鴻海 (2317)-國票-嘉義券商分點個股進出

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
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股
5917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－國票-嘉義券商分點個股進出

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

國票-嘉義券商分點個股進出
國票-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	13.2	156.09	9	157.61	156.00	4.2	107,787	0.00%
2024/05/02	15.2	153.13	24	153.42	154.00	-8.8	107,073	-0.01%
2024/04/30	14.2	157.08	13	158.77	156.00	1.2	106,176	0.00%
2024/04/29	26.1	157.79	29	158.67	158.50	-2.9	105,289	0.00%
2024/04/26	58.1	155.72	45	155.70	155.00	13.1	104,036	0.01%
2024/04/25	26.2	152.31	2.1	153.29	151.50	24.1	102,659	0.02%
2024/04/24	40	152.61	61.8	152.28	156.00	-21.8	101,157	-0.02%
2024/04/23	16.1	144.62	22	144.89	144.00	-5.9	98,752	-0.01%
2024/04/22	17	143.09	41	143.51	143.00	-24	98,059	-0.02%
2024/04/19	32.2	142.32	17	142.32	143.00	15.2	97,247	0.02%
2024/04/18	27	146.26	21.1	147.00	148.00	5.9	95,526	0.01%
2024/04/17	57	145.59	57.6	144.97	146.50	-0.6	94,851	0.00%
2024/04/16	37.8	139.87	26.1	140.24	141.00	11.7	93,480	0.01%
2024/04/15	67.3	147.56	53.1	145.60	146.00	14.2	90,976	0.02%
2024/04/12	32.1	149.89	51	151.86	150.50	-19	89,690	-0.02%
2024/04/11	37.5	149.27	43	150.01	150.00	-5.5	87,961	-0.01%
2024/04/10	23.2	155.38	33	154.70	154.50	-9.8	85,355	-0.01%
2024/04/09	44.1	159.21	49	158.63	158.00	-4.9	84,044	-0.01%
2024/04/08	31.4	158.67	20	158.00	158.00	11.4	82,682	0.01%
2024/04/03	21.5	157.08	19	155.87	159.00	2.5	81,311	0.00%
2024/04/02	19.4	155.73	26.3	156.35	159.00	-6.9	79,344	-0.01%
2024/04/01	48.2	151.70	36	150.69	150.50	12.2	76,692	0.02%
2024/03/29	112.8	154.72	73	152.55	150.00	39.8	75,560	0.05%	大買/
2024/03/28	68.4	152.58	55.4	154.42	155.50	13	73,210	0.02%
2024/03/27	51.1	145.64	6.2	147.42	148.50	44.9	70,339	0.06%
2024/03/26	24.9	143.46	4.3	144.33	142.00	20.6	68,483	0.03%
2024/03/25	30.1	146.19	11.1	145.55	145.50	19	66,381	0.03%
2024/03/22	4.4	144.08	25.2	144.99	145.50	-20.8	64,505	-0.03%
2024/03/21	6.4	142.00	27.2	142.20	142.50	-20.8	61,032	-0.03%
2024/03/20	34.2	138.80	44.1	139.22	138.00	-10	58,649	-0.02%
2024/03/19	22.2	134.64	22	134.07	136.00	0.2	55,781	0.00%
2024/03/18	1	132.50	17.6	133.82	136.00	-16.6	53,182	-0.03%
2024/03/15	23	130.78	91.5	130.57	132.00	-68.5	49,532	-0.14%
2024/03/14	25.1	118.92	38	119.76	121.00	-13	43,236	-0.03%
2024/03/13	66.2	119.69	58.2	120.65	120.50	8	40,314	0.02%
2024/03/12	10	114.50	74.6	115.89	119.00	-64.6	34,910	-0.19%
2024/03/11	0	0.00	22	108.41	109.50	-22	29,389	-0.07%
2024/03/08	11	107.27	13	105.96	105.00	-2	27,431	-0.01%
2024/03/07	10	107.50	1	108.00	107.50	9	26,533	0.03%
2024/03/06	0	0.00	7	106.07	106.50	-7	26,183	-0.03%
2024/03/05	3	107.50	10	107.50	106.50	-7	26,190	-0.03%
2024/03/04	0	0.00	18.1	105.01	106.50	-18.1	25,463	-0.07%
2024/03/01	1	102.50	0	0.00	102.00	1	24,125	0.00%
2024/02/27	8.1	103.62	0	0.00	103.50	8.1	23,750	0.03%
2024/02/26	11	103.00	4.4	103.50	103.50	6.6	23,649	0.03%
2024/02/23	0.1	103.00	0	0.00	103.00	0.1	23,790	0.00%
2024/02/22	3.1	103.00	1	103.50	103.50	2.1	24,119	0.01%
2024/02/21	2.1	103.48	0	0.00	103.00	2.1	24,289	0.01%
2024/02/20	0	0.00	6.2	103.98	103.50	-6.2	24,762	-0.03%
2024/02/19	0	0.00	5	103.00	103.00	-5	24,617	-0.02%
2024/02/15	4	101.50	0	0.00	101.00	4	25,287	0.02%
2024/02/02	1.1	101.55	0	0.00	102.00	1.1	25,105	0.00%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/26	1	102.00	3	102.67	102.50	-2	26,364	-0.01%
2024/01/25	0	0.00	10	102.00	102.00	-10	26,353	-0.04%
2024/01/24	0	0.00	0.2	100.50	100.50	-0.2	26,387	0.00%
2024/01/23	0	0.00	1	101.00	101.00	-1	27,103	0.00%
2024/01/22	2.2	100.02	0	0.00	99.90	2.2	29,035	0.01%
2024/01/19	0.1	100.50	0	0.00	100.50	0.1	29,204	0.00%
2024/01/18	10	99.40	0	0.00	99.90	10	29,563	0.03%
2024/01/17	1.1	99.50	3	99.10	98.60	-1.9	29,936	-0.01%
2024/01/16	1	99.60	0	0.00	100.00	1	30,976	0.00%
2024/01/15	0.1	100.00	0	0.00	100.00	0.1	31,922	0.00%
2024/01/12	7.1	100.51	1	101.50	100.50	6.1	32,081	0.02%
2024/01/11	4.6	100.07	6	100.83	100.50	-1.4	32,209	0.00%
2024/01/10	1.3	100.54	0	0.00	100.00	1.3	32,083	0.00%
2024/01/09	2.1	101.50	0	0.00	101.00	2.1	31,963	0.01%
2024/01/08	0.1	102.50	0	0.00	101.50	0.1	31,828	0.00%
2024/01/05	1	104.00	0	0.00	104.00	1	31,693	0.00%
2024/01/04	5	104.50	0.1	104.00	104.00	4.9	31,937	0.02%
2024/01/03	0.1	104.00	0	0.00	104.50	0.1	32,154	0.00%
2024/01/02	1	104.50	0	0.00	105.00	1	32,305	0.00%
2023/12/29	1.1	104.45	5.6	104.18	104.50	-4.5	32,250	-0.01%
2023/12/28	2	103.75	4	103.63	104.00	-2	32,274	-0.01%
2023/12/27	0.1	103.50	0	0.00	103.50	0.1	32,180	0.00%
2023/12/22	1	103.50	0	0.00	103.50	1	32,363	0.00%
2023/12/21	1.4	103.11	3	103.33	103.50	-1.6	32,468	0.00%
2023/12/20	0.1	103.00	0	0.00	104.50	0.1	32,160	0.00%
2023/12/19	5.1	101.89	0	0.00	102.50	5.1	31,507	0.02%
2023/12/18	0	0.00	2	102.00	102.00	-2	31,329	-0.01%
2023/12/15	2.5	101.02	0	102.00	101.50	2.5	31,177	0.01%
2023/12/14	0	0.00	1.1	101.50	102.00	-1.1	30,726	0.00%
2023/12/11	6.1	100.51	1	101.00	101.00	5.1	30,769	0.02%
2023/12/08	1	101.00	0	0.00	101.50	1	30,658	0.00%
2023/12/06	0	0.00	1	101.50	101.00	-1	30,950	0.00%
2023/12/05	0	0.00	14	101.04	101.00	-14	30,895	-0.05%
2023/12/04	0	0.00	2.7	100.63	101.00	-2.7	30,773	-0.01%
2023/12/01	15.1	100.77	2	101.00	100.50	13.1	30,811	0.04%
2023/11/30	0	0.00	1	101.50	101.50	-1	30,592	0.00%
2023/11/29	0	0.00	1	102.00	102.00	-1	30,267	0.00%
2023/11/28	0	0.00	1	102.50	102.50	-1	29,970	0.00%
2023/11/27	12.1	101.50	2	102.50	101.50	10.1	30,482	0.03%
2023/11/21	0	0.00	2	102.00	102.50	-2	30,942	-0.01%
2023/11/20	0.2	101.00	0	0.00	101.00	0.2	31,170	0.00%
2023/11/17	0	0.00	4.1	102.88	102.50	-4.1	30,949	-0.01%
2023/11/16	0	0.00	2	101.00	101.00	-2	30,387	-0.01%
2023/11/15	1	100.50	7.4	100.82	100.50	-6.4	30,054	-0.02%
2023/11/14	0	0.00	26	100.42	100.00	-26	29,488	-0.09%
2023/11/13	3	97.70	2	98.05	97.70	1	29,120	0.00%
2023/11/10	2.1	97.36	0	0.00	97.20	2.1	29,544	0.01%
2023/11/09	3	97.80	1	98.10	97.90	2	30,337	0.01%
2023/11/08	2	96.90	1	97.30	97.00	1	30,321	0.00%
2023/11/07	4	95.73	0	0.00	96.10	4	30,373	0.01%
2023/11/06	7	97.17	9	97.21	96.40	-2	30,281	-0.01%
2023/11/03	7.1	95.64	12	95.63	95.80	-4.9	29,982	-0.02%
2023/11/02	3	96.73	2	96.70	97.00	1	29,758	0.00%
2023/11/01	8.1	96.00	11	96.04	95.60	-2.9	30,097	-0.01%
2023/10/31	2	95.90	4	96.13	96.50	-2	30,309	-0.01%
2023/10/30	37.4	95.36	1	94.50	94.50	36.4	29,933	0.12%
2023/10/27	12	98.42	0	0.00	98.20	12	28,083	0.04%
2023/10/26	5.1	98.35	4	98.50	98.50	1.1	28,036	0.00%
2023/10/25	12.2	99.11	1	98.80	99.00	11.2	27,773	0.04%
2023/10/24	34.3	98.32	4	98.85	98.30	30.3	27,620	0.11%
2023/10/23	10.2	100.52	0	0.00	100.50	10.2	26,288	0.04%
2023/10/20	0	0.00	2	103.00	103.50	-2	25,919	-0.01%
2023/10/19	4.1	103.76	0	0.00	103.50	4.1	25,714	0.02%
2023/10/17	0.1	106.50	0	0.00	106.50	0.1	25,614	0.00%
2023/10/16	1	107.00	3	107.00	107.00	-2	26,265	-0.01%
2023/10/12	0	0.00	1	106.50	107.00	-1	27,096	0.00%
2023/10/11	0	0.00	5	106.30	106.00	-5	27,348	-0.02%
2023/10/05	5	103.40	3	103.50	103.50	2	27,528	0.01%
2023/10/04	0.1	103.00	0	0.00	103.00	0.1	27,645	0.00%
2023/10/03	2	104.25	0	0.00	104.00	2	27,599	0.01%
2023/10/02	0	0.00	1	105.00	104.50	-1	27,816	0.00%
2023/09/28	2.1	103.76	0	0.00	104.00	2.1	28,735	0.01%
2023/09/27	2	104.00	0	0.00	104.00	2	29,226	0.01%
2023/09/26	2.1	104.26	0	0.00	104.00	2.1	30,286	0.01%
2023/09/25	0	0.00	2	105.50	105.50	-2	31,242	-0.01%
2023/09/22	0	105.50	0	0.00	105.00	0	31,773	0.00%
2023/09/21	2.1	105.26	2	105.00	105.00	0.1	32,181	0.00%
2023/09/20	1.1	106.00	0	0.00	106.00	1.1	32,555	0.00%
2023/09/19	0	0.00	1	106.50	106.50	-1	33,360	0.00%
2023/09/18	3	106.00	0	0.00	106.50	3	34,796	0.01%
2023/09/15	2	106.50	0	0.00	106.00	2	35,058	0.01%
2023/09/14	0	0.00	11	106.05	106.50	-11	34,962	-0.03%
2023/09/13	1.1	106.41	0	0.00	106.00	1.1	35,116	0.00%
2023/09/12	0	0.00	2	107.25	107.50	-2	35,594	-0.01%
2023/09/11	1.1	105.45	0	0.00	105.00	1.1	35,679	0.00%
2023/09/08	0	0.00	1	105.50	106.00	-1	35,975	0.00%
2023/09/07	1	105.50	0	0.00	105.50	1	36,936	0.00%
2023/09/04	1	106.50	0	0.00	106.50	1	38,384	0.00%
2023/09/01	2	107.00	2	107.50	107.50	0	38,403	0.00%
2023/08/31	0	0.00	2	107.00	106.50	-2	38,772	-0.01%
2023/08/30	3	106.00	4	106.00	106.00	-1	38,234	0.00%
2023/08/29	6.3	105.84	1	105.50	106.00	5.3	38,783	0.01%
2023/08/28	0.1	108.00	5	108.50	108.00	-4.9	38,485	-0.01%
2023/08/25	0.1	108.50	0	0.00	108.00	0.1	39,185	0.00%
2023/08/24	13	109.23	11.1	109.27	109.50	1.9	40,302	0.00%
2023/08/23	3	106.50	0	0.00	106.50	3	40,756	0.01%
2023/08/21	0.1	106.00	0	0.00	106.00	0.1	41,271	0.00%
2023/08/16	3.2	105.84	0	0.00	105.50	3.2	41,323	0.01%
2023/08/15	19.2	107.76	6.1	108.49	107.00	13.1	41,146	0.03%
2023/08/14	0	0.00	9	109.33	110.00	-9	40,542	-0.02%
2023/08/11	3.1	109.16	0	0.00	108.50	3.1	40,690	0.01%
2023/08/10	7.1	109.58	0	0.00	110.00	7.1	41,012	0.02%
2023/08/09	1.1	110.91	0	0.00	110.50	1.1	41,109	0.00%
2023/08/08	0	0.00	10.3	110.45	110.50	-10.3	41,947	-0.02%
2023/08/07	13.1	111.38	1	112.50	109.50	12.1	41,823	0.03%
2023/08/04	0	0.00	2.1	110.74	111.00	-2.1	41,358	-0.01%
2023/08/02	2.1	108.74	0	0.00	108.00	2.1	41,384	0.01%
2023/08/01	0.1	110.00	2	109.50	110.50	-1.9	40,993	0.00%
2023/07/31	2.1	108.79	1	108.50	108.50	1.1	40,803	0.00%
2023/07/28	0.1	110.00	1	110.00	109.50	-0.9	40,510	0.00%
2023/07/27	12.1	112.16	0	0.00	110.50	12.1	40,589	0.03%
2023/07/25	0	0.00	9	111.39	112.00	-9	40,721	-0.02%
2023/07/24	1.1	107.55	0	0.00	108.00	1.1	39,989	0.00%
2023/07/21	1	107.00	0.1	107.50	107.50	0.9	40,226	0.00%
2023/07/20	2.1	107.79	1	109.50	108.00	1.1	40,260	0.00%
2023/07/19	11.1	112.08	5	113.10	108.50	6.1	40,018	0.02%
