鴻海 (2317)-致和-東門券商分點個股進出

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
189.0
漲跌
▼3.0
漲幅
-1.56%
成交量
62,770張
產業
上市其他電子類股
6219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－致和-東門券商分點個股進出

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

致和-東門券商分點個股進出
致和-東門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
2024/12/11	3	190.50	2	190.00	189.00	1	65,054	0.00%
2024/12/10	9	193.00	4	192.88	192.00	5	64,492	0.01%
2024/12/09	9	196.67	0	0.00	195.00	9	65,058	0.01%
2024/12/06	3	199.00	1	200.00	198.00	2	65,521	0.00%
2024/12/05	1	199.50	1	200.50	199.00	0	65,388	0.00%
2024/12/03	1.4	197.00	2	197.00	196.50	-0.6	67,153	0.00%
2024/12/02	20	196.00	0	0.00	196.00	20	67,158	0.03%
2024/11/29	2	194.25	1	198.00	195.50	1	66,987	0.00%
2024/11/28	14.1	194.72	0	0.00	195.50	14.1	67,030	0.02%
2024/11/27	33.1	198.53	2	197.50	196.50	31.1	67,043	0.05%
2024/11/26	19	202.50	0	0.00	202.50	19	66,507	0.03%
2024/11/25	1	208.00	2	209.25	210.50	-1	65,430	0.00%
2024/11/22	1	204.00	0.1	205.00	203.00	0.9	64,798	0.00%
2024/11/21	9	202.89	5	203.00	202.50	4	65,000	0.01%
2024/11/20	12	205.50	3	206.33	206.00	9	65,385	0.01%
2024/11/19	6	202.42	5	203.90	203.50	1	65,849	0.00%
2024/11/18	7.2	203.99	2	204.50	202.50	5.2	66,210	0.01%
2024/11/15	29	208.38	1	214.50	207.00	28	66,169	0.04%
2024/11/14	13	212.38	7	211.79	211.50	6	65,720	0.01%
2024/11/13	4	213.75	1	213.50	214.50	3	65,927	0.00%
2024/11/12	4	215.75	0	0.00	214.00	4	66,646	0.01%
2024/11/11	1	219.50	1	218.50	220.00	0	67,372	0.00%
2024/11/08	3	219.17	3	219.17	218.00	0	68,533	0.00%
2024/11/07	3	218.50	17	216.56	217.00	-14	69,919	-0.02%
2024/11/06	9	214.72	4	214.75	213.50	5	71,518	0.01%
2024/11/05	2	213.50	0	0.00	214.00	2	73,247	0.00%
2024/11/04	1	210.50	16	211.72	214.00	-15	77,681	-0.02%
2024/11/01	10.1	206.85	11	207.55	208.00	-0.9	80,548	0.00%
2024/10/30	7.3	211.15	9.7	214.02	211.50	-2.4	81,929	0.00%
2024/10/29	11	209.64	10	209.55	209.50	1	81,977	0.00%
2024/10/28	12	218.08	11	219.13	215.00	1	81,834	0.00%
2024/10/25	1	213.50	11	215.05	216.00	-10	81,192	-0.01%
2024/10/24	9	212.28	11	212.09	211.50	-2	81,356	0.00%
2024/10/23	11	214.73	2	214.00	216.00	9	81,746	0.01%
2024/10/22	3.1	211.94	42	214.71	215.50	-38.9	82,294	-0.05%
2024/10/21	9	210.72	7	212.57	210.00	2	83,469	0.00%
2024/10/18	8	209.00	7.5	209.63	207.50	0.5	83,998	0.00%
2024/10/17	4.5	207.72	11	207.73	208.50	-6.5	84,516	-0.01%
2024/10/16	6	204.83	3.1	204.06	205.00	2.9	84,684	0.00%
2024/10/15	3	205.17	48	206.20	207.00	-45	84,454	-0.05%
2024/10/14	4	199.13	3.6	198.17	199.00	0.4	83,225	0.00%
2024/10/11	4	202.00	3	201.17	200.00	1	84,917	0.00%
2024/10/09	3	198.00	6	198.50	199.00	-3	84,841	0.00%
2024/10/08	5	194.70	0.2	195.00	194.00	4.8	84,628	0.01%
2024/10/07	1	195.50	1	197.50	197.50	0	86,026	0.00%
2024/10/04	4	191.38	12.1	193.54	194.00	-8.1	86,540	-0.01%
2024/10/01	2	187.00	1	186.00	187.00	1	85,357	0.00%
2024/09/30	6	189.08	24	190.50	187.50	-18	86,645	-0.02%
2024/09/27	1	192.50	14.2	192.16	191.00	-13.2	86,879	-0.02%
2024/09/26	3	190.50	1.1	189.55	189.50	1.9	88,138	0.00%
2024/09/25	10	189.20	91	187.36	188.50	-81	88,278	-0.09%
2024/09/24	0	0.00	9	181.67	183.00	-9	87,589	-0.01%
2024/09/23	0	0.00	2	180.00	180.00	-2	88,056	0.00%
2024/09/20	1	178.50	9	179.72	177.00	-8	89,343	-0.01%
2024/09/19	7	175.43	5	176.00	176.50	2	89,933	0.00%
2024/09/18	8	174.88	0	0.00	174.00	8	90,975	0.01%
2024/09/16	1	181.50	8	179.81	181.00	-7	92,423	-0.01%
2024/09/13	4	176.13	0	0.00	176.00	4	94,482	0.00%
2024/09/12	70	177.36	7	176.14	177.50	63	96,794	0.07%
2024/09/11	0.2	171.00	0	0.00	169.50	0.2	97,425	0.00%
2024/09/10	4.2	170.79	18	172.97	169.00	-13.9	98,440	-0.01%
2024/09/09	21.2	172.02	0	0.00	172.00	21.2	98,999	0.02%
2024/09/06	15	176.17	5	176.50	176.50	10	100,326	0.01%
2024/09/05	6.1	176.20	0	0.00	175.00	6.1	101,765	0.01%
2024/09/04	17	175.50	7	175.64	179.50	10	101,899	0.01%
2024/09/03	0	0.00	6	185.08	185.00	-6	100,741	-0.01%
2024/09/02	11	184.14	0	0.00	183.00	11	101,914	0.01%
2024/08/30	2	184.00	3	185.33	184.50	-1	103,273	0.00%
2024/08/29	4	180.63	0	0.00	184.50	4	104,122	0.00%
2024/08/28	0	0.00	3	183.00	185.50	-3	104,648	0.00%
2024/08/27	2	179.75	0	0.00	180.50	2	106,103	0.00%
2024/08/26	4	182.63	0	0.00	182.00	4	106,949	0.00%
2024/08/23	3.4	178.35	0	0.00	180.00	3.4	107,498	0.00%
2024/08/22	3	181.00	1	180.50	179.50	2	107,809	0.00%
2024/08/21	8	182.81	0	0.00	183.50	8	108,503	0.01%
2024/08/20	4	187.63	5	186.50	186.50	-1	108,463	0.00%
2024/08/19	6	186.75	0	0.00	187.00	6	108,510	0.01%
2024/08/16	5	185.00	24	185.90	184.00	-19	108,475	-0.02%
2024/08/15	18	182.47	14	182.29	181.00	4	108,044	0.00%
2024/08/14	3	186.00	4	185.38	185.50	-1	107,885	0.00%
2024/08/13	14	178.71	15	181.43	181.00	-1	107,715	0.00%
2024/08/12	76	175.03	4.1	176.27	176.00	71.9	108,358	0.07%
2024/08/09	1	169.00	9	170.00	168.50	-8	109,102	-0.01%
2024/08/08	35.1	163.62	22	164.98	163.50	13.1	108,889	0.01%
2024/08/07	16.2	171.16	2.2	169.00	170.50	14	107,321	0.01%
2024/08/06	60	166.63	18	171.03	167.50	42	105,884	0.04%
2024/08/05	14.7	168.85	96	168.52	168.00	-81.3	102,629	-0.08%
2024/08/02	54.6	192.05	0	0.00	186.50	54.6	100,061	0.05%
2024/08/01	2	202.50	14	203.18	202.50	-12	99,293	-0.01%
2024/07/31	3.6	197.67	4	199.75	198.00	-0.4	101,079	0.00%
2024/07/30	4.5	192.89	2	195.50	196.00	2.5	100,915	0.00%
2024/07/29	1	193.00	2	195.00	193.00	-1	101,111	0.00%
2024/07/26	36.1	191.88	2	191.00	192.00	34.1	101,334	0.03%
2024/07/23	4	199.50	4	200.13	201.50	0	101,273	0.00%
2024/07/22	15	196.60	12.3	193.99	192.50	2.8	101,525	0.00%
2024/07/19	5	201.70	3.3	202.22	204.00	1.7	100,691	0.00%
2024/07/18	35	204.13	4	206.13	204.00	31	102,383	0.03%
2024/07/17	2	213.00	1.3	215.50	212.00	0.8	101,305	0.00%
2024/07/16	18.2	213.89	1.1	213.23	213.00	17.1	101,241	0.02%
2024/07/15	9	215.28	3	217.67	216.50	6	102,079	0.01%
2024/07/12	22.3	217.46	2	216.00	216.00	20.3	102,453	0.02%
2024/07/11	6	225.58	1	224.50	225.50	5	101,909	0.00%
2024/07/10	8	222.88	3	222.17	223.50	5	103,744	0.00%
2024/07/09	11	227.27	8	228.19	225.50	3	104,436	0.00%
2024/07/08	3	223.67	8	223.25	226.50	-5	104,093	0.00%
2024/07/05	1	213.00	9	213.56	214.50	-8	105,052	-0.01%
2024/07/04	0	0.00	7	212.36	214.50	-7	105,962	-0.01%
2024/07/03	6	204.67	1	207.50	203.00	5	105,809	0.00%
2024/07/02	11.1	206.54	4	208.63	204.50	7.1	106,349	0.01%
2024/07/01	2	215.75	1	215.50	216.00	1	106,325	0.00%
2024/06/28	15	214.57	2	213.25	214.00	13	108,067	0.01%
2024/06/27	7	211.43	11	212.55	212.50	-4	108,103	0.00%
2024/06/26	8.1	212.24	3	214.17	210.00	5.1	109,229	0.00%
2024/06/25	6	206.75	3	206.33	211.00	3	110,700	0.00%
2024/06/24	5	207.20	7	206.79	206.00	-2	111,189	0.00%
2024/06/21	20	212.23	13	213.73	212.00	7	112,462	0.01%
2024/06/20	6.7	211.94	20	209.26	217.50	-13.3	112,162	-0.01%
2024/06/19	15	205.77	20	204.40	203.00	-5	113,142	0.00%
2024/06/18	9.2	199.14	0	0.00	198.50	9.2	113,310	0.01%
2024/06/17	8	197.56	9.1	199.50	200.00	-1.1	115,217	0.00%
2024/06/14	5	193.20	9	195.56	198.00	-4	116,569	0.00%
2024/06/13	7	192.00	9.2	191.78	192.00	-2.2	118,495	0.00%
2024/06/12	3	183.83	43	185.30	187.50	-40	122,764	-0.03%
2024/06/11	4	179.38	10.1	180.30	180.50	-6.1	123,876	0.00%
2024/06/07	19	177.68	0	0.00	177.50	19	128,123	0.01%
2024/06/06	8	180.25	4	181.13	177.50	4	132,975	0.00%
2024/06/05	7	174.29	6	175.00	175.50	1	133,281	0.00%
2024/06/04	27.1	173.03	2	171.75	171.00	25.1	132,468	0.02%
2024/06/03	2	176.75	1.1	176.95	176.50	0.9	131,562	0.00%
2024/05/31	3	174.33	1	172.00	172.00	2	130,748	0.00%
2024/05/30	21	177.31	7	177.00	176.50	14	129,554	0.01%
2024/05/29	12.1	182.21	3.7	182.14	180.50	8.4	130,014	0.01%
2024/05/28	4	185.25	2.4	184.59	185.50	1.6	129,230	0.00%
2024/05/27	2	182.00	8.1	181.48	185.00	-6.1	128,741	0.00%
2024/05/24	2	174.50	12	174.67	176.00	-10	127,321	-0.01%
2024/05/23	1.1	172.52	4.3	173.00	173.00	-3.2	126,500	0.00%
2024/05/22	1	169.00	6	168.25	169.00	-5	125,395	0.00%
2024/05/21	3	166.67	0	0.00	166.00	3	124,802	0.00%
2024/05/20	44.1	167.55	8	167.06	167.50	36.1	124,336	0.03%
2024/05/17	11.1	169.49	1	169.50	170.00	10.1	123,763	0.01%
2024/05/16	9.1	172.83	9	174.06	171.50	0.1	122,712	0.00%
2024/05/15	6	167.67	7	169.57	170.50	-1	120,759	0.00%
2024/05/14	32.1	170.95	10	172.30	172.00	22.1	118,632	0.02%
2024/05/13	4	170.13	10	172.25	169.50	-6	116,850	-0.01%
2024/05/10	7	169.00	1	169.50	169.50	6	115,830	0.01%
2024/05/09	6	171.92	2	173.50	170.50	4	114,664	0.00%
2024/05/08	8	168.81	9	169.50	169.50	-1	113,075	0.00%
2024/05/07	20	168.35	15.6	169.61	169.50	4.4	112,117	0.00%
2024/05/06	0	0.00	43.1	165.81	167.50	-43.1	110,314	-0.04%
2024/05/03	4	157.00	8	157.75	156.00	-4	107,787	0.00%
2024/05/02	6	153.08	0	0.00	154.00	6	107,073	0.01%
2024/04/30	6	157.58	40	160.00	156.00	-34	106,176	-0.03%
2024/04/29	38	159.08	23.1	159.01	158.50	14.9	105,289	0.01%
2024/04/26	12	155.71	10	155.95	155.00	2	104,036	0.00%
2024/04/25	12	152.04	2	152.50	151.50	10	102,659	0.01%
2024/04/24	0	0.00	23.5	152.58	156.00	-23.5	101,157	-0.02%
2024/04/23	1	144.00	0	0.00	144.00	1	98,752	0.00%
2024/04/22	13	142.19	0	0.00	143.00	13	98,059	0.01%
2024/04/19	2.1	142.83	21	140.62	143.00	-18.9	97,247	-0.02%
2024/04/18	2	145.00	2	147.25	148.00	0	95,526	0.00%
2024/04/17	7	146.64	7	144.00	146.50	0	94,851	0.00%
2024/04/16	12.1	140.76	15	140.40	141.00	-2.9	93,480	0.00%
2024/04/15	14.1	147.28	2	148.25	146.00	12.1	90,976	0.01%
2024/04/12	42	152.40	10	150.40	150.50	32	89,690	0.04%
2024/04/11	40.1	149.88	2	151.00	150.00	38.1	87,961	0.04%
2024/04/10	16	157.81	3	155.50	154.50	13	85,355	0.02%
2024/04/09	8	157.69	12	159.21	158.00	-4	84,044	0.00%
2024/04/08	10	157.45	46	157.17	158.00	-36	82,682	-0.04%
