
2021/05/21	2	109.00	3.1	109.16	109.50	-1.1	69,408	0.00%
2021/05/20	2	105.00	2.1	105.76	106.00	-0.1	69,516	0.00%
2021/05/19	2	105.00	3	105.17	105.00	-1	70,236	0.00%
2021/05/18	1	101.50	6.1	104.86	107.00	-5.1	70,231	-0.01%
2021/05/17	28	98.74	6.3	99.24	98.20	21.7	70,387	0.03%
2021/05/14	2.1	104.81	1	104.50	104.50	1.1	70,236	0.00%
2021/05/13	12	100.43	20	100.15	103.00	-8	70,571	-0.01%
2021/05/12	6.1	102.12	6	101.80	102.00	0.1	70,334	0.00%
2021/05/11	16	108.63	2	107.00	107.00	14	69,233	0.02%
2021/05/10	1.1	115.40	0	0.00	113.00	1.1	69,994	0.00%
2021/05/07	2	116.50	14.2	117.24	117.50	-12.2	72,312	-0.02%
2021/05/06	1	111.50	5	111.90	112.50	-4	73,359	-0.01%
2021/05/05	5	111.00	7.1	112.05	110.00	-2.1	74,195	0.00%
2021/05/04	13	109.81	5	109.50	108.50	8	75,249	0.01%
2021/05/03	8.1	113.06	5	113.00	112.50	3.1	76,133	0.00%
2021/04/29	5	117.20	2	118.00	116.00	3	78,603	0.00%
2021/04/28	4.2	117.05	3	117.50	117.00	1.2	79,282	0.00%
2021/04/27	4.4	118.98	4	119.63	118.50	0.4	80,842	0.00%
2021/04/26	6	117.75	0	0.00	117.50	6	81,368	0.01%
2021/04/23	0	0.00	4	118.50	119.00	-4	82,262	0.00%
2021/04/22	15	118.00	6	119.25	117.50	9	84,441	0.01%
2021/04/21	0.5	120.90	4	120.50	120.00	-3.5	88,574	0.00%
2021/04/20	3	121.33	5	122.00	122.00	-2	89,305	0.00%
2021/04/19	2.3	121.78	5	122.00	121.50	-2.7	90,633	0.00%
2021/04/16	17	123.00	46.1	123.48	123.50	-29.1	91,260	-0.03%
2021/04/15	1	120.00	3	120.33	121.00	-2	92,273	0.00%
2021/04/14	16.2	122.57	4	120.00	121.50	12.2	93,500	0.01%
2021/04/13	1	122.50	1.1	122.02	122.50	-0.1	96,281	0.00%
2021/04/12	62.1	121.37	0	0.00	120.50	62.1	99,322	0.06%
2021/04/09	6	121.17	1	121.00	120.00	5	102,027	0.00%
2021/04/08	4	122.63	0	0.00	122.50	4	101,224	0.00%
2021/04/07	7	123.00	9	123.00	123.50	-2	101,243	0.00%
2021/04/06	9	123.17	0	0.00	122.50	9	101,439	0.01%
2021/04/01	2	122.25	1	121.00	121.50	1	101,864	0.00%
2021/03/31	22.1	125.05	0	0.00	124.00	22.1	102,143	0.02%
2021/03/30	3	129.50	4.3	129.24	129.50	-1.3	100,661	0.00%
2021/03/29	1	128.00	6	128.17	128.50	-5	100,823	0.00%
2021/03/26	6	126.67	5.9	127.24	126.50	0.2	101,700	0.00%
2021/03/25	11.4	127.43	3	127.17	126.50	8.4	101,299	0.01%
2021/03/24	4.6	128.35	10	129.25	128.00	-5.5	100,686	-0.01%
2021/03/23	3	130.50	12	132.08	130.50	-9	99,806	-0.01%
2021/03/22	0.1	124.50	33.5	126.07	130.00	-33.4	98,701	-0.03%
2021/03/19	33.7	124.59	15.2	124.67	123.50	18.5	97,546	0.02%
2021/03/18	4	129.38	11	130.36	129.50	-7	95,637	-0.01%
2021/03/17	9.2	126.22	53.6	125.68	126.00	-44.4	94,357	-0.05%
2021/03/16	9.5	122.87	5	122.50	123.00	4.5	92,873	0.00%
2021/03/15	2.2	119.76	5.2	120.69	121.00	-3	92,452	0.00%
2021/03/12	4.3	119.36	66	119.06	120.00	-61.7	93,263	-0.07%
2021/03/11	2.2	116.98	8	117.13	117.00	-5.8	94,385	-0.01%
2021/03/10	0	0.00	6.5	115.65	115.50	-6.5	93,926	-0.01%
2021/03/09	0.2	114.25	6	114.33	115.00	-5.8	93,640	-0.01%
2021/03/08	6	113.75	5	113.50	113.50	1	93,481	0.00%
2021/03/05	5	113.50	2.5	115.20	115.00	2.5	92,985	0.00%
2021/03/04	2	115.50	1	114.00	114.50	1	92,545	0.00%
2021/03/03	0	0.00	1	114.00	115.50	-1	91,575	0.00%
2021/03/02	13	112.08	40	114.00	112.00	-27	90,689	-0.03%
2021/02/26	63	113.71	9.5	112.05	112.00	53.5	90,179	0.06%
2021/02/25	4	115.25	3.3	115.56	116.50	0.7	88,553	0.00%
2021/02/24	3	111.67	3	113.17	110.50	0	87,097	0.00%
2021/02/23	2	111.01	15	110.90	111.50	-13	86,598	-0.01%
2021/02/22	23.1	112.08	2	113.00	111.00	21.1	86,137	0.02%
2021/02/19	23.2	110.58	0.4	110.50	110.00	22.8	85,645	0.03%
2021/02/18	2.2	113.30	0	0.00	113.00	2.2	84,850	0.00%
2021/02/17	12	114.25	25	115.20	114.00	-13	84,908	-0.02%
2021/02/05	5.2	113.65	1	115.00	113.50	4.2	83,928	0.01%
2021/02/04	8.1	114.13	10.1	114.50	114.00	-2	83,134	0.00%
2021/02/03	5.3	116.31	0	0.00	116.50	5.3	82,680	0.01%
2021/02/02	3.5	116.29	17.2	116.29	116.50	-13.7	82,107	-0.02%
2021/02/01	18.4	110.82	38	110.25	113.00	-19.7	81,389	-0.02%
2021/01/29	18.3	115.76	18	115.69	111.50	0.3	79,640	0.00%
2021/01/28	15.1	119.10	7	119.00	118.50	8.1	76,874	0.01%
2021/01/27	28.1	123.25	1.1	123.95	123.00	27	75,136	0.04%
2021/01/26	5	122.30	4	123.38	122.00	1	73,916	0.00%
2021/01/25	14	120.57	46	121.33	123.00	-32	72,070	-0.04%
2021/01/22	7.4	119.74	25.5	120.18	121.50	-18.1	70,174	-0.03%
2021/01/21	10.2	116.98	0	0.00	117.00	10.2	67,021	0.02%
2021/01/20	2	116.00	1	115.50	114.50	1	66,129	0.00%
2021/01/19	11	115.00	14.8	114.70	115.00	-3.8	64,197	-0.01%
2021/01/18	14.1	112.72	15.3	113.10	114.00	-1.2	63,005	0.00%
2021/01/15	17	115.15	5	115.50	115.50	12	61,737	0.02%
2021/01/14	17.9	112.28	20.8	113.91	116.00	-2.9	59,302	0.00%
2021/01/13	2.1	106.21	2.8	106.36	106.50	-0.7	54,542	0.00%
2021/01/12	4.3	105.21	12	103.54	104.00	-7.8	53,983	-0.01%
2021/01/11	0	0.00	1.1	107.50	107.50	-1.1	53,647	0.00%
2021/01/08	7.3	107.79	21	106.60	108.00	-13.8	53,291	-0.03%
2021/01/07	13	106.46	21.2	106.55	107.00	-8.2	51,832	-0.02%
2021/01/06	25	106.16	9	106.67	105.00	16	50,561	0.03%
2021/01/05	12.3	103.13	39.1	102.64	104.00	-26.9	47,274	-0.06%
2021/01/04	41	98.18	26.8	97.10	99.90	14.2	44,037	0.03%
2020/12/31	0	0.00	4	92.00	92.00	-4	40,427	-0.01%
2020/12/30	4	90.95	11.2	90.94	91.60	-7.2	40,179	-0.02%
2020/12/29	1	91.50	0	0.00	90.40	1	39,796	0.00%