2023/07/18	1	112.00	2.3	112.39	112.00	-1.3	39,654	0.00%
2023/07/17	1	110.00	2	110.50	110.50	-1	39,110	0.00%
2023/07/14	0	0.00	3	108.33	109.50	-3	38,735	-0.01%
2023/07/13	0	0.00	13	107.50	107.00	-13	38,284	-0.03%
2023/07/12	1	105.00	1	107.50	107.50	0	38,042	0.00%
2023/07/11	0	0.00	2	105.00	105.00	-2	37,842	-0.01%
2023/07/10	2.3	105.00	0	0.00	104.50	2.3	37,828	0.01%
2023/07/07	2	105.25	1	106.00	105.50	1	37,756	0.00%
2023/07/06	2.2	106.95	1	106.00	105.50	1.2	37,732	0.00%
2023/07/05	4.4	107.97	0	0.00	108.50	4.4	36,789	0.01%
2023/07/04	5	110.30	1.3	111.50	110.00	3.7	36,139	0.01%
2023/07/03	3	114.67	14.2	114.61	115.00	-11.2	35,462	-0.03%
2023/06/30	4	112.00	8	112.19	113.00	-4	34,309	-0.01%
2023/06/29	4	113.75	2	113.50	113.00	2	33,829	0.01%
2023/06/28	1	115.00	0	0.00	115.00	1	33,522	0.00%
2023/06/27	2.1	114.48	1	115.00	114.00	1.1	33,179	0.00%
2023/06/26	9	115.83	19	115.63	115.50	-10	32,601	-0.03%
2023/06/21	0.1	112.50	2	113.00	113.00	-1.9	32,082	-0.01%
2023/06/20	1	112.50	1	113.00	112.50	0	32,028	0.00%
2023/06/19	1	112.50	1	111.50	112.50	0	31,892	0.00%
2023/06/16	1.5	111.83	3.1	112.16	111.00	-1.6	31,825	-0.01%
2023/06/15	5.1	111.40	3	111.67	111.50	2.1	31,398	0.01%
2023/06/14	2	112.25	1	112.50	112.50	1	31,855	0.00%
2023/06/13	3	112.00	6	112.67	112.50	-3	31,723	-0.01%
2023/06/12	0.1	110.50	20.1	110.50	110.50	-20	30,901	-0.06%
2023/06/08	2	107.00	0	0.00	107.00	2	29,876	0.01%
2023/06/06	3	106.17	2	107.00	107.00	1	30,703	0.00%
2023/06/05	6	108.17	0	0.00	107.50	6	30,622	0.02%
2023/06/02	3.1	107.52	1	108.50	108.00	2.1	31,419	0.01%
2023/06/01	2	107.25	4	107.50	108.00	-2	31,156	-0.01%
2023/05/31	2	106.25	4	106.75	106.50	-2	30,871	-0.01%
2023/05/30	1.1	107.45	13	107.04	107.00	-11.9	30,356	-0.04%
2023/05/29	0	0.00	27.5	104.70	105.50	-27.5	29,635	-0.09%
2023/05/26	23.1	102.50	0	0.00	102.50	23.1	29,233	0.08%
2023/05/25	6	102.83	1	102.50	102.50	5	28,999	0.02%
2023/05/23	3.1	102.52	0	0.00	102.50	3.1	28,904	0.01%
2023/05/22	0.2	102.83	0	0.00	103.00	0.2	28,907	0.00%
2023/05/19	0.1	102.50	1	102.50	103.00	-0.9	29,083	0.00%
2023/05/17	2.1	102.50	0	0.00	102.50	2.1	29,333	0.01%
2023/05/16	0.1	102.50	0	0.00	102.00	0.1	28,993	0.00%
2023/05/15	2.5	102.10	1	102.50	102.00	1.5	28,601	0.01%
2023/05/12	2.1	105.29	0	0.00	102.50	2.1	28,557	0.01%
2023/05/11	2.1	105.29	0	0.00	105.00	2.1	27,867	0.01%
2023/05/10	10	106.50	11	106.00	106.50	-1	27,910	0.00%
2023/05/09	0	0.00	5	106.30	106.50	-5	28,140	-0.02%
2023/05/08	0	0.00	4	105.00	105.00	-4	28,301	-0.01%
2023/05/04	0.1	105.00	3.9	105.00	105.00	-3.8	29,465	-0.01%
2023/05/03	0.1	105.50	1	105.50	105.50	-0.9	29,917	0.00%
2023/05/02	3	105.17	10.6	105.42	106.00	-7.6	30,781	-0.02%
2023/04/28	0.1	104.00	1.1	104.00	104.50	-1	31,312	0.00%
2023/04/26	0.1	103.50	1	103.50	103.50	-0.9	31,624	0.00%
2023/04/24	0.1	103.50	0	0.00	103.50	0.1	31,215	0.00%
2023/04/21	1	105.00	0.1	104.50	104.00	0.9	31,240	0.00%
2023/04/20	0	0.00	4	104.50	104.50	-4	31,018	-0.01%
2023/04/19	0.1	104.00	1	104.00	104.00	-0.9	31,244	0.00%
2023/04/17	0.1	104.00	0	0.00	104.00	0.1	31,594	0.00%
2023/04/14	0.1	103.50	0	0.00	104.50	0.1	32,030	0.00%
2023/04/13	0.1	103.00	2	102.50	103.00	-1.9	32,380	-0.01%
2023/04/12	1.1	103.00	3	103.50	102.50	-1.9	32,302	-0.01%
2023/04/11	0.1	103.50	0	0.00	103.50	0.1	32,585	0.00%
2023/04/10	0.5	103.00	0	0.00	103.00	0.5	32,478	0.00%
2023/04/07	1	103.50	1	103.00	103.00	0	32,418	0.00%
2023/04/06	1.1	103.50	0	0.00	103.50	1.1	32,371	0.00%
2023/03/31	0.1	104.50	0	104.00	104.00	0.1	31,976	0.00%
2023/03/29	0	0.00	2	103.50	103.50	-2	32,165	-0.01%
2023/03/28	0.1	103.50	0	0.00	103.00	0.1	32,556	0.00%
2023/03/27	0	0.00	0	104.00	103.50	0	32,645	0.00%
2023/03/24	2	104.75	12	105.33	105.50	-10	33,306	-0.03%
2023/03/23	4	103.50	1.3	104.00	103.50	2.7	32,568	0.01%
2023/03/22	1.1	103.50	0	0.00	103.50	1.1	32,454	0.00%
2023/03/21	0	0.00	4.2	103.62	103.50	-4.2	32,672	-0.01%
2023/03/20	1	102.50	0	0.00	102.50	1	32,644	0.00%
2023/03/17	2	103.00	6.2	103.74	103.50	-4.2	32,828	-0.01%
2023/03/16	1	103.00	1.6	102.50	102.00	-0.6	32,303	0.00%
2023/03/14	4.2	101.88	0	0.00	102.00	4.2	33,160	0.01%
2023/03/13	1.2	101.58	0	0.00	103.00	1.2	33,434	0.00%
2023/03/10	0.4	102.00	1	102.00	102.00	-0.6	34,333	0.00%
2023/03/09	6.1	103.34	0	0.00	102.50	6.1	34,973	0.02%
2023/03/08	6.1	104.34	0	0.00	104.00	6.1	35,167	0.02%
2023/03/07	1	105.00	5.1	104.98	105.00	-4.1	35,211	-0.01%
2023/03/06	2	103.75	22.7	103.32	103.50	-20.7	34,782	-0.06%
2023/03/03	1.1	103.00	4	103.50	102.50	-2.9	34,733	-0.01%
2023/03/02	0	0.00	12	102.50	102.50	-12	34,949	-0.03%
2023/03/01	1	102.00	1	102.00	102.00	0	35,010	0.00%
2023/02/24	5.2	101.42	0	0.00	101.00	5.2	34,736	0.01%
2023/02/23	0	0.00	1	103.00	103.00	-1	34,341	0.00%
2023/02/22	0.1	102.00	0	0.00	102.00	0.1	34,713	0.00%
2023/02/20	6.1	103.33	1	103.50	103.00	5.1	35,331	0.01%
2023/02/17	4.1	103.00	1	103.00	103.50	3.1	35,745	0.01%
2023/02/16	2	103.50	13.1	103.34	103.50	-11.1	36,384	-0.03%
2023/02/15	0.5	102.00	12	102.38	102.50	-11.5	37,202	-0.03%
2023/02/14	0	0.00	3	102.00	102.00	-3	37,250	-0.01%
2023/02/13	0.1	101.50	0	0.00	101.00	0.1	37,616	0.00%
2023/02/10	0	0.00	1	101.50	101.50	-1	37,809	0.00%
2023/02/08	1	100.50	0	0.00	100.50	1	38,379	0.00%
2023/02/07	3.1	100.52	3	100.50	100.50	0.1	38,627	0.00%
2023/02/06	10	101.50	7.1	101.57	101.50	3	38,581	0.01%
2023/02/03	2.1	99.84	1	99.60	99.60	1.1	38,523	0.00%
2023/02/02	6.1	100.09	12	100.08	100.00	-5.9	38,531	-0.02%
2023/02/01	5	100.40	0	0.00	100.00	5	38,077	0.01%
2023/01/31	41	100.33	17.4	99.98	99.70	23.6	37,933	0.06%
2023/01/30	8.1	98.19	0	0.00	98.10	8.1	37,093	0.02%
2023/01/17	2.7	98.32	0	0.00	98.10	2.7	36,341	0.01%
2023/01/16	3	98.30	0	0.00	98.10	3	36,361	0.01%
2023/01/13	3	98.80	0.2	99.40	98.60	2.8	36,315	0.01%
2023/01/11	0.1	99.30	0	0.00	99.10	0.1	37,569	0.00%
2023/01/09	1.2	98.98	3	99.43	99.10	-1.8	38,027	0.00%
2023/01/06	5	98.50	0	0.00	98.40	5	37,890	0.01%
2023/01/05	16	98.00	1	98.50	98.00	15	38,045	0.04%
2023/01/04	5	98.16	5	98.60	98.10	0	38,079	0.00%
2023/01/03	2.2	99.78	1	98.20	99.10	1.2	38,013	0.00%
2022/12/30	5	99.90	0	0.00	99.90	5	37,602	0.01%
2022/12/29	5.1	99.74	1	99.60	99.70	4.1	37,753	0.01%
2022/12/28	5	100.00	1	100.50	100.50	4	38,005	0.01%
2022/12/27	0.3	100.83	0	0.00	100.50	0.3	37,915	0.00%
2022/12/23	4.3	100.77	0	0.00	101.00	4.3	38,434	0.01%
2022/12/22	4	100.50	0.2	101.00	101.00	3.8	38,849	0.01%
2022/12/21	1	100.50	1	100.00	100.00	0	39,308	0.00%
2022/12/20	7.2	100.37	0	0.00	100.00	7.2	39,198	0.02%
2022/12/19	0.1	101.00	3	100.83	101.50	-2.9	39,135	-0.01%
2022/12/16	9.3	100.52	0	0.00	100.50	9.3	38,899	0.02%
2022/12/14	0	102.50	0	0.00	102.50	0	38,124	0.00%
2022/12/13	1.1	101.09	0	0.00	101.00	1.1	38,141	0.00%
2022/12/12	5	101.50	0	0.00	102.00	5	37,850	0.01%
2022/12/09	3.2	102.50	0	0.00	102.00	3.2	38,145	0.01%
2022/12/08	3.3	101.85	3	101.50	101.50	0.3	37,890	0.00%
2022/12/07	8.4	103.04	5	102.90	102.00	3.4	37,817	0.01%
2022/12/06	10.4	103.55	5	103.90	103.00	5.4	37,621	0.01%
2022/12/05	2.4	106.00	4	105.88	105.50	-1.6	37,014	0.00%
2022/12/02	8	105.63	9.3	105.01	105.50	-1.3	36,500	0.00%
2022/12/01	5	102.40	7	102.50	103.00	-2	35,734	-0.01%
2022/11/30	0	0.00	4	101.13	100.50	-4	34,905	-0.01%
2022/11/29	1.1	99.91	1	100.00	100.00	0.1	34,038	0.00%
2022/11/28	2.3	100.02	0	0.00	100.00	2.3	33,757	0.01%
2022/11/25	1	100.50	0	0.00	100.50	1	33,605	0.00%
2022/11/24	4	100.00	1	100.50	101.00	3	33,507	0.01%
2022/11/23	5	100.60	0	0.00	100.50	5	33,169	0.02%
2022/11/22	1.1	100.50	1	100.00	100.50	0.1	33,091	0.00%
2022/11/21	2.1	100.26	2	100.50	100.00	0.1	32,902	0.00%
2022/11/18	1.3	101.00	0	0.00	100.50	1.3	32,636	0.00%
2022/11/17	0	0.00	2	101.00	101.50	-2	32,326	-0.01%
2022/11/16	2	101.50	3	102.50	101.50	-1	32,188	0.00%
2022/11/15	4	101.63	0.2	102.00	101.50	3.8	31,685	0.01%
2022/11/14	4	99.88	1	101.50	101.50	3	31,198	0.01%
2022/11/11	11.1	100.37	0	0.00	100.00	11.1	30,512	0.04%
2022/11/10	2.2	100.55	0	0.00	100.50	2.2	29,543	0.01%
2022/11/09	1	102.00	3	101.50	102.50	-2	29,373	-0.01%
2022/11/08	2.1	100.03	1	100.50	100.00	1.1	29,190	0.00%
2022/11/07	4.1	100.01	0	0.00	100.00	4.1	29,498	0.01%
2022/11/04	23.1	100.09	3	99.70	100.50	20.1	29,858	0.07%
2022/11/02	1	101.50	0.3	102.00	102.00	0.7	29,765	0.00%
2022/11/01	6.5	100.89	0	0.00	101.50	6.5	29,668	0.02%
2022/10/31	2.1	101.77	0	0.00	102.50	2.1	29,304	0.01%
2022/10/28	3	103.67	1	104.00	104.00	2	29,222	0.01%
2022/10/27	0	0.00	1.1	104.50	104.00	-1.1	29,368	0.00%
2022/10/25	1.1	101.55	1.4	103.14	103.50	-0.3	29,293	0.00%
2022/10/24	1	103.00	2.2	104.41	103.00	-1.2	29,045	0.00%
2022/10/21	1	102.50	2	102.50	103.50	-1	28,923	0.00%
2022/10/20	8.4	102.16	3	102.00	102.50	5.4	29,034	0.02%
2022/10/19	5	103.60	9	103.67	103.00	-4	28,453	-0.01%
2022/10/18	3.1	103.84	0	0.00	103.50	3.1	28,204	0.01%
2022/10/17	1.1	104.98	2	104.75	105.00	-0.9	28,041	0.00%
2022/10/14	1	105.00	0	0.00	105.00	1	27,956	0.00%
2022/10/13	0	0.00	3	103.50	103.50	-3	28,122	-0.01%
2022/10/12	8.5	103.74	4	103.50	103.00	4.5	27,974	0.02%
2022/10/11	11.3	104.46	0	0.00	104.00	11.3	27,628	0.04%
2022/10/07	1	107.00	2.1	107.02	107.50	-1.1	27,413	0.00%
2022/10/06	0.3	107.00	1	107.00	107.50	-0.7	27,815	0.00%
2022/10/05	3	105.50	6	106.25	107.00	-3	27,893	-0.01%
2022/10/04	0	0.00	12	102.50	102.50	-12	27,455	-0.04%
2022/10/03	0.2	101.50	0	0.00	101.00	0.2	27,474	0.00%
2022/09/30	2	101.00	0	0.00	102.00	2	27,695	0.01%
2022/09/29	4.2	101.29	5	101.50	101.50	-0.8	27,913	0.00%
2022/09/28	13.2	101.70	2	102.00	100.50	11.2	28,002	0.04%
2022/09/27	1	103.50	5	104.00	103.50	-4	27,942	-0.01%
2022/09/26	8.2	104.20	0.5	104.00	104.00	7.7	28,760	0.03%
2022/09/23	1	106.50	1	106.50	106.50	0	29,122	0.00%