2024/04/03	22	156.09	20	157.55	159.00	2	81,311	0.00%
2024/04/02	0	0.00	36	154.54	159.00	-36	79,344	-0.05%
2024/04/01	19	151.82	5	151.90	150.50	14	76,692	0.02%
2024/03/29	10.1	154.25	1	155.50	150.00	9.1	75,560	0.01%
2024/03/28	0.4	154.75	63.3	154.24	155.50	-62.9	73,210	-0.09%
2024/03/27	3.1	148.97	7.1	145.60	148.50	-4	70,339	-0.01%
2024/03/26	22.5	142.97	3	144.00	142.00	19.5	68,483	0.03%
2024/03/25	7.4	145.82	3	146.67	145.50	4.4	66,381	0.01%
2024/03/22	7.8	145.52	38	146.33	145.50	-30.2	64,505	-0.05%
2024/03/21	6	142.25	48	141.22	142.50	-42	61,032	-0.07%
2024/03/20	12	138.88	14	139.00	138.00	-2	58,649	0.00%
2024/03/19	6	132.00	5	134.70	136.00	1	55,781	0.00%
2024/03/18	3.1	132.35	37	134.03	136.00	-33.9	53,182	-0.06%
2024/03/15	3	131.50	99.8	130.10	132.00	-96.8	49,532	-0.20%
2024/03/14	13	117.69	6	119.58	121.00	7	43,236	0.02%
2024/03/13	8	121.00	23	121.11	120.50	-15	40,314	-0.04%
2024/03/12	1	118.50	51.4	116.45	119.00	-50.4	34,910	-0.14%
2024/03/11	0	0.00	29.2	108.98	109.50	-29.2	29,389	-0.10%
2024/03/08	0	0.00	12	107.50	105.00	-12	27,431	-0.04%
2024/03/07	0	0.00	46	107.57	107.50	-46	26,533	-0.17%
2024/03/06	0	0.00	17	106.74	106.50	-17	26,183	-0.06%
2024/03/05	1	108.00	5	108.00	106.50	-4	26,190	-0.02%
2024/03/04	7.1	106.14	42	104.11	106.50	-34.9	25,463	-0.14%
2024/03/01	10	102.50	0	0.00	102.00	10	24,125	0.04%
2024/02/29	0	0.00	1	103.00	103.00	-1	24,041	0.00%
2024/02/27	0	0.00	1	104.00	103.50	-1	23,750	0.00%
2024/02/23	0	0.00	3	103.00	103.00	-3	23,790	-0.01%
2024/02/22	2	103.50	21	103.48	103.50	-19	24,119	-0.08%
2024/02/20	0	0.00	1	103.50	103.50	-1	24,762	0.00%
2024/02/16	10	101.00	0	0.00	101.50	10	25,053	0.04%
2024/02/15	11.3	101.44	0	0.00	101.00	11.3	25,287	0.04%
2024/02/02	11	102.05	0	0.00	102.00	11	25,105	0.04%
2024/01/31	0	0.00	2	101.50	102.50	-2	25,428	-0.01%
2024/01/26	0	0.00	4	103.00	102.50	-4	26,364	-0.02%
2024/01/25	1	101.50	11	101.95	102.00	-10	26,353	-0.04%
2024/01/24	20	101.00	0	0.00	100.50	20	26,387	0.08%
2024/01/19	1	100.50	0	0.00	100.50	1	29,204	0.00%
2024/01/18	5	99.30	0	0.00	99.90	5	29,563	0.02%
2024/01/17	2.1	99.22	0	0.00	98.60	2.1	29,936	0.01%
2024/01/16	10	100.00	0	0.00	100.00	10	30,976	0.03%
2024/01/12	0.3	100.50	0	0.00	100.50	0.3	32,081	0.00%
2024/01/11	1	100.50	0	0.00	100.50	1	32,209	0.00%
2024/01/10	0.1	100.50	0	0.00	100.00	0.1	32,083	0.00%
2024/01/08	15	102.33	0	0.00	101.50	15	31,828	0.05%
2023/12/29	0	0.00	4	104.50	104.50	-4	32,250	-0.01%
2023/12/25	0.5	103.50	16	103.50	103.50	-15.5	32,284	-0.05%
2023/12/20	0	0.00	11	103.45	104.50	-11	32,160	-0.03%
2023/12/18	0	0.00	10	102.00	102.00	-10	31,329	-0.03%
2023/12/14	1	102.00	0	0.00	102.00	1	30,726	0.00%
2023/12/12	0	0.00	3	101.00	101.00	-3	30,839	-0.01%
2023/12/06	10	101.00	0	0.00	101.00	10	30,950	0.03%
2023/12/04	1	101.00	0	0.00	101.00	1	30,773	0.00%
2023/12/01	2	100.50	0	0.00	100.50	2	30,811	0.01%
2023/11/30	1	101.50	0	0.00	101.50	1	30,592	0.00%
2023/11/29	10	102.00	0	0.00	102.00	10	30,267	0.03%
2023/11/24	1	101.50	0	0.00	101.50	1	30,442	0.00%
2023/11/21	0	0.00	10	102.00	102.50	-10	30,942	-0.03%
2023/11/20	5	101.00	0	0.00	101.00	5	31,170	0.02%
2023/11/17	1	102.00	0.1	102.50	102.50	0.9	30,949	0.00%
2023/11/16	0	0.00	6	101.00	101.00	-6	30,387	-0.02%
2023/11/15	10	100.25	0	0.00	100.50	10	30,054	0.03%
2023/11/14	0	0.00	45.4	100.36	100.00	-45.4	29,488	-0.15%
2023/11/10	10	97.10	0	0.00	97.20	10	29,544	0.03%
2023/11/09	0	0.00	1	98.30	97.90	-1	30,337	0.00%
2023/11/07	5	95.50	0	0.00	96.10	5	30,373	0.02%
2023/11/06	0	0.00	1	96.50	96.40	-1	30,281	0.00%
2023/11/03	3	95.67	3	95.70	95.80	0	29,982	0.00%
2023/11/02	0	0.00	12	97.18	97.00	-12	29,758	-0.04%
2023/11/01	22	95.80	0	0.00	95.60	22	30,097	0.07%
2023/10/31	4	96.10	2	96.10	96.50	2	30,309	0.01%
2023/10/30	2.5	95.14	0	0.00	94.50	2.5	29,933	0.01%
2023/10/27	24	98.30	0	0.00	98.20	24	28,083	0.09%
2023/10/26	15	98.40	0	0.00	98.50	15	28,036	0.05%
2023/10/25	10	99.20	0	0.00	99.00	10	27,773	0.04%
2023/10/24	36	99.15	0	0.00	98.30	36	27,620	0.13%
2023/10/23	2	100.75	17.8	101.00	100.50	-15.8	26,288	-0.06%
2023/10/20	15	103.00	0	0.00	103.50	15	25,919	0.06%
2023/10/19	15	103.50	0	0.00	103.50	15	25,714	0.06%
2023/10/16	0	0.00	11	107.00	107.00	-11	26,265	-0.04%
2023/10/13	1	107.00	0	0.00	107.50	1	26,851	0.00%
2023/10/12	0	0.00	10	107.00	107.00	-10	27,096	-0.04%
2023/10/11	10	106.00	1	106.00	106.00	9	27,348	0.03%
2023/10/04	1	103.00	0	0.00	103.00	1	27,645	0.00%
2023/09/28	4	104.00	0	0.00	104.00	4	28,735	0.01%
2023/09/26	11	104.50	0	0.00	104.00	11	30,286	0.04%
2023/09/25	2	105.00	0	0.00	105.50	2	31,242	0.01%
2023/09/22	13	105.04	6	105.00	105.00	7	31,773	0.02%
2023/09/21	1	106.00	5	105.50	105.00	-4	32,181	-0.01%
2023/09/19	0	0.00	0.6	106.50	106.50	-0.6	33,360	0.00%
2023/09/15	4	106.38	0	0.00	106.00	4	35,058	0.01%
2023/09/13	1.3	106.00	0	0.00	106.00	1.3	35,116	0.00%
2023/09/11	0	0.00	1	105.50	105.00	-1	35,679	0.00%
2023/09/08	0	0.00	20	105.50	106.00	-20	35,975	-0.06%
2023/09/07	5	105.50	0	0.00	105.50	5	36,936	0.01%
2023/09/06	10	106.00	0	0.00	106.00	10	38,325	0.03%
2023/09/04	0	0.00	1	105.50	106.50	-1	38,384	0.00%
2023/08/30	1	106.00	0.1	106.00	106.00	0.9	38,234	0.00%
2023/08/29	8	105.63	0	0.00	106.00	8	38,783	0.02%
2023/08/28	1	108.50	5	108.50	108.00	-4	38,485	-0.01%
2023/08/25	0	0.00	1	108.50	108.00	-1	39,185	0.00%
2023/08/24	1	109.50	10	109.50	109.50	-9	40,302	-0.02%
2023/08/22	1	106.50	0	0.00	106.50	1	41,061	0.00%
2023/08/21	1	106.50	21	106.45	106.00	-20	41,271	-0.05%
2023/08/18	10	106.00	0	0.00	106.00	10	41,354	0.02%
2023/08/16	8	106.19	2	105.50	105.50	6	41,323	0.01%
2023/08/15	16	107.59	11	107.95	107.00	5	41,146	0.01%
2023/08/14	3	109.17	13	109.50	110.00	-10	40,542	-0.02%
2023/08/11	1	109.00	10	108.50	108.50	-9	40,690	-0.02%
2023/08/10	25	109.50	63	109.88	110.00	-38	41,012	-0.09%
2023/08/08	0	0.00	1	110.50	110.50	-1	41,947	0.00%
2023/08/07	68	111.58	25	112.50	109.50	43	41,823	0.10%
2023/08/04	0	0.00	3	110.17	111.00	-3	41,358	-0.01%
2023/08/02	6	108.42	95	108.50	108.00	-89	41,384	-0.22%
2023/08/01	0	0.00	1	110.00	110.50	-1	40,993	0.00%
2023/07/31	6.4	108.69	0	0.00	108.50	6.4	40,803	0.02%
2023/07/28	6	109.92	0	0.00	109.50	6	40,510	0.01%
2023/07/27	10	111.00	0	0.00	110.50	10	40,589	0.02%
2023/07/26	10	111.50	0	0.00	111.50	10	40,899	0.02%
2023/07/25	39	110.19	3	111.00	112.00	36	40,721	0.09%
2023/07/24	43	108.21	1	108.00	108.00	42	39,989	0.11%
2023/07/21	3	107.50	7	107.50	107.50	-4	40,226	-0.01%
2023/07/19	2	109.75	0	0.00	108.50	2	40,018	0.00%
2023/07/18	1	111.00	2.8	111.85	112.00	-1.8	39,654	0.00%
2023/07/14	0	0.00	12	108.88	109.50	-12	38,735	-0.03%
2023/07/13	0.3	108.00	0	0.00	107.00	0.3	38,284	0.00%
2023/07/12	0.3	107.00	7	107.00	107.50	-6.8	38,042	-0.02%
2023/07/11	1	104.50	0	0.00	105.00	1	37,842	0.00%
2023/07/10	7.1	105.50	0	0.00	104.50	7.1	37,828	0.02%
2023/07/07	2	105.25	0	0.00	105.50	2	37,756	0.01%
2023/07/06	10.1	105.51	0	0.00	105.50	10.1	37,732	0.03%
2023/07/05	1	108.50	1	109.50	108.50	0	36,789	0.00%
2023/07/04	4	110.25	2	112.50	110.00	2	36,139	0.01%
2023/07/03	2	115.00	15	114.90	115.00	-13	35,462	-0.04%
2023/06/30	2	112.50	0	0.00	113.00	2	34,309	0.01%
2023/06/29	4	113.88	1	115.50	113.00	3	33,829	0.01%
2023/06/28	1	115.00	3	115.17	115.00	-2	33,522	-0.01%
2023/06/27	3	114.83	2	116.00	114.00	1	33,179	0.00%
2023/06/26	5	115.90	10.8	115.42	115.50	-5.8	32,601	-0.02%
2023/06/21	0	0.00	9	112.89	113.00	-9	32,082	-0.03%
2023/06/20	2	112.50	2	112.00	112.50	0	32,028	0.00%
2023/06/16	3	111.00	1	111.00	111.00	2	31,825	0.01%
2023/06/15	3	111.67	2	112.50	111.50	1	31,398	0.00%
2023/06/14	0	0.00	2	113.00	112.50	-2	31,855	-0.01%
2023/06/13	4	112.38	13	112.88	112.50	-9	31,723	-0.03%
2023/06/12	0	0.00	55	110.25	110.50	-55	30,901	-0.18%
2023/06/08	0	0.00	1	107.00	107.00	-1	29,876	0.00%
2023/06/07	35	107.03	3	107.00	108.00	32	30,051	0.11%
2023/06/06	0	0.00	2	106.50	107.00	-2	30,703	-0.01%
2023/06/02	5	107.70	1	108.00	108.00	4	31,419	0.01%
2023/06/01	2	107.50	6	107.50	108.00	-4	31,156	-0.01%
2023/05/31	5	106.30	0.7	106.50	106.50	4.3	30,871	0.01%
2023/05/30	0	0.00	33	106.50	107.00	-33	30,356	-0.11%
2023/05/29	8	104.88	14	105.11	105.50	-6	29,635	-0.02%
2023/05/25	11	102.50	0	0.00	102.50	11	28,999	0.04%
2023/05/19	1	103.00	1.5	102.67	103.00	-0.5	29,083	0.00%
2023/05/16	4	102.38	1	102.50	102.00	3	28,993	0.01%
2023/05/15	1	102.00	0	0.00	102.00	1	28,601	0.00%
2023/05/10	0	0.00	5.8	106.07	106.50	-5.8	27,910	-0.02%
2023/05/09	0	0.00	0	106.00	106.50	0	28,140	0.00%
2023/05/08	0.2	105.00	0	0.00	105.00	0.2	28,301	0.00%
2023/05/03	0	0.00	1	106.00	105.50	-1	29,917	0.00%
2023/05/02	0	0.00	17	105.53	106.00	-17	30,781	-0.06%
2023/04/27	0	0.00	3	103.00	103.50	-3	31,454	-0.01%
2023/04/25	6	103.08	0	0.00	103.00	6	31,354	0.02%
2023/04/24	5	103.50	0	0.00	103.50	5	31,215	0.02%
2023/04/20	0	0.00	46	104.49	104.50	-46	31,018	-0.15%
2023/04/19	0	0.00	3	104.33	104.00	-3	31,244	-0.01%
2023/04/18	0	0.00	0.5	104.00	104.50	-0.5	31,266	0.00%
2023/04/17	1	104.00	1	104.00	104.00	0	31,594	0.00%
2023/04/14	0	0.00	1	104.00	104.50	-1	32,030	0.00%
2023/04/12	1	103.00	0	0.00	102.50	1	32,302	0.00%
2023/04/11	1	103.00	3	103.50	103.50	-2	32,585	-0.01%
2023/04/10	33	103.05	0	0.00	103.00	33	32,478	0.10%
2023/04/06	10	103.50	0	0.00	103.50	10	32,371	0.03%
2023/03/29	0.2	103.50	0	0.00	103.50	0.2	32,165	0.00%
2023/03/27	1	104.50	2	104.50	103.50	-1	32,645	0.00%
2023/03/24	5	104.50	78	104.97	105.50	-73	33,306	-0.22%
2023/03/21	1	104.00	1	103.00	103.50	0	32,672	0.00%
2023/03/17	2	104.00	11	104.00	103.50	-9	32,828	-0.03%
2023/03/16	23	102.52	0	0.00	102.00	23	32,303	0.07%
2023/03/15	0	0.00	1	102.50	102.50	-1	32,585	0.00%