2020/12/28	2	91.85	8	92.65	91.80	-6	39,355	-0.02%
2020/12/25	2	91.35	27	91.79	91.80	-25	38,556	-0.06%
2020/12/24	1	89.30	0.4	89.30	89.60	0.6	37,188	0.00%
2020/12/23	2	88.95	4	88.88	88.80	-2	37,032	-0.01%
2020/12/22	3	87.67	13	88.34	87.70	-10	36,732	-0.03%
2020/12/21	1	87.70	6	87.85	88.00	-5	36,124	-0.01%
2020/12/18	2	87.60	0	0.00	87.70	2	35,941	0.01%
2020/12/17	16	87.98	0	0.00	87.80	16	35,866	0.04%
2020/12/16	1	88.20	7	88.13	88.20	-6	35,716	-0.02%
2020/12/15	5.1	86.76	0	0.00	87.10	5.1	35,463	0.01%
2020/12/14	1	88.00	2	88.75	87.70	-1	35,162	0.00%
2020/12/11	11	87.17	1	87.60	87.60	10	34,666	0.03%
2020/12/10	14	87.76	4	88.03	87.70	10	33,930	0.03%
2020/12/09	7.2	88.72	5	88.86	89.00	2.2	33,480	0.01%
2020/12/08	6	88.25	16	88.77	87.60	-10	32,621	-0.03%
2020/12/07	15.2	86.29	74	87.19	87.90	-58.8	31,140	-0.19%
2020/12/04	6	82.88	6	83.13	82.90	0	28,798	0.00%
2020/12/03	16	82.11	0.2	82.30	82.00	15.8	28,368	0.06%
2020/12/02	53	82.61	0	0.00	82.70	53	28,204	0.19%
2020/12/01	0	0.00	0.6	82.50	82.90	-0.6	28,227	0.00%
2020/11/30	3	82.53	0	0.00	82.30	3	28,504	0.01%
2020/11/27	1	83.00	1	82.80	82.60	0	27,917	0.00%
2020/11/26	4	82.88	0	0.00	83.00	4	27,869	0.01%
2020/11/25	1	81.90	0	0.00	82.00	1	27,823	0.00%
2020/11/24	1	82.60	0	0.00	82.00	1	27,853	0.00%
2020/11/20	3	82.47	10	82.20	82.50	-7	27,738	-0.03%
2020/11/19	0	0.00	3	82.70	82.90	-3	27,618	-0.01%
2020/11/18	0.2	83.10	5	83.20	83.20	-4.8	27,595	-0.02%
2020/11/17	0	0.00	2	82.85	83.00	-2	27,491	-0.01%
2020/11/16	0	0.00	2	82.50	82.60	-2	27,885	-0.01%
2020/11/13	2	81.30	3	81.43	81.40	-1	27,577	0.00%
2020/11/12	4	81.53	5.6	81.67	81.90	-1.6	27,494	-0.01%
2020/11/11	8	80.70	13	81.07	81.60	-5	27,213	-0.02%
2020/11/10	6	80.77	1	80.60	80.80	5	27,174	0.02%
2020/11/09	5	81.20	4	81.05	81.20	1	28,235	0.00%
2020/11/06	20	79.58	6	79.58	79.70	14	28,321	0.05%
2020/11/05	1	78.90	1	79.10	79.00	0	28,488	0.00%
2020/11/04	1	78.20	1	79.20	78.80	0	29,073	0.00%
2020/11/03	1	78.30	0	0.00	78.30	1	29,122	0.00%
2020/11/02	0	0.00	12	78.03	78.30	-12	29,432	-0.04%
2020/10/30	0.3	78.10	52	77.75	77.50	-51.7	29,600	-0.17%
2020/10/29	2	77.60	1	78.00	78.00	1	29,550	0.00%
2020/10/28	3	78.53	0	0.00	78.30	3	30,059	0.01%
2020/10/27	1	79.50	3	79.83	80.00	-2	30,234	-0.01%
2020/10/22	1	80.70	0	0.00	80.80	1	32,073	0.00%
2020/10/21	2	80.65	0	0.00	80.40	2	32,779	0.01%
2020/10/20	3.2	81.18	3	81.27	81.40	0.2	33,058	0.00%
2020/10/19	1	81.30	37	80.41	81.30	-36	33,610	-0.11%
2020/10/16	11	79.20	7	79.06	78.60	4	33,408	0.01%
2020/10/15	1.6	78.35	0	0.00	78.10	1.6	33,847	0.00%
2020/10/14	20	78.18	0	0.00	78.00	20	34,602	0.06%
2020/10/13	1	78.30	3	78.50	78.90	-2	34,800	-0.01%
2020/10/12	1	78.60	9	78.54	78.70	-8	35,259	-0.02%
2020/10/08	1	77.70	8	77.70	78.00	-7	35,425	-0.02%
2020/10/07	5	77.40	4	77.70	77.40	1	35,744	0.00%
2020/10/06	8	78.03	0.2	77.90	77.80	7.8	36,066	0.02%
2020/09/30	2	77.45	2	77.90	77.40	0	37,159	0.00%
2020/09/29	2	77.10	1.2	78.12	77.00	0.8	37,455	0.00%
2020/09/28	5	76.84	4	76.35	76.90	1	37,793	0.00%
2020/09/25	3	74.97	0	0.00	74.30	3	38,001	0.01%
2020/09/24	6	75.27	0	0.00	75.00	6	38,076	0.02%
2020/09/23	3	76.73	0	0.00	76.70	3	37,687	0.01%
2020/09/22	2	76.95	0	0.00	76.80	2	38,132	0.01%
2020/09/21	1	77.60	10	77.50	77.40	-9	38,706	-0.02%
2020/09/18	5	77.82	6	77.90	77.60	-1	40,000	0.00%
2020/09/17	4	78.18	0	0.00	78.10	4	40,947	0.01%
2020/09/16	3	78.87	0	0.00	78.80	3	41,362	0.01%
2020/09/14	0	0.00	6	79.03	79.40	-6	41,646	-0.01%
2020/09/10	0	0.00	2	78.55	78.50	-2	41,523	0.00%
2020/09/09	0	0.00	1	77.90	77.90	-1	41,410	0.00%
2020/09/08	22	77.41	1	77.80	77.50	21	41,473	0.05%
2020/09/07	7	77.10	0	0.00	77.30	7	41,611	0.02%
2020/09/04	9.2	76.86	1	77.00	76.90	8.2	41,954	0.02%
2020/09/03	2	78.15	2	78.95	77.70	0	41,789	0.00%
2020/09/02	3	77.00	1	77.70	77.80	2	41,734	0.00%
2020/09/01	11	76.64	0	0.00	77.00	11	42,211	0.03%
2020/08/27	1	77.70	0	0.00	77.50	1	42,988	0.00%
2020/08/26	1	77.90	0	0.00	78.20	1	43,281	0.00%
2020/08/25	0	0.00	1	78.30	78.30	-1	43,441	0.00%
2020/08/24	1	77.80	2	77.90	77.60	-1	43,891	0.00%
2020/08/21	3	78.10	1	78.20	78.20	2	43,964	0.00%
2020/08/20	10	77.50	30	76.80	77.10	-20	43,929	-0.05%
2020/08/19	1	79.90	120	80.51	79.30	-119	43,368	-0.27%	大賣/鉅額交易
2020/08/18	11	79.53	0	0.00	79.80	11	43,283	0.03%
2020/08/17	103	80.20	100	80.60	80.20	3	43,604	0.01%	大買/
2020/08/14	100.8	80.00	5	80.40	80.40	95.8	43,618	0.22%
2020/08/13	7	80.06	2	79.95	79.50	5	43,559	0.01%
2020/08/12	2	80.80	3	81.17	81.40	-1	42,948	0.00%
2020/08/11	6	79.97	2	80.20	79.80	4	43,139	0.01%
2020/08/10	5	80.10	11	79.85	80.50	-6	43,407	-0.01%
2020/08/07	12	79.07	1	78.60	78.30	11	43,275	0.03%
2020/08/06	14	78.79	6	79.23	79.00	8	43,625	0.02%
2020/08/05	1	77.90	50	78.10	77.90	-49	43,829	-0.11%
2020/08/04	3	77.77	1	77.70	78.10	2	44,340	0.00%
2020/08/03	16	77.70	0	0.00	77.10	16	44,597	0.04%
2020/07/31	12	79.12	179	79.12	78.40	-167	44,108	-0.38%	大賣/鉅額交易
2020/07/30	16	78.00	2	77.90	78.00	14	43,832	0.03%
2020/07/29	154	78.49	1	79.80	78.00	153	43,666	0.35%	大買/鉅額交易
2020/07/28	13	80.48	14	80.34	78.40	-1	43,848	0.00%
2020/07/27	16	78.31	12	78.32	78.00	4	43,342	0.01%
2020/07/24	11	80.60	7	80.86	80.00	4	42,760	0.01%
2020/07/23	5	81.94	5	81.80	82.10	0	42,348	0.00%