2022/09/22	1	106.00	0	0.00	107.00	1	29,606	0.00%
2022/09/21	17	107.44	0	0.00	107.00	17	29,763	0.06%
2022/09/20	0.2	108.00	1	108.00	108.50	-0.8	29,793	0.00%
2022/09/19	1.1	107.00	1	107.00	107.00	0.1	29,797	0.00%
2022/09/16	3.5	107.21	0	0.00	107.50	3.5	30,004	0.01%
2022/09/15	0	0.00	1	108.00	108.00	-1	30,148	0.00%
2022/09/14	8	107.63	1	108.00	107.50	7	30,383	0.02%
2022/09/13	0	0.00	2	110.00	110.00	-2	30,584	-0.01%
2022/09/12	0	0.00	1	108.50	108.50	-1	30,594	0.00%
2022/09/08	1	107.00	3	107.00	107.00	-2	31,113	-0.01%
2022/09/07	1.1	106.95	0	0.00	106.00	1.1	31,387	0.00%
2022/09/06	10	107.75	1	108.00	108.50	9	31,270	0.03%
2022/09/05	0	0.00	1	108.00	108.00	-1	31,528	0.00%
2022/09/02	0.3	107.50	0	0.00	107.50	0.3	31,931	0.00%
2022/09/01	1.1	107.50	0	0.00	107.50	1.1	32,046	0.00%
2022/08/31	1	108.00	1	109.00	109.00	0	31,915	0.00%
2022/08/30	9	108.06	0	0.00	108.50	9	31,741	0.03%
2022/08/29	12.1	108.00	0	0.00	108.00	12.1	32,006	0.04%
2022/08/26	0	0.00	0.1	110.00	110.50	-0.1	32,155	0.00%
2022/08/25	1	109.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	0	0.00	1	109.50	109.50	-1	33,426	0.00%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	0	0.00	1	110.00	111.00	-1	34,940	0.00%
2022/08/19	2	111.25	3	111.00	111.00	-1	35,525	0.00%
2022/08/18	0	0.00	0.3	112.00	112.00	-0.3	35,898	0.00%
2022/08/17	0	0.00	1	111.00	112.50	-1	36,728	0.00%
2022/08/16	2.3	110.78	5	111.20	111.00	-2.7	36,840	-0.01%
2022/08/15	2	112.00	1	112.50	112.00	1	36,930	0.00%
2022/08/12	1	112.50	4	113.00	112.50	-3	37,208	-0.01%
2022/08/11	0	0.00	7	111.79	113.00	-7	37,022	-0.02%
2022/08/10	2	110.50	5	109.80	110.00	-3	36,918	-0.01%
2022/08/08	0	0.00	2	107.50	108.00	-2	36,343	-0.01%
2022/08/05	2	108.25	1.3	108.88	108.00	0.7	36,295	0.00%
2022/08/04	0	0.00	1	108.50	108.00	-1	36,249	0.00%
2022/08/03	0.7	108.21	4	108.13	108.50	-3.3	35,932	-0.01%
2022/08/02	0.1	108.00	3.2	107.69	108.00	-3.1	35,709	-0.01%
2022/08/01	0	0.00	9	109.00	109.00	-9	35,441	-0.03%
2022/07/29	1	108.50	1	108.50	109.00	0	35,652	0.00%
2022/07/28	3	108.67	1	108.50	108.50	2	35,867	0.01%
2022/07/27	3	108.50	12.6	108.80	108.00	-9.6	36,003	-0.03%
2022/07/26	0	0.00	2	108.00	108.00	-2	35,778	-0.01%
2022/07/25	0	0.00	3	106.83	107.50	-3	35,635	-0.01%
2022/07/22	3.1	106.00	0	0.00	106.00	3.1	35,447	0.01%
2022/07/21	0	0.00	9	104.78	105.50	-9	35,462	-0.03%
2022/07/20	1	104.00	0	0.00	103.50	1	35,419	0.00%
2022/07/19	1.1	104.05	0	0.00	104.00	1.1	35,511	0.00%
2022/07/15	0	0.00	1	105.50	105.00	-1	35,469	0.00%
2022/07/14	0.1	105.00	7	104.36	105.00	-6.9	35,384	-0.02%
2022/07/13	2.1	103.26	8	103.00	102.50	-5.9	34,910	-0.02%
2022/07/12	6	100.08	3	100.33	100.50	3	34,569	0.01%
2022/07/11	4.1	101.13	0	0.00	101.00	4.1	34,330	0.01%
2022/07/08	3.1	102.32	4	103.38	102.00	-0.9	34,172	0.00%
2022/07/07	2	102.00	2	103.00	103.50	0	33,867	0.00%
2022/07/06	5.2	101.60	2	101.00	100.50	3.2	33,478	0.01%
2022/07/05	29	101.69	17	101.47	102.50	12	33,199	0.04%
2022/07/04	17	100.91	4	100.35	100.00	13	32,860	0.04%
2022/07/01	5.1	106.79	12	106.88	106.00	-6.9	32,262	-0.02%
2022/06/30	8.1	109.25	2	109.75	109.00	6.1	31,744	0.02%
2022/06/29	3	111.00	0	0.00	111.00	3	31,393	0.01%
2022/06/28	7	111.00	3.1	111.66	112.00	3.9	31,168	0.01%
2022/06/27	3	111.50	2	111.75	111.00	1	31,040	0.00%
2022/06/24	1	109.50	0	0.00	110.00	1	30,863	0.00%
2022/06/23	1.1	108.91	11	108.55	108.00	-9.9	30,701	-0.03%
2022/06/22	1	110.50	1	111.00	109.50	0	30,281	0.00%
2022/06/21	1	111.00	21	111.05	112.00	-20	30,597	-0.07%
2022/06/20	4.1	109.00	61	110.01	109.00	-56.9	30,276	-0.19%
2022/06/17	14	110.07	4	110.00	109.50	10	30,071	0.03%
2022/06/16	1.1	112.91	0	0.00	111.50	1.1	29,597	0.00%
2022/06/15	1	112.00	0	0.00	112.00	1	30,439	0.00%
2022/06/13	8.1	111.56	11	111.50	111.50	-2.9	30,823	-0.01%
2022/06/09	5	114.00	5	115.00	115.50	0	30,617	0.00%
2022/06/08	0	0.00	1	113.50	114.00	-1	30,518	0.00%
2022/06/07	5.2	114.19	12	114.04	113.50	-6.8	30,625	-0.02%
2022/06/06	1	114.50	4.3	115.31	115.50	-3.3	30,483	-0.01%
2022/06/02	3	114.67	1	115.50	114.00	2	30,890	0.01%
2022/06/01	5	114.20	4	114.75	114.50	1	31,010	0.00%
2022/05/31	1	111.50	11	111.77	113.00	-10	30,133	-0.03%
2022/05/30	13	109.92	1.1	109.95	110.50	11.9	28,871	0.04%
2022/05/27	1	110.00	3	110.33	110.00	-2	28,372	-0.01%
2022/05/26	0	0.00	3.3	109.49	109.00	-3.3	27,992	-0.01%
2022/05/25	0.5	109.50	12	109.79	109.50	-11.5	27,818	-0.04%
2022/05/24	1	108.00	4.2	108.98	108.00	-3.2	27,347	-0.01%
2022/05/23	0	0.00	4.1	108.61	108.00	-4.1	26,969	-0.02%
2022/05/20	1	107.50	20.4	107.47	107.00	-19.4	26,832	-0.07%
2022/05/19	20.2	106.99	7	106.43	107.50	13.2	26,456	0.05%
2022/05/18	1	107.00	19.1	106.58	107.00	-18.1	26,023	-0.07%
2022/05/17	0.5	105.00	12	104.54	105.00	-11.5	25,518	-0.05%
2022/05/16	0.1	104.00	2	104.00	104.50	-1.9	25,323	-0.01%
2022/05/13	0	0.00	2	103.50	104.00	-2	25,172	-0.01%
2022/05/12	7	102.57	0	0.00	102.00	7	25,217	0.03%
2022/05/11	0.3	103.50	2	103.50	103.00	-1.7	25,124	-0.01%
2022/05/10	0.4	103.88	0	0.00	104.00	0.4	25,133	0.00%
2022/05/09	1.2	103.50	12	103.08	104.00	-10.8	25,217	-0.04%
2022/05/06	4	102.75	1	102.50	104.00	3	25,527	0.01%
2022/05/05	0	0.00	7.1	104.99	104.50	-7.1	25,631	-0.03%
2022/05/04	1	104.50	1.1	104.00	104.00	-0.1	25,602	0.00%
2022/05/03	0	0.00	2	102.50	102.50	-2	25,586	-0.01%
2022/04/28	2	101.50	0	0.00	101.50	2	26,305	0.01%
2022/04/27	2.2	100.05	1	100.50	100.00	1.2	26,323	0.00%
2022/04/26	11	100.50	0	0.00	101.00	11	26,227	0.04%
2022/04/25	9.3	100.69	3	101.00	100.50	6.3	26,131	0.02%
2022/04/22	1	102.50	0.2	103.00	103.50	0.8	25,723	0.00%
2022/04/21	0	0.00	1.1	103.50	103.00	-1.1	26,086	0.00%
2022/04/20	3.1	102.02	0	0.00	103.00	3.1	26,106	0.01%
2022/04/19	1.2	102.58	0	0.00	102.00	1.2	26,095	0.00%
2022/04/15	0.1	103.50	0	0.00	103.00	0.1	26,622	0.00%
2022/04/14	0	0.00	1	104.50	104.00	-1	27,070	0.00%
2022/04/13	0	0.00	1.1	103.55	104.00	-1.1	27,740	0.00%
2022/04/12	0.2	102.75	7	103.00	102.00	-6.8	29,846	-0.02%
2022/04/11	6.1	101.60	5	103.00	102.00	1.1	29,853	0.00%
2022/04/08	1	103.00	0	0.00	103.00	1	29,736	0.00%
2022/04/07	5	103.70	2	103.75	103.00	3	29,605	0.01%
2022/04/06	20.2	104.75	0	0.00	105.00	20.2	29,253	0.07%
2022/03/30	0	0.00	2	105.25	105.50	-2	28,608	-0.01%
2022/03/29	1	106.00	1	105.00	105.50	0	28,506	0.00%
2022/03/28	1	104.50	0	0.00	106.00	1	28,443	0.00%
2022/03/25	2.1	106.00	0	0.00	106.00	2.1	28,332	0.01%
2022/03/24	17	105.91	22	106.93	106.50	-5	28,289	-0.02%
2022/03/23	1	105.00	0	0.00	105.50	1	27,980	0.00%
2022/03/22	2	103.75	0	0.00	104.00	2	28,224	0.01%
2022/03/21	0	0.00	1	105.50	104.50	-1	28,256	0.00%
2022/03/18	1	106.00	0	0.00	106.00	1	28,271	0.00%
2022/03/17	0	0.00	3	103.83	104.00	-3	27,192	-0.01%
2022/03/16	3.1	100.86	0	0.00	101.50	3.1	26,806	0.01%
2022/03/15	0.1	101.50	0	0.00	101.00	0.1	26,458	0.00%
2022/03/14	0.8	103.50	0	0.00	102.50	0.8	26,525	0.00%
2022/03/10	1	103.00	2	103.00	103.00	-1	26,500	0.00%
2022/03/09	6	101.50	1	102.00	101.50	5	26,385	0.02%
2022/03/08	7.3	100.96	2	100.50	101.50	5.3	26,349	0.02%
2022/03/07	2	102.75	0	0.00	102.50	2	25,720	0.01%
2022/03/04	0	0.00	1	104.00	105.00	-1	25,816	0.00%
2022/03/03	0	0.00	0.1	105.50	104.50	-0.1	25,972	0.00%
2022/03/02	1	104.00	2	104.50	104.50	-1	26,143	0.00%
2022/03/01	0	0.00	1	104.00	104.50	-1	26,204	0.00%
2022/02/24	2.1	103.02	0	0.00	102.50	2.1	26,098	0.01%
2022/02/23	1	105.00	0	0.00	105.00	1	25,606	0.00%
2022/02/22	4	104.38	1	104.50	104.50	3	25,709	0.01%
2022/02/21	0	0.00	0.1	106.00	106.00	-0.1	25,784	0.00%
2022/02/18	12	105.50	0	0.00	105.50	12	25,924	0.05%
2022/02/17	2	105.50	2	106.00	106.00	0	25,998	0.00%
2022/02/16	0	0.00	2	105.00	105.50	-2	26,003	-0.01%
2022/02/15	0	0.00	1	104.50	104.00	-1	26,223	0.00%
2022/02/14	3.3	104.05	3	105.00	104.00	0.3	26,310	0.00%
2022/02/11	1	105.00	0	0.00	106.00	1	26,318	0.00%
2022/02/10	1	106.00	3	106.33	106.50	-2	26,440	-0.01%
2022/02/09	0	0.00	5	106.00	106.50	-5	26,437	-0.02%
2022/02/08	0	0.00	10.1	105.35	105.50	-10.1	26,352	-0.04%
2022/02/07	2.1	103.98	2	103.00	103.00	0.1	25,826	0.00%
2022/01/26	9	102.06	0.1	102.50	102.00	8.9	25,471	0.03%
2022/01/25	0	0.00	3	102.67	103.00	-3	25,257	-0.01%
2022/01/24	0.4	103.21	19	102.92	103.00	-18.7	25,076	-0.07%
2022/01/21	4.1	102.01	1	102.00	102.00	3.1	24,727	0.01%
2022/01/20	16.1	103.38	0	0.00	103.00	16.1	24,415	0.07%
2022/01/19	1	103.50	7	103.00	103.50	-6	24,199	-0.02%
2022/01/18	14	103.89	0	0.00	103.50	14	24,100	0.06%
2022/01/17	13	103.88	0	0.00	103.50	13	24,204	0.05%
2022/01/14	12	103.88	1.5	103.83	103.50	10.5	24,181	0.04%
2022/01/13	1.3	104.70	1	105.50	105.50	0.3	24,050	0.00%
2022/01/12	3	104.17	0	0.00	104.50	3	24,214	0.01%
2022/01/11	6.1	104.10	0	0.00	104.50	6.1	24,338	0.03%
2022/01/10	2	104.75	0	0.00	104.50	2	24,605	0.01%
2022/01/07	4	106.50	3	106.33	106.50	1	24,846	0.00%
2022/01/06	3.1	107.16	0	0.00	107.00	3.1	24,497	0.01%
2022/01/05	8	108.56	21.5	108.36	109.00	-13.5	23,990	-0.06%
2022/01/04	1.1	103.50	5	104.00	103.50	-3.9	22,264	-0.02%
2022/01/03	4.2	103.62	0	0.00	103.00	4.2	22,420	0.02%
2021/12/30	1	104.00	0	0.00	104.00	1	22,693	0.00%
2021/12/29	0.1	105.00	0	0.00	105.00	0.1	23,058	0.00%
2021/12/28	1.1	105.00	0	0.00	105.50	1.1	23,528	0.00%
2021/12/27	1	104.50	1	104.50	104.50	0	23,690	0.00%
2021/12/24	0	0.00	1	105.00	104.00	-1	24,112	0.00%
2021/12/23	0	0.00	1.1	103.59	104.00	-1.1	24,295	0.00%
2021/12/22	0.1	104.00	1	104.00	103.50	-0.9	24,599	0.00%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	7	103.00	0	0.00	103.00	7	24,788	0.03%
2021/12/17	2	103.25	0	0.00	103.50	2	24,743	0.01%
2021/12/16	4.1	103.77	0	0.00	103.50	4.1	24,530	0.02%
2021/12/14	0	0.00	2	104.25	104.50	-2	24,867	-0.01%
2021/12/13	1.1	105.00	0	0.00	104.50	1.1	24,882	0.00%