2023/03/14	41	102.00	0	0.00	102.00	41	33,160	0.12%
2023/03/10	2	102.00	0	0.00	102.00	2	34,333	0.01%
2023/03/09	2	102.50	4	102.50	102.50	-2	34,973	-0.01%
2023/03/08	7	104.50	0	0.00	104.00	7	35,167	0.02%
2023/03/07	5	105.40	14	105.36	105.00	-9	35,211	-0.03%
2023/03/06	10	103.00	0	0.00	103.50	10	34,782	0.03%
2023/03/01	1	102.50	0	0.00	102.00	1	35,010	0.00%
2023/02/24	5.1	101.79	0	0.00	101.00	5.1	34,736	0.01%
2023/02/23	0	0.00	1	103.00	103.00	-1	34,341	0.00%
2023/02/22	3	101.67	0	0.00	102.00	3	34,713	0.01%
2023/02/21	5	102.70	0	0.00	102.50	5	34,783	0.01%
2023/02/20	12	103.00	2	103.00	103.00	10	35,331	0.03%
2023/02/17	3	103.00	0	0.00	103.50	3	35,745	0.01%
2023/02/16	0	0.00	1	103.50	103.50	-1	36,384	0.00%
2023/02/15	2	102.00	6	102.00	102.50	-4	37,202	-0.01%
2023/02/13	2	101.50	0	0.00	101.00	2	37,616	0.01%
2023/02/10	1	101.50	0	0.00	101.50	1	37,809	0.00%
2023/02/09	0	0.00	2	101.50	101.00	-2	38,059	-0.01%
2023/02/08	2	100.50	0	0.00	100.50	2	38,379	0.01%
2023/02/07	2	100.50	0	0.00	100.50	2	38,627	0.01%
2023/02/06	1	102.00	7	101.64	101.50	-6	38,581	-0.02%
2023/02/03	4	99.70	3	99.70	99.60	1	38,523	0.00%
2023/02/02	11	100.09	10	100.50	100.00	1	38,531	0.00%
2023/02/01	2	99.95	0	0.00	100.00	2	38,077	0.01%
2023/01/31	0	0.00	7	100.03	99.70	-7	37,933	-0.02%
2023/01/30	27	98.36	0	0.00	98.10	27	37,093	0.07%
2023/01/17	10	98.20	15	98.20	98.10	-5	36,341	-0.01%
2023/01/16	9	98.74	0	0.00	98.10	9	36,361	0.02%
2023/01/12	6.1	98.90	0	0.00	98.60	6.1	36,978	0.02%
2023/01/10	0.1	99.50	10	99.50	99.40	-9.9	37,879	-0.03%
2023/01/09	2	99.50	2	99.25	99.10	0	38,027	0.00%
2023/01/06	6.3	98.70	0	0.00	98.40	6.3	37,890	0.02%
2023/01/05	26.6	98.10	0	0.00	98.00	26.6	38,045	0.07%
2023/01/04	12	98.13	4	98.05	98.10	8	38,079	0.02%
2023/01/03	3	98.50	2	98.95	99.10	1	38,013	0.00%
2022/12/30	0.5	100.00	0	0.00	99.90	0.5	37,602	0.00%
2022/12/29	6	99.72	1	99.70	99.70	5	37,753	0.01%
2022/12/28	1	100.00	0	0.00	100.50	1	38,005	0.00%
2022/12/26	0	0.00	1	100.50	101.00	-1	38,115	0.00%
2022/12/23	1	100.50	1	101.00	101.00	0	38,434	0.00%
2022/12/22	0	0.00	1	100.50	101.00	-1	38,849	0.00%
2022/12/21	0	0.00	1	100.50	100.00	-1	39,308	0.00%
2022/12/20	4	100.38	2	100.00	100.00	2	39,198	0.01%
2022/12/19	1	101.00	1	101.50	101.50	0	39,135	0.00%
2022/12/16	24	100.56	0	0.00	100.50	24	38,899	0.06%
2022/12/14	0	0.00	1	102.00	102.50	-1	38,124	0.00%
2022/12/12	0	0.00	14	101.50	102.00	-14	37,850	-0.04%
2022/12/09	2	102.00	1	102.50	102.00	1	38,145	0.00%
2022/12/08	7	101.71	1	101.50	101.50	6	37,890	0.02%
2022/12/07	7	103.00	2	102.50	102.00	5	37,817	0.01%
2022/12/06	9	103.83	2	103.50	103.00	7	37,621	0.02%
2022/12/05	3	105.83	3.3	106.12	105.50	-0.3	37,014	0.00%
2022/12/02	2	105.50	54	105.51	105.50	-52	36,500	-0.14%
2022/12/01	3.4	102.56	8	102.38	103.00	-4.6	35,734	-0.01%
2022/11/30	3	100.67	7	101.21	100.50	-4	34,905	-0.01%
2022/11/29	2	99.85	2	99.90	100.00	0	34,038	0.00%
2022/11/28	2	99.95	3	100.00	100.00	-1	33,757	0.00%
2022/11/25	2	100.50	0	0.00	100.50	2	33,605	0.01%
2022/11/24	4	100.75	1	100.50	101.00	3	33,507	0.01%
2022/11/23	1	101.00	0	0.00	100.50	1	33,169	0.00%
2022/11/21	3	100.50	25.3	100.51	100.00	-22.3	32,902	-0.07%
2022/11/18	30	100.73	0	0.00	100.50	30	32,636	0.09%
2022/11/17	1	101.00	0	0.00	101.50	1	32,326	0.00%
2022/11/16	1	102.50	2	101.50	101.50	-1	32,188	0.00%
2022/11/15	1	101.50	3	102.00	101.50	-2	31,685	-0.01%
2022/11/14	3.4	100.88	9.5	100.65	101.50	-6.1	31,198	-0.02%
2022/11/11	76	100.31	0	0.00	100.00	76	30,512	0.25%
2022/11/10	5	100.60	0	0.00	100.50	5	29,543	0.02%
2022/11/09	0	0.00	2	102.00	102.50	-2	29,373	-0.01%
2022/11/08	1	100.00	0	0.00	100.00	1	29,190	0.00%
2022/11/07	2	99.90	3	99.93	100.00	-1	29,498	0.00%
2022/11/04	7	100.14	0	0.00	100.50	7	29,858	0.02%
2022/11/03	1	101.00	0	0.00	101.00	1	29,990	0.00%
2022/11/02	3	102.00	2	101.50	102.00	1	29,765	0.00%
2022/11/01	12	101.08	0	0.00	101.50	12	29,668	0.04%
2022/10/31	0	0.00	1	102.00	102.50	-1	29,304	0.00%
2022/10/26	0	0.00	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	0.2	103.00	0	0.00	103.50	0.2	29,293	0.00%
2022/10/24	2	103.75	0	0.00	103.00	2	29,045	0.01%
2022/10/21	1	103.00	0	0.00	103.50	1	28,923	0.00%
2022/10/20	6	101.58	6	102.50	102.50	0	29,034	0.00%
2022/10/18	1	103.50	0	0.00	103.50	1	28,204	0.00%
2022/10/17	12	104.92	0	0.00	105.00	12	28,041	0.04%
2022/10/14	0	0.00	1	105.00	105.00	-1	27,956	0.00%
2022/10/12	1	103.50	1	103.00	103.00	0	27,974	0.00%
2022/10/11	11	104.00	0.5	104.50	104.00	10.5	27,628	0.04%
2022/10/07	1	107.50	0	0.00	107.50	1	27,413	0.00%
2022/10/06	1	107.00	0	0.00	107.50	1	27,815	0.00%
2022/10/05	0	0.00	18.6	106.73	107.00	-18.6	27,893	-0.07%
2022/10/04	4	102.50	1	102.50	102.50	3	27,455	0.01%
2022/10/03	1	101.50	0	0.00	101.00	1	27,474	0.00%
2022/09/30	1	101.50	3	101.33	102.00	-2	27,695	-0.01%
2022/09/29	1.5	101.33	0	0.00	101.50	1.5	27,913	0.01%
2022/09/27	20	104.00	0	0.00	103.50	20	27,942	0.07%
2022/09/26	16	104.06	0	0.00	104.00	16	28,760	0.06%
2022/09/22	2	107.00	0	0.00	107.00	2	29,606	0.01%
2022/09/21	1	108.00	1	107.00	107.00	0	29,763	0.00%
2022/09/20	1	107.50	0	0.00	108.50	1	29,793	0.00%
2022/09/16	2	107.25	0	0.00	107.50	2	30,004	0.01%
2022/09/13	0	0.00	2	109.50	110.00	-2	30,584	-0.01%
2022/09/12	0	0.00	1	108.00	108.50	-1	30,594	0.00%
2022/09/08	1	107.00	0	0.00	107.00	1	31,113	0.00%
2022/09/07	11	106.55	0	0.00	106.00	11	31,387	0.04%
2022/09/06	0	0.00	2	108.00	108.50	-2	31,270	-0.01%
2022/09/05	1	108.00	1	108.00	108.00	0	31,528	0.00%
2022/08/30	10.2	108.01	0	0.00	108.50	10.2	31,741	0.03%
2022/08/29	2	108.25	25	108.50	108.00	-23	32,006	-0.07%
2022/08/26	0.3	110.31	0	0.00	110.50	0.3	32,155	0.00%
2022/08/25	0	0.00	0.6	109.50	109.50	-0.6	32,478	0.00%
2022/08/24	3	109.67	1	109.00	109.50	2	33,426	0.01%
2022/08/23	0.4	110.00	0	0.00	110.00	0.4	34,509	0.00%
2022/08/22	1	110.00	1	110.00	111.00	0	34,940	0.00%
2022/08/19	2	111.50	0	0.00	111.00	2	35,525	0.01%
2022/08/17	1	112.00	0	0.00	112.50	1	36,728	0.00%
2022/08/16	2	111.00	0	0.00	111.00	2	36,840	0.01%
2022/08/15	1	112.00	12	112.50	112.00	-11	36,930	-0.03%
2022/08/12	0	0.00	11	113.50	112.50	-11	37,208	-0.03%
2022/08/11	0	0.00	36	111.67	113.00	-36	37,022	-0.10%
2022/08/10	2	110.00	28	110.02	110.00	-26	36,918	-0.07%
2022/08/09	1	109.00	0	0.00	109.00	1	36,398	0.00%
2022/08/08	0	0.00	1	107.00	108.00	-1	36,343	0.00%
2022/08/04	1	106.50	10	108.00	108.00	-9	36,249	-0.02%
2022/08/03	0	0.00	1	108.50	108.50	-1	35,932	0.00%
2022/08/02	4	107.00	0	0.00	108.00	4	35,709	0.01%
2022/08/01	1	108.50	0	0.00	109.00	1	35,441	0.00%
2022/07/29	1	109.00	0	0.00	109.00	1	35,652	0.00%
2022/07/28	0	0.00	10	108.50	108.50	-10	35,867	-0.03%
2022/07/27	2	108.00	0	0.00	108.00	2	36,003	0.01%
2022/07/26	1	107.50	0	0.00	108.00	1	35,778	0.00%
2022/07/25	0	0.00	3	107.50	107.50	-3	35,635	-0.01%
2022/07/21	1	105.00	0	0.00	105.50	1	35,462	0.00%
2022/07/20	1	104.50	4	103.00	103.50	-3	35,419	-0.01%
2022/07/15	0	0.00	3	105.50	105.00	-3	35,469	-0.01%
2022/07/14	0	0.00	1	104.50	105.00	-1	35,384	0.00%
2022/07/13	1	103.00	2	103.00	102.50	-1	34,910	0.00%
2022/07/12	3	100.17	1	100.50	100.50	2	34,569	0.01%
2022/07/08	1	101.50	1	103.00	102.00	0	34,172	0.00%
2022/07/07	1	102.50	1	103.00	103.50	0	33,867	0.00%
2022/07/06	3.5	101.00	0	0.00	100.50	3.5	33,478	0.01%
2022/07/05	1	102.50	6	102.08	102.50	-5	33,199	-0.02%
2022/07/04	5	100.60	4	100.13	100.00	1	32,860	0.00%
2022/07/01	33	106.62	0	0.00	106.00	33	32,262	0.10%
2022/06/30	3	109.00	3	109.33	109.00	0	31,744	0.00%
2022/06/29	6	111.50	2	111.00	111.00	4	31,393	0.01%
2022/06/23	5	108.10	0	0.00	108.00	5	30,701	0.02%
2022/06/22	3	110.33	0	0.00	109.50	3	30,281	0.01%
2022/06/21	0	0.00	86	111.01	112.00	-86	30,597	-0.28%
2022/06/17	14	110.00	3	109.67	109.50	11	30,071	0.04%
2022/06/15	1	112.00	2	112.00	112.00	-1	30,439	0.00%
2022/06/13	2	111.50	0	0.00	111.50	2	30,823	0.01%
2022/06/09	0	0.00	2	115.00	115.50	-2	30,617	-0.01%
2022/06/08	5	114.00	1	114.00	114.00	4	30,518	0.01%
2022/06/06	1	116.00	2	115.50	115.50	-1	30,483	0.00%
2022/06/02	0	0.00	2	115.00	114.00	-2	30,890	-0.01%
2022/06/01	3	113.83	13	115.31	114.50	-10	31,010	-0.03%
2022/05/31	0	0.00	13	111.77	113.00	-13	30,133	-0.04%
2022/05/30	1	109.00	5	111.00	110.50	-4	28,871	-0.01%
2022/05/27	0	0.00	11	110.50	110.00	-11	28,372	-0.04%
2022/05/26	0	0.00	2	109.25	109.00	-2	27,992	-0.01%
2022/05/25	0	0.00	93	109.49	109.50	-93	27,818	-0.33%
2022/05/24	1	108.00	0	0.00	108.00	1	27,347	0.00%
2022/05/23	0	0.00	13.3	108.45	108.00	-13.3	26,969	-0.05%
2022/05/20	0	0.00	12	108.42	107.00	-12	26,832	-0.04%
2022/05/19	0	0.00	2	106.00	107.50	-2	26,456	-0.01%
2022/05/18	0	0.00	43	106.74	107.00	-43	26,023	-0.17%
2022/05/17	0	0.00	2	104.50	105.00	-2	25,518	-0.01%
2022/05/16	0	0.00	13	104.04	104.50	-13	25,323	-0.05%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/10	1	103.00	1	103.50	104.00	0	25,133	0.00%
2022/05/06	0	0.00	2	103.00	104.00	-2	25,527	-0.01%
2022/05/05	2	105.00	1	105.00	104.50	1	25,631	0.00%
2022/05/04	0	0.00	2	104.00	104.00	-2	25,602	-0.01%
2022/05/03	10	102.50	0	0.00	102.50	10	25,586	0.04%
2022/04/29	0	0.00	2	102.00	102.00	-2	25,993	-0.01%
2022/04/28	0.2	101.50	1	101.50	101.50	-0.8	26,305	0.00%
2022/04/27	6	100.25	0	0.00	100.00	6	26,323	0.02%
2022/04/26	0	0.00	3	100.50	101.00	-3	26,227	-0.01%
2022/04/25	3	101.00	0	0.00	100.50	3	26,131	0.01%
2022/04/22	0	0.00	3	103.00	103.50	-3	25,723	-0.01%
2022/04/12	2	102.50	1	102.50	102.00	1	29,846	0.00%
2022/04/11	1	102.00	4	102.88	102.00	-3	29,853	-0.01%
2022/04/08	4	102.75	1	102.50	103.00	3	29,736	0.01%
2022/04/07	12	103.58	0	0.00	103.00	12	29,605	0.04%
2022/04/06	1	104.50	16	104.50	105.00	-15	29,253	-0.05%