2020/07/22	20	85.67	2	85.55	85.90	18	41,517	0.04%
2020/07/21	33	85.39	5.4	85.30	85.30	27.6	40,594	0.07%
2020/07/20	20	85.48	2	86.55	86.80	18	39,798	0.05%
2020/07/17	4	88.00	7	88.41	88.00	-3	39,066	-0.01%
2020/07/16	0	0.00	4.9	87.46	87.60	-4.9	39,095	-0.01%
2020/07/15	1	86.70	6	86.70	86.60	-5	38,790	-0.01%
2020/07/14	1	86.40	1	86.60	86.30	0	39,163	0.00%
2020/07/13	0.1	86.20	1	86.70	86.70	-0.9	39,298	0.00%
2020/07/10	2	85.20	9	85.78	84.80	-7	39,392	-0.02%
2020/07/09	8	86.03	2	86.20	86.20	6	39,134	0.02%
2020/07/08	1	86.90	0	0.00	87.00	1	38,728	0.00%
2020/07/07	0	0.00	3.4	86.05	87.00	-3.4	38,430	-0.01%
2020/07/06	0	0.00	8	86.38	86.40	-8	38,484	-0.02%
2020/07/03	10	85.43	0	0.00	85.30	10	39,251	0.03%
2020/07/02	1	84.90	0	0.00	86.00	1	39,318	0.00%
2020/07/01	0	0.00	4	86.83	85.90	-4	39,567	-0.01%
2020/06/30	2	86.05	37	85.98	86.30	-35	39,234	-0.09%
2020/06/29	32	85.09	18	84.67	85.20	14	38,911	0.04%
2020/06/24	3.3	83.06	11	83.25	83.50	-7.7	37,861	-0.02%
2020/06/23	3	80.00	4	80.05	80.20	-1	37,387	0.00%
2020/06/22	0	0.00	0.9	78.90	78.90	-0.9	37,269	0.00%
2020/06/19	5	78.54	10	78.30	78.80	-5	37,883	-0.01%
2020/06/18	2	78.30	0	0.00	78.50	2	37,988	0.01%
2020/06/16	1	78.40	1	78.00	78.40	0	40,122	0.00%
2020/06/15	4	77.30	0	0.00	77.00	4	41,533	0.01%
2020/06/12	8	77.41	13	77.47	78.00	-5	42,349	-0.01%
2020/06/11	4	78.48	18	79.45	78.60	-14	42,992	-0.03%
2020/06/10	0	0.00	3	79.73	79.90	-3	43,388	-0.01%
2020/06/09	3	79.47	5	80.16	79.50	-2	44,767	0.00%
2020/06/08	6	79.20	6	79.63	79.70	0	45,559	0.00%
2020/06/05	4.4	78.27	2	78.45	78.50	2.4	45,175	0.01%
2020/06/04	2	78.10	12.3	78.52	78.40	-10.3	45,232	-0.02%
2020/06/03	5	78.02	18.6	78.14	78.10	-13.6	45,254	-0.03%
2020/06/02	8	77.30	10	77.09	77.10	-2	45,186	0.00%
2020/06/01	14	76.25	12	76.33	76.20	2	45,106	0.00%
2020/05/29	2	74.40	3.2	75.36	75.80	-1.2	45,158	0.00%
2020/05/28	8	75.52	19	75.55	75.30	-11	44,994	-0.02%
2020/05/27	0	0.00	24	75.29	75.30	-24	45,453	-0.05%
2020/05/26	15	74.89	6	74.90	74.80	9	45,969	0.02%
2020/05/25	6	73.18	1	73.30	73.60	5	46,216	0.01%
2020/05/22	12	73.63	14	73.84	73.60	-2	46,552	0.00%
2020/05/21	1	74.50	0.8	75.00	74.70	0.2	46,325	0.00%
2020/05/20	3	74.60	2	74.60	74.50	1	46,417	0.00%
2020/05/19	13	75.12	11	75.28	74.80	2	46,489	0.00%
2020/05/18	17	75.30	22	75.25	75.00	-5	46,100	-0.01%
2020/05/15	37	77.88	13	77.45	77.10	24	45,526	0.05%
2020/05/14	8	78.30	3	78.23	78.20	5	45,023	0.01%
2020/05/13	1	78.00	12	78.19	78.80	-11	44,680	-0.02%
2020/05/12	29	77.54	8	77.91	77.30	21	44,565	0.05%
2020/05/11	22	78.89	8	77.95	78.90	14	44,747	0.03%
2020/05/08	7	76.20	17.4	76.37	76.20	-10.4	44,242	-0.02%
2020/05/07	7	75.34	9	75.06	75.20	-2	44,308	0.00%
2020/05/06	18	74.32	15	74.51	74.30	3	44,218	0.01%
2020/05/05	1	74.20	121	74.10	74.10	-120	44,492	-0.27%	大賣/鉅額交易
2020/05/04	30.1	74.57	6	74.75	74.50	24.1	44,768	0.05%
2020/04/30	21	76.28	6	76.62	77.00	15	44,694	0.03%
2020/04/29	1	75.80	2	75.70	75.60	-1	44,975	0.00%
2020/04/28	2	75.05	0	0.00	75.20	2	45,609	0.00%
2020/04/27	4	74.90	3	74.90	74.90	1	47,798	0.00%
2020/04/24	0.3	74.00	0	0.00	73.80	0.3	47,910	0.00%
2020/04/23	2	73.90	1	74.40	74.00	1	48,896	0.00%
2020/04/22	1	72.60	6	73.37	73.90	-5	48,768	-0.01%
2020/04/21	6	74.35	14	73.61	73.50	-8	48,703	-0.02%
2020/04/20	6	75.95	13	76.17	76.20	-7	48,171	-0.01%
2020/04/17	156	75.86	72	76.07	75.80	84	48,024	0.17%	大買/
2020/04/16	12	74.18	14	74.70	74.00	-2	47,392	0.00%
2020/04/15	12	74.13	3	75.00	74.10	9	47,157	0.02%
2020/04/14	23	74.25	4	74.08	74.40	19	47,387	0.04%
2020/04/13	2	73.25	0	0.00	73.10	2	47,485	0.00%
2020/04/10	12	73.57	2	73.50	73.90	10	47,506	0.02%
2020/04/09	47	74.04	5	74.00	74.00	42	47,817	0.09%
2020/04/08	53	71.54	75.3	72.70	75.00	-22.3	47,242	-0.05%
2020/04/07	2	70.95	65	71.56	71.20	-63	45,981	-0.14%
2020/04/06	11	69.55	10	69.90	70.20	1	45,466	0.00%
2020/04/01	12	70.19	0	0.00	70.00	12	44,975	0.03%
2020/03/31	1	70.00	5	70.20	69.90	-4	44,733	-0.01%
2020/03/30	3	69.73	1	69.40	70.00	2	44,283	0.00%
2020/03/27	47	70.77	23	70.37	70.10	24	43,919	0.05%
2020/03/26	3	71.30	2	71.00	71.00	1	43,204	0.00%
2020/03/25	2	71.65	6	71.72	71.40	-4	43,208	-0.01%
2020/03/24	5	70.18	13	69.69	69.40	-8	42,793	-0.02%
2020/03/23	8	67.86	2	68.10	67.50	6	43,074	0.01%
2020/03/20	41	69.37	24	70.79	70.80	17	42,561	0.04%
2020/03/19	22	67.18	19	67.91	66.30	3	41,412	0.01%
2020/03/18	18.1	70.31	6	70.78	70.00	12.1	40,185	0.03%
2020/03/17	7	70.84	8	71.00	70.60	-1	39,472	0.00%
2020/03/16	20.2	71.88	3	72.90	71.10	17.2	38,858	0.04%
2020/03/13	20	70.52	15.6	71.60	74.60	4.4	38,007	0.01%
2020/03/12	14	75.49	2	75.20	74.70	12	36,846	0.03%
2020/03/11	2	78.60	0	0.00	78.60	2	35,761	0.01%
2020/03/10	4.2	79.15	2	79.40	79.40	2.2	35,582	0.01%
2020/03/09	7	79.21	4	79.38	79.10	3	35,358	0.01%
2020/03/06	2	81.10	0	0.00	80.80	2	35,166	0.01%
2020/03/05	3	83.03	5	82.98	82.70	-2	35,040	-0.01%
2020/03/04	2	81.70	2	81.55	81.70	0	35,049	0.00%
2020/03/03	4	81.10	4	81.45	81.00	0	34,888	0.00%
2020/03/02	7	79.10	3.2	79.41	79.20	3.8	34,638	0.01%
2020/02/27	6	80.80	6.8	80.60	80.30	-0.8	34,937	0.00%
2020/02/26	18	81.28	2	81.95	81.10	16	34,982	0.05%
2020/02/25	0	0.00	5.1	82.32	82.30	-5.1	34,763	-0.01%