2021/12/10	2	105.00	2	105.50	105.00	0	25,648	0.00%
2021/12/09	1	105.50	0	0.00	106.00	1	25,628	0.00%
2021/12/08	3	105.51	1	105.50	105.00	2	25,632	0.01%
2021/12/07	2	105.75	0.1	106.00	106.00	1.9	25,267	0.01%
2021/12/06	1.1	106.45	2.7	106.69	106.50	-1.6	25,185	-0.01%
2021/12/03	2	105.50	0	0.00	105.00	2	25,281	0.01%
2021/12/02	1	105.00	1	107.00	105.00	0	25,365	0.00%
2021/12/01	0	0.00	3	105.50	105.50	-3	25,219	-0.01%
2021/11/30	1	104.50	0	0.00	103.50	1	25,243	0.00%
2021/11/29	7	103.71	2	105.25	103.50	5	24,913	0.02%
2021/11/26	2	103.50	0	0.00	103.50	2	24,820	0.01%
2021/11/25	2	105.00	0	0.00	105.00	2	24,927	0.01%
2021/11/24	4	105.13	0	0.00	105.50	4	24,868	0.02%
2021/11/23	13.2	106.05	0	0.00	106.00	13.2	24,601	0.05%
2021/11/22	0	0.00	2	107.00	106.50	-2	24,446	-0.01%
2021/11/19	6.8	107.08	2	107.00	106.50	4.8	24,384	0.02%
2021/11/18	6	106.83	1	107.00	107.00	5	24,337	0.02%
2021/11/17	3.1	107.03	1	107.00	107.00	2.1	24,205	0.01%
2021/11/15	1.1	109.45	2	108.75	108.00	-1	24,775	0.00%
2021/11/12	0	0.00	3.1	108.64	109.00	-3.1	24,877	-0.01%
2021/11/11	3	107.67	2	108.50	107.50	1	24,858	0.00%
2021/11/10	1.2	109.00	3	108.50	109.00	-1.8	25,126	-0.01%
2021/11/09	2	107.25	0	0.00	108.00	2	25,521	0.01%
2021/11/08	5	107.00	2	107.00	107.50	3	25,431	0.01%
2021/11/05	5	108.10	2	108.50	109.00	3	25,877	0.01%
2021/11/04	2	108.00	0	0.00	108.00	2	26,297	0.01%
2021/11/03	3	107.83	10	108.00	107.50	-7	26,495	-0.03%
2021/11/02	3.1	107.68	2	107.75	107.50	1.1	26,978	0.00%
2021/11/01	2	107.25	0	0.00	106.50	2	26,974	0.01%
2021/10/29	14	107.32	2	107.25	107.00	12	27,025	0.04%
2021/10/28	1	109.00	7	108.14	108.50	-6	27,041	-0.02%
2021/10/27	1	108.00	0	0.00	108.00	1	27,205	0.00%
2021/10/26	1	109.00	1	109.00	109.00	0	27,413	0.00%
2021/10/25	1	108.50	48	108.00	108.00	-47	27,459	-0.17%
2021/10/20	1	106.50	0	0.00	107.50	1	27,916	0.00%
2021/10/19	12	107.04	1	108.00	107.00	11	27,785	0.04%
2021/10/18	7.1	109.42	2	109.75	107.50	5.1	28,334	0.02%
2021/10/15	4	108.88	3	109.00	109.50	1	28,682	0.00%
2021/10/13	2	105.00	0	0.00	105.50	2	28,537	0.01%
2021/10/12	1	105.00	0	0.00	105.00	1	28,786	0.00%
2021/10/08	0	0.00	1	107.50	108.00	-1	29,185	0.00%
2021/10/07	0	0.00	10	106.45	107.00	-10	29,179	-0.03%
2021/10/06	0	0.00	2	104.50	103.00	-2	29,150	-0.01%
2021/10/05	9.8	101.54	0	0.00	101.50	9.8	28,786	0.03%
2021/10/04	5	103.00	8.3	102.83	103.00	-3.3	28,567	-0.01%
2021/10/01	10	103.35	1	103.00	103.00	9	28,543	0.03%
2021/09/30	1	105.00	0	0.00	105.00	1	28,439	0.00%
2021/09/29	5	105.00	0	0.00	105.00	5	28,792	0.02%
2021/09/28	2	106.25	2.3	107.00	106.50	-0.3	29,592	0.00%
2021/09/27	0.1	108.00	0	0.00	107.50	0.1	29,497	0.00%
2021/09/24	2	107.25	4	107.75	107.50	-2	29,530	-0.01%
2021/09/23	0.1	107.00	0	0.00	106.50	0.1	29,793	0.00%
2021/09/22	5	106.50	0	0.00	107.00	5	29,774	0.02%
2021/09/17	1	109.00	0	0.00	108.50	1	29,528	0.00%
2021/09/16	3.2	108.02	0	0.00	107.50	3.2	29,476	0.01%
2021/09/15	1.1	109.91	4	109.75	108.50	-2.9	29,612	-0.01%
2021/09/14	1	107.50	1.8	107.28	107.50	-0.8	29,019	0.00%
2021/09/13	1	107.00	2	106.75	106.50	-1	29,065	0.00%
2021/09/10	1	108.00	0	0.00	108.00	1	29,390	0.00%
2021/09/09	1	107.00	0	0.00	107.00	1	29,660	0.00%
2021/09/08	33.2	109.31	2	107.00	107.50	31.2	29,623	0.11%
2021/09/07	4	108.88	6	108.50	108.50	-2	29,547	-0.01%
2021/09/06	6	111.25	29	111.50	111.00	-23	29,553	-0.08%
2021/09/03	5.2	111.81	23	112.07	112.50	-17.8	29,849	-0.06%
2021/09/02	3	111.67	37	111.64	111.50	-34	29,768	-0.11%
2021/09/01	1	111.00	2.2	110.75	111.00	-1.2	29,654	0.00%
2021/08/31	0	0.00	1	109.00	111.00	-1	29,587	0.00%
2021/08/30	0	0.00	2	108.50	109.00	-2	29,418	-0.01%
2021/08/27	0	0.00	2	107.75	108.00	-2	29,666	-0.01%
2021/08/26	2.1	107.26	2	108.00	107.50	0.1	29,835	0.00%
2021/08/25	0	0.00	1	108.50	108.50	-1	30,168	0.00%
2021/08/24	0	0.00	1	109.00	109.00	-1	30,304	0.00%
2021/08/23	2	106.50	7.1	106.78	107.50	-5.1	30,576	-0.02%
2021/08/20	1	104.50	0	0.00	104.50	1	30,649	0.00%
2021/08/19	6.1	103.99	1	105.50	103.00	5.1	31,163	0.02%
2021/08/18	3	106.17	3	104.83	107.00	0	30,717	0.00%
2021/08/17	4.1	106.99	1	107.00	106.50	3.1	31,031	0.01%
2021/08/16	1	107.00	1	107.50	107.50	0	31,124	0.00%
2021/08/13	3.1	109.00	4	109.25	109.00	-0.9	31,441	0.00%
2021/08/12	3	109.17	1	108.00	109.00	2	31,378	0.01%
2021/08/11	5	107.20	1	107.00	109.00	4	31,859	0.01%
2021/08/10	10	109.45	1	108.50	108.50	9	32,440	0.03%
2021/08/09	1	112.00	0	0.00	112.00	1	33,341	0.00%
2021/08/06	6	112.75	0	0.00	112.50	6	33,684	0.02%
2021/08/05	0	0.00	6	111.00	112.00	-6	34,169	-0.02%
2021/08/04	0	0.00	1	112.50	112.00	-1	36,329	0.00%
2021/08/03	2.1	111.52	1	112.00	111.50	1.1	37,309	0.00%
2021/08/02	0	0.00	6	111.50	113.00	-6	37,640	-0.02%
2021/07/30	3	110.33	4	110.88	110.00	-1	38,246	0.00%
2021/07/29	5	111.00	0	0.00	111.00	5	38,400	0.01%
2021/07/28	2	109.00	1	110.50	110.50	1	39,142	0.00%
2021/07/27	0	0.00	2.1	111.50	111.50	-2.1	40,042	-0.01%
2021/07/26	8	109.38	2	110.50	110.00	6	40,774	0.01%
2021/07/23	3.1	110.84	0	0.00	110.50	3.1	40,978	0.01%
2021/07/22	2.1	109.57	3	111.50	110.50	-0.9	41,267	0.00%
2021/07/21	3	113.33	4	114.25	112.50	-1	41,185	0.00%
2021/07/20	3.8	115.00	0.2	115.50	114.50	3.6	40,817	0.01%
2021/07/19	8	116.94	2	116.75	116.50	6	41,033	0.01%
2021/07/16	3	118.50	2	119.25	119.50	1	41,627	0.00%
2021/07/15	4	118.00	7.8	118.61	119.50	-3.8	41,646	-0.01%
2021/07/14	0.1	116.50	0.5	117.00	116.00	-0.4	41,038	0.00%
2021/07/13	1	117.00	11.5	116.91	116.50	-10.5	41,122	-0.03%
2021/07/12	0	0.00	3	115.00	115.00	-3	41,396	-0.01%
2021/07/09	5.3	113.72	0	0.00	114.00	5.3	41,770	0.01%
2021/07/07	3.1	115.19	0.1	115.50	115.00	3	42,614	0.01%
2021/07/06	3	117.00	34.1	115.87	116.50	-31.1	43,302	-0.07%
2021/07/05	1	114.50	15.3	114.66	117.00	-14.3	43,911	-0.03%
2021/07/02	3	111.83	21	112.00	111.50	-18	43,223	-0.04%
2021/06/30	1	113.00	14	112.32	112.00	-13	43,940	-0.03%
2021/06/29	13.2	112.00	1	112.00	111.50	12.2	45,039	0.03%
2021/06/28	3	111.67	0	0.00	111.50	3	46,909	0.01%
2021/06/25	12	113.96	5	113.80	113.00	7	47,286	0.01%
2021/06/24	0	0.00	6	113.00	113.00	-6	47,379	-0.01%
2021/06/23	0.4	110.50	4	111.00	111.50	-3.6	47,741	-0.01%
2021/06/22	3	108.50	15	109.50	108.50	-12	48,354	-0.02%
2021/06/21	42	109.54	15.2	109.01	108.50	26.8	49,335	0.05%
2021/06/18	1.1	112.05	2	112.25	111.50	-0.9	50,635	0.00%
2021/06/17	2.1	110.76	0	0.00	113.00	2.1	51,947	0.00%
2021/06/16	1.2	112.01	2	112.00	111.50	-0.8	54,351	0.00%
2021/06/15	4	112.50	0	0.00	113.00	4	56,251	0.01%
2021/06/11	10	113.50	3	113.50	113.50	7	58,242	0.01%
2021/06/10	0	0.00	3	111.00	110.50	-3	59,189	-0.01%
2021/06/09	1	109.50	0.2	110.00	109.50	0.8	60,027	0.00%
2021/06/08	0	110.50	0	0.00	110.50	0	61,243	0.00%
2021/06/07	2	110.01	0	0.00	110.50	2	62,197	0.00%
2021/06/04	0.2	110.50	5	110.80	112.00	-4.8	62,654	-0.01%
2021/06/03	4	111.75	0	0.00	111.00	4	62,906	0.01%
2021/06/02	3	112.33	1	111.00	112.00	2	63,414	0.00%
2021/06/01	2	114.50	1.1	114.00	114.50	0.9	64,306	0.00%
2021/05/31	3	112.33	16.2	113.28	113.50	-13.2	65,255	-0.02%
2021/05/28	0	0.00	11	110.91	111.00	-11	66,126	-0.02%
2021/05/27	1	108.50	0	0.00	109.50	1	66,575	0.00%
2021/05/26	4	111.25	0	0.00	111.50	4	67,559	0.01%
2021/05/25	27	111.00	33	112.44	112.00	-6	69,013	-0.01%
2021/05/24	6	109.33	0	0.00	109.50	6	69,079	0.01%
2021/05/21	0	0.00	2	109.25	109.50	-2	69,408	0.00%
2021/05/20	2	106.00	0	0.00	106.00	2	69,516	0.00%
2021/05/19	4.6	105.52	1	105.00	105.00	3.6	70,236	0.01%
2021/05/18	4.3	103.14	3	102.50	107.00	1.3	70,231	0.00%
2021/05/17	6.1	99.51	3	100.33	98.20	3.1	70,387	0.00%
2021/05/14	3	104.83	5.7	104.56	104.50	-2.7	70,236	0.00%
2021/05/13	3.4	103.59	4	102.13	103.00	-0.6	70,571	0.00%
2021/05/12	11.2	101.58	24	101.75	102.00	-12.8	70,334	-0.02%
2021/05/11	11	108.95	37	108.20	107.00	-26	69,233	-0.04%
2021/05/10	6	113.33	9	114.50	113.00	-3	69,994	0.00%
2021/05/07	1	116.00	9.5	116.49	117.50	-8.5	72,312	-0.01%
2021/05/06	4.3	112.47	1	112.50	112.50	3.3	73,359	0.00%
2021/05/05	13	111.19	13	111.92	110.00	0	74,195	0.00%
2021/05/04	6	109.92	3	110.00	108.50	3	75,249	0.00%
2021/05/03	40.1	113.96	33	112.55	112.50	7.1	76,133	0.01%
2021/04/29	37	117.45	32	117.95	116.00	5	78,603	0.01%
2021/04/28	2.4	117.58	2.3	117.50	117.00	0.1	79,282	0.00%
2021/04/27	54	119.69	0	0.00	118.50	54	80,842	0.07%
2021/04/26	9	118.00	1	119.00	117.50	8	81,368	0.01%
2021/04/23	22	118.00	1	117.00	119.00	21	82,262	0.03%
2021/04/22	12.1	118.54	10.5	118.45	117.50	1.6	84,441	0.00%
2021/04/21	14.5	120.27	3	120.50	120.00	11.5	88,574	0.01%
2021/04/20	3	121.50	0	0.00	122.00	3	89,305	0.00%
2021/04/19	3	121.83	1	121.50	121.50	2	90,633	0.00%
2021/04/16	2	122.75	11.4	123.13	123.50	-9.4	91,260	-0.01%
2021/04/15	2.2	120.55	0	0.00	121.00	2.2	92,273	0.00%
2021/04/14	8	121.13	2	121.50	121.50	6	93,500	0.01%
2021/04/13	1	121.50	3	122.50	122.50	-2	96,281	0.00%
2021/04/12	9	120.72	1	121.00	120.50	8	99,322	0.01%
2021/04/09	24.1	120.84	0	0.00	120.00	24.1	102,027	0.02%
2021/04/08	7	122.14	17	122.53	122.50	-10	101,224	-0.01%
2021/04/07	12	123.00	2	124.00	123.50	10	101,243	0.01%
2021/04/06	3.3	122.85	4	123.00	122.50	-0.7	101,439	0.00%
2021/04/01	31	123.00	36	123.79	121.50	-5	101,864	0.00%
2021/03/31	12	124.63	163	125.44	124.00	-151	102,143	-0.15%	大賣/鉅額交易
2021/03/30	1	130.00	2	129.50	129.50	-1	100,661	0.00%
2021/03/29	13	128.00	3	128.17	128.50	10	100,823	0.01%
2021/03/26	7	126.71	5	126.00	126.50	2	101,700	0.00%
2021/03/25	6.3	128.03	5	127.80	126.50	1.3	101,299	0.00%
2021/03/24	12	128.96	56	129.24	128.00	-44	100,686	-0.04%
2021/03/23	27	132.48	31.3	133.16	130.50	-4.3	99,806	0.00%
2021/03/22	12	127.88	38.3	126.77	130.00	-26.3	98,701	-0.03%
2021/03/19	31.7	124.94	76.3	124.56	123.50	-44.6	97,546	-0.05%