2022/04/01	2	104.75	3	104.50	104.50	-1	28,990	0.00%
2022/03/31	2	106.00	0	0.00	106.00	2	28,748	0.01%
2022/03/29	1	106.00	0	0.00	105.50	1	28,506	0.00%
2022/03/25	0	0.00	1	106.00	106.00	-1	28,332	0.00%
2022/03/24	11	106.09	1	106.50	106.50	10	28,289	0.04%
2022/03/23	0	0.00	10	105.00	105.50	-10	27,980	-0.04%
2022/03/22	0	0.00	3	104.00	104.00	-3	28,224	-0.01%
2022/03/21	1	105.50	0	0.00	104.50	1	28,256	0.00%
2022/03/18	0	0.00	1	105.50	106.00	-1	28,271	0.00%
2022/03/17	0	0.00	22	103.75	104.00	-22	27,192	-0.08%
2022/03/16	13	100.62	0	0.00	101.50	13	26,806	0.05%
2022/03/15	12	101.08	0	0.00	101.00	12	26,458	0.05%
2022/03/14	11	102.50	0	0.00	102.50	11	26,525	0.04%
2022/03/11	0	0.00	3	103.50	103.50	-3	26,516	-0.01%
2022/03/10	0	0.00	1	103.00	103.00	-1	26,500	0.00%
2022/03/09	14	101.64	13	101.96	101.50	1	26,385	0.00%
2022/03/08	15	100.60	0	0.00	101.50	15	26,349	0.06%
2022/03/07	2	102.75	0	0.00	102.50	2	25,720	0.01%
2022/03/04	0	0.00	2	104.00	105.00	-2	25,816	-0.01%
2022/03/02	1	105.00	10	104.50	104.50	-9	26,143	-0.03%
2022/03/01	0	0.00	2	104.50	104.50	-2	26,204	-0.01%
2022/02/25	24	103.06	0	0.00	103.00	24	26,220	0.09%
2022/02/24	33	103.02	2	103.25	102.50	31	26,098	0.12%
2022/02/23	1	105.00	0	0.00	105.00	1	25,606	0.00%
2022/02/22	2	104.25	0	0.00	104.50	2	25,709	0.01%
2022/02/21	0	0.00	21	106.50	106.00	-21	25,784	-0.08%
2022/02/18	1	105.50	0	0.00	105.50	1	25,924	0.00%
2022/02/17	10	105.50	21	106.45	106.00	-11	25,998	-0.04%
2022/02/14	0	0.00	2	104.00	104.00	-2	26,310	-0.01%
2022/02/11	1	105.00	3	105.17	106.00	-2	26,318	-0.01%
2022/02/10	5	106.30	10	106.50	106.50	-5	26,440	-0.02%
2022/02/09	4	106.00	0	0.00	106.50	4	26,437	0.02%
2022/02/08	4	105.75	11	105.50	105.50	-7	26,352	-0.03%
2022/02/07	0	0.00	1	104.00	103.00	-1	25,826	0.00%
2022/01/26	3	102.50	0	0.00	102.00	3	25,471	0.01%
2022/01/25	5	102.50	1	103.00	103.00	4	25,257	0.02%
2022/01/24	3	103.33	2	103.25	103.00	1	25,076	0.00%
2022/01/21	2	102.50	7	102.21	102.00	-5	24,727	-0.02%
2022/01/20	3	103.17	0	0.00	103.00	3	24,415	0.01%
2022/01/19	1	104.00	5	104.00	103.50	-4	24,199	-0.02%
2022/01/18	2	104.00	1	104.00	103.50	1	24,100	0.00%
2022/01/17	10	103.50	0	0.00	103.50	10	24,204	0.04%
2022/01/14	2	103.00	12	103.50	103.50	-10	24,181	-0.04%
2022/01/13	1	105.00	10	105.50	105.50	-9	24,050	-0.04%
2022/01/12	20.2	104.50	0	0.00	104.50	20.2	24,214	0.08%
2022/01/11	0	0.00	2	104.00	104.50	-2	24,338	-0.01%
2022/01/10	14	104.68	2	105.25	104.50	12	24,605	0.05%
2022/01/07	0	0.00	3	107.00	106.50	-3	24,846	-0.01%
2022/01/06	2.1	107.48	2	107.00	107.00	0.1	24,497	0.00%
2022/01/05	16	109.13	23	108.07	109.00	-7	23,990	-0.03%
2022/01/03	11	103.50	5.5	103.55	103.00	5.5	22,420	0.02%
2021/12/29	0	0.00	1	104.50	105.00	-1	23,058	0.00%
2021/12/28	0	0.00	10	105.00	105.50	-10	23,528	-0.04%
2021/12/24	5	104.30	0	0.00	104.00	5	24,112	0.02%
2021/12/23	1	104.00	1	104.00	104.00	0	24,295	0.00%
2021/12/21	2	104.50	10	104.50	104.50	-8	24,777	-0.03%
2021/12/20	14	103.00	1	103.00	103.00	13	24,788	0.05%
2021/12/17	4	103.63	1	103.00	103.50	3	24,743	0.01%
2021/12/16	33	104.00	0	0.00	103.50	33	24,530	0.13%
2021/12/15	24	104.08	0	0.00	105.00	24	24,606	0.10%
2021/12/14	20	104.00	2	104.50	104.50	18	24,867	0.07%
2021/12/13	2	105.00	0	0.00	104.50	2	24,882	0.01%
2021/12/10	3	105.33	2	105.00	105.00	1	25,648	0.00%
2021/12/08	0	0.00	1	106.00	105.00	-1	25,632	0.00%
2021/12/07	1	106.00	0	0.00	106.00	1	25,267	0.00%
2021/12/06	0	0.00	1	106.50	106.50	-1	25,185	0.00%
2021/12/03	11	105.50	0	0.00	105.00	11	25,281	0.04%
2021/12/02	1	105.00	2	106.25	105.00	-1	25,365	0.00%
2021/12/01	0	0.00	14	105.21	105.50	-14	25,219	-0.06%
2021/11/30	24	104.00	2	104.50	103.50	22	25,243	0.09%
2021/11/26	18	103.86	0	0.00	103.50	18	24,820	0.07%
2021/11/24	27	105.09	2	105.00	105.50	25	24,868	0.10%
2021/11/23	22	106.00	0	0.00	106.00	22	24,601	0.09%
2021/11/22	1	107.00	1	107.00	106.50	0	24,446	0.00%
2021/11/19	11	106.55	5	107.50	106.50	6	24,384	0.02%
2021/11/18	34	106.99	1	107.00	107.00	33	24,337	0.14%
2021/11/17	11	107.00	0	0.00	107.00	11	24,205	0.05%
2021/11/15	45	109.39	15	109.00	108.00	30	24,775	0.12%
2021/11/12	0	0.00	10	109.50	109.00	-10	24,877	-0.04%
2021/11/10	0	0.00	20	109.00	109.00	-20	25,126	-0.08%
2021/11/09	11	107.50	0	0.00	108.00	11	25,521	0.04%
2021/11/08	1	107.50	19	107.24	107.50	-18	25,431	-0.07%
2021/11/05	0	0.00	12	108.42	109.00	-12	25,877	-0.05%
2021/11/03	2	108.00	0	0.00	107.50	2	26,495	0.01%
2021/11/02	0	0.00	6	108.00	107.50	-6	26,978	-0.02%
2021/11/01	2.2	106.77	0	0.00	106.50	2.2	26,974	0.01%
2021/10/29	10	107.00	0	0.00	107.00	10	27,025	0.04%
2021/10/27	26	108.29	0	0.00	108.00	26	27,205	0.10%
2021/10/25	27	108.48	26	108.77	108.00	1	27,459	0.00%
2021/10/22	1	107.50	3	107.83	107.50	-2	27,653	-0.01%
2021/10/20	1	106.50	1	107.50	107.50	0	27,916	0.00%
2021/10/19	2.2	107.45	1	108.00	107.00	1.2	27,785	0.00%
2021/10/18	2	110.50	12	109.25	107.50	-10	28,334	-0.04%
2021/10/15	10	109.10	34	108.38	109.50	-24	28,682	-0.08%
2021/10/14	0	0.00	10	107.00	106.50	-10	28,303	-0.04%
2021/10/13	0	0.00	1	105.50	105.50	-1	28,537	0.00%
2021/10/12	1	105.00	3	106.00	105.00	-2	28,786	-0.01%
2021/10/08	3	107.00	21	108.00	108.00	-18	29,185	-0.06%
2021/10/07	0	0.00	12	106.54	107.00	-12	29,179	-0.04%
2021/10/06	2.1	104.00	4	104.00	103.00	-1.9	29,150	-0.01%
2021/10/05	23	101.52	0	0.00	101.50	23	28,786	0.08%
2021/10/04	3	103.33	0	0.00	103.00	3	28,567	0.01%
2021/10/01	49	104.12	1	103.50	103.00	48	28,543	0.17%
2021/09/30	12	104.92	1	106.00	105.00	11	28,439	0.04%
2021/09/29	31	104.84	0	0.00	105.00	31	28,792	0.11%
2021/09/28	10	106.50	0	0.00	106.50	10	29,592	0.03%
2021/09/27	10	107.50	0	0.00	107.50	10	29,497	0.03%
2021/09/23	21	107.00	0	0.00	106.50	21	29,793	0.07%
2021/09/22	3	106.67	1	106.00	107.00	2	29,774	0.01%
2021/09/17	2	109.00	0	0.00	108.50	2	29,528	0.01%
2021/09/16	1	108.00	0	0.00	107.50	1	29,476	0.00%
2021/09/15	2	109.50	3	109.67	108.50	-1	29,612	0.00%
2021/09/13	5	107.10	0	0.00	106.50	5	29,065	0.02%
2021/09/10	1	107.00	1	108.00	108.00	0	29,390	0.00%
2021/09/09	2	107.00	0	0.00	107.00	2	29,660	0.01%
2021/09/08	11	107.95	2.2	107.50	107.50	8.8	29,623	0.03%
2021/09/07	3	108.83	30	108.50	108.50	-27	29,547	-0.09%
2021/09/06	6	111.08	0	0.00	111.00	6	29,553	0.02%
2021/09/03	0	0.00	1	112.00	112.50	-1	29,849	0.00%
2021/09/02	4	111.13	2	112.00	111.50	2	29,768	0.01%
2021/08/31	0	0.00	2	110.25	111.00	-2	29,587	-0.01%
2021/08/30	0	0.00	1	108.50	109.00	-1	29,418	0.00%
2021/08/27	0	0.00	1	107.00	108.00	-1	29,666	0.00%
2021/08/25	4	108.50	2	108.00	108.50	2	30,168	0.01%
2021/08/24	0	0.00	1	108.50	109.00	-1	30,304	0.00%
2021/08/23	0	0.00	1.1	107.50	107.50	-1.1	30,576	0.00%
2021/08/20	0	0.00	1	105.50	104.50	-1	30,649	0.00%
2021/08/19	6	104.33	3	103.50	103.00	3	31,163	0.01%
2021/08/18	7	105.29	7	105.36	107.00	0	30,717	0.00%
2021/08/17	10	107.00	1	107.50	106.50	9	31,031	0.03%
2021/08/16	8	107.25	2	107.50	107.50	6	31,124	0.02%
2021/08/12	1	109.50	5	109.00	109.00	-4	31,378	-0.01%
2021/08/11	18	108.53	3	108.50	109.00	15	31,859	0.05%
2021/08/10	3	109.17	0	0.00	108.50	3	32,440	0.01%
2021/08/09	0	0.00	0.8	112.00	112.00	-0.8	33,341	0.00%
2021/08/06	125	112.33	1	113.00	112.50	124	33,684	0.37%	大買/鉅額交易
2021/08/05	0	0.00	1	111.50	112.00	-1	34,169	0.00%
2021/08/04	1	112.00	0	0.00	112.00	1	36,329	0.00%
2021/08/03	2.1	111.02	7	111.86	111.50	-4.9	37,309	-0.01%
2021/08/02	0	0.00	1	113.00	113.00	-1	37,640	0.00%
2021/07/30	1	110.50	4	110.63	110.00	-3	38,246	-0.01%
2021/07/29	2	110.50	3	110.33	111.00	-1	38,400	0.00%
2021/07/28	5	109.80	9	109.67	110.50	-4	39,142	-0.01%
2021/07/27	10	111.60	3	111.00	111.50	7	40,042	0.02%
2021/07/26	3	109.83	15	110.07	110.00	-12	40,774	-0.03%
2021/07/23	0	0.00	2	111.50	110.50	-2	40,978	0.00%
2021/07/22	8	110.75	6	111.00	110.50	2	41,267	0.00%
2021/07/21	20.6	113.93	3	113.50	112.50	17.6	41,185	0.04%
2021/07/20	2	115.00	0	0.00	114.50	2	40,817	0.00%
2021/07/19	1	117.00	0	0.00	116.50	1	41,033	0.00%
2021/07/16	7	118.71	3	118.83	119.50	4	41,627	0.01%
2021/07/15	1	119.00	11	118.91	119.50	-10	41,646	-0.02%
2021/07/14	2	117.00	9.9	116.75	116.00	-7.9	41,038	-0.02%
2021/07/13	1	116.00	2	116.50	116.50	-1	41,122	0.00%
2021/07/12	1	115.00	2	115.00	115.00	-1	41,396	0.00%
2021/07/09	4	114.00	8.5	113.88	114.00	-4.5	41,770	-0.01%
2021/07/08	0	0.00	1	115.00	115.50	-1	42,184	0.00%
2021/07/07	6	115.50	0	0.00	115.00	6	42,614	0.01%
2021/07/06	1	117.00	8	115.94	116.50	-7	43,302	-0.02%
2021/07/05	11	115.68	9	115.28	117.00	2	43,911	0.00%
2021/07/02	2	111.75	1	112.00	111.50	1	43,223	0.00%
2021/07/01	1	112.00	1	112.00	112.00	0	43,510	0.00%
2021/06/30	9	112.67	0	0.00	112.00	9	43,940	0.02%
2021/06/29	0	0.00	1	112.00	111.50	-1	45,039	0.00%
2021/06/28	3	111.83	0	0.00	111.50	3	46,909	0.01%
2021/06/25	0	0.00	6	114.50	113.00	-6	47,286	-0.01%
2021/06/24	0	0.00	1	113.00	113.00	-1	47,379	0.00%
2021/06/23	0	0.00	2	110.00	111.50	-2	47,741	0.00%
2021/06/22	2	109.00	0	0.00	108.50	2	48,354	0.00%
2021/06/21	10	109.40	4	108.88	108.50	6	49,335	0.01%
2021/06/18	1	111.50	1	112.50	111.50	0	50,635	0.00%
2021/06/17	1	112.00	0	0.00	113.00	1	51,947	0.00%
2021/06/16	5	112.10	1	112.50	111.50	4	54,351	0.01%
2021/06/11	2	113.50	3	114.00	113.50	-1	58,242	0.00%
2021/06/09	1	109.50	0	0.00	109.50	1	60,027	0.00%
2021/06/08	0	0.00	1	111.00	110.50	-1	61,243	0.00%
2021/06/07	0	0.00	4	112.13	110.50	-4	62,197	-0.01%
2021/06/04	4	110.13	57	110.00	112.00	-53	62,654	-0.08%
2021/06/03	3	111.50	1	111.50	111.00	2	62,906	0.00%
2021/06/02	4	112.63	2	112.75	112.00	2	63,414	0.00%
2021/06/01	2	114.00	2	114.25	114.50	0	64,306	0.00%
2021/05/31	0	0.00	3	113.00	113.50	-3	65,255	0.00%
2021/05/28	3	110.83	14	110.89	111.00	-11	66,126	-0.02%
