日月光投控 (3711)-元富-成功券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

日月光投控 (3711)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/11/22	21	156.52	12.9	157.04	156.50	8.1	16,627	0.05%
2024/11/21	2	151.75	1	153.00	153.50	1	16,684	0.01%
2024/11/20	1	155.50	0.1	155.50	155.00	0.9	16,681	0.01%
2024/11/19	0	155.00	1	159.00	154.50	-1	16,668	-0.01%
2024/11/18	3	151.50	1	152.50	151.50	2	16,422	0.01%
2024/11/15	1	155.00	2	157.75	155.00	-1	16,326	-0.01%
2024/11/14	11	154.23	1	155.00	154.00	10	16,224	0.06%
2024/11/13	2	159.50	10	160.50	157.00	-8	16,166	-0.05%
2024/11/12	4	153.38	0	0.00	152.50	4	16,077	0.02%
2024/11/11	0	157.75	1.2	157.54	157.50	-1.2	16,030	-0.01%
2024/11/08	1.1	157.93	3	157.00	155.50	-1.9	16,223	-0.01%
2024/11/07	0	156.50	1.1	155.86	156.00	-1.1	16,379	-0.01%
2024/11/06	0	152.00	2	152.25	152.00	-2	16,491	-0.01%
2024/11/05	7.4	149.15	0	0.00	150.00	7.4	16,719	0.04%
2024/11/04	1	154.50	2	154.75	152.50	-1	16,910	-0.01%
2024/11/01	8.3	148.82	3	150.67	154.00	5.3	17,210	0.03%
2024/10/29	1.3	156.73	0	0.00	158.50	1.3	17,163	0.01%
2024/10/28	1	160.00	1	160.50	161.00	0	17,215	0.00%
2024/10/25	0	161.00	1	162.00	162.00	-1	17,371	-0.01%
2024/10/24	1	160.00	0	0.00	159.00	1	17,585	0.01%
2024/10/23	1	161.50	1	163.00	161.50	0	18,232	0.00%
2024/10/22	0	0.00	1.1	163.54	164.00	-1.1	18,330	-0.01%
2024/10/21	9	161.67	1	161.50	161.50	8	18,445	0.04%
2024/10/18	100	166.40	2	172.48	163.50	98	18,603	0.53%
2024/10/17	3	164.00	1.5	164.67	165.50	1.5	18,420	0.01%
2024/10/16	1	165.00	2	166.75	165.00	-1	18,617	-0.01%
2024/10/15	0.1	165.00	125.2	163.97	168.50	-125.1	18,292	-0.68%	大賣/鉅額交易
2024/10/14	4	157.88	5	157.30	158.00	-1	18,007	-0.01%
2024/10/11	5	155.00	1	155.50	155.00	4	18,483	0.02%
2024/10/09	0	0.00	0.1	155.00	154.00	-0.1	18,715	0.00%
2024/10/08	3.2	152.02	0	0.00	153.00	3.2	18,777	0.02%
2024/10/07	0	154.00	1	155.00	155.00	-1	19,017	-0.01%
2024/10/04	1.1	150.12	1	152.50	151.00	0.1	18,968	0.00%
2024/10/01	1	150.51	2	153.50	151.50	-1	18,783	-0.01%
2024/09/30	2.3	153.51	2	153.50	151.00	0.3	18,793	0.00%
2024/09/27	5	160.50	0	0.00	159.00	5	18,716	0.03%
2024/09/26	96.1	158.53	104	161.06	162.50	-7.9	18,683	-0.04%	大賣/
2024/09/25	4	157.00	5	157.40	158.50	-1	18,619	-0.01%
2024/09/24	1.1	152.52	0	0.00	157.00	1.1	18,502	0.01%
2024/09/23	1	154.50	5	154.10	157.00	-4	18,399	-0.02%
2024/09/20	34	153.53	6	153.75	154.50	28	18,360	0.15%
2024/09/19	2	149.75	0	0.00	152.00	2	18,094	0.01%
2024/09/18	4	154.00	2	154.25	152.50	2	17,862	0.01%
2024/09/16	2	154.50	22.4	154.78	154.00	-20.3	17,626	-0.12%
2024/09/13	1.2	147.56	0	0.00	147.00	1.2	17,421	0.01%
2024/09/12	6.4	147.53	33	148.67	147.50	-26.7	17,578	-0.15%
2024/09/11	22	143.30	0	0.00	142.00	22	17,538	0.13%
2024/09/10	25	143.00	12	145.71	144.50	13	17,489	0.07%
2024/09/06	3.1	143.34	0	0.00	141.50	3.1	17,407	0.02%
2024/09/05	3	145.00	0	0.00	143.50	3	17,435	0.02%
2024/09/04	8.1	143.69	7.2	144.13	143.50	0.9	17,477	0.00%
2024/09/03	1	152.00	0	0.00	151.50	1	17,259	0.01%
2024/09/02	2	153.00	1	155.00	153.00	1	17,333	0.01%
2024/08/30	0	0.00	3	154.00	153.50	-3	17,405	-0.02%
2024/08/29	2	152.00	5	152.50	152.00	-3	17,401	-0.02%
2024/08/28	1	152.00	0	0.00	152.00	1	17,438	0.01%
2024/08/27	4.1	147.11	1	148.00	147.00	3.1	17,834	0.02%
2024/08/26	5	150.30	1	149.00	148.00	4	17,942	0.02%