2021/03/18	25	129.92	40.3	130.16	129.50	-15.3	95,637	-0.02%
2021/03/17	25	126.98	43.8	124.95	126.00	-18.8	94,357	-0.02%
2021/03/16	8.1	122.50	24.9	122.53	123.00	-16.8	92,873	-0.02%
2021/03/15	5.2	119.88	34.2	120.13	121.00	-29.1	92,452	-0.03%
2021/03/12	25.4	119.35	10.7	119.59	120.00	14.7	93,263	0.02%
2021/03/11	45.5	116.79	44.1	116.58	117.00	1.4	94,385	0.00%
2021/03/10	40.2	115.50	65.3	115.97	115.50	-25.2	93,926	-0.03%
2021/03/09	3	113.00	6	114.33	115.00	-3	93,640	0.00%
2021/03/08	75.2	114.67	1	116.00	113.50	74.2	93,481	0.08%
2021/03/05	143.5	115.37	10.2	115.44	115.00	133.3	92,985	0.14%	大買/鉅額交易
2021/03/04	31	113.94	1	114.50	114.50	30	92,545	0.03%
2021/03/03	33	112.67	34.1	113.53	115.50	-1.1	91,575	0.00%
2021/03/02	1	112.50	1	112.50	112.00	0	90,689	0.00%
2021/02/26	20	113.20	13.1	112.54	112.00	6.9	90,179	0.01%
2021/02/25	18.2	115.80	19.6	115.74	116.50	-1.4	88,553	0.00%
2021/02/24	7	111.64	6	112.67	110.50	1	87,097	0.00%
2021/02/23	4.2	109.55	35	109.39	111.50	-30.9	86,598	-0.04%
2021/02/22	23	112.22	25	111.72	111.00	-2	86,137	0.00%
2021/02/19	36.2	110.41	11	110.36	110.00	25.2	85,645	0.03%
2021/02/18	4	113.25	11	114.00	113.00	-7	84,850	-0.01%
2021/02/17	7.2	114.22	0.4	115.00	114.00	6.8	84,908	0.01%
2021/02/05	24	114.04	112	113.62	113.50	-88	83,928	-0.10%	大賣/
2021/02/04	5.3	113.82	12	115.00	114.00	-6.7	83,134	-0.01%
2021/02/03	4	115.88	24.9	116.06	116.50	-20.9	82,680	-0.03%
2021/02/02	1	115.00	9.4	116.61	116.50	-8.4	82,107	-0.01%
2021/02/01	11.2	109.38	41	109.99	113.00	-29.8	81,389	-0.04%
2021/01/29	37.1	114.55	24	114.75	111.50	13.1	79,640	0.02%
2021/01/28	13.5	118.87	31.2	118.77	118.50	-17.7	76,874	-0.02%
2021/01/27	12.2	123.54	13.8	123.37	123.00	-1.7	75,136	0.00%
2021/01/26	18	123.22	6	122.50	122.00	12	73,916	0.02%
2021/01/25	15	121.27	48	119.25	123.00	-33	72,070	-0.05%
2021/01/22	46.6	120.14	50.5	120.92	121.50	-4	70,174	-0.01%
2021/01/21	14.2	116.11	25	116.88	117.00	-10.8	67,021	-0.02%
2021/01/20	16.1	117.71	4.8	115.96	114.50	11.3	66,129	0.02%
2021/01/19	30.1	115.35	23.2	115.64	115.00	6.9	64,197	0.01%
2021/01/18	72	112.67	104	113.63	114.00	-32	63,005	-0.05%	大賣/
2021/01/15	44.2	116.41	45.2	116.19	115.50	-1	61,737	0.00%
2021/01/14	18.4	113.47	75	112.65	116.00	-56.6	59,302	-0.10%
2021/01/13	161	105.63	51	105.65	106.50	110	54,542	0.20%	大買/鉅額交易
2021/01/12	25	104.02	11	105.14	104.00	14	53,983	0.03%
2021/01/11	62	107.48	52.2	107.89	107.50	9.8	53,647	0.02%
2021/01/08	63.4	108.06	66.4	108.51	108.00	-3	53,291	-0.01%
2021/01/07	78	106.85	62	106.95	107.00	16	51,832	0.03%
2021/01/06	89	106.57	103	107.03	105.00	-14	50,561	-0.03%	大賣/
2021/01/05	92.2	102.90	109.9	103.42	104.00	-17.7	47,274	-0.04%	大賣/
2021/01/04	46	96.08	36	96.38	99.90	10	44,037	0.02%
2020/12/31	36	91.75	3.5	91.67	92.00	32.5	40,427	0.08%
2020/12/30	52.5	91.02	16	91.01	91.60	36.5	40,179	0.09%
2020/12/29	6.2	90.59	56	90.54	90.40	-49.8	39,796	-0.13%
2020/12/28	18.2	92.36	16	92.23	91.80	2.2	39,355	0.01%
2020/12/25	74.3	91.46	37	91.62	91.80	37.3	38,556	0.10%
2020/12/24	19	89.38	5	89.48	89.60	14	37,188	0.04%
2020/12/23	6	89.03	22	88.82	88.80	-16	37,032	-0.04%
2020/12/22	57.4	88.28	19	88.74	87.70	38.4	36,732	0.10%
2020/12/21	3	87.87	13	88.32	88.00	-10	36,124	-0.03%
2020/12/18	3	87.90	1	87.90	87.70	2	35,941	0.01%
2020/12/17	1	87.70	1	88.10	87.80	0	35,866	0.00%
2020/12/16	6	87.67	3	87.93	88.20	3	35,716	0.01%
2020/12/15	16.2	87.76	0	0.00	87.10	16.2	35,463	0.05%
2020/12/14	3.2	88.43	4	88.58	87.70	-0.8	35,162	0.00%
2020/12/11	13	87.18	3	87.77	87.60	10	34,666	0.03%
2020/12/10	28.1	87.94	0	0.00	87.70	28.1	33,930	0.08%
2020/12/09	6	88.72	5	88.72	89.00	1	33,480	0.00%
2020/12/08	28.1	88.46	46	88.18	87.60	-17.9	32,621	-0.05%
2020/12/07	53.1	86.13	36	85.57	87.90	17.1	31,140	0.05%
2020/12/04	8	82.88	4	83.00	82.90	4	28,798	0.01%
2020/12/03	0	0.00	2	82.10	82.00	-2	28,368	-0.01%
2020/12/02	2	82.50	0	0.00	82.70	2	28,204	0.01%
2020/12/01	0	0.00	3.1	82.40	82.90	-3.1	28,227	-0.01%
2020/11/30	1	82.50	0	0.00	82.30	1	28,504	0.00%
2020/11/26	0	0.00	1	82.90	83.00	-1	27,869	0.00%
2020/11/24	4	82.05	0	0.00	82.00	4	27,853	0.01%
2020/11/23	0	0.00	5	82.90	82.90	-5	27,877	-0.02%
2020/11/20	3	82.43	3	82.47	82.50	0	27,738	0.00%
2020/11/19	0	0.00	1	82.90	82.90	-1	27,618	0.00%
2020/11/17	2	83.20	7	82.79	83.00	-5	27,491	-0.02%
2020/11/16	11	82.37	13	82.51	82.60	-2	27,885	-0.01%
2020/11/13	6	81.88	21	81.70	81.40	-15	27,577	-0.05%
2020/11/12	52	81.45	17	81.82	81.90	35	27,494	0.13%
2020/11/11	0	0.00	4	81.30	81.60	-4	27,213	-0.01%
2020/11/10	2	80.70	4	80.90	80.80	-2	27,174	-0.01%
2020/11/09	2	80.75	18	80.95	81.20	-16	28,235	-0.06%
2020/11/06	1	79.60	14	79.59	79.70	-13	28,321	-0.05%
2020/11/04	2	78.70	1	79.20	78.80	1	29,073	0.00%
2020/11/03	2	78.20	5	78.50	78.30	-3	29,122	-0.01%
2020/11/02	3	77.67	0	0.00	78.30	3	29,432	0.01%
2020/10/30	2	77.20	1	77.70	77.50	1	29,600	0.00%
2020/10/29	10	77.34	7	77.81	78.00	3	29,550	0.01%
2020/10/28	4	78.88	0	0.00	78.30	4	30,059	0.01%
2020/10/27	3	79.63	4	79.90	80.00	-1	30,234	0.00%
2020/10/23	0	0.00	2	80.90	80.70	-2	31,049	-0.01%
2020/10/22	1	80.60	0	0.00	80.80	1	32,073	0.00%
2020/10/21	44	81.31	2	80.90	80.40	42	32,779	0.13%
2020/10/20	12	81.35	9	81.71	81.40	3	33,058	0.01%
2020/10/19	16	80.06	35	80.41	81.30	-19	33,610	-0.06%
2020/10/16	4	79.30	6	79.17	78.60	-2	33,408	-0.01%
2020/10/15	0	0.00	6	78.30	78.10	-6	33,847	-0.02%
2020/10/14	2	78.10	0	0.00	78.00	2	34,602	0.01%
2020/10/13	2	78.80	2	78.95	78.90	0	34,800	0.00%
2020/10/12	1	78.50	4	78.63	78.70	-3	35,259	-0.01%
2020/10/08	1.4	77.86	1	78.00	78.00	0.4	35,425	0.00%
2020/10/07	3	77.40	5	77.50	77.40	-2	35,744	-0.01%
2020/10/06	2	77.70	3	78.07	77.80	-1	36,066	0.00%
2020/10/05	1	77.60	7	78.36	77.70	-6	36,653	-0.02%
2020/09/30	3	77.60	0.3	77.60	77.40	2.7	37,159	0.01%
2020/09/29	7	77.86	5	77.84	77.00	2	37,455	0.01%
2020/09/28	0	0.00	10.4	76.18	76.90	-10.4	37,793	-0.03%
2020/09/25	3.4	74.45	0	0.00	74.30	3.4	38,001	0.01%
2020/09/24	8	75.24	1	75.20	75.00	7	38,076	0.02%
2020/09/23	1	76.90	0	0.00	76.70	1	37,687	0.00%
2020/09/22	5	76.98	13	76.89	76.80	-8	38,132	-0.02%
2020/09/21	4	77.58	0	0.00	77.40	4	38,706	0.01%
2020/09/18	4	77.75	0	0.00	77.60	4	40,000	0.01%
2020/09/17	6	78.20	2	78.10	78.10	4	40,947	0.01%
2020/09/16	0	0.00	1	78.80	78.80	-1	41,362	0.00%
2020/09/15	1	79.00	3	79.30	79.10	-2	41,339	0.00%
2020/09/14	24	79.34	11	79.08	79.40	13	41,646	0.03%
2020/09/10	4	78.00	3	78.50	78.50	1	41,523	0.00%
2020/09/08	0	0.00	1	77.60	77.50	-1	41,473	0.00%
2020/09/07	2	77.30	2	76.90	77.30	0	41,611	0.00%
2020/09/04	4	76.80	4.1	76.82	76.90	-0.1	41,954	0.00%
2020/09/03	6	78.18	4	78.18	77.70	2	41,789	0.00%
2020/09/02	3	77.07	12	77.18	77.80	-9	41,734	-0.02%
2020/09/01	1	76.80	0	0.00	77.00	1	42,211	0.00%
2020/08/31	1	77.70	0	0.00	76.90	1	42,474	0.00%
2020/08/28	3	77.63	2	77.80	77.50	1	42,692	0.00%
2020/08/27	2	77.90	0	0.00	77.50	2	42,988	0.00%
2020/08/26	0	0.00	30.8	78.21	78.20	-30.8	43,281	-0.07%
2020/08/25	1	78.10	0	0.00	78.30	1	43,441	0.00%
2020/08/24	12	77.88	0	0.00	77.60	12	43,891	0.03%
2020/08/21	4	77.85	27	78.05	78.20	-23	43,964	-0.05%
2020/08/20	29	77.31	6	77.42	77.10	23	43,929	0.05%
2020/08/19	1	79.90	0	0.00	79.30	1	43,368	0.00%
2020/08/18	4	79.90	2	79.95	79.80	2	43,283	0.00%
2020/08/17	5	80.18	1	80.10	80.20	4	43,604	0.01%
2020/08/14	1	80.30	1	80.00	80.40	0	43,618	0.00%
2020/08/13	11	79.77	1	81.00	79.50	10	43,559	0.02%
2020/08/12	2	80.80	14	81.19	81.40	-12	42,948	-0.03%
2020/08/11	5	80.10	0.1	80.00	79.80	4.9	43,139	0.01%
2020/08/10	0	0.00	5	80.44	80.50	-5	43,407	-0.01%
2020/08/07	1	79.10	0	0.00	78.30	1	43,275	0.00%
2020/08/06	32	78.84	4	79.40	79.00	28	43,625	0.06%
2020/08/05	2	78.00	2	78.20	77.90	0	43,829	0.00%
2020/08/04	0	0.00	1	78.00	78.10	-1	44,340	0.00%
2020/08/03	3	77.57	0	0.00	77.10	3	44,597	0.01%
2020/07/31	0	0.00	2	79.20	78.40	-2	44,108	0.00%
2020/07/30	1.8	78.09	0	0.00	78.00	1.8	43,832	0.00%
2020/07/29	11	78.51	0	0.00	78.00	11	43,666	0.03%
2020/07/28	3	77.93	10	80.39	78.40	-7	43,848	-0.02%
2020/07/27	5	78.48	0.2	78.10	78.00	4.8	43,342	0.01%
2020/07/24	5	80.64	1	80.60	80.00	4	42,760	0.01%
2020/07/23	12	81.88	11	81.91	82.10	1	42,348	0.00%
2020/07/22	7	85.50	2	85.60	85.90	5	41,517	0.01%
2020/07/21	21	85.39	2	85.35	85.30	19	40,594	0.05%
2020/07/20	7	85.77	0	0.00	86.80	7	39,798	0.02%
2020/07/17	20	87.70	3	88.37	88.00	17	39,066	0.04%
2020/07/16	1	87.10	2	87.55	87.60	-1	39,095	0.00%
2020/07/14	0	0.00	1	87.10	86.30	-1	39,163	0.00%
2020/07/13	4	85.85	4	86.20	86.70	0	39,298	0.00%
2020/07/10	6	85.22	1	85.70	84.80	5	39,392	0.01%
2020/07/09	7	86.29	12	86.14	86.20	-5	39,134	-0.01%
2020/07/08	2.2	86.85	1	86.80	87.00	1.2	38,728	0.00%
2020/07/07	0	0.00	2	86.35	87.00	-2	38,430	-0.01%
2020/07/06	0	0.00	2	86.50	86.40	-2	38,484	-0.01%
2020/07/03	27	85.38	6	85.87	85.30	21	39,251	0.05%
2020/07/02	5	84.84	38	85.61	86.00	-33	39,318	-0.08%
2020/07/01	2	87.10	2	86.55	85.90	0	39,567	0.00%
2020/06/30	11	86.00	5	85.98	86.30	6	39,234	0.02%
2020/06/29	13	84.35	4.5	84.66	85.20	8.5	38,911	0.02%
2020/06/24	22	82.89	12	83.12	83.50	10	37,861	0.03%
2020/06/23	1	80.00	11	80.02	80.20	-10	37,387	-0.03%
2020/06/22	1	78.50	11	78.71	78.90	-10	37,269	-0.03%
2020/06/19	2	78.60	10	78.40	78.80	-8	37,883	-0.02%
2020/06/17	2	78.30	0	0.00	78.20	2	38,713	0.01%
2020/06/16	0	0.00	1	78.40	78.40	-1	40,122	0.00%
2020/06/15	2	77.30	0	0.00	77.00	2	41,533	0.00%
2020/06/12	1	77.50	1	77.30	78.00	0	42,349	0.00%
2020/06/11	6	79.48	0	0.00	78.60	6	42,992	0.01%
2020/06/10	1	79.80	3	79.73	79.90	-2	43,388	0.00%
2020/06/09	3.5	79.73	7	79.16	79.50	-3.5	44,767	-0.01%
2020/06/08	1	79.70	6	79.42	79.70	-5	45,559	-0.01%
2020/06/05	0	0.00	2	78.10	78.50	-2	45,175	0.00%