2021/05/27	3	108.83	0	0.00	109.50	3	66,575	0.00%
2021/05/26	13	111.04	0	0.00	111.50	13	67,559	0.02%
2021/05/25	3	111.67	6	112.00	112.00	-3	69,013	0.00%
2021/05/24	4	108.75	5.4	108.48	109.50	-1.4	69,079	0.00%
2021/05/21	5	109.30	5	108.90	109.50	0	69,408	0.00%
2021/05/20	2	105.75	17	105.74	106.00	-15	69,516	-0.02%
2021/05/19	7	105.29	16	105.13	105.00	-9	70,236	-0.01%
2021/05/18	15	102.30	10	104.70	107.00	5	70,231	0.01%
2021/05/17	74.3	100.00	12	100.15	98.20	62.3	70,387	0.09%
2021/05/14	1	105.50	2	105.00	104.50	-1	70,236	0.00%
2021/05/13	2	104.50	10	102.01	103.00	-8	70,571	-0.01%
2021/05/12	36.2	102.18	6.8	99.66	102.00	29.4	70,334	0.04%
2021/05/11	12	108.25	6	107.33	107.00	6	69,233	0.01%
2021/05/10	14	113.18	0	0.00	113.00	14	69,994	0.02%
2021/05/07	3.7	116.18	8	116.63	117.50	-4.3	72,312	-0.01%
2021/05/06	0.5	112.50	21.3	112.95	112.50	-20.8	73,359	-0.03%
2021/05/05	2	110.75	1	111.00	110.00	1	74,195	0.00%
2021/05/04	18.3	109.74	11	108.45	108.50	7.3	75,249	0.01%
2021/05/03	13	113.31	13	112.81	112.50	0	76,133	0.00%
2021/04/29	14	116.96	5	117.00	116.00	9	78,603	0.01%
2021/04/28	4	117.25	0	0.00	117.00	4	79,282	0.01%
2021/04/27	13	119.58	4	118.88	118.50	9	80,842	0.01%
2021/04/26	21	117.90	21	117.83	117.50	0	81,368	0.00%
2021/04/23	9	118.22	0	0.00	119.00	9	82,262	0.01%
2021/04/22	26	118.56	27.8	120.18	117.50	-1.8	84,441	0.00%
2021/04/21	12.3	120.22	3	120.50	120.00	9.3	88,574	0.01%
2021/04/20	27	121.87	1	121.50	122.00	26	89,305	0.03%
2021/04/19	4	122.00	11	121.95	121.50	-7	90,633	-0.01%
2021/04/16	1	123.00	4	122.88	123.50	-3	91,260	0.00%
2021/04/15	21	120.02	100	120.49	121.00	-79	92,273	-0.09%
2021/04/14	2	122.00	2	123.00	121.50	0	93,500	0.00%
2021/04/13	1	121.00	4	122.38	122.50	-3	96,281	0.00%
2021/04/12	7	120.07	9	121.89	120.50	-2	99,322	0.00%
2021/04/09	6	120.33	5	122.40	120.00	1	102,027	0.00%
2021/04/08	7	122.64	6	122.42	122.50	1	101,224	0.00%
2021/04/07	0	0.00	3	123.33	123.50	-3	101,243	0.00%
2021/04/06	7	123.50	7	123.29	122.50	0	101,439	0.00%
2021/04/01	44	123.35	14	123.93	121.50	30	101,864	0.03%
2021/03/31	84	124.96	11	124.41	124.00	73	102,143	0.07%
2021/03/30	0	0.00	11	129.05	129.50	-11	100,661	-0.01%
2021/03/29	0	0.00	12	128.42	128.50	-12	100,823	-0.01%
2021/03/26	6	126.92	5	127.10	126.50	1	101,700	0.00%
2021/03/25	67.4	126.54	4	127.75	126.50	63.4	101,299	0.06%
2021/03/24	19	129.45	5	128.10	128.00	14	100,686	0.01%
2021/03/23	14.3	131.47	0	0.00	130.50	14.3	99,806	0.01%
2021/03/22	4	127.50	66.1	125.41	130.00	-62.1	98,701	-0.06%
2021/03/19	35	124.67	28	125.70	123.50	7	97,546	0.01%
2021/03/18	30	129.38	22.6	129.82	129.50	7.4	95,637	0.01%
2021/03/17	14	126.46	39	126.32	126.00	-25	94,357	-0.03%
2021/03/16	3	122.67	38	122.41	123.00	-35	92,873	-0.04%
2021/03/15	2.1	121.17	19	120.42	121.00	-16.9	92,452	-0.02%
2021/03/12	1	119.00	11.1	119.27	120.00	-10.1	93,263	-0.01%
2021/03/11	39	117.37	6	117.00	117.00	33	94,385	0.03%
2021/03/10	24	115.96	63	116.01	115.50	-39	93,926	-0.04%
2021/03/09	65	112.97	3	113.17	115.00	62	93,640	0.07%
2021/03/08	4	115.00	7	114.43	113.50	-3	93,481	0.00%
2021/03/05	27	113.02	99	115.41	115.00	-72	92,985	-0.08%
2021/03/04	5	112.50	3	114.67	114.50	2	92,545	0.00%
2021/03/03	8	114.56	60	114.52	115.50	-52	91,575	-0.06%
2021/03/02	5	112.60	10.3	113.76	112.00	-5.3	90,689	-0.01%
2021/02/26	62	112.42	3	113.67	112.00	59	90,179	0.07%
2021/02/25	4	114.63	25	115.42	116.50	-21	88,553	-0.02%
2021/02/24	3	113.67	3	112.00	110.50	0	87,097	0.00%
2021/02/23	7	110.36	9.2	109.90	111.50	-2.2	86,598	0.00%
2021/02/22	13	112.04	1	113.00	111.00	12	86,137	0.01%
2021/02/19	10	110.20	6	110.58	110.00	4	85,645	0.00%
2021/02/18	20.2	113.52	18	113.67	113.00	2.2	84,850	0.00%
2021/02/17	7	113.79	3	114.67	114.00	4	84,908	0.00%
2021/02/05	10	113.90	2	114.00	113.50	8	83,928	0.01%
2021/02/04	7	114.14	49	114.05	114.00	-42	83,134	-0.05%
2021/02/03	1	116.50	4	116.75	116.50	-3	82,680	0.00%
2021/02/02	7.2	115.72	8.5	116.21	116.50	-1.3	82,107	0.00%
2021/02/01	11	110.64	52	111.90	113.00	-41	81,389	-0.05%
2021/01/29	27	114.69	11	115.00	111.50	16	79,640	0.02%
2021/01/28	43	118.94	9	119.56	118.50	34	76,874	0.04%
2021/01/27	3	124.17	34	123.85	123.00	-31	75,136	-0.04%
2021/01/26	17	122.71	9	121.28	122.00	8	73,916	0.01%
2021/01/25	46.4	120.96	9	120.56	123.00	37.4	72,070	0.05%
2021/01/22	18.1	120.22	33	120.39	121.50	-14.9	70,174	-0.02%
2021/01/21	4	116.38	29	116.40	117.00	-25	67,021	-0.04%
2021/01/20	15	116.23	115.6	116.49	114.50	-100.6	66,129	-0.15%	大賣/
2021/01/19	9	115.11	29	115.66	115.00	-20	64,197	-0.03%
2021/01/18	29	113.10	7	113.86	114.00	22	63,005	0.03%
2021/01/15	17	115.62	15	115.53	115.50	2	61,737	0.00%
2021/01/14	13	115.00	31.8	112.65	116.00	-18.8	59,302	-0.03%
2021/01/13	12	106.08	21	105.62	106.50	-9	54,542	-0.02%
2021/01/12	66	103.64	7	105.36	104.00	59	53,983	0.11%
2021/01/11	31.1	107.08	16	108.34	107.50	15.1	53,647	0.03%
2021/01/08	34.2	107.15	12.8	107.47	108.00	21.4	53,291	0.04%
2021/01/07	35	106.34	28	106.73	107.00	7	51,832	0.01%
2021/01/06	34	107.28	23.4	105.61	105.00	10.6	50,561	0.02%
2021/01/05	31	104.37	49	103.37	104.00	-18	47,274	-0.04%
2021/01/04	101.5	96.80	28	96.60	99.90	73.5	44,037	0.17%	大買/
2020/12/31	0	0.00	6	91.65	92.00	-6	40,427	-0.01%
2020/12/30	1	90.80	0	0.00	91.60	1	40,179	0.00%
2020/12/29	1	90.60	0.6	90.40	90.40	0.4	39,796	0.00%
2020/12/28	4	92.13	6	92.67	91.80	-2	39,355	-0.01%
2020/12/25	11	91.68	72.2	91.43	91.80	-61.2	38,556	-0.16%
2020/12/24	8.6	89.45	3	89.53	89.60	5.6	37,188	0.02%
2020/12/23	1	88.90	18	89.03	88.80	-17	37,032	-0.05%
2020/12/22	25	88.05	85	89.39	87.70	-60	36,732	-0.16%
2020/12/21	3	88.13	1	88.20	88.00	2	36,124	0.01%
2020/12/18	0	0.00	2	87.70	87.70	-2	35,941	-0.01%
2020/12/17	0	0.00	4	88.03	87.80	-4	35,866	-0.01%
2020/12/16	0	0.00	1	88.20	88.20	-1	35,716	0.00%
2020/12/15	50	86.90	0	0.00	87.10	50	35,463	0.14%
2020/12/14	1	88.50	8.3	88.39	87.70	-7.3	35,162	-0.02%
2020/12/11	4.2	86.76	5	86.96	87.60	-0.8	34,666	0.00%
2020/12/10	22.2	87.84	2	87.10	87.70	20.2	33,930	0.06%
2020/12/09	13.1	88.80	65	89.14	89.00	-51.9	33,480	-0.15%
2020/12/08	5	88.80	9	88.54	87.60	-4	32,621	-0.01%
2020/12/07	4	87.15	21.4	86.24	87.90	-17.4	31,140	-0.06%
2020/12/04	21	82.97	12	83.00	82.90	9	28,798	0.03%
2020/12/03	1	82.20	0	0.00	82.00	1	28,368	0.00%
2020/12/02	1	82.50	2.2	83.06	82.70	-1.2	28,204	0.00%
2020/12/01	2	82.40	0	0.00	82.90	2	28,227	0.01%
2020/11/30	2	82.80	0	0.00	82.30	2	28,504	0.01%
2020/11/26	2	82.80	2	82.90	83.00	0	27,869	0.00%
2020/11/25	1	82.00	0.4	82.00	82.00	0.6	27,823	0.00%
2020/11/24	0	0.00	0.1	82.00	82.00	-0.1	27,853	0.00%
2020/11/23	3	82.80	0	0.00	82.90	3	27,877	0.01%
2020/11/20	3.2	82.34	1	82.50	82.50	2.2	27,738	0.01%
2020/11/19	2	82.60	0	0.00	82.90	2	27,618	0.01%
2020/11/18	7	83.21	0	0.00	83.20	7	27,595	0.03%
2020/11/17	3	82.53	3	83.10	83.00	0	27,491	0.00%
2020/11/16	2	82.20	4	82.48	82.60	-2	27,885	-0.01%
2020/11/13	3	81.50	0	0.00	81.40	3	27,577	0.01%
2020/11/12	4	81.80	4	81.63	81.90	0	27,494	0.00%
2020/11/11	0	0.00	9	81.40	81.60	-9	27,213	-0.03%
2020/11/10	1	80.70	2	80.75	80.80	-1	27,174	0.00%
2020/11/09	0	0.00	52.3	80.70	81.20	-52.3	28,235	-0.19%
2020/11/04	0	0.00	1	78.40	78.80	-1	29,073	0.00%
2020/11/03	1	78.40	1	78.40	78.30	0	29,122	0.00%
2020/10/30	3	77.40	2	77.85	77.50	1	29,600	0.00%
2020/10/29	2	77.45	0	0.00	78.00	2	29,550	0.01%
2020/10/28	6	78.97	1	78.40	78.30	5	30,059	0.02%
2020/10/26	2	80.25	2	80.20	80.20	0	30,632	0.00%
2020/10/22	0	0.00	40	80.70	80.80	-40	32,073	-0.12%
2020/10/20	9	81.20	2	81.50	81.40	7	33,058	0.02%
2020/10/19	2	80.70	8	81.01	81.30	-6	33,610	-0.02%
2020/10/16	0	0.00	11	79.16	78.60	-11	33,408	-0.03%
2020/10/14	3	78.13	5	78.44	78.00	-2	34,602	-0.01%
2020/10/13	1	78.50	4	78.85	78.90	-3	34,800	-0.01%
2020/10/12	5	78.46	1	78.60	78.70	4	35,259	0.01%
2020/10/08	1.1	77.82	14	77.81	78.00	-12.9	35,425	-0.04%
2020/10/07	2	77.40	0	0.00	77.40	2	35,744	0.01%
2020/10/06	0	0.00	9	78.09	77.80	-9	36,066	-0.02%
2020/10/05	0	0.00	6	78.13	77.70	-6	36,653	-0.02%
2020/09/30	1	77.80	2	77.70	77.40	-1	37,159	0.00%
2020/09/29	1	77.20	0.1	77.10	77.00	0.9	37,455	0.00%
2020/09/25	3.7	74.83	2	74.50	74.30	1.7	38,001	0.00%
2020/09/24	3	75.07	0	0.00	75.00	3	38,076	0.01%
2020/09/23	5	76.80	0	0.00	76.70	5	37,687	0.01%
2020/09/22	1	76.80	0	0.00	76.80	1	38,132	0.00%
2020/09/21	2	77.60	0	0.00	77.40	2	38,706	0.01%
2020/09/18	7	77.90	7	78.00	77.60	0	40,000	0.00%
2020/09/16	0	0.00	22	78.85	78.80	-22	41,362	-0.05%
2020/09/15	3	79.40	0	0.00	79.10	3	41,339	0.01%
2020/09/14	0	0.00	5	79.24	79.40	-5	41,646	-0.01%
2020/09/11	0	0.00	0.7	78.50	78.50	-0.7	41,491	0.00%
2020/09/10	0	0.00	2	78.45	78.50	-2	41,523	0.00%
2020/09/08	0	0.00	1	77.50	77.50	-1	41,473	0.00%
2020/09/07	1	77.10	0	0.00	77.30	1	41,611	0.00%
2020/09/04	8	76.86	1	77.10	76.90	7	41,954	0.02%
2020/09/03	3	78.17	1	79.10	77.70	2	41,789	0.00%
2020/09/02	1	77.40	1	77.10	77.80	0	41,734	0.00%
2020/08/31	8	77.49	7	77.46	76.90	1	42,474	0.00%
2020/08/28	3	77.83	3	77.63	77.50	0	42,692	0.00%
2020/08/27	1	77.70	0	0.00	77.50	1	42,988	0.00%
2020/08/26	2	78.00	0	0.00	78.20	2	43,281	0.00%
2020/08/25	1	78.20	6	78.10	78.30	-5	43,441	-0.01%
2020/08/24	1	77.80	0	0.00	77.60	1	43,891	0.00%
2020/08/21	0	0.00	4	78.18	78.20	-4	43,964	-0.01%
2020/08/20	31.9	77.31	7.8	77.00	77.10	24.1	43,929	0.05%
2020/08/19	1	79.30	15	79.80	79.30	-14	43,368	-0.03%
2020/08/18	1	79.60	0	0.00	79.80	1	43,283	0.00%
2020/08/17	0	0.00	1	80.20	80.20	-1	43,604	0.00%
2020/08/14	111	80.01	0	0.00	80.40	111	43,618	0.25%	大買/鉅額交易
2020/08/13	24	80.28	2	79.60	79.50	22	43,559	0.05%
2020/08/12	4	81.10	8	81.11	81.40	-4	42,948	-0.01%