2020/02/24	3	80.67	1	80.50	80.70	2	34,847	0.01%
2020/02/21	3	81.93	0	0.00	81.70	3	35,036	0.01%
2020/02/20	3	82.97	0	0.00	82.80	3	36,338	0.01%
2020/02/19	3	82.93	4	84.33	83.80	-1	36,346	0.00%
2020/02/17	2	83.90	0	0.00	83.90	2	37,750	0.01%
2020/02/14	0	0.00	2	84.90	84.90	-2	38,341	-0.01%
2020/02/13	4	85.45	11	85.40	84.70	-7	39,439	-0.02%
2020/02/12	0	0.00	6	84.02	85.50	-6	40,708	-0.01%
2020/02/11	4	82.38	4.6	83.07	82.90	-0.6	41,559	0.00%
2020/02/10	2	79.55	1	82.00	82.00	1	42,608	0.00%
2020/02/07	1	82.80	1	82.80	82.90	0	43,602	0.00%
2020/02/06	6	82.80	8	82.95	83.60	-2	45,059	0.00%
2020/02/05	5.1	82.14	13	82.19	82.20	-7.9	46,922	-0.02%
2020/02/04	12	82.68	6	83.25	82.20	6	48,200	0.01%
2020/02/03	7	78.74	3	81.43	82.20	4	48,094	0.01%
2020/01/31	3	83.40	1	84.00	83.20	2	47,505	0.00%
2020/01/30	29	83.87	32.9	84.50	83.10	-3.9	47,070	-0.01%
2020/01/20	19	92.67	0	0.00	92.30	19	44,925	0.04%
2020/01/17	0	0.00	8	92.09	92.30	-8	44,926	-0.02%
2020/01/16	0	0.00	4	90.00	90.00	-4	44,307	-0.01%
2020/01/14	2	89.80	1	90.00	90.00	1	46,469	0.00%
2020/01/13	1	89.20	4	89.23	89.60	-3	46,698	-0.01%
2020/01/10	5	88.40	42	88.40	89.00	-37	47,630	-0.08%
2020/01/09	4	87.38	1	87.50	87.10	3	48,452	0.01%
2020/01/08	2.7	86.77	30	87.70	86.50	-27.3	48,573	-0.06%
2020/01/07	6	89.58	30	89.33	89.10	-24	48,302	-0.05%
2020/01/06	10	90.80	10	90.60	90.50	0	48,395	0.00%
2020/01/03	11	91.02	26	91.67	91.60	-15	48,271	-0.03%
2020/01/02	1	90.40	13	91.35	90.80	-12	48,116	-0.02%
2019/12/31	2	90.80	7	91.00	90.80	-5	48,193	-0.01%
2019/12/27	0.4	91.20	0	91.20	91.50	0.4	48,462	0.00%
2019/12/26	1	90.90	0	0.00	90.80	1	48,560	0.00%
2019/12/25	1	91.00	0	0.00	91.00	1	49,146	0.00%
2019/12/23	0	0.00	1	91.50	91.50	-1	49,552	0.00%
2019/12/20	1.2	91.10	0	0.00	91.10	1.2	49,578	0.00%
2019/12/19	2	91.70	0	0.00	92.20	2	49,260	0.00%
2019/12/18	2	92.40	2	92.30	92.40	0	48,958	0.00%
2019/12/17	1	91.10	0	0.00	91.60	1	48,539	0.00%
2019/12/16	0	0.00	9	92.18	91.60	-9	48,561	-0.02%
2019/12/13	0	0.00	6	91.50	91.00	-6	48,552	-0.01%
2019/12/12	0	0.00	9	91.61	91.00	-9	48,727	-0.02%
2019/12/11	0.8	91.00	0	0.00	91.30	0.8	48,865	0.00%
2019/12/10	0	0.00	12	90.31	90.30	-12	49,354	-0.02%
2019/12/09	0	0.00	12	91.30	91.00	-12	49,715	-0.02%
2019/12/06	1	90.80	0	0.00	90.50	1	49,472	0.00%
2019/12/05	5	90.18	2	90.20	89.90	3	49,467	0.01%
2019/12/04	7	88.96	0	0.00	89.50	7	49,622	0.01%
2019/12/02	4	87.53	1	88.00	88.60	3	49,485	0.01%
2019/11/29	6	88.83	5	90.26	88.50	1	49,213	0.00%
2019/11/28	0	0.00	14	90.44	89.80	-14	48,897	-0.03%
2019/11/27	2	89.90	9	90.41	90.60	-7	49,237	-0.01%
2019/11/26	12	89.88	1.1	89.89	89.90	10.9	49,243	0.02%
2019/11/25	7	89.61	0	0.00	89.60	7	48,294	0.01%
2019/11/22	2	92.00	2	92.15	91.40	0	47,978	0.00%
2019/11/21	1	90.80	3.1	91.61	92.50	-2.1	47,972	0.00%
2019/11/20	2	91.85	3.8	91.68	91.90	-1.8	47,375	0.00%
2019/11/19	2	92.50	20	92.11	92.80	-18	47,024	-0.04%
2019/11/18	0	0.00	5	90.50	90.50	-5	45,679	-0.01%
2019/11/15	2.1	90.04	33	90.20	90.10	-30.9	45,397	-0.07%
2019/11/14	4	89.88	6.4	90.23	89.30	-2.4	45,007	-0.01%
2019/11/13	7	89.53	3.8	89.82	89.70	3.2	44,081	0.01%
2019/11/12	3	90.50	43	90.31	91.00	-40	43,699	-0.09%
2019/11/11	62	88.08	4	89.55	87.90	58	42,815	0.14%
2019/11/08	6	91.73	102	91.76	90.90	-96	41,247	-0.23%	大賣/
2019/11/07	6	90.50	3.5	90.41	90.80	2.5	39,749	0.01%
2019/11/06	12	89.09	26.4	89.95	90.40	-14.4	38,542	-0.04%
2019/11/05	12	89.63	11	90.05	90.00	1	37,282	0.00%
2019/11/04	5	88.48	111.8	87.86	89.00	-106.8	36,054	-0.30%	大賣/鉅額交易
2019/11/01	3	82.10	12	82.93	84.80	-9	34,294	-0.03%
2019/10/31	0	0.00	2	81.00	80.60	-2	33,093	-0.01%
2019/10/30	1	80.00	0	0.00	80.20	1	32,959	0.00%
2019/10/29	0.6	80.50	6	80.83	80.80	-5.4	32,835	-0.02%
2019/10/28	1	80.30	0	0.00	80.10	1	32,576	0.00%
2019/10/25	0	0.00	5	80.40	80.20	-5	32,470	-0.02%
2019/10/24	0.2	80.20	3	80.43	80.50	-2.8	32,252	-0.01%
2019/10/23	3.2	80.01	13	80.68	80.50	-9.8	32,630	-0.03%
2019/10/22	6	79.22	19	79.35	79.50	-13	32,364	-0.04%
2019/10/21	2	76.95	35	77.29	77.60	-33	31,601	-0.10%
2019/10/18	3	76.90	8	77.58	76.90	-5	31,704	-0.02%
2019/10/17	12.8	76.28	11	76.08	77.20	1.8	30,791	0.01%
2019/10/16	11	74.91	6	75.25	75.00	5	29,769	0.02%
2019/10/15	17	74.73	1	75.00	74.70	16	29,704	0.05%
2019/10/14	0	0.00	5	74.32	74.50	-5	30,027	-0.02%
2019/10/09	1	72.90	1	73.40	72.90	0	29,767	0.00%
2019/10/08	1	73.80	3	74.03	74.00	-2	29,894	-0.01%
2019/10/07	5	73.46	5	73.66	73.40	0	29,759	0.00%
2019/10/04	0	0.00	9.8	72.45	72.70	-9.8	29,672	-0.03%
2019/10/03	7	71.77	3	71.87	72.00	4	29,708	0.01%
2019/10/02	16.2	72.30	0	0.00	72.30	16.2	29,572	0.05%
2019/10/01	9	72.57	0	0.00	72.60	9	29,331	0.03%
2019/09/27	2	73.50	0	0.00	73.20	2	28,815	0.01%
2019/09/26	2	74.40	2	74.10	74.00	0	28,901	0.00%
2019/09/25	1	74.50	0	0.00	74.80	1	28,895	0.00%
2019/09/24	3	74.70	5	75.20	74.90	-2	29,218	-0.01%
2019/09/23	2	74.30	0	0.00	74.70	2	29,240	0.01%
2019/09/20	0	0.00	1	74.50	74.50	-1	29,577	0.00%
2019/09/19	8.2	73.64	1	74.70	73.50	7.2	29,314	0.02%
2019/09/17	16.2	74.68	4	74.90	74.60	12.2	29,059	0.04%
2019/09/16	3	75.40	0	0.00	76.00	3	29,303	0.01%
2019/09/12	5	75.64	10	75.79	76.00	-5	29,068	-0.02%
2019/09/11	1	74.80	0	0.00	74.50	1	28,869	0.00%