2020/06/03	4	78.00	10	78.12	78.10	-6	45,254	-0.01%
2020/06/02	0	0.00	3	76.97	77.10	-3	45,186	-0.01%
2020/06/01	1	76.40	1	76.60	76.20	0	45,106	0.00%
2020/05/29	0	0.00	3	75.53	75.80	-3	45,158	-0.01%
2020/05/28	4	75.28	6	75.57	75.30	-2	44,994	0.00%
2020/05/27	4	75.23	5	75.04	75.30	-1	45,453	0.00%
2020/05/26	1	75.00	2	74.95	74.80	-1	45,969	0.00%
2020/05/25	4	73.25	3	73.40	73.60	1	46,216	0.00%
2020/05/22	5	73.86	0	0.00	73.60	5	46,552	0.01%
2020/05/21	0	0.00	1	74.70	74.70	-1	46,325	0.00%
2020/05/20	8	74.83	326	74.51	74.50	-318	46,417	-0.69%	大賣/鉅額交易
2020/05/19	4	75.28	0	0.00	74.80	4	46,489	0.01%
2020/05/18	10	75.31	0	0.00	75.00	10	46,100	0.02%
2020/05/15	5	77.08	3	77.23	77.10	2	45,526	0.00%
2020/05/14	13	78.08	15	78.41	78.20	-2	45,023	0.00%
2020/05/13	337	78.09	11	78.19	78.80	326	44,680	0.73%	大買/鉅額交易
2020/05/12	20	77.80	331.4	77.22	77.30	-311.4	44,565	-0.70%	大賣/鉅額交易
2020/05/11	25	78.50	23	78.13	78.90	2	44,747	0.00%
2020/05/08	295	76.50	121	76.40	76.20	174	44,242	0.39%	大買/大賣/鉅額交易
2020/05/07	162	75.01	1	75.20	75.20	161	44,308	0.36%	大買/鉅額交易
2020/05/06	5	74.42	0	0.00	74.30	5	44,218	0.01%
2020/05/05	4	74.40	1	74.20	74.10	3	44,492	0.01%
2020/05/04	11	74.67	2	74.25	74.50	9	44,768	0.02%
2020/04/30	7	76.21	18.8	76.27	77.00	-11.8	44,694	-0.03%
2020/04/29	0.1	75.70	5	75.78	75.60	-4.9	44,975	-0.01%
2020/04/28	2	75.00	0	0.00	75.20	2	45,609	0.00%
2020/04/27	1	74.90	1	74.80	74.90	0	47,798	0.00%
2020/04/24	0	0.00	1	74.00	73.80	-1	47,910	0.00%
2020/04/23	5	74.44	1	75.00	74.00	4	48,896	0.01%
2020/04/22	3	73.70	2	72.70	73.90	1	48,768	0.00%
2020/04/21	13	74.53	5	73.78	73.50	8	48,703	0.02%
2020/04/20	2	76.30	1	76.00	76.20	1	48,171	0.00%
2020/04/17	3	75.97	19.8	76.29	75.80	-16.8	48,024	-0.03%
2020/04/16	6	74.43	13	74.69	74.00	-7	47,392	-0.01%
2020/04/15	19	74.20	0	0.00	74.10	19	47,157	0.04%
2020/04/14	3	74.03	1	74.00	74.40	2	47,387	0.00%
2020/04/13	7	73.44	14	73.16	73.10	-7	47,485	-0.01%
2020/04/10	2	73.80	10	73.60	73.90	-8	47,506	-0.02%
2020/04/09	2	74.65	0	0.00	74.00	2	47,817	0.00%
2020/04/08	17	74.52	23	74.32	75.00	-6	47,242	-0.01%
2020/04/07	2	70.95	14	71.46	71.20	-12	45,981	-0.03%
2020/04/06	3	69.63	1	69.80	70.20	2	45,466	0.00%
2020/04/01	11	70.09	2	70.00	70.00	9	44,975	0.02%
2020/03/31	4	70.10	0	0.00	69.90	4	44,733	0.01%
2020/03/30	1	69.80	3	69.67	70.00	-2	44,283	0.00%
2020/03/27	1	71.00	2	71.50	70.10	-1	43,919	0.00%
2020/03/26	1	70.80	9	71.07	71.00	-8	43,204	-0.02%
2020/03/25	5	71.92	6	71.98	71.40	-1	43,208	0.00%
2020/03/24	7	70.13	3.8	69.96	69.40	3.2	42,793	0.01%
2020/03/23	9.6	67.58	4	67.80	67.50	5.6	43,074	0.01%
2020/03/20	29	69.28	15	69.57	70.80	14	42,561	0.03%
2020/03/19	13	67.82	6	67.68	66.30	7	41,412	0.02%
2020/03/18	6.3	70.56	2	71.05	70.00	4.3	40,185	0.01%
2020/03/17	15	70.94	5	71.18	70.60	10	39,472	0.03%
2020/03/16	5	72.24	2	71.20	71.10	3	38,858	0.01%
2020/03/13	38	71.23	23	70.23	74.60	15	38,007	0.04%
2020/03/12	10	75.75	1	75.70	74.70	9	36,846	0.02%
2020/03/11	3	79.60	0	0.00	78.60	3	35,761	0.01%
2020/03/10	4	79.25	1	79.50	79.40	3	35,582	0.01%
2020/03/09	2	79.40	0	0.00	79.10	2	35,358	0.01%
2020/03/06	4	81.10	2	81.10	80.80	2	35,166	0.01%
2020/03/05	2	82.90	2	83.15	82.70	0	35,040	0.00%
2020/03/04	0	0.00	1	81.50	81.70	-1	35,049	0.00%
2020/03/03	1	80.70	6	81.07	81.00	-5	34,888	-0.01%
2020/03/02	10	79.55	0	0.00	79.20	10	34,638	0.03%
2020/02/27	6	80.63	20	80.49	80.30	-14	34,937	-0.04%
2020/02/26	14	81.27	0	0.00	81.10	14	34,982	0.04%
2020/02/25	1	80.10	21	82.10	82.30	-20	34,763	-0.06%
2020/02/24	11	80.75	0	0.00	80.70	11	34,847	0.03%
2020/02/21	7	81.80	0	0.00	81.70	7	35,036	0.02%
2020/02/20	2	83.75	1	83.30	82.80	1	36,338	0.00%
2020/02/19	4	83.08	7	84.13	83.80	-3	36,346	-0.01%
2020/02/18	6	83.30	1	83.40	83.40	5	36,642	0.01%
2020/02/17	0	0.00	1	84.00	83.90	-1	37,750	0.00%
2020/02/14	0	0.00	1	85.00	84.90	-1	38,341	0.00%
2020/02/12	0	0.00	3	84.67	85.50	-3	40,708	-0.01%
2020/02/11	3	82.93	0	0.00	82.90	3	41,559	0.01%
2020/02/10	2	82.45	2.4	80.42	82.00	-0.4	42,608	0.00%
2020/02/07	2	82.90	2	82.80	82.90	0	43,602	0.00%
2020/02/06	0.2	83.60	18.9	82.52	83.60	-18.7	45,059	-0.04%
2020/02/05	1	81.70	3	82.23	82.20	-2	46,922	0.00%
2020/02/04	3	82.37	0.2	82.60	82.20	2.8	48,200	0.01%
2020/02/03	10	81.00	10	81.40	82.20	0	48,094	0.00%
2020/01/30	28	83.85	10.1	83.71	83.10	17.9	47,070	0.04%
2020/01/20	1	92.30	1.8	92.50	92.30	-0.8	44,925	0.00%
2020/01/17	1	91.70	9.7	92.04	92.30	-8.7	44,926	-0.02%
2020/01/16	0	0.00	2	89.90	90.00	-2	44,307	0.00%
2020/01/15	0	0.00	1	90.00	89.90	-1	45,467	0.00%
2020/01/13	2	89.20	302	89.00	89.60	-300	46,698	-0.64%	大賣/鉅額交易
2020/01/10	0	0.00	3	88.47	89.00	-3	47,630	-0.01%
2020/01/09	1	87.50	0	0.00	87.10	1	48,452	0.00%
2020/01/08	4	87.23	254	86.50	86.50	-250	48,573	-0.51%	大賣/鉅額交易
2020/01/07	1	89.30	0	0.00	89.10	1	48,302	0.00%
2020/01/06	0	0.00	8.4	91.07	90.50	-8.4	48,395	-0.02%
2020/01/03	0	0.00	4	91.90	91.60	-4	48,271	-0.01%
2020/01/02	2	90.70	1	91.40	90.80	1	48,116	0.00%
2019/12/31	0	0.00	9	90.96	90.80	-9	48,193	-0.02%
2019/12/30	1	90.90	0	0.00	90.90	1	48,265	0.00%
2019/12/27	0	0.00	3	91.43	91.50	-3	48,462	-0.01%
2019/12/26	0.2	90.70	0	0.00	90.80	0.2	48,560	0.00%
2019/12/23	0	0.00	0.1	91.10	91.50	-0.1	49,552	0.00%
2019/12/20	3	91.50	0	0.00	91.10	3	49,578	0.01%
2019/12/19	15	91.40	15	91.93	92.20	0	49,260	0.00%
2019/12/18	0	0.00	4.3	92.47	92.40	-4.3	48,958	-0.01%
2019/12/17	0	0.00	40	91.13	91.60	-40	48,539	-0.08%
2019/12/16	0	0.00	5	92.06	91.60	-5	48,561	-0.01%
2019/12/13	1	91.00	8	91.55	91.00	-7	48,552	-0.01%
2019/12/12	4	91.80	4.1	91.81	91.00	-0.1	48,727	0.00%
2019/12/11	0	0.00	21	90.95	91.30	-21	48,865	-0.04%
2019/12/10	1	90.20	0	0.00	90.30	1	49,354	0.00%
2019/12/09	0	0.00	2	91.35	91.00	-2	49,715	0.00%
2019/12/06	1	89.80	0	0.00	90.50	1	49,472	0.00%
2019/12/05	165	90.23	12	90.60	89.90	153	49,467	0.31%	大買/鉅額交易
2019/12/04	32	89.16	23.4	89.01	89.50	8.6	49,622	0.02%
2019/12/03	0.4	89.80	2	89.40	90.00	-1.6	49,672	0.00%
2019/12/02	1	87.30	10	87.50	88.60	-9	49,485	-0.02%
2019/11/29	1	88.60	3	88.50	88.50	-2	49,213	0.00%
2019/11/28	0	0.00	3	90.50	89.80	-3	48,897	-0.01%
2019/11/27	2	90.65	1	89.80	90.60	1	49,237	0.00%
2019/11/26	1	90.00	16	89.83	89.90	-15	49,243	-0.03%
2019/11/25	2	89.25	0	0.00	89.60	2	48,294	0.00%
2019/11/22	34.1	91.42	6	91.40	91.40	28.1	47,978	0.06%
2019/11/21	22.1	92.02	66	91.11	92.50	-43.9	47,972	-0.09%
2019/11/20	34	91.85	26	91.90	91.90	8	47,375	0.02%
2019/11/19	11	92.52	32	92.17	92.80	-21	47,024	-0.04%
2019/11/18	0	0.00	0.1	90.00	90.50	-0.1	45,679	0.00%
2019/11/15	1	90.20	0	0.00	90.10	1	45,397	0.00%
2019/11/14	10	90.40	25	90.54	89.30	-15	45,007	-0.03%
2019/11/13	24.4	89.63	13	90.01	89.70	11.4	44,081	0.03%
2019/11/12	234	89.32	27.2	89.68	91.00	206.8	43,699	0.47%	大買/鉅額交易
2019/11/11	6	88.67	3	88.43	87.90	3	42,815	0.01%
2019/11/08	25	92.14	6	91.88	90.90	19	41,247	0.05%
2019/11/07	44	90.30	15	90.22	90.80	29	39,749	0.07%
2019/11/06	3	89.47	17.6	90.02	90.40	-14.6	38,542	-0.04%
2019/11/05	7.2	89.50	15.3	89.94	90.00	-8.1	37,282	-0.02%
2019/11/04	11	87.70	20	87.49	89.00	-9	36,054	-0.02%
2019/11/01	10	83.10	25	82.69	84.80	-15	34,294	-0.04%
2019/10/31	0	0.00	6	81.02	80.60	-6	33,093	-0.02%
2019/10/30	4	80.20	1	80.20	80.20	3	32,959	0.01%
2019/10/29	2	80.65	5	81.06	80.80	-3	32,835	-0.01%
2019/10/28	1	80.10	0	0.00	80.10	1	32,576	0.00%
2019/10/25	4	80.20	9	79.86	80.20	-5	32,470	-0.02%
2019/10/24	3	80.53	0	0.00	80.50	3	32,252	0.01%
2019/10/23	4	80.03	11	80.32	80.50	-7	32,630	-0.02%
2019/10/22	0	0.00	9	78.71	79.50	-9	32,364	-0.03%
2019/10/21	0	0.00	9	76.92	77.60	-9	31,601	-0.03%
2019/10/18	0	0.00	7	77.71	76.90	-7	31,704	-0.02%
2019/10/17	1.5	77.07	8	76.23	77.20	-6.5	30,791	-0.02%
2019/10/16	7	74.97	1	74.90	75.00	6	29,769	0.02%
2019/10/15	5	75.40	6	74.92	74.70	-1	29,704	0.00%
2019/10/14	0	0.00	118	74.29	74.50	-118	30,027	-0.39%	大賣/鉅額交易
2019/10/09	43	73.38	1.4	73.29	72.90	41.6	29,767	0.14%
2019/10/07	1	73.80	5	73.68	73.40	-4	29,759	-0.01%
2019/10/04	1	72.10	3	72.07	72.70	-2	29,672	-0.01%
2019/10/03	3	71.90	16	71.75	72.00	-13	29,708	-0.04%
2019/10/02	0.8	72.40	2	72.40	72.30	-1.2	29,572	0.00%
2019/10/01	8	72.34	0	0.00	72.60	8	29,331	0.03%
2019/09/27	0	0.00	86	73.64	73.20	-86	28,815	-0.30%
2019/09/26	2	74.55	0	0.00	74.00	2	28,901	0.01%
2019/09/25	2	74.35	62	74.50	74.80	-60	28,895	-0.21%
2019/09/24	0	0.00	2	74.95	74.90	-2	29,218	-0.01%
2019/09/23	0.1	74.60	1	74.60	74.70	-1	29,240	0.00%
2019/09/20	1	74.00	120	74.00	74.50	-119	29,577	-0.40%	大賣/鉅額交易
2019/09/19	3	73.83	140	73.60	73.50	-137	29,314	-0.47%	大賣/鉅額交易
2019/09/18	2	74.45	2	74.75	74.40	0	29,144	0.00%
2019/09/17	1.1	74.51	0	0.00	74.60	1.1	29,059	0.00%
2019/09/16	1	75.80	5	76.00	76.00	-4	29,303	-0.01%
2019/09/12	0	0.00	9	75.26	76.00	-9	29,068	-0.03%
2019/09/11	1	75.30	1	74.50	74.50	0	28,869	0.00%
2019/09/10	1	74.00	2	74.20	74.10	-1	28,884	0.00%
2019/09/09	1	74.80	0	0.00	74.70	1	29,030	0.00%
2019/09/06	4.1	75.22	2	75.65	75.00	2.1	29,372	0.01%
2019/09/05	8	74.69	7	74.59	74.90	1	29,587	0.00%
2019/09/04	5	74.20	1	74.20	74.30	4	29,815	0.01%
2019/09/03	0	0.00	2	73.75	73.60	-2	29,905	-0.01%
2019/09/02	2	74.00	6	73.85	74.00	-4	30,251	-0.01%
2019/08/30	7	73.26	7	73.17	74.20	0	30,587	0.00%
2019/08/29	4	71.93	2	72.05	71.90	2	30,724	0.01%
2019/08/28	2	72.10	1	72.10	72.40	1	31,041	0.00%
2019/08/27	6.2	72.11	0	0.00	72.20	6.2	31,307	0.02%
2019/08/26	0.8	72.50	0	0.00	72.00	0.8	31,562	0.00%
2019/08/23	2	73.45	1	73.30	73.30	1	31,812	0.00%
2019/08/22	6	73.72	5.1	73.80	73.90	0.9	32,267	0.00%
2019/08/21	0	0.00	7	73.24	73.50	-7	34,158	-0.02%
2019/08/20	11	72.65	1	72.50	72.40	10	34,127	0.03%
2019/08/19	1	72.90	1	72.90	72.40	0	34,491	0.00%