2020/08/11	1	80.20	0	0.00	79.80	1	43,139	0.00%
2020/08/10	1	80.40	113	80.29	80.50	-112	43,407	-0.26%	大賣/鉅額交易
2020/08/07	3	78.43	0	0.00	78.30	3	43,275	0.01%
2020/08/06	0	0.00	4	79.13	79.00	-4	43,625	-0.01%
2020/08/05	1	78.20	17	78.38	77.90	-16	43,829	-0.04%
2020/08/04	0	0.00	2	78.05	78.10	-2	44,340	0.00%
2020/08/03	16	77.63	3	78.50	77.10	13	44,597	0.03%
2020/07/31	13	78.40	23	78.69	78.40	-10	44,108	-0.02%
2020/07/30	7	78.01	2	78.00	78.00	5	43,832	0.01%
2020/07/29	20	79.05	18	78.04	78.00	2	43,666	0.00%
2020/07/28	0	0.00	4	79.38	78.40	-4	43,848	-0.01%
2020/07/27	181	78.31	1	78.20	78.00	180	43,342	0.42%	大買/鉅額交易
2020/07/24	25	80.75	11	80.94	80.00	14	42,760	0.03%
2020/07/23	3	81.77	110	81.72	82.10	-107	42,348	-0.25%	大賣/鉅額交易
2020/07/22	15	85.61	3	85.50	85.90	12	41,517	0.03%
2020/07/21	22	85.52	1	85.20	85.30	21	40,594	0.05%
2020/07/20	9	85.71	3	86.03	86.80	6	39,798	0.02%
2020/07/17	59	88.50	13	88.12	88.00	46	39,066	0.12%
2020/07/16	8	87.33	6	87.87	87.60	2	39,095	0.01%
2020/07/15	1	87.00	4	86.88	86.60	-3	38,790	-0.01%
2020/07/14	0	0.00	2.6	86.72	86.30	-2.6	39,163	-0.01%
2020/07/13	8	85.51	2	86.70	86.70	6	39,298	0.02%
2020/07/10	4	85.20	0	0.00	84.80	4	39,392	0.01%
2020/07/09	9	86.14	0	0.00	86.20	9	39,134	0.02%
2020/07/08	0	0.00	1	87.00	87.00	-1	38,728	0.00%
2020/07/07	1	86.20	11	86.25	87.00	-10	38,430	-0.03%
2020/07/06	0	0.00	106	86.40	86.40	-106	38,484	-0.28%	大賣/鉅額交易
2020/07/03	7	85.39	104	85.30	85.30	-97	39,251	-0.25%	大賣/
2020/07/02	52	85.00	3	85.63	86.00	49	39,318	0.12%
2020/07/01	11	86.13	4	87.35	85.90	7	39,567	0.02%
2020/06/30	0	0.00	2.1	86.15	86.30	-2.1	39,234	-0.01%
2020/06/29	6.4	84.68	4	85.15	85.20	2.4	38,911	0.01%
2020/06/24	8	81.94	19	83.12	83.50	-11	37,861	-0.03%
2020/06/23	8	79.90	10	80.07	80.20	-2	37,387	-0.01%
2020/06/22	2	78.50	2	78.60	78.90	0	37,269	0.00%
2020/06/19	1	78.60	51	78.50	78.80	-50	37,883	-0.13%
2020/06/18	2	77.80	0	0.00	78.50	2	37,988	0.01%
2020/06/17	2	78.25	0	0.00	78.20	2	38,713	0.01%
2020/06/16	4.2	77.87	14.6	78.07	78.40	-10.4	40,122	-0.03%
2020/06/15	10	77.40	0	0.00	77.00	10	41,533	0.02%
2020/06/12	1	77.40	0	0.00	78.00	1	42,349	0.00%
2020/06/11	4	78.65	7	78.57	78.60	-3	42,992	-0.01%
2020/06/10	0.2	79.70	4	79.78	79.90	-3.8	43,388	-0.01%
2020/06/09	6	79.30	21.4	79.95	79.50	-15.4	44,767	-0.03%
2020/06/08	6	79.00	2.2	79.51	79.70	3.8	45,559	0.01%
2020/06/05	2	78.20	1	78.30	78.50	1	45,175	0.00%
2020/06/04	0	0.00	6	78.10	78.40	-6	45,232	-0.01%
2020/06/03	2	78.10	64	77.99	78.10	-62	45,254	-0.14%
2020/06/02	0	0.00	6.2	77.23	77.10	-6.2	45,186	-0.01%
2020/06/01	0	0.00	2	76.20	76.20	-2	45,106	0.00%
2020/05/29	33	74.32	4	75.80	75.80	29	45,158	0.06%
2020/05/28	0	0.00	2	75.80	75.30	-2	44,994	0.00%
2020/05/27	1	75.20	5	75.22	75.30	-4	45,453	-0.01%
2020/05/26	1	74.80	6	75.00	74.80	-5	45,969	-0.01%
2020/05/25	3	73.27	0.4	74.00	73.60	2.6	46,216	0.01%
2020/05/22	9	73.74	0	0.00	73.60	9	46,552	0.02%
2020/05/21	1	74.60	0	0.00	74.70	1	46,325	0.00%
2020/05/20	3	74.80	8	74.68	74.50	-5	46,417	-0.01%
2020/05/19	4	75.10	2	75.00	74.80	2	46,489	0.00%
2020/05/18	12	75.28	0	0.00	75.00	12	46,100	0.03%
2020/05/15	105	78.05	3	77.10	77.10	102	45,526	0.22%	大買/鉅額交易
2020/05/14	11.2	78.37	0	0.00	78.20	11.2	45,023	0.02%
2020/05/13	10	78.32	14	78.61	78.80	-4	44,680	-0.01%
2020/05/12	10	77.50	1	77.40	77.30	9	44,565	0.02%
2020/05/11	0	0.00	31	78.27	78.90	-31	44,747	-0.07%
2020/05/08	0	0.00	10	76.35	76.20	-10	44,242	-0.02%
2020/05/07	0	0.00	5.3	75.02	75.20	-5.3	44,308	-0.01%
2020/05/06	2	74.40	0	0.00	74.30	2	44,218	0.00%
2020/05/05	16	74.43	2	74.10	74.10	14	44,492	0.03%
2020/05/04	10	74.53	0	0.00	74.50	10	44,768	0.02%
2020/04/30	6	76.57	7	76.80	77.00	-1	44,694	0.00%
2020/04/29	0	0.00	4	76.00	75.60	-4	44,975	-0.01%
2020/04/28	0	0.00	22	75.20	75.20	-22	45,609	-0.05%
2020/04/27	0	0.00	2	74.20	74.90	-2	47,798	0.00%
2020/04/24	10	73.95	0	0.00	73.80	10	47,910	0.02%
2020/04/23	1	73.90	1	75.10	74.00	0	48,896	0.00%
2020/04/22	3	73.53	0	0.00	73.90	3	48,768	0.01%
2020/04/21	8	73.95	2	73.70	73.50	6	48,703	0.01%
2020/04/20	1	76.00	0	0.00	76.20	1	48,171	0.00%
2020/04/17	0	0.00	14	76.01	75.80	-14	48,024	-0.03%
2020/04/16	3	74.40	3	74.50	74.00	0	47,392	0.00%
2020/04/14	11	73.95	3	74.00	74.40	8	47,387	0.02%
2020/04/10	11	73.63	1	73.50	73.90	10	47,506	0.02%
2020/04/09	16	74.04	3	75.30	74.00	13	47,817	0.03%
2020/04/08	27	73.92	22	74.83	75.00	5	47,242	0.01%
2020/04/07	11	71.47	5	71.30	71.20	6	45,981	0.01%
2020/04/06	3	69.97	0	0.00	70.20	3	45,466	0.01%
2020/04/01	1	70.10	0	0.00	70.00	1	44,975	0.00%
2020/03/31	8	70.10	0	0.00	69.90	8	44,733	0.02%
2020/03/30	17	69.82	7	69.96	70.00	10	44,283	0.02%
2020/03/27	7	71.36	6	70.27	70.10	1	43,919	0.00%
2020/03/26	0	0.00	10	70.90	71.00	-10	43,204	-0.02%
2020/03/25	7	71.61	3	72.03	71.40	4	43,208	0.01%
2020/03/24	1.2	69.54	5	70.54	69.40	-3.8	42,793	-0.01%
2020/03/23	15	67.47	2	67.80	67.50	13	43,074	0.03%
2020/03/20	17.8	69.96	16	69.23	70.80	1.8	42,561	0.00%
2020/03/19	24	67.27	8	68.66	66.30	16	41,412	0.04%
2020/03/18	13	70.72	4	70.73	70.00	9	40,185	0.02%
2020/03/17	3	70.67	16	70.98	70.60	-13	39,472	-0.03%
2020/03/16	61	72.79	5	72.60	71.10	56	38,858	0.14%
2020/03/13	26.3	70.64	10	71.94	74.60	16.3	38,007	0.04%
2020/03/12	8	75.51	0	0.00	74.70	8	36,846	0.02%
2020/03/11	12	78.98	0	0.00	78.60	12	35,761	0.03%
2020/03/10	1	79.00	0	0.00	79.40	1	35,582	0.00%
2020/03/09	6	79.63	0	0.00	79.10	6	35,358	0.02%
2020/03/06	4	80.80	0	0.00	80.80	4	35,166	0.01%
2020/03/05	0	0.00	1	83.30	82.70	-1	35,040	0.00%
2020/03/04	2	81.40	12	81.48	81.70	-10	35,049	-0.03%
2020/03/03	2	81.30	17	81.38	81.00	-15	34,888	-0.04%
2020/03/02	3	79.10	0	0.00	79.20	3	34,638	0.01%
2020/02/27	8	80.23	0	0.00	80.30	8	34,937	0.02%
2020/02/26	1	81.80	0	0.00	81.10	1	34,982	0.00%
2020/02/25	0.3	82.30	25	81.62	82.30	-24.7	34,763	-0.07%
2020/02/24	1	80.60	0	0.00	80.70	1	34,847	0.00%
2020/02/21	2	82.00	6	81.82	81.70	-4	35,036	-0.01%
2020/02/20	1	82.80	15	82.87	82.80	-14	36,338	-0.04%
2020/02/18	0	0.00	1	84.00	83.40	-1	36,642	0.00%
2020/02/14	1	84.60	0	0.00	84.90	1	38,341	0.00%
2020/02/13	5	85.70	3.6	85.32	84.70	1.4	39,439	0.00%
2020/02/12	0	0.00	66	85.06	85.50	-66	40,708	-0.16%
2020/02/11	0	0.00	5	82.70	82.90	-5	41,559	-0.01%
2020/02/10	0	0.00	4	81.50	82.00	-4	42,608	-0.01%
2020/02/06	10	83.60	0	0.00	83.60	10	45,059	0.02%
2020/02/05	5	82.30	2	82.40	82.20	3	46,922	0.01%
2020/02/04	3	82.20	3	82.80	82.20	0	48,200	0.00%
2020/02/03	6	79.87	3.8	80.75	82.20	2.2	48,094	0.00%
2020/01/31	25	83.73	20.2	83.58	83.20	4.8	47,505	0.01%
2020/01/30	157	83.64	62	84.04	83.10	95	47,070	0.20%	大買/
2020/01/20	1	92.20	23.1	92.84	92.30	-22.1	44,925	-0.05%
2020/01/17	2	91.75	93	92.13	92.30	-91	44,926	-0.20%
2020/01/13	0	0.00	1	89.10	89.60	-1	46,698	0.00%
2020/01/10	0	0.00	2	88.60	89.00	-2	47,630	0.00%
2020/01/09	3	87.40	5	87.38	87.10	-2	48,452	0.00%
2020/01/08	13	87.00	6	86.67	86.50	7	48,573	0.01%
2020/01/07	16	89.36	7	89.16	89.10	9	48,302	0.02%
2020/01/06	1	90.50	0	0.00	90.50	1	48,395	0.00%
2020/01/03	5	91.00	2	91.20	91.60	3	48,271	0.01%
2020/01/02	5	90.30	65	90.58	90.80	-60	48,116	-0.12%
2019/12/30	0	0.00	1	91.70	90.90	-1	48,265	0.00%
2019/12/27	0	0.00	10	91.50	91.50	-10	48,462	-0.02%
2019/12/25	2	91.10	2	90.90	91.00	0	49,146	0.00%
2019/12/24	0	0.00	7	91.20	90.90	-7	49,384	-0.01%
2019/12/23	4	90.95	2	90.90	91.50	2	49,552	0.00%
2019/12/20	1.4	91.24	9	92.11	91.10	-7.6	49,578	-0.02%
2019/12/19	1	91.40	0	0.00	92.20	1	49,260	0.00%
2019/12/18	4	92.50	2	92.65	92.40	2	48,958	0.00%
2019/12/17	0	0.00	3	91.60	91.60	-3	48,539	-0.01%
2019/12/16	1	91.40	0	0.00	91.60	1	48,561	0.00%
2019/12/13	0	0.00	50	91.40	91.00	-50	48,552	-0.10%
2019/12/12	0	0.00	1	91.70	91.00	-1	48,727	0.00%
2019/12/11	0	0.00	4	91.23	91.30	-4	48,865	-0.01%
2019/12/09	0	0.00	2	91.35	91.00	-2	49,715	0.00%
2019/12/06	0	0.00	1	90.30	90.50	-1	49,472	0.00%
2019/12/04	0	0.00	3	90.00	89.50	-3	49,622	-0.01%
2019/12/03	1	90.00	2	89.60	90.00	-1	49,672	0.00%
2019/12/02	2	87.95	1	87.50	88.60	1	49,485	0.00%
2019/11/29	4	88.55	0	0.00	88.50	4	49,213	0.01%
2019/11/27	0	0.00	2	90.55	90.60	-2	49,237	0.00%
2019/11/26	2	89.80	34	90.05	89.90	-32	49,243	-0.06%
2019/11/25	0	0.00	5	89.90	89.60	-5	48,294	-0.01%
2019/11/21	1	91.20	0	0.00	92.50	1	47,972	0.00%
2019/11/20	3	91.90	6	91.80	91.90	-3	47,375	-0.01%
2019/11/19	7	91.50	20	92.31	92.80	-13	47,024	-0.03%
2019/11/18	0	0.00	5	90.60	90.50	-5	45,679	-0.01%
2019/11/15	2	90.00	5	90.10	90.10	-3	45,397	-0.01%
2019/11/14	10	90.70	4	89.93	89.30	6	45,007	0.01%
2019/11/13	12	89.62	17	90.00	89.70	-5	44,081	-0.01%
2019/11/12	9	89.31	9	89.40	91.00	0	43,699	0.00%
2019/11/11	5	88.58	3	86.83	87.90	2	42,815	0.00%
2019/11/08	6	91.27	26.6	91.76	90.90	-20.6	41,247	-0.05%
2019/11/07	0	0.00	17	90.39	90.80	-17	39,749	-0.04%
2019/11/06	10	90.30	6	89.90	90.40	4	38,542	0.01%
2019/11/05	13	89.96	64	89.90	90.00	-51	37,282	-0.14%
2019/11/04	21.4	87.31	46.8	87.44	89.00	-25.4	36,054	-0.07%
2019/11/01	61	81.53	38	82.83	84.80	23	34,294	0.07%
2019/10/31	0	0.00	6	81.40	80.60	-6	33,093	-0.02%
2019/10/30	5	80.20	100	80.33	80.20	-95	32,959	-0.29%
2019/10/29	1	81.20	5	81.30	80.80	-4	32,835	-0.01%
2019/10/28	1.2	80.33	10	80.65	80.10	-8.8	32,576	-0.03%
2019/10/25	0	0.00	6	80.00	80.20	-6	32,470	-0.02%
2019/10/24	1	80.50	0	0.00	80.50	1	32,252	0.00%
2019/10/23	30	79.92	20	80.15	80.50	10	32,630	0.03%
2019/10/22	16	79.00	20	79.45	79.50	-4	32,364	-0.01%
2019/10/21	12	76.43	11	76.85	77.60	1	31,601	0.00%
2019/10/18	5	77.60	19	77.46	76.90	-14	31,704	-0.04%
2019/10/17	5	76.30	77	76.08	77.20	-72	30,791	-0.23%
2019/10/16	0	0.00	0.1	74.80	75.00	-0.1	29,769	0.00%
2019/10/15	2	74.60	2	75.15	74.70	0	29,704	0.00%