2019/09/10	13	74.13	2	74.80	74.10	11	28,884	0.04%
2019/09/09	2	74.80	1	75.40	74.70	1	29,030	0.00%
2019/09/06	1	75.20	11	75.35	75.00	-10	29,372	-0.03%
2019/09/05	1.4	74.61	0	0.00	74.90	1.4	29,587	0.00%
2019/09/04	10	74.40	1	74.20	74.30	9	29,815	0.03%
2019/09/03	0	0.00	1	74.00	73.60	-1	29,905	0.00%
2019/09/02	1	73.80	1	74.00	74.00	0	30,251	0.00%
2019/08/30	0	0.00	7	73.69	74.20	-7	30,587	-0.02%
2019/08/29	2	71.90	6	72.15	71.90	-4	30,724	-0.01%
2019/08/28	7	72.23	0	0.00	72.40	7	31,041	0.02%
2019/08/26	15	71.70	3	72.00	72.00	12	31,562	0.04%
2019/08/23	3	73.30	2	73.60	73.30	1	31,812	0.00%
2019/08/22	2	73.80	3	73.67	73.90	-1	32,267	0.00%
2019/08/21	0	0.00	10	73.50	73.50	-10	34,158	-0.03%
2019/08/20	6	72.50	1	72.50	72.40	5	34,127	0.01%
2019/08/19	3	72.37	2	72.65	72.40	1	34,491	0.00%
2019/08/16	1	71.40	4	72.55	72.00	-3	35,197	-0.01%
2019/08/15	7	71.63	4	71.50	71.60	3	35,147	0.01%
2019/08/14	6	72.88	0	0.00	72.60	6	35,268	0.02%
2019/08/13	1	73.30	0	0.00	72.90	1	35,218	0.00%
2019/08/12	1	72.90	6	73.90	73.70	-5	35,749	-0.01%
2019/08/08	3.4	73.11	3	73.37	73.10	0.4	36,472	0.00%
2019/08/07	2.1	73.40	2	72.90	72.90	0.1	37,306	0.00%
2019/08/06	14	72.07	16	72.93	73.30	-2	37,843	-0.01%
2019/08/05	7	73.26	1	72.80	72.80	6	37,786	0.02%
2019/08/02	3	75.87	0	0.00	75.50	3	37,404	0.01%
2019/08/01	5	77.88	0	0.00	77.90	5	37,162	0.01%
2019/07/31	1	77.90	3	78.57	78.60	-2	37,041	-0.01%
2019/07/30	1	77.80	0	0.00	77.80	1	37,167	0.00%
2019/07/29	1	78.10	0	0.00	78.40	1	37,511	0.00%
2019/07/26	1.2	78.43	0	0.00	78.40	1.2	37,626	0.00%
2019/07/25	5.3	78.27	16	78.37	78.60	-10.7	37,671	-0.03%
2019/07/24	15	81.16	65	80.95	81.30	-50	37,192	-0.13%
2019/07/23	4.2	80.85	86	80.85	80.90	-81.8	36,534	-0.22%
2019/07/22	0	0.00	7	80.30	80.60	-7	36,414	-0.02%
2019/07/19	4	79.45	3	80.00	79.30	1	36,308	0.00%
2019/07/18	16	79.29	0	0.00	79.00	16	36,773	0.04%
2019/07/17	6	79.77	2	80.00	79.30	4	37,533	0.01%
2019/07/16	2	80.40	7	79.73	80.00	-5	37,702	-0.01%
2019/07/15	5	77.14	5	77.82	78.10	0	38,121	0.00%
2019/07/12	6	77.92	0	0.00	77.60	6	40,175	0.01%
2019/07/11	8	78.09	9	78.30	78.20	-1	41,245	0.00%
2019/07/10	0	0.00	1	78.00	77.90	-1	42,238	0.00%
2019/07/09	3	78.27	0	0.00	77.90	3	43,101	0.01%
2019/07/08	0	0.00	3	78.77	79.00	-3	43,727	-0.01%
2019/07/04	1.1	77.80	0	0.00	77.70	1.1	44,538	0.00%
2019/07/03	4	77.88	5	77.76	77.50	-1	44,768	0.00%
2019/07/02	2	78.85	6	78.90	79.10	-4	45,091	-0.01%
2019/07/01	10	78.98	8	79.25	79.40	2	45,435	0.00%
2019/06/28	0	0.00	39	77.61	77.40	-39	46,469	-0.08%
2019/06/27	0	0.00	4	77.53	77.40	-4	48,925	-0.01%
2019/06/26	2	76.40	0	0.00	76.30	2	49,037	0.00%
2019/06/25	1.8	76.34	0	0.00	76.40	1.8	48,862	0.00%
2019/06/24	2	75.55	4	76.45	77.10	-2	48,644	0.00%
2019/06/21	3	77.70	3	77.47	76.80	0	48,291	0.00%
2019/06/20	1	77.00	2	77.50	77.70	-1	47,665	0.00%
2019/06/19	0	0.00	14	77.06	77.20	-14	47,481	-0.03%
2019/06/18	7	76.50	5	75.96	75.90	2	46,966	0.00%
2019/06/17	18	76.36	9	75.79	76.40	9	46,586	0.02%
2019/06/14	5	75.04	8	74.98	75.10	-3	46,296	-0.01%
2019/06/13	6	73.82	3	73.90	74.20	3	45,938	0.01%
2019/06/12	4	72.18	4	73.20	73.70	0	45,892	0.00%
2019/06/11	5	72.22	16	72.44	72.40	-11	45,480	-0.02%
2019/06/10	13	72.04	5	72.16	72.10	8	45,277	0.02%
2019/06/06	2	71.40	1	71.20	71.10	1	44,971	0.00%
2019/06/05	2.3	71.41	2	72.15	71.00	0.3	44,606	0.00%
2019/06/04	41	71.85	0	0.00	71.80	41	44,249	0.09%
2019/06/03	21	72.30	21	73.11	73.40	0	43,903	0.00%
2019/05/31	25.4	74.17	23	74.87	73.90	2.4	43,607	0.01%
2019/05/30	0	0.00	7	72.73	73.40	-7	42,989	-0.02%
2019/05/29	4.1	70.30	1	72.20	72.20	3.1	42,844	0.01%
2019/05/28	61.1	71.49	1	71.80	71.20	60.1	42,521	0.14%
2019/05/27	4	71.40	0	0.00	71.40	4	40,574	0.01%
2019/05/24	4.4	71.67	0	0.00	71.40	4.4	40,541	0.01%
2019/05/23	34	71.80	1	72.70	71.50	33	40,262	0.08%
2019/05/22	1	74.20	0	0.00	74.00	1	39,723	0.00%
2019/05/21	1	74.80	1	75.10	75.00	0	39,988	0.00%
2019/05/20	2	75.05	4	75.82	75.00	-2	39,825	-0.01%
2019/05/17	5	75.28	4	76.83	74.70	1	39,707	0.00%
2019/05/16	32	77.13	40	77.85	75.90	-8	39,278	-0.02%
2019/05/15	15.2	77.77	2	78.05	77.80	13.2	38,512	0.03%
2019/05/14	3.3	79.72	44	79.34	79.70	-40.8	37,886	-0.11%
2019/05/13	36	82.08	0	0.00	81.20	36	37,563	0.10%
2019/05/10	5	84.00	261	85.28	83.70	-256	37,575	-0.68%	大賣/鉅額交易
2019/05/09	6	84.93	2	84.80	84.30	4	37,560	0.01%
2019/05/08	3	85.67	1.8	85.84	85.90	1.2	37,350	0.00%
2019/05/07	1	86.90	3	86.80	86.60	-2	37,276	-0.01%
2019/05/06	6	85.43	0	0.00	84.90	6	37,269	0.02%
2019/05/03	0	0.00	4	87.35	88.20	-4	36,812	-0.01%
2019/05/02	0	0.00	2	87.30	86.90	-2	36,616	-0.01%
2019/04/30	63	86.81	9	87.09	86.90	54	36,365	0.15%
2019/04/29	7	87.77	9	88.22	87.80	-2	36,026	-0.01%
2019/04/26	1	86.90	9	86.98	87.40	-8	35,703	-0.02%
2019/04/25	3	86.13	2	86.95	86.80	1	35,423	0.00%
2019/04/24	9	88.08	6	88.33	86.90	3	35,170	0.01%
2019/04/23	12.4	87.55	9	87.99	88.30	3.4	34,864	0.01%
2019/04/22	8.4	88.12	7	88.60	87.80	1.4	34,003	0.00%
2019/04/19	9	89.97	10.8	90.64	88.90	-1.8	33,706	-0.01%
2019/04/18	34.5	92.99	44	93.51	91.60	-9.5	32,619	-0.03%
2019/04/17	7	91.31	27	91.72	91.80	-20	30,553	-0.07%
2019/04/16	9	90.36	7	90.84	89.90	2	29,346	0.01%
2019/04/15	11	89.19	17	89.19	89.30	-6	28,411	-0.02%