2019/08/16	3.2	71.69	6	71.88	72.00	-2.8	35,197	-0.01%
2019/08/15	104	71.70	0	0.00	71.60	104	35,147	0.30%	大買/鉅額交易
2019/08/14	3	73.33	3	73.80	72.60	0	35,268	0.00%
2019/08/12	0	0.00	2	74.20	73.70	-2	35,749	-0.01%
2019/08/08	1	73.00	4	73.33	73.10	-3	36,472	-0.01%
2019/08/07	11	72.98	0	0.00	72.90	11	37,306	0.03%
2019/08/06	11	72.95	2	72.30	73.30	9	37,843	0.02%
2019/08/05	7.2	73.32	6	73.28	72.80	1.2	37,786	0.00%
2019/08/02	15	75.92	4	76.25	75.50	11	37,404	0.03%
2019/08/01	33	78.09	1	78.00	77.90	32	37,162	0.09%
2019/07/31	22	78.50	6	77.92	78.60	16	37,041	0.04%
2019/07/30	19	78.50	22	77.81	77.80	-3	37,167	-0.01%
2019/07/29	5	78.60	1	78.20	78.40	4	37,511	0.01%
2019/07/26	39	78.67	19	78.42	78.40	20	37,626	0.05%
2019/07/25	463	78.01	32	78.68	78.60	431	37,671	1.14%	大買/鉅額交易
2019/07/24	34.5	81.14	426	81.38	81.30	-391.5	37,192	-1.05%	大賣/鉅額交易
2019/07/23	5	80.68	3	81.20	80.90	2	36,534	0.01%
2019/07/22	23	79.68	23	80.45	80.60	0	36,414	0.00%
2019/07/19	3	79.77	0	0.00	79.30	3	36,308	0.01%
2019/07/18	41	79.28	0	0.00	79.00	41	36,773	0.11%
2019/07/17	42	80.16	2	79.30	79.30	40	37,533	0.11%
2019/07/16	3.5	80.20	9	80.10	80.00	-5.5	37,702	-0.01%
2019/07/15	324	77.54	10	76.86	78.10	314	38,121	0.82%	大買/鉅額交易
2019/07/12	1	77.80	5	78.12	77.60	-4	40,175	-0.01%
2019/07/11	5	78.50	2	78.30	78.20	3	41,245	0.01%
2019/07/10	0	0.00	300	77.70	77.90	-300	42,238	-0.71%	大賣/鉅額交易
2019/07/09	2	78.20	6	78.03	77.90	-4	43,101	-0.01%
2019/07/08	2.2	78.80	0	0.00	79.00	2.2	43,727	0.01%
2019/07/05	1	78.20	2	78.10	78.20	-1	44,148	0.00%
2019/07/04	0	0.00	5	77.80	77.70	-5	44,538	-0.01%
2019/07/03	4	77.70	0	0.00	77.50	4	44,768	0.01%
2019/07/02	2	78.90	0.1	79.10	79.10	1.9	45,091	0.00%
2019/07/01	20.3	78.81	6	79.13	79.40	14.3	45,435	0.03%
2019/06/28	2.1	77.40	33	77.60	77.40	-30.9	46,469	-0.07%
2019/06/27	0	0.00	2	77.65	77.40	-2	48,925	0.00%
2019/06/26	0	0.00	1	76.30	76.30	-1	49,037	0.00%
2019/06/25	4	76.95	2	76.85	76.40	2	48,862	0.00%
2019/06/24	5	76.10	0	0.00	77.10	5	48,644	0.01%
2019/06/21	7	78.13	4.2	77.51	76.80	2.8	48,291	0.01%
2019/06/20	5	77.00	3	77.23	77.70	2	47,665	0.00%
2019/06/19	3	76.87	7	77.06	77.20	-4	47,481	-0.01%
2019/06/18	0	0.00	12	75.73	75.90	-12	46,966	-0.03%
2019/06/17	3	75.30	0	0.00	76.40	3	46,586	0.01%
2019/06/14	4	75.30	9	74.87	75.10	-5	46,296	-0.01%
2019/06/13	5	74.00	11	73.50	74.20	-6	45,938	-0.01%
2019/06/12	0	0.00	13	73.44	73.70	-13	45,892	-0.03%
2019/06/11	1	72.30	10	72.60	72.40	-9	45,480	-0.02%
2019/06/10	0	0.00	7	71.47	72.10	-7	45,277	-0.02%
2019/06/06	13	71.33	0	0.00	71.10	13	44,971	0.03%
2019/06/05	9	71.59	5	72.64	71.00	4	44,606	0.01%
2019/06/04	21	72.14	0	0.00	71.80	21	44,249	0.05%
2019/06/03	2	72.70	8	72.88	73.40	-6	43,903	-0.01%
2019/05/31	12	74.16	16	73.90	73.90	-4	43,607	-0.01%
2019/05/30	245	72.78	6	72.58	73.40	239	42,989	0.56%	大買/鉅額交易
2019/05/29	107	72.22	5	71.60	72.20	102	42,844	0.24%	大買/鉅額交易
2019/05/28	6	71.27	5	71.50	71.20	1	42,521	0.00%
2019/05/27	1	71.20	0	0.00	71.40	1	40,574	0.00%
2019/05/24	5.4	71.70	1	72.20	71.40	4.4	40,541	0.01%
2019/05/23	22.2	71.76	0	0.00	71.50	22.2	40,262	0.06%
2019/05/22	8	74.20	6	74.12	74.00	2	39,723	0.01%
2019/05/21	5.2	75.01	0	0.00	75.00	5.2	39,988	0.01%
2019/05/20	3	75.00	5	75.42	75.00	-2	39,825	-0.01%
2019/05/17	4.4	75.42	4	74.80	74.70	0.4	39,707	0.00%
2019/05/16	1.2	76.05	0	0.00	75.90	1.2	39,278	0.00%
2019/05/15	48.2	77.98	33	77.80	77.80	15.2	38,512	0.04%
2019/05/14	4.6	79.67	2	79.70	79.70	2.6	37,886	0.01%
2019/05/13	6	82.80	206	81.45	81.20	-200	37,563	-0.53%	大賣/鉅額交易
2019/05/10	9	83.81	2	84.20	83.70	7	37,575	0.02%
2019/05/09	3	85.23	2	85.00	84.30	1	37,560	0.00%
2019/05/08	7	85.86	21	85.52	85.90	-14	37,350	-0.04%
2019/05/07	2	86.25	7	86.94	86.60	-5	37,276	-0.01%
2019/05/06	111	86.04	180	84.99	84.90	-69	37,269	-0.19%	大買/大賣/
2019/05/03	1	88.00	4	88.05	88.20	-3	36,812	-0.01%
2019/05/02	116	86.69	102	86.91	86.90	14	36,616	0.04%	大買/大賣/
2019/04/30	4	86.90	14	87.66	86.90	-10	36,365	-0.03%
2019/04/29	76	87.65	2.5	88.08	87.80	73.5	36,026	0.20%
2019/04/26	74	86.62	78	87.49	87.40	-4	35,703	-0.01%
2019/04/25	19	86.05	11	86.54	86.80	8	35,423	0.02%
2019/04/24	3.4	87.72	4	87.50	86.90	-0.6	35,170	0.00%
2019/04/23	65.6	87.35	70	87.88	88.30	-4.4	34,864	-0.01%
2019/04/22	4.8	87.97	11	87.81	87.80	-6.2	34,003	-0.02%
2019/04/19	81.1	89.86	119	89.51	88.90	-37.9	33,706	-0.11%	大賣/
2019/04/18	54	94.78	84.1	94.82	91.60	-30.1	32,619	-0.09%
2019/04/17	4	91.38	10	91.57	91.80	-6	30,553	-0.02%
2019/04/16	39	90.26	31	90.60	89.90	8	29,346	0.03%
2019/04/15	1.2	89.17	8	88.80	89.30	-6.8	28,411	-0.02%
2019/04/12	3	86.13	7	85.86	86.50	-4	27,828	-0.01%
2019/04/11	1	83.40	2.8	83.86	83.80	-1.8	27,456	-0.01%
2019/04/10	102	82.41	101	83.00	83.00	1	26,990	0.00%	大買/大賣/
2019/04/09	1.2	82.08	207	82.30	82.50	-205.8	26,686	-0.77%	大賣/鉅額交易
2019/04/08	30	82.49	33.6	82.55	82.40	-3.6	26,501	-0.01%
2019/04/03	8	81.28	15	81.31	81.90	-7	25,825	-0.03%
2019/04/02	121	82.51	119	82.16	82.00	2	25,304	0.01%	大買/大賣/
2019/04/01	28	79.66	27	79.90	80.80	1	23,838	0.00%
2019/03/29	400	73.09	4	73.30	73.50	396	21,133	1.87%	大買/鉅額交易
2019/03/28	100	71.70	102	71.80	71.80	-2	21,058	-0.01%	大賣/
2019/03/25	6	71.45	0	0.00	71.20	6	21,784	0.03%
2019/03/22	1	73.00	3	73.40	73.00	-2	21,732	-0.01%
2019/03/21	0	0.00	1	73.00	73.00	-1	21,996	0.00%
2019/03/19	1	72.00	12	72.03	72.30	-11	23,024	-0.05%
2019/03/18	0	0.00	4	71.75	72.00	-4	23,226	-0.02%
2019/03/15	0	0.00	4.1	71.00	70.60	-4.1	23,470	-0.02%
2019/03/14	181.2	70.80	181	71.10	71.10	0.2	23,311	0.00%	大買/大賣/
2019/03/13	81	70.90	81	70.70	70.70	0	24,214	0.00%
2019/03/12	91.2	71.20	99	71.20	71.20	-7.8	24,353	-0.03%
2019/03/08	23	70.89	0	0.00	70.70	23	24,916	0.09%
2019/03/06	1.2	72.15	0	0.00	72.50	1.2	26,193	0.00%
2019/03/04	13	72.01	0	0.00	72.20	13	26,928	0.05%
2019/02/27	2	72.90	2	72.85	72.70	0	26,754	0.00%
2019/02/26	0	0.00	0.6	72.90	72.80	-0.6	26,722	0.00%
2019/02/25	0	0.00	11	73.13	73.40	-11	26,937	-0.04%
2019/02/21	5.1	73.70	1	73.60	73.80	4.1	27,552	0.01%
2019/02/20	2	73.80	7	73.30	73.20	-5	27,545	-0.02%
2019/02/19	1.5	71.93	7	71.94	72.00	-5.5	27,169	-0.02%
2019/02/18	0	0.00	1	71.10	71.00	-1	27,351	0.00%
2019/02/15	2	70.45	0	0.00	70.30	2	27,533	0.01%
2019/02/14	1	71.40	0	0.00	71.40	1	27,638	0.00%
2019/02/13	0	0.00	1	72.50	72.00	-1	27,733	0.00%
2019/02/12	0.2	71.70	3	71.50	72.00	-2.8	27,694	-0.01%
2019/02/11	1.2	70.08	0	0.00	69.90	1.2	27,543	0.00%
2019/01/30	2.1	69.95	1	70.30	70.00	1.1	27,311	0.00%
2019/01/29	2	69.90	1	70.50	69.90	1	27,329	0.00%
2019/01/28	1	70.80	2	70.85	70.80	-1	27,288	0.00%
2019/01/22	0	0.00	2	70.60	70.70	-2	27,933	-0.01%
2019/01/21	0	0.00	6	71.00	71.20	-6	28,393	-0.02%
2019/01/18	0	0.00	1	70.70	70.80	-1	29,728	0.00%
2019/01/17	0	0.00	1	70.50	70.40	-1	30,927	0.00%
2019/01/16	1	70.10	0	0.00	70.20	1	31,610	0.00%
2019/01/15	1	69.90	14	70.34	70.30	-13	31,959	-0.04%
2019/01/11	1	69.80	4	69.85	69.40	-3	33,547	-0.01%
2019/01/10	1	69.20	0	0.00	69.30	1	33,515	0.00%
2019/01/09	2	69.90	3	69.70	69.90	-1	33,515	0.00%
2019/01/08	1	68.40	0	0.00	68.60	1	33,510	0.00%
2019/01/07	1	69.00	0	0.00	69.30	1	33,710	0.00%
2019/01/04	2.2	67.45	1	67.90	67.60	1.2	33,606	0.00%
2019/01/03	17	69.05	0	0.00	68.90	17	33,646	0.05%
2019/01/02	2	71.30	0	0.00	70.10	2	33,501	0.01%
2018/12/28	0.2	70.80	0	0.00	70.80	0.2	33,856	0.00%
2018/12/27	1	71.50	1	71.80	70.80	0	34,100	0.00%
2018/12/26	0.1	70.30	0	0.00	70.20	0.1	34,354	0.00%
2018/12/25	0.8	70.70	10	70.40	70.70	-9.2	34,538	-0.03%
2018/12/22	0	0.00	10	71.09	70.90	-10	35,373	-0.03%
2018/12/21	5	70.38	0	0.00	71.40	5	35,779	0.01%
2018/12/20	1	71.00	0	0.00	71.50	1	35,804	0.00%
2018/12/19	0	0.00	1	71.50	71.80	-1	35,643	0.00%
2018/12/18	6	70.30	0	0.00	70.80	6	35,873	0.02%
2018/12/17	1	71.50	2	71.95	71.10	-1	36,093	0.00%
2018/12/14	3	71.87	5	71.50	71.50	-2	36,528	-0.01%
2018/12/13	4.8	72.21	5	72.28	73.00	-0.2	36,813	0.00%
2018/12/12	14.2	70.48	12	70.76	71.20	2.2	37,341	0.01%
2018/12/11	2	68.50	4	68.70	68.40	-2	37,568	-0.01%
2018/12/10	3.2	67.98	0	0.00	67.70	3.2	37,759	0.01%
2018/12/07	12.2	69.44	0	0.00	69.10	12.2	37,568	0.03%
2018/12/06	8	69.44	1	69.60	69.00	7	37,365	0.02%
2018/12/05	3	71.90	3	72.30	71.60	0	36,597	0.00%
2018/12/04	0.1	73.50	4	73.68	73.40	-3.9	36,922	-0.01%
2018/12/03	1.1	73.18	1	74.10	74.00	0.1	36,977	0.00%
2018/11/30	0	0.00	1	73.60	71.90	-1	36,598	0.00%
2018/11/29	6.4	72.63	1	74.00	72.40	5.4	35,692	0.02%
2018/11/28	1	72.60	5.6	72.55	73.10	-4.6	35,289	-0.01%
2018/11/27	3	70.43	0	0.00	70.70	3	34,839	0.01%
2018/11/26	3	70.97	1	71.40	71.00	2	34,800	0.01%
2018/11/23	0.6	70.10	1	70.30	70.00	-0.4	34,663	0.00%
2018/11/22	6.2	69.73	1	70.10	69.50	5.2	34,653	0.02%
2018/11/21	5	69.11	23	70.02	70.60	-18	34,466	-0.05%
2018/11/20	4.4	71.84	0	0.00	71.00	4.4	34,147	0.01%
2018/11/19	1	73.60	0	0.00	73.40	1	33,901	0.00%
2018/11/16	1	74.30	4	74.08	74.30	-3	34,199	-0.01%
2018/11/15	5.5	74.87	6	73.58	74.50	-0.5	35,037	0.00%
2018/11/14	8	73.63	0	0.00	73.30	8	34,998	0.02%
2018/11/13	1	74.40	364	74.40	74.40	-363	34,972	-1.04%	大賣/鉅額交易
2018/11/12	3	76.13	0	0.00	76.20	3	34,899	0.01%
2018/11/09	55.2	76.19	1	75.90	76.10	54.2	35,101	0.15%
2018/11/08	102	77.39	100	77.00	76.60	2	35,138	0.01%	大買/
2018/11/07	2.8	77.72	1.8	78.17	77.90	1	35,022	0.00%
2018/11/06	1	77.30	0	0.00	77.30	1	35,016	0.00%
2018/11/05	1.2	79.75	2	80.45	80.00	-0.8	35,081	0.00%
2018/11/02	2.2	80.55	4	80.73	81.00	-1.8	35,222	-0.01%
2018/11/01	1	79.20	2	79.50	79.90	-1	35,105	0.00%
2018/10/31	1.4	78.30	2	78.15	78.80	-0.6	35,267	0.00%
2018/10/30	1.8	76.40	10.4	75.91	76.40	-8.6	35,030	-0.02%
2018/10/29	16.2	76.27	13	75.98	75.50	3.2	35,063	0.01%
2018/10/26	17.7	77.29	8.8	78.12	76.20	8.9	35,074	0.03%
2018/10/17	10	68.92	14	70.24	68.10	-4	34,592	-0.01%