2019/10/14	0	0.00	3	74.17	74.50	-3	30,027	-0.01%
2019/10/09	1	72.90	3.4	73.32	72.90	-2.4	29,767	-0.01%
2019/10/08	8	73.95	1	74.00	74.00	7	29,894	0.02%
2019/10/07	4.4	73.49	5	73.70	73.40	-0.6	29,759	0.00%
2019/10/04	2	72.10	0	0.00	72.70	2	29,672	0.01%
2019/10/03	3	71.60	2	72.00	72.00	1	29,708	0.00%
2019/10/02	7	72.29	31.8	72.49	72.30	-24.8	29,572	-0.08%
2019/10/01	12	72.45	5	72.90	72.60	7	29,331	0.02%
2019/09/25	0	0.00	2	74.45	74.80	-2	28,895	-0.01%
2019/09/24	7	75.03	1	75.10	74.90	6	29,218	0.02%
2019/09/20	1	74.30	1	74.10	74.50	0	29,577	0.00%
2019/09/19	18	73.66	1.6	74.05	73.50	16.4	29,314	0.06%
2019/09/18	3	74.33	0	0.00	74.40	3	29,144	0.01%
2019/09/17	5	74.90	8	75.09	74.60	-3	29,059	-0.01%
2019/09/16	5	76.00	0	0.00	76.00	5	29,303	0.02%
2019/09/12	78	75.68	4	75.93	76.00	74	29,068	0.25%
2019/09/11	0	0.00	1	75.20	74.50	-1	28,869	0.00%
2019/09/10	51	73.90	0	0.00	74.10	51	28,884	0.18%
2019/09/09	1	75.00	0	0.00	74.70	1	29,030	0.00%
2019/09/06	6	75.25	1.1	75.65	75.00	4.9	29,372	0.02%
2019/09/05	0	0.00	4	74.80	74.90	-4	29,587	-0.01%
2019/09/04	0	0.00	5	74.10	74.30	-5	29,815	-0.02%
2019/08/30	0	0.00	4	73.60	74.20	-4	30,587	-0.01%
2019/08/29	4	71.90	0	0.00	71.90	4	30,724	0.01%
2019/08/28	0	0.00	1	72.00	72.40	-1	31,041	0.00%
2019/08/26	72	71.81	1	72.00	72.00	71	31,562	0.22%
2019/08/23	3	73.50	0	0.00	73.30	3	31,812	0.01%
2019/08/22	0.2	74.00	0	0.00	73.90	0.2	32,267	0.00%
2019/08/21	0	0.00	10	73.50	73.50	-10	34,158	-0.03%
2019/08/20	1	72.50	3.4	72.60	72.40	-2.4	34,127	-0.01%
2019/08/19	0	0.00	8	72.53	72.40	-8	34,491	-0.02%
2019/08/15	1	71.60	1	71.70	71.60	0	35,147	0.00%
2019/08/13	2	73.20	0	0.00	72.90	2	35,218	0.01%
2019/08/08	5	73.00	5	73.50	73.10	0	36,472	0.00%
2019/08/07	1	73.10	0	0.00	72.90	1	37,306	0.00%
2019/08/06	7	71.71	5	73.30	73.30	2	37,843	0.01%
2019/08/05	76	73.20	0	0.00	72.80	76	37,786	0.20%
2019/08/02	35	75.97	5	76.20	75.50	30	37,404	0.08%
2019/07/31	5	78.60	11	78.24	78.60	-6	37,041	-0.02%
2019/07/30	0	0.00	2	77.80	77.80	-2	37,167	-0.01%
2019/07/29	0	0.00	3	78.43	78.40	-3	37,511	-0.01%
2019/07/26	1	78.40	4	78.35	78.40	-3	37,626	-0.01%
2019/07/25	10	78.45	7	78.33	78.60	3	37,671	0.01%
2019/07/24	8	81.31	52.4	81.21	81.30	-44.4	37,192	-0.12%
2019/07/23	12.5	80.92	1	81.20	80.90	11.5	36,534	0.03%
2019/07/19	1	79.50	0	0.00	79.30	1	36,308	0.00%
2019/07/18	1	79.10	1	79.70	79.00	0	36,773	0.00%
2019/07/17	3	79.50	3	79.30	79.30	0	37,533	0.00%
2019/07/16	7	80.16	2	80.25	80.00	5	37,702	0.01%
2019/07/15	10	77.30	20	77.50	78.10	-10	38,121	-0.03%
2019/07/12	17	77.72	12	77.60	77.60	5	40,175	0.01%
2019/07/10	3.8	77.98	0	0.00	77.90	3.8	42,238	0.01%
2019/07/09	3	78.13	0	0.00	77.90	3	43,101	0.01%
2019/07/08	2	78.80	3	79.00	79.00	-1	43,727	0.00%
2019/07/05	0	0.00	1.9	78.15	78.20	-1.9	44,148	0.00%
2019/07/04	3	77.70	1	77.80	77.70	2	44,538	0.00%
2019/07/03	57	78.35	0	0.00	77.50	57	44,768	0.13%
2019/07/02	4	79.23	0	0.00	79.10	4	45,091	0.01%
2019/07/01	4	79.38	7	78.96	79.40	-3	45,435	-0.01%
2019/06/28	1	77.80	0	0.00	77.40	1	46,469	0.00%
2019/06/27	0	0.00	121	77.40	77.40	-121	48,925	-0.25%	大賣/鉅額交易
2019/06/26	0	0.00	1	76.30	76.30	-1	49,037	0.00%
2019/06/24	0	0.00	1	77.10	77.10	-1	48,644	0.00%
2019/06/21	7	77.87	25	77.56	76.80	-18	48,291	-0.04%
2019/06/20	0	0.00	2	77.50	77.70	-2	47,665	0.00%
2019/06/19	0	0.00	6	76.80	77.20	-6	47,481	-0.01%
2019/06/18	4	75.70	0	0.00	75.90	4	46,966	0.01%
2019/06/17	1	76.40	1	76.20	76.40	0	46,586	0.00%
2019/06/14	1	74.70	8	75.31	75.10	-7	46,296	-0.02%
2019/06/13	7	73.99	6	73.53	74.20	1	45,938	0.00%
2019/06/12	0	0.00	3	73.77	73.70	-3	45,892	-0.01%
2019/06/10	0	0.00	13	71.96	72.10	-13	45,277	-0.03%
2019/06/06	16	71.16	3	71.20	71.10	13	44,971	0.03%
2019/06/05	4	71.68	0	0.00	71.00	4	44,606	0.01%
2019/06/04	25	72.09	3	72.00	71.80	22	44,249	0.05%
2019/06/03	30	73.12	5	72.80	73.40	25	43,903	0.06%
2019/05/31	7	73.20	11	73.75	73.90	-4	43,607	-0.01%
2019/05/30	26.2	72.51	13	73.25	73.40	13.2	42,989	0.03%
2019/05/29	3	71.30	0	0.00	72.20	3	42,844	0.01%
2019/05/28	1	71.40	0.5	71.60	71.20	0.5	42,521	0.00%
2019/05/27	2	71.50	0	0.00	71.40	2	40,574	0.00%
2019/05/24	25	71.50	0	0.00	71.40	25	40,541	0.06%
2019/05/23	13	72.14	2.2	71.63	71.50	10.8	40,262	0.03%
2019/05/22	44	74.96	0	0.00	74.00	44	39,723	0.11%
2019/05/21	3	74.87	10	75.10	75.00	-7	39,988	-0.02%
2019/05/20	5.4	75.68	12	75.00	75.00	-6.6	39,825	-0.02%
2019/05/17	0	0.00	1	75.20	74.70	-1	39,707	0.00%
2019/05/16	47	76.41	1	78.30	75.90	46	39,278	0.12%
2019/05/15	10.2	77.91	0	0.00	77.80	10.2	38,512	0.03%
2019/05/14	2	79.10	10	79.72	79.70	-8	37,886	-0.02%
2019/05/13	13	82.38	1	81.50	81.20	12	37,563	0.03%
2019/05/10	1	84.40	1	85.30	83.70	0	37,575	0.00%
2019/05/09	7	84.86	0	0.00	84.30	7	37,560	0.02%
2019/05/08	0	0.00	1	85.80	85.90	-1	37,350	0.00%
2019/05/07	0.2	86.50	120	85.30	86.60	-119.8	37,276	-0.32%	大賣/鉅額交易
2019/05/06	6	85.23	0	0.00	84.90	6	37,269	0.02%
2019/05/03	2	87.10	1	87.30	88.20	1	36,812	0.00%
2019/05/02	0	0.00	1	86.80	86.90	-1	36,616	0.00%
2019/04/30	0.2	86.90	0	0.00	86.90	0.2	36,365	0.00%
2019/04/29	2	87.95	2	87.90	87.80	0	36,026	0.00%
2019/04/26	0	0.00	3	87.27	87.40	-3	35,703	-0.01%
2019/04/25	3	86.07	0	0.00	86.80	3	35,423	0.01%
2019/04/24	6.4	86.51	0	0.00	86.90	6.4	35,170	0.02%
2019/04/23	1.6	87.88	0	0.00	88.30	1.6	34,864	0.00%
2019/04/22	4.2	88.32	13	88.55	87.80	-8.8	34,003	-0.03%
2019/04/19	14.2	89.37	17.8	89.92	88.90	-3.6	33,706	-0.01%
2019/04/18	43.6	92.91	13.6	94.85	91.60	30	32,619	0.09%
2019/04/17	34	91.08	39	91.56	91.80	-5	30,553	-0.02%
2019/04/16	21	90.49	20.2	89.95	89.90	0.8	29,346	0.00%
2019/04/15	6	87.83	8.4	88.63	89.30	-2.4	28,411	-0.01%
2019/04/12	10	85.94	6	86.25	86.50	4	27,828	0.01%
2019/04/11	6	83.72	16	83.94	83.80	-10	27,456	-0.04%
2019/04/10	0	0.00	5	82.90	83.00	-5	26,990	-0.02%
2019/04/09	1	82.40	8	82.59	82.50	-7	26,686	-0.03%
2019/04/08	9	82.57	3	82.60	82.40	6	26,501	0.02%
2019/04/03	9	81.01	2	81.05	81.90	7	25,825	0.03%
2019/04/02	17	81.51	3	81.97	82.00	14	25,304	0.06%
2019/04/01	1	79.50	55	79.34	80.80	-54	23,838	-0.23%
2019/03/29	0	0.00	13.4	73.13	73.50	-13.4	21,133	-0.06%
2019/03/28	1	71.70	1	71.70	71.80	0	21,058	0.00%
2019/03/25	4.2	71.40	0	0.00	71.20	4.2	21,784	0.02%
2019/03/22	0	0.00	1	73.20	73.00	-1	21,732	0.00%
2019/03/19	5	72.00	1	72.60	72.30	4	23,024	0.02%
2019/03/15	0	0.00	1.5	70.90	70.60	-1.5	23,470	-0.01%
2019/03/12	1	71.10	11.5	71.20	71.20	-10.5	24,353	-0.04%
2019/03/08	1	70.80	0	0.00	70.70	1	24,916	0.00%
2019/03/06	0	0.00	1	72.30	72.50	-1	26,193	0.00%
2019/03/05	3	71.40	2	71.90	71.90	1	26,787	0.00%
2019/03/04	13	71.87	6	72.25	72.20	7	26,928	0.03%
2019/02/27	0	0.00	0.8	72.70	72.70	-0.8	26,754	0.00%
2019/02/25	1	72.90	0	0.00	73.40	1	26,937	0.00%
2019/02/21	14	73.31	11	73.70	73.80	3	27,552	0.01%
2019/02/20	23	73.12	9.6	73.01	73.20	13.4	27,545	0.05%
2019/02/19	10	71.90	2	71.95	72.00	8	27,169	0.03%
2019/02/18	0	0.00	2	71.65	71.00	-2	27,351	-0.01%
2019/02/15	6	70.85	0	0.00	70.30	6	27,533	0.02%
2019/02/14	2	71.55	0	0.00	71.40	2	27,638	0.01%
2019/02/13	0	0.00	1	72.30	72.00	-1	27,733	0.00%
2019/02/12	0	0.00	8	71.44	72.00	-8	27,694	-0.03%
2019/02/11	0.4	70.00	0	0.00	69.90	0.4	27,543	0.00%
2019/01/30	2	69.90	0	0.00	70.00	2	27,311	0.01%
2019/01/29	2	69.90	5	70.02	69.90	-3	27,329	-0.01%
2019/01/28	2	70.80	22	70.80	70.80	-20	27,288	-0.07%
2019/01/25	0	0.00	4	70.75	70.70	-4	27,511	-0.01%
2019/01/24	4	69.58	0	0.00	70.00	4	27,455	0.01%
2019/01/23	8	70.04	2.4	69.94	69.70	5.6	27,740	0.02%
2019/01/22	2	70.30	1	70.70	70.70	1	27,933	0.00%
2019/01/21	0	0.00	5	71.20	71.20	-5	28,393	-0.02%
2019/01/18	0	0.00	2.2	70.65	70.80	-2.2	29,728	-0.01%
2019/01/16	1	70.10	0	0.00	70.20	1	31,610	0.00%
2019/01/15	20	70.30	5.4	70.47	70.30	14.6	31,959	0.05%
2019/01/14	1	68.70	0.8	69.00	68.70	0.2	32,168	0.00%
2019/01/10	1	69.10	0	0.00	69.30	1	33,515	0.00%
2019/01/09	2	69.70	2	70.00	69.90	0	33,515	0.00%
2019/01/08	1	68.40	0	0.00	68.60	1	33,510	0.00%
2019/01/04	5	67.60	2	67.60	67.60	3	33,606	0.01%
2019/01/03	10	68.86	12	69.04	68.90	-2	33,646	-0.01%
2019/01/02	1.2	70.12	0	0.00	70.10	1.2	33,501	0.00%
2018/12/28	0	0.00	2	70.80	70.80	-2	33,856	-0.01%
2018/12/27	0	0.00	0.8	70.80	70.80	-0.8	34,100	0.00%
2018/12/26	0	0.00	1	70.20	70.20	-1	34,354	0.00%
2018/12/25	0.2	70.70	1	70.30	70.70	-0.8	34,538	0.00%
2018/12/24	0	0.00	3	71.40	71.40	-3	35,126	-0.01%
2018/12/21	6	70.58	0	0.00	71.40	6	35,779	0.02%
2018/12/20	0.2	71.50	1	72.00	71.50	-0.8	35,804	0.00%
2018/12/19	0	0.00	1	71.40	71.80	-1	35,643	0.00%
2018/12/18	4	70.48	6	70.55	70.80	-2	35,873	-0.01%
2018/12/17	5	71.46	0	0.00	71.10	5	36,093	0.01%
2018/12/14	71	72.30	0	0.00	71.50	71	36,528	0.19%
2018/12/13	21	71.26	11	72.41	73.00	10	36,813	0.03%
2018/12/12	15.4	70.54	7	70.76	71.20	8.4	37,341	0.02%
2018/12/11	0	0.00	0.6	68.90	68.40	-0.6	37,568	0.00%
2018/12/10	7	68.09	0	0.00	67.70	7	37,759	0.02%
2018/12/07	4	69.28	0	0.00	69.10	4	37,568	0.01%
2018/12/06	13	69.68	2	69.00	69.00	11	37,365	0.03%
2018/12/05	23	72.03	0	0.00	71.60	23	36,597	0.06%
2018/12/04	5	73.40	0	0.00	73.40	5	36,922	0.01%
2018/12/03	2	73.50	25	73.52	74.00	-23	36,977	-0.06%
2018/11/30	1	72.60	1	73.30	71.90	0	36,598	0.00%
2018/11/28	0	0.00	7	72.51	73.10	-7	35,289	-0.02%
2018/11/27	3.3	70.69	0	0.00	70.70	3.3	34,839	0.01%
2018/11/26	1	70.80	1	71.20	71.00	0	34,800	0.00%
2018/11/23	0.1	70.10	7	70.29	70.00	-6.9	34,663	-0.02%
2018/11/22	4	70.03	0	0.00	69.50	4	34,653	0.01%
2018/11/21	16	69.10	6	70.43	70.60	10	34,466	0.03%
2018/11/20	2	71.50	0	0.00	71.00	2	34,147	0.01%
2018/11/19	1	73.50	3	73.60	73.40	-2	33,901	-0.01%
2018/11/16	3	74.73	0	0.00	74.30	3	34,199	0.01%
2018/11/15	1	73.00	2	73.60	74.50	-1	35,037	0.00%