2019/04/12	23	86.16	30.3	86.24	86.50	-7.3	27,828	-0.03%
2019/04/11	6	83.95	9	84.19	83.80	-3	27,456	-0.01%
2019/04/10	2	82.90	0	0.00	83.00	2	26,990	0.01%
2019/04/09	0	0.00	1	82.40	82.50	-1	26,686	0.00%
2019/04/08	1	83.10	2	82.70	82.40	-1	26,501	0.00%
2019/04/03	2	80.95	4	81.93	81.90	-2	25,825	-0.01%
2019/04/02	4	82.23	7.8	82.67	82.00	-3.8	25,304	-0.02%
2019/04/01	115.1	79.42	396.6	79.17	80.80	-281.5	23,838	-1.18%	大買/大賣/鉅額交易
2019/03/29	0	0.00	28.3	73.06	73.50	-28.3	21,133	-0.13%
2019/03/28	0	0.00	11	71.70	71.80	-11	21,058	-0.05%
2019/03/27	0	0.00	0.2	71.90	71.90	-0.2	21,359	0.00%
2019/03/26	1.4	71.66	1	71.70	71.80	0.4	21,516	0.00%
2019/03/25	12.3	71.35	1.6	71.31	71.20	10.7	21,784	0.05%
2019/03/22	2	72.90	3	73.37	73.00	-1	21,732	0.00%
2019/03/21	1	72.90	6	72.93	73.00	-5	21,996	-0.02%
2019/03/20	3	72.17	0.8	72.20	72.40	2.2	22,458	0.01%
2019/03/19	0	0.00	14	72.38	72.30	-14	23,024	-0.06%
2019/03/18	2	71.60	23.7	71.86	72.00	-21.7	23,226	-0.09%
2019/03/15	24	70.63	0	0.00	70.60	24	23,470	0.10%
2019/03/14	2	70.85	4	71.05	71.10	-2	23,311	-0.01%
2019/03/13	4	70.73	0	0.00	70.70	4	24,214	0.02%
2019/03/12	0	0.00	54.9	71.07	71.20	-54.9	24,353	-0.23%
2019/03/11	45	70.49	0.2	70.60	70.40	44.8	24,453	0.18%
2019/03/08	13.6	70.83	2	70.80	70.70	11.6	24,916	0.05%
2019/03/07	13	71.76	4	71.85	71.60	9	25,765	0.03%
2019/03/06	1	72.30	0	0.00	72.50	1	26,193	0.00%
2019/03/05	2	71.65	2	71.90	71.90	0	26,787	0.00%
2019/03/04	3	71.83	3	72.07	72.20	0	26,928	0.00%
2019/02/26	4	73.10	40	73.70	72.80	-36	26,722	-0.13%
2019/02/25	0	0.00	2	73.35	73.40	-2	26,937	-0.01%
2019/02/22	0	0.00	1	73.50	73.50	-1	27,267	0.00%
2019/02/21	58	73.33	54	73.70	73.80	4	27,552	0.01%
2019/02/20	151	73.30	5	72.90	73.20	146	27,545	0.53%	大買/鉅額交易
2019/02/19	1	72.10	56	72.17	72.00	-55	27,169	-0.20%
2019/02/18	15.4	70.95	11	71.23	71.00	4.4	27,351	0.02%
2019/02/15	10	70.47	1	70.40	70.30	9	27,533	0.03%
2019/02/14	52	71.59	50	72.10	71.40	2	27,638	0.01%
2019/02/13	2	71.90	5	72.48	72.00	-3	27,733	-0.01%
2019/02/12	3	71.80	62	70.77	72.00	-59	27,694	-0.21%
2019/02/11	3	70.00	0	0.00	69.90	3	27,543	0.01%
2019/01/30	51	69.90	1	70.40	70.00	50	27,311	0.18%
2019/01/29	3	69.90	0	0.00	69.90	3	27,329	0.01%
2019/01/28	0	0.00	50	70.90	70.80	-50	27,288	-0.18%
2019/01/25	0	0.00	3	70.70	70.70	-3	27,511	-0.01%
2019/01/24	1	69.80	1	69.90	70.00	0	27,455	0.00%
2019/01/23	59.8	69.89	0	0.00	69.70	59.8	27,740	0.22%
2019/01/22	32	70.44	0	0.00	70.70	32	27,933	0.11%
2019/01/21	1.4	71.00	31	71.30	71.20	-29.6	28,393	-0.10%
2019/01/18	0	0.00	2	70.75	70.80	-2	29,728	-0.01%
2019/01/17	1	70.20	0	0.00	70.40	1	30,927	0.00%
2019/01/16	1	70.30	0	0.00	70.20	1	31,610	0.00%
2019/01/15	0	0.00	32	69.68	70.30	-32	31,959	-0.10%
2019/01/14	26	68.93	0	0.00	68.70	26	32,168	0.08%
2019/01/11	1	69.60	1	70.00	69.40	0	33,547	0.00%
2019/01/10	1	69.20	0	0.00	69.30	1	33,515	0.00%
2019/01/09	8	69.56	15	69.60	69.90	-7	33,515	-0.02%
2019/01/08	3	68.37	0	0.00	68.60	3	33,510	0.01%
2019/01/07	1.1	69.03	9	69.01	69.30	-7.9	33,710	-0.02%
2019/01/04	12.1	67.58	5	67.62	67.60	7.1	33,606	0.02%
2019/01/03	16.2	68.95	0	0.00	68.90	16.2	33,646	0.05%
2019/01/02	51.2	70.45	21	71.24	70.10	30.2	33,501	0.09%
2018/12/28	50	70.78	0.2	70.80	70.80	49.8	33,856	0.15%
2018/12/27	1	70.80	1	71.40	70.80	0	34,100	0.00%
2018/12/26	1	70.30	0	0.00	70.20	1	34,354	0.00%
2018/12/25	8.1	70.60	1	70.50	70.70	7.1	34,538	0.02%
2018/12/24	0	0.00	3	71.00	71.40	-3	35,126	-0.01%
2018/12/21	0	0.00	3	70.70	71.40	-3	35,779	-0.01%
2018/12/20	7	71.29	6	71.97	71.50	1	35,804	0.00%
2018/12/19	0	0.00	4	71.58	71.80	-4	35,643	-0.01%
2018/12/18	2	70.20	2	70.70	70.80	0	35,873	0.00%
2018/12/17	12	71.19	13	71.88	71.10	-1	36,093	0.00%
2018/12/14	81	71.71	0	0.00	71.50	81	36,528	0.22%
2018/12/13	3	72.53	26	72.39	73.00	-23	36,813	-0.06%
2018/12/12	2	71.30	46	70.92	71.20	-44	37,341	-0.12%
2018/12/11	3.1	68.55	3	69.03	68.40	0.1	37,568	0.00%
2018/12/10	4.4	68.11	3	67.87	67.70	1.4	37,759	0.00%
2018/12/07	4	69.40	3	69.33	69.10	1	37,568	0.00%
2018/12/06	135	69.79	8	70.03	69.00	127	37,365	0.34%	大買/鉅額交易
2018/12/05	40	71.86	0	0.00	71.60	40	36,597	0.11%
2018/12/04	60	73.40	2	73.60	73.40	58	36,922	0.16%
2018/12/03	0	0.00	33	73.68	74.00	-33	36,977	-0.09%
2018/11/30	31	72.50	26	73.48	71.90	5	36,598	0.01%
2018/11/29	42	73.05	23	74.35	72.40	19	35,692	0.05%
2018/11/28	8	72.83	35	72.28	73.10	-27	35,289	-0.08%
2018/11/27	6	70.42	1	70.60	70.70	5	34,839	0.01%
2018/11/26	115	71.19	3.6	71.32	71.00	111.4	34,800	0.32%	大買/鉅額交易
2018/11/23	0.5	70.10	2	70.20	70.00	-1.5	34,663	0.00%
2018/11/22	7.2	69.78	0	0.00	69.50	7.2	34,653	0.02%
2018/11/21	13.4	69.22	19	69.98	70.60	-5.6	34,466	-0.02%
2018/11/20	14.1	71.58	1	72.00	71.00	13.1	34,147	0.04%
2018/11/19	35	73.51	0.3	73.60	73.40	34.7	33,901	0.10%
2018/11/16	6	74.07	1.6	74.25	74.30	4.4	34,199	0.01%
2018/11/15	14.2	73.42	24	74.45	74.50	-9.8	35,037	-0.03%
2018/11/14	26	73.54	0	0.00	73.30	26	34,998	0.07%
2018/11/13	7	74.37	0	0.00	74.40	7	34,972	0.02%
2018/11/09	2.4	75.94	0	0.00	76.10	2.4	35,101	0.01%
2018/11/08	18.5	76.91	0	0.00	76.60	18.5	35,138	0.05%
2018/11/06	12	78.83	0	0.00	77.30	12	35,016	0.03%
2018/11/05	6	80.12	1.1	80.00	80.00	4.9	35,081	0.01%