2018/10/16	15.3	70.23	3	70.00	70.40	12.3	33,758	0.04%
2018/10/15	0	0.00	2	70.60	70.50	-2	33,489	-0.01%
2018/10/12	11	70.50	4	70.80	71.90	7	33,508	0.02%
2018/10/11	39	70.31	2	70.50	70.10	37	33,512	0.11%
2018/10/09	12	75.57	0	0.00	75.30	12	32,293	0.04%
2018/10/08	1	75.50	0	0.00	75.50	1	32,342	0.00%
2018/10/05	2.1	75.53	0	0.00	75.60	2.1	32,631	0.01%
2018/10/04	2	76.45	0.3	76.50	76.20	1.7	32,542	0.01%
2018/10/03	1	77.70	0	0.00	77.80	1	32,668	0.00%
2018/10/02	2	78.65	0	0.00	78.10	2	32,896	0.01%
2018/10/01	2	79.95	3	79.90	79.90	-1	32,641	0.00%
2018/09/28	5.1	78.77	7	78.97	79.20	-1.9	32,840	-0.01%
2018/09/27	0	0.00	2	78.05	78.70	-2	32,499	-0.01%
2018/09/26	1	77.50	2	77.50	77.30	-1	32,279	0.00%
2018/09/25	0	0.00	1	76.10	76.10	-1	32,142	0.00%
2018/09/21	4.1	75.47	0	0.00	75.80	4.1	32,370	0.01%
2018/09/20	1	75.70	6	75.30	75.60	-5	32,265	-0.02%
2018/09/19	1	75.90	3.1	76.34	76.40	-2.1	32,294	-0.01%
2018/09/14	2	77.45	2	77.15	77.90	0	32,799	0.00%
2018/09/13	4	76.13	1	76.10	76.00	3	32,828	0.01%
2018/09/12	11	77.14	1	77.70	77.00	10	32,740	0.03%
2018/09/11	2.1	76.62	14	76.93	77.70	-11.9	32,803	-0.04%
2018/09/10	140.2	75.41	123	75.44	75.10	17.2	33,096	0.05%	大買/大賣/
2018/09/07	10	77.90	1	78.10	77.70	9	32,715	0.03%
2018/09/06	25.3	79.45	15	79.30	79.30	10.3	32,743	0.03%
2018/09/05	6.1	80.12	1	80.10	80.10	5.1	32,558	0.02%
2018/09/04	1	80.20	0	0.00	80.10	1	32,939	0.00%
2018/09/03	1	80.20	0	0.00	80.10	1	33,317	0.00%
2018/08/31	11	80.44	0	0.00	80.50	11	34,592	0.03%
2018/08/30	152	81.40	150	80.90	80.90	2	35,372	0.01%	大買/大賣/
2018/08/29	0	0.00	2	81.10	81.40	-2	35,704	-0.01%
2018/08/28	157	81.29	151.6	81.20	81.20	5.4	35,877	0.01%	大買/大賣/
2018/08/27	180	81.00	180	81.00	81.00	0	36,077	0.00%	大買/大賣/
2018/08/24	2	81.10	0	0.00	81.10	2	36,106	0.01%
2018/08/23	0	0.00	1	81.80	81.80	-1	37,143	0.00%
2018/08/22	0	0.00	4	81.70	81.70	-4	37,444	-0.01%
2018/08/21	127.3	81.19	120	81.00	81.00	7.3	37,825	0.02%	大買/大賣/
2018/08/20	2	81.15	2	81.20	81.00	0	38,555	0.00%
2018/08/17	0	0.00	4	81.63	81.10	-4	39,047	-0.01%
2018/08/16	82	81.25	0	0.00	81.20	82	39,033	0.21%
2018/08/15	114	80.95	103	81.09	81.10	11	38,932	0.03%	大買/大賣/
2018/08/14	14	81.83	10	81.43	81.30	4	38,576	0.01%
2018/08/13	0.6	84.00	0	0.00	83.80	0.6	37,744	0.00%
2018/08/10	1.2	85.62	11	86.00	85.90	-9.8	37,559	-0.03%
2018/08/09	0.1	85.10	2	85.30	85.20	-1.9	37,496	-0.01%
2018/08/08	2	84.95	4	84.85	85.00	-2	37,984	-0.01%
2018/08/07	0.1	84.40	1	85.00	84.40	-0.9	38,653	0.00%
2018/08/06	0.3	84.50	1	84.30	84.60	-0.8	40,277	0.00%
2018/08/03	1	83.30	1	83.40	83.80	0	40,685	0.00%
2018/08/01	2	83.90	2	83.90	84.10	0	40,747	0.00%
2018/07/30	1	84.20	3	84.07	84.20	-2	40,734	0.00%
2018/07/27	0.1	83.20	1	83.30	83.20	-0.9	40,533	0.00%
2018/07/26	0	0.00	3	82.40	83.50	-3	40,985	-0.01%
2018/07/25	2	82.85	1	82.70	82.70	1	41,156	0.00%
2018/07/24	102	85.79	101	85.20	85.20	1	41,023	0.00%	大買/大賣/
2018/07/23	1	85.40	87	85.49	85.50	-86	40,405	-0.21%
2018/07/20	1	84.30	11	85.28	85.30	-10	40,448	-0.02%
2018/07/19	0	0.00	10	84.88	85.20	-10	40,634	-0.02%
2018/07/18	2	83.60	13	84.08	84.10	-11	41,177	-0.03%
2018/07/17	0	0.00	2	83.25	82.90	-2	41,148	0.00%
2018/07/16	46	83.26	45	82.86	82.80	1	41,273	0.00%
2018/07/13	0	0.00	12	82.33	82.90	-12	42,018	-0.03%
2018/07/12	3	81.20	3	81.17	81.20	0	42,639	0.00%
2018/07/11	7	81.29	2	81.25	81.60	5	42,885	0.01%
2018/07/10	2.3	80.71	2	80.30	80.50	0.3	42,680	0.00%
2018/07/09	2.1	80.90	3	81.23	80.80	-0.9	42,584	0.00%
2018/07/06	101	80.40	102	80.50	80.50	-1	42,830	0.00%	大買/大賣/
2018/07/05	0	0.00	1	81.40	81.20	-1	42,840	0.00%
2018/07/04	0	0.00	2	81.10	81.60	-2	43,143	0.00%
2018/07/03	5	81.06	1	80.80	80.70	4	43,802	0.01%
2018/07/02	86.2	81.99	80	81.20	81.00	6.2	44,386	0.01%
2018/06/29	4	81.30	1	82.80	83.20	3	44,722	0.01%
2018/06/28	11	80.55	20	80.61	80.50	-9	46,328	-0.02%
2018/06/27	2	81.00	6	81.10	80.90	-4	46,430	-0.01%
2018/06/26	11	80.32	4	81.08	81.00	7	46,386	0.02%
2018/06/25	10.1	81.87	0	0.00	81.50	10.1	46,072	0.02%
2018/06/22	3	82.13	4	82.20	82.30	-1	45,973	0.00%
2018/06/20	79	83.33	3	82.50	83.00	76	46,402	0.16%
2018/06/19	21	83.28	0	0.00	83.00	21	46,024	0.05%
2018/06/15	7	84.89	52	84.80	85.00	-45	45,391	-0.10%
2018/06/14	6	86.42	7	86.20	85.50	-1	44,934	0.00%
2018/06/13	4	87.78	2	88.10	87.80	2	44,377	0.00%
2018/06/12	6	87.40	31	87.21	87.70	-25	45,087	-0.06%
2018/06/11	4	87.55	20	87.40	87.40	-16	45,024	-0.04%
2018/06/08	8	90.04	10	89.00	88.30	-2	45,184	0.00%
2018/06/07	2	89.65	11	90.20	91.20	-9	44,916	-0.02%
2018/06/06	2	88.65	6	88.98	89.10	-4	44,888	-0.01%
2018/06/05	1	88.00	11	88.00	88.10	-10	45,553	-0.02%
2018/06/04	0	0.00	7	87.77	87.80	-7	45,573	-0.02%
2018/06/01	4	86.38	1	86.40	86.60	3	45,724	0.01%
2018/05/31	2	86.90	0	0.00	85.70	2	45,907	0.00%
2018/05/30	0.7	87.50	3	87.40	87.40	-2.3	45,020	-0.01%
2018/05/29	3	88.00	1	88.00	87.60	2	44,829	0.00%
2018/05/28	4	88.15	18	88.52	88.80	-14	44,821	-0.03%
2018/05/25	1	85.90	18	85.76	86.50	-17	44,419	-0.04%
2018/05/24	2	84.20	4	84.20	84.10	-2	44,188	0.00%
2018/05/23	4	83.73	4	84.30	83.60	0	44,702	0.00%
2018/05/22	3	84.13	6	84.20	84.00	-3	45,124	-0.01%
2018/05/21	3	85.20	2	85.25	85.00	1	45,700	0.00%
2018/05/18	2	84.15	0.2	84.20	83.90	1.8	46,339	0.00%
2018/05/17	2	85.20	2	85.20	84.20	0	47,022	0.00%
2018/05/16	4	84.38	5	84.60	84.60	-1	47,215	0.00%
2018/05/15	10	87.19	91	86.83	86.00	-81	47,488	-0.17%
2018/05/14	18	88.49	37	89.11	89.00	-19	48,662	-0.04%
2018/05/11	2	84.20	7	84.60	85.00	-5	47,388	-0.01%
2018/05/10	0.4	83.00	1	82.40	82.90	-0.6	47,391	0.00%
2018/05/09	1	82.90	0	0.00	81.80	1	47,644	0.00%
2018/05/08	78	82.30	1	82.40	82.60	77	48,053	0.16%
2018/05/07	1	81.00	6	81.73	81.60	-5	48,209	-0.01%
2018/05/04	6	80.15	2	80.60	80.40	4	48,519	0.01%
2018/05/03	21.5	80.49	0	0.00	80.10	21.5	48,855	0.04%
2018/05/02	20	82.59	0	0.00	81.80	20	48,950	0.04%
2018/04/30	4	82.90	6	82.78	82.90	-2	49,029	0.00%
2018/04/27	3	81.00	0	0.00	81.50	3	49,363	0.01%
2018/04/26	1	81.00	11	81.25	80.60	-10	49,915	-0.02%
2018/04/25	16	79.86	3	80.00	80.40	13	50,957	0.03%
2018/04/24	36	81.16	17	80.69	80.60	19	51,057	0.04%
2018/04/23	11	83.32	0	0.00	83.00	11	50,484	0.02%
2018/04/20	17	83.91	5	83.84	84.00	12	50,371	0.02%
2018/04/19	18	83.91	9.1	84.48	85.00	8.9	50,547	0.02%
2018/04/18	78	86.38	62	84.84	84.80	16	50,204	0.03%
2018/04/17	12	86.89	1	86.80	86.50	11	50,087	0.02%
2018/04/16	108	87.14	102	87.60	87.60	6	50,333	0.01%	大買/大賣/
2018/04/13	126	87.19	120	87.00	87.00	6	50,506	0.01%	大買/大賣/
2018/04/12	9.2	87.02	0	0.00	86.80	9.2	50,851	0.02%
2018/04/11	0	0.00	6	88.37	87.30	-6	51,181	-0.01%
2018/04/10	11	87.14	0	0.00	87.00	11	51,411	0.02%
2018/04/09	2	87.15	2	87.70	87.40	0	51,757	0.00%
2018/04/03	73	87.28	63	87.20	87.20	10	51,281	0.02%
2018/04/02	10	88.12	3	88.43	88.10	7	50,921	0.01%
2018/03/31	25	88.82	3	88.90	88.50	22	50,680	0.04%
2018/03/30	3	91.43	3	91.80	91.40	0	48,765	0.00%
2018/03/29	0.2	90.50	0	0.00	90.00	0.2	48,632	0.00%
2018/03/28	2	90.35	6	90.80	90.10	-4	48,333	-0.01%
2018/03/27	3	91.00	4	91.10	91.20	-1	48,237	0.00%
2018/03/26	10	89.91	1	90.20	90.20	9	48,082	0.02%
2018/03/23	11	90.86	0	0.00	90.40	11	48,202	0.02%
2018/03/22	4	92.85	0	0.00	92.80	4	48,376	0.01%
2018/03/21	53	92.78	50	92.40	92.40	3	48,263	0.01%
2018/03/20	3	92.60	2	92.60	92.60	1	48,615	0.00%
2018/03/19	4	92.85	5	93.20	92.90	-1	48,662	0.00%
2018/03/16	0	0.00	3	93.33	92.80	-3	48,767	-0.01%
2018/03/15	3	93.27	12	92.86	93.40	-9	48,424	-0.02%
2018/03/14	9	93.76	3	93.57	93.30	6	48,939	0.01%
2018/03/13	0	0.00	16.1	95.67	95.20	-16.1	48,868	-0.03%
2018/03/12	6	94.25	7	94.00	94.30	-1	48,136	0.00%
2018/03/09	8	91.70	16	91.78	91.90	-8	48,311	-0.02%
2018/03/08	4.6	89.56	6	89.48	89.40	-1.4	48,434	0.00%
2018/03/07	13	88.98	8	89.59	88.50	5	48,600	0.01%
2018/03/06	1.1	88.02	15	88.10	88.20	-14	49,225	-0.03%
2018/03/05	2	87.55	0	0.00	87.00	2	49,994	0.00%
2018/03/02	1	87.40	6	87.20	87.80	-5	49,680	-0.01%
2018/03/01	8.3	87.96	0	0.00	87.90	8.3	49,850	0.02%
2018/02/27	9	89.12	1	89.60	88.10	8	49,752	0.02%
2018/02/26	1	89.10	1	89.60	88.80	0	49,448	0.00%
2018/02/23	2	89.05	4	88.65	88.90	-2	49,325	0.00%
2018/02/22	24	87.78	0	0.00	87.90	24	49,530	0.05%
2018/02/21	10	88.58	8	88.55	88.20	2	49,335	0.00%
2018/02/12	24	87.88	0	0.00	87.60	24	48,915	0.05%
2018/02/09	1	86.30	0	0.00	87.50	1	48,743	0.00%
2018/02/08	3	89.07	2	89.35	89.00	1	48,453	0.00%
2018/02/07	15	90.65	0	0.00	90.00	15	49,905	0.03%
2018/02/06	19	90.21	1	90.10	89.20	18	49,153	0.04%
2018/02/05	1	93.00	1	93.00	92.80	0	47,142	0.00%
2018/02/02	52	93.82	54	95.19	95.20	-2	47,140	0.00%
2018/02/01	1	93.70	0	0.00	93.50	1	47,024	0.00%
2018/01/31	4	92.83	2	92.65	92.20	2	46,756	0.00%
2018/01/30	1	94.00	2.3	94.20	93.60	-1.3	46,299	0.00%
2018/01/29	4	94.70	0	0.00	94.70	4	46,043	0.01%
2018/01/26	5	95.54	1	95.60	95.40	4	45,847	0.01%
2018/01/25	4	95.63	0	0.00	95.40	4	45,486	0.01%
2018/01/24	1	95.90	2	96.00	95.90	-1	44,848	0.00%
2018/01/23	1	95.60	4	95.93	96.90	-3	44,696	-0.01%
2018/01/22	4	96.90	10	96.50	96.60	-6	44,513	-0.01%
2018/01/19	6	96.25	21	96.34	96.90	-15	43,848	-0.03%
2018/01/18	5	94.30	6	94.35	93.80	-1	42,486	0.00%
2018/01/17	2	92.85	1	93.10	93.40	1	42,043	0.00%
2018/01/16	43	93.36	5	93.36	93.40	38	41,887	0.09%
2018/01/15	0.1	93.50	11.5	93.06	93.30	-11.4	41,766	-0.03%
2018/01/12	51	91.71	5	91.98	91.80	46	41,540	0.11%
2018/01/11	23	91.37	0	0.00	91.40	23	41,459	0.06%
2018/01/10	8	90.86	0	0.00	90.80	8	40,939	0.02%
2018/01/09	10	91.80	10	92.40	91.80	0	40,640	0.00%
2018/01/08	2	91.95	14	91.80	91.80	-12	40,616	-0.03%
2018/01/05	14	91.97	11	92.73	93.00	3	40,275	0.01%
2018/01/04	9	92.67	6	92.58	92.60	3	39,996	0.01%
2018/01/02	4.2	95.03	1	94.60	95.00	3.2	39,215	0.01%