2018/11/14	1	74.10	0	0.00	73.30	1	34,998	0.00%
2018/11/13	5	74.30	0	0.00	74.40	5	34,972	0.01%
2018/11/12	2	76.20	0	0.00	76.20	2	34,899	0.01%
2018/11/09	30	76.00	3	76.10	76.10	27	35,101	0.08%
2018/11/08	0	0.00	33	77.90	76.60	-33	35,138	-0.09%
2018/11/07	1.6	77.75	0	0.00	77.90	1.6	35,022	0.00%
2018/11/06	3	77.77	0	0.00	77.30	3	35,016	0.01%
2018/11/05	15	79.97	9.3	80.92	80.00	5.7	35,081	0.02%
2018/11/02	8.3	79.07	13	80.78	81.00	-4.7	35,222	-0.01%
2018/11/01	1	78.90	1	79.10	79.90	0	35,105	0.00%
2018/10/31	3.4	78.27	2.4	78.22	78.80	1	35,267	0.00%
2018/10/30	2	76.15	3	75.80	76.40	-1	35,030	0.00%
2018/10/29	6	78.20	2	77.50	75.50	4	35,063	0.01%
2018/10/26	4.8	76.62	28.2	79.68	76.20	-23.4	35,074	-0.07%
2018/10/17	1	70.10	8	70.53	68.10	-7	34,592	-0.02%
2018/10/16	9.3	70.13	21	70.19	70.40	-11.8	33,758	-0.03%
2018/10/15	1	70.50	1.1	70.53	70.50	-0.1	33,489	0.00%
2018/10/12	21	70.40	1	70.60	71.90	20	33,508	0.06%
2018/10/11	38	70.47	20	71.30	70.10	18	33,512	0.05%
2018/10/09	2	75.45	8.4	75.65	75.30	-6.4	32,293	-0.02%
2018/10/08	0	0.00	10	75.40	75.50	-10	32,342	-0.03%
2018/10/05	4	75.78	1	75.80	75.60	3	32,631	0.01%
2018/10/04	12	76.48	0	0.00	76.20	12	32,542	0.04%
2018/10/02	5	78.46	0	0.00	78.10	5	32,896	0.02%
2018/10/01	1	80.10	1	80.10	79.90	0	32,641	0.00%
2018/09/28	0	0.00	4	78.98	79.20	-4	32,840	-0.01%
2018/09/27	0	0.00	3	77.97	78.70	-3	32,499	-0.01%
2018/09/26	0	0.00	3	77.43	77.30	-3	32,279	-0.01%
2018/09/25	2	75.20	2	76.20	76.10	0	32,142	0.00%
2018/09/21	6	75.53	0	0.00	75.80	6	32,370	0.02%
2018/09/20	1	75.60	0	0.00	75.60	1	32,265	0.00%
2018/09/19	2	76.05	0	0.00	76.40	2	32,294	0.01%
2018/09/18	5	76.24	1	76.20	75.80	4	32,335	0.01%
2018/09/17	1	77.60	0	0.00	77.80	1	32,456	0.00%
2018/09/14	0	0.00	1	77.80	77.90	-1	32,799	0.00%
2018/09/13	8	76.13	0	0.00	76.00	8	32,828	0.02%
2018/09/12	2	78.10	11.7	76.76	77.00	-9.7	32,740	-0.03%
2018/09/11	1	76.90	8	77.23	77.70	-7	32,803	-0.02%
2018/09/10	3	75.13	7	75.20	75.10	-4	33,096	-0.01%
2018/09/07	4	77.85	1	78.10	77.70	3	32,715	0.01%
2018/09/06	17	79.31	1	79.40	79.30	16	32,743	0.05%
2018/09/05	1	80.30	0	0.00	80.10	1	32,558	0.00%
2018/09/03	1	80.20	1	80.20	80.10	0	33,317	0.00%
2018/08/31	2	80.45	0.1	80.80	80.50	1.9	34,592	0.01%
2018/08/27	1	80.90	1	81.10	81.00	0	36,077	0.00%
2018/08/24	2	80.80	0	0.00	81.10	2	36,106	0.01%
2018/08/23	0	0.00	6	81.30	81.80	-6	37,143	-0.02%
2018/08/22	0.3	81.80	0	0.00	81.70	0.3	37,444	0.00%
2018/08/21	0.3	81.50	0	0.00	81.00	0.3	37,825	0.00%
2018/08/20	1	81.20	10	81.20	81.00	-9	38,555	-0.02%
2018/08/16	0	0.00	1.5	81.24	81.20	-1.5	39,033	0.00%
2018/08/15	13	80.56	11	80.59	81.10	2	38,932	0.01%
2018/08/14	14	81.69	1	81.50	81.30	13	38,576	0.03%
2018/08/13	28	84.01	0	0.00	83.80	28	37,744	0.07%
2018/08/10	0	0.00	7	85.77	85.90	-7	37,559	-0.02%
2018/08/09	0	0.00	6	85.30	85.20	-6	37,496	-0.02%
2018/08/08	6	85.00	1	85.00	85.00	5	37,984	0.01%
2018/08/06	1	84.70	10	84.60	84.60	-9	40,277	-0.02%
2018/08/02	1	82.70	0	0.00	82.80	1	40,725	0.00%
2018/08/01	1	83.80	10	83.90	84.10	-9	40,747	-0.02%
2018/07/30	0	0.00	7	83.64	84.20	-7	40,734	-0.02%
2018/07/27	1	83.20	2	83.40	83.20	-1	40,533	0.00%
2018/07/26	0	0.00	2	83.10	83.50	-2	40,985	0.00%
2018/07/25	0	0.00	2	82.70	82.70	-2	41,156	0.00%
2018/07/24	12	85.39	13	85.55	85.20	-1	41,023	0.00%
2018/07/23	0	0.00	76.2	85.39	85.50	-76.2	40,405	-0.19%
2018/07/20	0	0.00	2	85.15	85.30	-2	40,448	0.00%
2018/07/19	0	0.00	10	84.93	85.20	-10	40,634	-0.02%
2018/07/18	1	84.00	3	84.13	84.10	-2	41,177	0.00%
2018/07/16	4	82.93	1	83.20	82.80	3	41,273	0.01%
2018/07/13	0	0.00	13	82.58	82.90	-13	42,018	-0.03%
2018/07/12	3	81.20	0	0.00	81.20	3	42,639	0.01%
2018/07/11	2	81.50	1	81.50	81.60	1	42,885	0.00%
2018/07/09	2	80.75	0	0.00	80.80	2	42,584	0.00%
2018/07/06	1	80.40	1	80.40	80.50	0	42,830	0.00%
2018/07/05	10	81.10	0	0.00	81.20	10	42,840	0.02%
2018/07/04	4	81.13	12	81.50	81.60	-8	43,143	-0.02%
2018/07/02	9	81.72	0	0.00	81.00	9	44,386	0.02%
2018/06/29	3	81.60	13	81.81	83.20	-10	44,722	-0.02%
2018/06/28	5	80.64	0	0.00	80.50	5	46,328	0.01%
2018/06/27	6	81.00	2	81.10	80.90	4	46,430	0.01%
2018/06/26	18	80.96	1	81.30	81.00	17	46,386	0.04%
2018/06/25	8	81.71	3	82.10	81.50	5	46,072	0.01%
2018/06/22	10	82.11	1	82.20	82.30	9	45,973	0.02%
2018/06/21	3	82.90	0	0.00	82.70	3	45,954	0.01%
2018/06/20	13	82.32	0	0.00	83.00	13	46,402	0.03%
2018/06/19	7	83.41	10	83.10	83.00	-3	46,024	-0.01%
2018/06/15	15	84.82	0	0.00	85.00	15	45,391	0.03%
2018/06/14	6	86.82	0	0.00	85.50	6	44,934	0.01%
2018/06/13	3	88.27	2	88.10	87.80	1	44,377	0.00%
2018/06/12	21	87.23	0	0.00	87.70	21	45,087	0.05%
2018/06/11	2	87.60	2	87.50	87.40	0	45,024	0.00%
2018/06/08	40	88.83	19	90.58	88.30	21	45,184	0.05%
2018/06/07	25	90.37	13	89.94	91.20	12	44,916	0.03%
2018/06/06	1	89.00	24	88.70	89.10	-23	44,888	-0.05%
2018/06/05	1	87.90	1	87.90	88.10	0	45,553	0.00%
2018/06/04	4	87.70	5	87.60	87.80	-1	45,573	0.00%
2018/06/01	1	86.50	0	0.00	86.60	1	45,724	0.00%
2018/05/31	6	87.72	5	87.20	85.70	1	45,907	0.00%
2018/05/30	15	87.22	13	87.14	87.40	2	45,020	0.00%
2018/05/29	19	87.98	14	88.23	87.60	5	44,829	0.01%
2018/05/28	16	88.75	29	88.43	88.80	-13	44,821	-0.03%
2018/05/25	1	85.90	28	86.37	86.50	-27	44,419	-0.06%
2018/05/23	6	83.98	6	84.12	83.60	0	44,702	0.00%
2018/05/22	1	84.30	2	84.00	84.00	-1	45,124	0.00%
2018/05/21	0	0.00	4	85.05	85.00	-4	45,700	-0.01%
2018/05/17	7	84.90	11	85.57	84.20	-4	47,022	-0.01%
2018/05/16	15	85.13	6	84.77	84.60	9	47,215	0.02%
2018/05/15	44	86.93	2	86.25	86.00	42	47,488	0.09%
2018/05/14	54	88.19	65	88.71	89.00	-11	48,662	-0.02%
2018/05/11	0	0.00	14	84.21	85.00	-14	47,388	-0.03%
2018/05/10	2	82.80	18	82.52	82.90	-16	47,391	-0.03%
2018/05/09	14	82.20	4	82.80	81.80	10	47,644	0.02%
2018/05/08	1	82.10	7	82.07	82.60	-6	48,053	-0.01%
2018/05/07	1	81.70	6	81.40	81.60	-5	48,209	-0.01%
2018/05/04	2	80.10	0	0.00	80.40	2	48,519	0.00%
2018/05/03	26	80.51	0	0.00	80.10	26	48,855	0.05%
2018/05/02	15	82.60	5	83.30	81.80	10	48,950	0.02%
2018/04/30	14	82.91	26	82.46	82.90	-12	49,029	-0.02%
2018/04/27	6	81.02	7	81.33	81.50	-1	49,363	0.00%
2018/04/26	5.8	81.26	3	80.60	80.60	2.8	49,915	0.01%
2018/04/25	2.5	80.10	17	79.91	80.40	-14.5	50,957	-0.03%
2018/04/24	10	81.11	1	81.00	80.60	9	51,057	0.02%
2018/04/23	4	83.10	4	83.45	83.00	0	50,484	0.00%
2018/04/20	6.5	84.01	0	0.00	84.00	6.5	50,371	0.01%
2018/04/19	0	0.00	1	83.70	85.00	-1	50,547	0.00%
2018/04/18	12	85.26	3	84.90	84.80	9	50,204	0.02%
2018/04/17	34	86.78	0	0.00	86.50	34	50,087	0.07%
2018/04/16	9	87.60	2	87.20	87.60	7	50,333	0.01%
2018/04/13	2	87.10	0	0.00	87.00	2	50,506	0.00%
2018/04/12	3	87.03	1	87.00	86.80	2	50,851	0.00%
2018/04/11	5	87.30	1	87.70	87.30	4	51,181	0.01%
2018/04/10	4	87.15	0	0.00	87.00	4	51,411	0.01%
2018/04/09	1	87.50	0	0.00	87.40	1	51,757	0.00%
2018/04/03	6	87.20	4	87.18	87.20	2	51,281	0.00%
2018/04/02	17.3	88.32	0	0.00	88.10	17.3	50,921	0.03%
2018/03/31	34.3	88.79	1	88.90	88.50	33.3	50,680	0.07%
2018/03/30	7	91.74	10	91.59	91.40	-3	48,765	-0.01%
2018/03/29	9	89.93	2	90.40	90.00	7	48,632	0.01%
2018/03/28	4	90.40	0	0.00	90.10	4	48,333	0.01%
2018/03/26	21	89.89	0	0.00	90.20	21	48,082	0.04%
2018/03/23	11	90.91	3	90.77	90.40	8	48,202	0.02%
2018/03/22	1	92.80	21	92.79	92.80	-20	48,376	-0.04%
2018/03/21	1	92.40	0	0.00	92.40	1	48,263	0.00%
2018/03/20	1	92.60	0	0.00	92.60	1	48,615	0.00%
2018/03/19	1	92.90	0	0.00	92.90	1	48,662	0.00%
2018/03/16	0	0.00	4	93.08	92.80	-4	48,767	-0.01%
2018/03/15	2	94.00	0	0.00	93.40	2	48,424	0.00%
2018/03/14	1	93.80	1	93.90	93.30	0	48,939	0.00%
2018/03/13	12	95.56	4	95.48	95.20	8	48,868	0.02%
2018/03/12	8	94.24	3	94.10	94.30	5	48,136	0.01%
2018/03/09	1	91.00	3	92.03	91.90	-2	48,311	0.00%
2018/03/07	20	90.03	22	89.02	88.50	-2	48,600	0.00%
2018/03/06	0	0.00	15	88.40	88.20	-15	49,225	-0.03%
2018/03/05	13	87.25	2	87.95	87.00	11	49,994	0.02%
2018/03/02	4	87.18	0	0.00	87.80	4	49,680	0.01%
2018/03/01	19	87.82	0	0.00	87.90	19	49,850	0.04%
2018/02/27	16	88.10	15	89.19	88.10	1	49,752	0.00%
2018/02/26	1	88.80	5	89.18	88.80	-4	49,448	-0.01%
2018/02/23	1	88.80	11	89.60	88.90	-10	49,325	-0.02%
2018/02/22	2	87.70	0	0.00	87.90	2	49,530	0.00%
2018/02/21	7	88.43	0	0.00	88.20	7	49,335	0.01%
2018/02/12	13	87.81	1.4	88.06	87.60	11.6	48,915	0.02%
2018/02/09	14	86.51	0	0.00	87.50	14	48,743	0.03%
2018/02/08	8	89.28	1	89.20	89.00	7	48,453	0.01%
2018/02/07	13	90.65	0	0.00	90.00	13	49,905	0.03%
2018/02/06	15	90.24	4	89.33	89.20	11	49,153	0.02%
2018/02/05	8	92.96	0	0.00	92.80	8	47,142	0.02%
2018/02/02	23	95.01	13	94.77	95.20	10	47,140	0.02%
2018/02/01	6	94.32	9	93.16	93.50	-3	47,024	-0.01%
2018/01/31	18	92.71	2	92.60	92.20	16	46,756	0.03%
2018/01/30	2	94.20	0	0.00	93.60	2	46,299	0.00%
2018/01/29	0	0.00	2	95.00	94.70	-2	46,043	0.00%
2018/01/26	2	95.70	1	95.80	95.40	1	45,847	0.00%
2018/01/25	2	96.20	5	95.70	95.40	-3	45,486	-0.01%
2018/01/24	3	96.13	1	95.90	95.90	2	44,848	0.00%
2018/01/23	0	0.00	2	95.80	96.90	-2	44,696	0.00%
2018/01/22	1.3	97.13	12	96.89	96.60	-10.7	44,513	-0.02%
2018/01/19	17	95.96	17	95.71	96.90	0	43,848	0.00%
2018/01/18	5	94.42	12	94.19	93.80	-7	42,486	-0.02%
2018/01/16	7	93.53	0	0.00	93.40	7	41,887	0.02%
2018/01/15	37	92.80	4	93.10	93.30	33	41,766	0.08%
2018/01/12	3	91.87	2	92.10	91.80	1	41,540	0.00%
2018/01/11	5	91.10	0	0.00	91.40	5	41,459	0.01%
2018/01/10	5	91.00	1	91.10	90.80	4	40,939	0.01%
2018/01/09	1	92.00	0	0.00	91.80	1	40,640	0.00%
2018/01/08	11	91.83	1	91.80	91.80	10	40,616	0.02%
2018/01/05	14	92.34	0	0.00	93.00	14	40,275	0.03%
2018/01/04	6	92.73	2	93.80	92.60	4	39,996	0.01%
2018/01/03	7	94.16	0	0.00	94.00	7	39,819	0.02%
2018/01/02	2	95.25	2	95.00	95.00	0	39,215	0.00%