2018/11/02	1	79.70	13	80.82	81.00	-12	35,222	-0.03%
2018/11/01	40.4	79.26	1	79.80	79.90	39.4	35,105	0.11%
2018/10/31	3	78.33	6.4	78.44	78.80	-3.4	35,267	-0.01%
2018/10/30	0.2	76.40	1.8	76.18	76.40	-1.6	35,030	0.00%
2018/10/29	1.6	76.11	8.3	76.05	75.50	-6.7	35,063	-0.02%
2018/10/26	17	78.12	41	77.57	76.20	-24	35,074	-0.07%
2018/10/17	31.3	69.65	15	70.39	68.10	16.3	34,592	0.05%
2018/10/16	16.1	70.05	169	70.10	70.40	-152.9	33,758	-0.45%	大賣/鉅額交易
2018/10/15	6.7	70.67	2	70.90	70.50	4.7	33,489	0.01%
2018/10/12	18	70.56	9	70.60	71.90	9	33,508	0.03%
2018/10/11	20	70.98	5.3	70.41	70.10	14.7	33,512	0.04%
2018/10/09	9	75.56	1	75.70	75.30	8	32,293	0.02%
2018/10/08	2	75.45	10	75.63	75.50	-8	32,342	-0.02%
2018/10/05	6	75.75	0.2	76.00	75.60	5.8	32,631	0.02%
2018/10/04	6	76.43	1	76.50	76.20	5	32,542	0.02%
2018/10/03	2.1	78.05	0	0.00	77.80	2.1	32,668	0.01%
2018/10/02	5	78.18	2	78.90	78.10	3	32,896	0.01%
2018/10/01	5.5	79.98	1	80.00	79.90	4.5	32,641	0.01%
2018/09/28	11	79.20	2.5	79.20	79.20	8.5	32,840	0.03%
2018/09/27	0.5	78.70	2	78.15	78.70	-1.5	32,499	0.00%
2018/09/26	10.5	77.60	9	77.26	77.30	1.5	32,279	0.00%
2018/09/25	4	76.05	0	0.00	76.10	4	32,142	0.01%
2018/09/21	11	75.74	0	0.00	75.80	11	32,370	0.03%
2018/09/20	1	75.80	0	0.00	75.60	1	32,265	0.00%
2018/09/18	2	76.30	0	0.00	75.80	2	32,335	0.01%
2018/09/17	0	0.00	1	77.60	77.80	-1	32,456	0.00%
2018/09/14	1	76.90	4	77.43	77.90	-3	32,799	-0.01%
2018/09/13	165.1	76.00	0	0.00	76.00	165.1	32,828	0.50%	大買/鉅額交易
2018/09/12	5	76.98	2	77.25	77.00	3	32,740	0.01%
2018/09/11	1.1	76.45	5	76.84	77.70	-3.9	32,803	-0.01%
2018/09/10	16.2	75.35	8.3	76.03	75.10	7.9	33,096	0.02%
2018/09/07	25	78.19	182.2	77.65	77.70	-157.2	32,715	-0.48%	大賣/鉅額交易
2018/09/06	15	79.37	1	79.30	79.30	14	32,743	0.04%
2018/09/05	7	80.30	0	0.00	80.10	7	32,558	0.02%
2018/09/04	2	80.10	0	0.00	80.10	2	32,939	0.01%
2018/09/03	8	80.14	1	80.20	80.10	7	33,317	0.02%
2018/08/31	9	80.36	0	0.00	80.50	9	34,592	0.03%
2018/08/30	8	81.19	0	0.00	80.90	8	35,372	0.02%
2018/08/29	1.1	81.21	2	81.35	81.40	-1	35,704	0.00%
2018/08/28	0.7	81.40	0	0.00	81.20	0.7	35,877	0.00%
2018/08/27	3	80.83	1	81.30	81.00	2	36,077	0.01%
2018/08/24	1	80.60	1	80.90	81.10	0	36,106	0.00%
2018/08/21	1	81.00	0	0.00	81.00	1	37,825	0.00%
2018/08/20	11	81.03	0	0.00	81.00	11	38,555	0.03%
2018/08/17	6	81.58	28	81.55	81.10	-22	39,047	-0.06%
2018/08/16	20	81.44	0	0.00	81.20	20	39,033	0.05%
2018/08/15	14	80.43	14	80.97	81.10	0	38,932	0.00%
2018/08/14	53	81.59	178	82.85	81.30	-125	38,576	-0.32%	大賣/鉅額交易
2018/08/13	154	85.09	23	84.96	83.80	131	37,744	0.35%	大買/鉅額交易
2018/08/10	0	0.00	11	85.76	85.90	-11	37,559	-0.03%
2018/08/09	37	85.11	90	85.57	85.20	-53	37,496	-0.14%
2018/08/08	0	0.00	5	84.94	85.00	-5	37,984	-0.01%
2018/08/07	12	84.85	2	84.90	84.40	10	38,653	0.03%
2018/08/06	4.1	84.16	1	84.20	84.60	3.1	40,277	0.01%
2018/08/03	5	83.52	0	0.00	83.80	5	40,685	0.01%
2018/08/02	25	83.67	1	83.60	82.80	24	40,725	0.06%
2018/08/01	2	84.00	70	83.91	84.10	-68	40,747	-0.17%
2018/07/31	72	83.69	15	83.72	83.80	57	40,718	0.14%
2018/07/30	10	83.40	47	83.97	84.20	-37	40,734	-0.09%
2018/07/27	30	83.10	10	83.20	83.20	20	40,533	0.05%
2018/07/26	1	82.30	5.4	82.87	83.50	-4.4	40,985	-0.01%
2018/07/25	68	82.71	61	83.03	82.70	7	41,156	0.02%
2018/07/24	34	85.35	117	85.39	85.20	-83	41,023	-0.20%	大賣/
2018/07/23	61	85.20	2	85.45	85.50	59	40,405	0.15%
2018/07/20	112.2	84.84	35	85.35	85.30	77.2	40,448	0.19%	大買/
2018/07/19	10	84.60	24	84.97	85.20	-14	40,634	-0.03%
2018/07/18	11	83.51	20	84.11	84.10	-9	41,177	-0.02%
2018/07/17	0	0.00	8	82.90	82.90	-8	41,148	-0.02%
2018/07/16	0	0.00	1	83.00	82.80	-1	41,273	0.00%
2018/07/13	21	82.14	115	81.97	82.90	-94	42,018	-0.22%	大賣/
2018/07/12	103	81.15	1	81.20	81.20	102	42,639	0.24%	大買/鉅額交易
2018/07/11	1	80.90	2	81.60	81.60	-1	42,885	0.00%
2018/07/09	11.2	80.99	11	80.85	80.80	0.2	42,584	0.00%
2018/07/06	15	80.50	0	0.00	80.50	15	42,830	0.04%
2018/07/05	0	0.00	1	81.70	81.20	-1	42,840	0.00%
2018/07/03	12	81.23	10	80.70	80.70	2	43,802	0.00%
2018/07/02	11.4	82.99	10	81.00	81.00	1.4	44,386	0.00%
2018/06/29	1	82.80	0	0.00	83.20	1	44,722	0.00%
2018/06/27	7	81.09	5.1	81.10	80.90	1.9	46,430	0.00%
2018/06/26	6	81.25	26	80.83	81.00	-20	46,386	-0.04%
2018/06/25	11	81.93	6	81.55	81.50	5	46,072	0.01%
2018/06/22	10	82.07	7	82.27	82.30	3	45,973	0.01%
2018/06/21	4	83.05	3	82.90	82.70	1	45,954	0.00%
2018/06/20	3	82.40	2	82.90	83.00	1	46,402	0.00%
2018/06/19	9	83.46	4	83.37	83.00	5	46,024	0.01%
2018/06/15	12	84.63	2	84.80	85.00	10	45,391	0.02%
2018/06/14	34	86.36	154	86.19	85.50	-120	44,934	-0.27%	大賣/鉅額交易
2018/06/13	1	87.30	0	0.00	87.80	1	44,377	0.00%
2018/06/12	156	87.99	1	88.10	87.70	155	45,087	0.34%	大買/鉅額交易
2018/06/11	20	87.81	6	87.40	87.40	14	45,024	0.03%
2018/06/08	162	90.49	154	91.06	88.30	8	45,184	0.02%	大買/大賣/
2018/06/07	151.9	90.01	170.7	89.77	91.20	-18.8	44,916	-0.04%	大買/大賣/
2018/06/06	106.1	88.12	129	88.71	89.10	-22.9	44,888	-0.05%	大買/大賣/
2018/06/05	0	0.00	11	88.40	88.10	-11	45,553	-0.02%
2018/06/04	10.1	87.80	2	87.90	87.80	8.1	45,573	0.02%
2018/06/01	3.1	86.41	3	86.60	86.60	0.1	45,724	0.00%
2018/05/31	21	85.76	1	87.00	85.70	20	45,907	0.04%
2018/05/30	1.1	86.59	41.1	87.88	87.40	-40	45,020	-0.09%
2018/05/29	5	88.44	4	87.88	87.60	1	44,829	0.00%
2018/05/28	4	88.18	20.2	88.59	88.80	-16.2	44,821	-0.04%
2018/05/25	5	85.82	57.3	85.03	86.50	-52.3	44,419	-0.12%
2018/05/24	4.1	84.10	32	84.36	84.10	-27.9	44,188	-0.06%
2018/05/23	56	83.83	9	83.97	83.60	47	44,702	0.11%
2018/05/22	31	84.18	0	0.00	84.00	31	45,124	0.07%
2018/05/21	1	85.40	23	84.90	85.00	-22	45,700	-0.05%
2018/05/18	17	84.25	12	84.90	83.90	5	46,339	0.01%
2018/05/17	16	84.36	5	85.04	84.20	11	47,022	0.02%
2018/05/16	37	84.82	24	84.64	84.60	13	47,215	0.03%
2018/05/15	183	87.02	5	89.00	86.00	178	47,488	0.37%	大買/鉅額交易
2018/05/14	66.4	88.58	184	90.30	89.00	-117.6	48,662	-0.24%	大賣/鉅額交易
2018/05/11	8	84.70	13	84.43	85.00	-5	47,388	-0.01%
2018/05/10	1.4	83.00	39	82.63	82.90	-37.6	47,391	-0.08%
2018/05/09	37	81.84	22	82.76	81.80	15	47,644	0.03%
2018/05/08	3	81.53	46	82.29	82.60	-43	48,053	-0.09%
2018/05/07	1	81.70	39	81.28	81.60	-38	48,209	-0.08%
2018/05/04	35	80.27	5	80.90	80.40	30	48,519	0.06%
2018/05/03	60.2	80.31	2	80.10	80.10	58.2	48,855	0.12%
2018/05/02	14	81.89	0	0.00	81.80	14	48,950	0.03%
2018/04/30	13	81.82	37	82.44	82.90	-24	49,029	-0.05%
2018/04/27	0.2	82.00	18	81.30	81.50	-17.8	49,363	-0.04%
2018/04/26	117.2	81.34	106	81.03	80.60	11.2	49,915	0.02%	大買/大賣/
2018/04/25	20.1	80.00	36	80.21	80.40	-15.9	50,957	-0.03%
2018/04/24	101.4	81.00	17	81.28	80.60	84.4	51,057	0.17%	大買/
2018/04/23	2	83.15	0.5	83.40	83.00	1.5	50,484	0.00%
2018/04/20	12.3	83.90	2	83.65	84.00	10.3	50,371	0.02%
2018/04/19	170.1	83.89	31	84.13	85.00	139.1	50,547	0.28%	大買/鉅額交易
2018/04/18	285.2	85.58	551	85.51	84.80	-265.8	50,204	-0.53%	大買/大賣/鉅額交易
2018/04/17	39.2	86.73	0	0.00	86.50	39.2	50,087	0.08%
2018/04/16	10	87.00	8	87.60	87.60	2	50,333	0.00%
2018/04/13	3	87.10	0	0.00	87.00	3	50,506	0.01%
2018/04/12	29	87.03	0	0.00	86.80	29	50,851	0.06%
2018/04/11	4	87.85	1	88.60	87.30	3	51,181	0.01%
2018/04/10	13.1	87.27	1	87.20	87.00	12.1	51,411	0.02%
2018/04/09	12.6	86.69	7	87.39	87.40	5.6	51,757	0.01%
2018/04/03	7	87.20	7	87.24	87.20	0	51,281	0.00%
2018/04/02	21	88.34	14	88.77	88.10	7	50,921	0.01%
2018/03/31	67.1	88.79	5	88.62	88.50	62.1	50,680	0.12%
2018/03/30	11	91.66	7	91.51	91.40	4	48,765	0.01%
2018/03/29	3	90.00	0	0.00	90.00	3	48,632	0.01%
2018/03/28	5	90.22	11	90.41	90.10	-6	48,333	-0.01%
2018/03/27	5	91.10	3	91.20	91.20	2	48,237	0.00%
2018/03/26	13	89.92	1	90.00	90.20	12	48,082	0.02%
2018/03/23	39	90.82	1	90.90	90.40	38	48,202	0.08%
2018/03/22	1	92.80	5	92.84	92.80	-4	48,376	-0.01%
2018/03/21	3	92.60	1.3	92.52	92.40	1.7	48,263	0.00%
2018/03/20	8	92.55	1	92.50	92.60	7	48,615	0.01%
2018/03/19	18	92.61	4	92.95	92.90	14	48,662	0.03%
2018/03/16	1	93.10	45	93.70	92.80	-44	48,767	-0.09%
2018/03/15	47.1	93.45	31	94.54	93.40	16.1	48,424	0.03%
2018/03/14	51	93.85	1	93.80	93.30	50	48,939	0.10%
2018/03/13	18	95.76	56	95.57	95.20	-38	48,868	-0.08%
2018/03/12	24	93.45	77	93.88	94.30	-53	48,136	-0.11%
2018/03/09	40	91.14	58	91.54	91.90	-18	48,311	-0.04%
2018/03/08	0.1	89.80	1	89.80	89.40	-1	48,434	0.00%
2018/03/07	27	88.70	35	89.59	88.50	-8	48,600	-0.02%
2018/03/06	4.1	88.48	2	88.20	88.20	2.1	49,225	0.00%
2018/03/05	2.1	87.21	3.2	87.66	87.00	-1.1	49,994	0.00%
2018/03/02	23.1	87.13	3	87.80	87.80	20.1	49,680	0.04%
2018/03/01	6.1	87.87	1	88.20	87.90	5.1	49,850	0.01%
2018/02/27	26	89.00	2	89.10	88.10	24	49,752	0.05%
2018/02/26	1	89.70	24.5	89.64	88.80	-23.5	49,448	-0.05%
2018/02/23	21.8	88.82	12	88.95	88.90	9.8	49,325	0.02%
2018/02/22	16	87.83	11	88.26	87.90	5	49,530	0.01%
2018/02/21	12	88.41	3	88.57	88.20	9	49,335	0.02%
2018/02/12	21	87.97	0.2	88.20	87.60	20.9	48,915	0.04%
2018/02/09	36.3	86.39	44	86.75	87.50	-7.7	48,743	-0.02%
2018/02/08	16.4	89.25	2.2	89.82	89.00	14.2	48,453	0.03%
2018/02/07	68	90.61	68	91.27	90.00	0	49,905	0.00%
2018/02/06	99.4	90.15	67	88.98	89.20	32.4	49,153	0.07%
2018/02/05	23.6	92.92	5	93.48	92.80	18.6	47,142	0.04%
2018/02/02	3	94.83	21	94.87	95.20	-18	47,140	-0.04%
2018/02/01	29	92.79	32	93.33	93.50	-3	47,024	-0.01%
2018/01/31	40.3	92.47	15	92.70	92.20	25.3	46,756	0.05%
2018/01/30	29	93.99	22	94.70	93.60	7	46,299	0.02%
2018/01/29	9	94.82	7	94.67	94.70	2	46,043	0.00%
2018/01/26	6	95.37	0	0.00	95.40	6	45,847	0.01%
2018/01/25	9	95.40	9	95.89	95.40	0	45,486	0.00%
2018/01/24	33	96.02	12	96.38	95.90	21	44,848	0.05%
2018/01/23	20	95.73	12	96.32	96.90	8	44,696	0.02%
2018/01/22	3	97.10	2	97.15	96.60	1	44,513	0.00%
2018/01/19	225	96.52	196	95.79	96.90	29	43,848	0.07%	大買/大賣/
2018/01/18	8	94.08	55	94.21	93.80	-47	42,486	-0.11%
2018/01/17	11	92.73	13	93.28	93.40	-2	42,043	0.00%
2018/01/16	10	93.25	17	93.45	93.40	-7	41,887	-0.02%
2018/01/15	44	93.07	15	92.93	93.30	29	41,766	0.07%
2018/01/12	38	91.87	44	91.86	91.80	-6	41,540	-0.01%
2018/01/11	116	91.40	65	91.61	91.40	51	41,459	0.12%	大買/
2018/01/10	61.6	91.03	40	90.80	90.80	21.6	40,939	0.05%
2018/01/09	3	92.03	2	92.60	91.80	1	40,640	0.00%
2018/01/08	22.3	91.83	1.3	91.85	91.80	21	40,616	0.05%
2018/01/05	5	92.14	4.3	92.88	93.00	0.7	40,275	0.00%
2018/01/04	31.1	92.87	12	92.60	92.60	19.1	39,996	0.05%
2018/01/03	162	94.37	100	95.00	94.00	62	39,819	0.16%	大買/
2018/01/02	35	94.67	31	95.40	95.00	4	39,215	0.01%