2024/08/23	5	149.00	25	149.00	150.50	-20	17,886	-0.11%
2024/08/22	0.1	150.00	0	0.00	150.00	0.1	17,786	0.00%
2024/08/21	4.5	151.84	2	152.00	152.50	2.5	17,831	0.01%
2024/08/20	0.5	155.00	1.4	155.00	155.00	-0.9	17,751	0.00%
2024/08/19	3	152.83	2.1	153.95	154.00	1	17,867	0.01%
2024/08/16	1	154.50	3	155.33	153.50	-2	17,810	-0.01%
2024/08/15	7.1	151.79	5	151.90	151.00	2.1	17,706	0.01%
2024/08/14	5.1	154.01	11	155.95	156.00	-5.9	17,529	-0.03%
2024/08/13	1	149.00	8.3	149.95	149.00	-7.3	17,262	-0.04%
2024/08/12	7.1	150.00	2	150.25	148.50	5.1	17,198	0.03%
2024/08/09	7.2	143.78	11.1	145.13	145.50	-3.9	17,049	-0.02%
2024/08/08	15.2	138.17	10.1	139.11	138.00	5.1	16,801	0.03%
2024/08/07	11.3	140.85	4.3	144.30	145.50	7	16,624	0.04%
2024/08/06	5.8	132.63	9	136.39	137.50	-3.2	16,422	-0.02%
2024/08/05	27.4	130.37	4.1	132.75	130.00	23.3	16,083	0.14%
2024/08/02	4.4	145.45	0	0.00	143.50	4.4	15,736	0.03%
2024/08/01	16	152.94	7	153.93	153.50	9	15,465	0.06%
2024/07/31	28.1	151.12	1	152.50	150.00	27.1	15,372	0.18%
2024/07/30	14.1	151.61	7	155.50	155.50	7.1	15,203	0.05%
2024/07/29	7.1	155.27	1.2	156.49	153.50	5.9	15,140	0.04%
2024/07/26	60.6	155.54	1	156.00	155.50	59.6	14,961	0.40%
2024/07/23	0.3	170.50	1	174.00	172.50	-0.8	14,317	-0.01%
2024/07/22	1	164.01	0	0.00	164.00	1	14,249	0.01%
2024/07/19	4.1	169.77	3	171.00	171.00	1.1	14,119	0.01%
2024/07/18	61	175.35	0.2	172.68	176.00	60.8	13,888	0.44%
2024/07/17	1	187.50	5.2	182.48	182.50	-4.2	13,690	-0.03%
2024/07/16	5	177.70	5	178.00	179.00	0	13,505	0.00%
2024/07/15	9	178.89	4	179.75	179.50	5	13,869	0.04%
2024/07/12	24.2	179.51	0	0.00	177.50	24.2	13,899	0.17%
2024/07/11	2.1	190.57	30.6	184.71	193.50	-28.5	13,354	-0.21%
2024/07/10	10	180.00	0	0.00	179.50	10	13,278	0.08%
2024/07/09	8	175.56	90	177.78	180.00	-82	13,307	-0.62%
2024/07/08	3.1	172.01	2	171.52	172.50	1.1	13,130	0.01%
2024/07/05	0	168.00	0.3	166.33	168.50	-0.3	13,208	0.00%
2024/07/04	0	165.00	4	164.38	166.00	-4	13,382	-0.03%
2024/07/03	1.1	159.59	1.1	160.77	160.50	0	13,404	0.00%
2024/07/02	11.6	161.38	3	161.33	159.00	8.6	13,387	0.06%
2024/07/01	0.3	165.00	1	165.50	164.50	-0.7	13,213	-0.01%
2024/06/28	21	168.43	54	168.58	168.50	-33	13,141	-0.25%
2024/06/27	0	0.00	1	171.50	172.00	-1	13,277	-0.01%
2024/06/26	0.3	173.50	20	169.25	172.50	-19.8	13,583	-0.15%
2024/06/25	5	167.70	2	166.50	169.00	3	13,590	0.02%
2024/06/24	10	172.05	4.1	173.47	172.50	5.9	13,557	0.04%
2024/06/21	43	174.02	0.1	175.00	174.50	42.9	13,558	0.32%
2024/06/20	3.2	178.67	1.1	178.02	178.00	2.1	13,479	0.02%
2024/06/19	5.1	179.50	59.2	178.04	179.00	-54.2	13,510	-0.40%
2024/06/18	2	169.25	5.1	169.90	171.00	-3.1	13,476	-0.02%
2024/06/17	1	165.00	11.4	168.47	167.00	-10.4	13,519	-0.08%
2024/06/14	2.3	165.22	0	0.00	166.00	2.3	13,685	0.02%
2024/06/13	0	163.71	6.1	165.67	164.00	-6.1	13,837	-0.04%
2024/06/12	1.1	162.38	1.4	161.79	162.50	-0.3	14,056	0.00%
2024/06/06	1	159.00	1.1	160.02	160.00	-0.1	14,415	0.00%
2024/06/05	1.1	157.50	1	158.50	157.00	0.1	14,657	0.00%
2024/06/04	1	158.50	2	159.50	159.50	-1	15,680	-0.01%
2024/06/03	1	161.00	0.1	160.50	161.00	0.9	16,185	0.01%
2024/05/31	1	159.00	0	0.00	157.00	1	16,247	0.01%
2024/05/30	2.1	158.00	0	0.00	158.50	2.1	15,906	0.01%
2024/05/29	1	163.50	1	162.50	163.00	0	15,875	0.00%
2024/05/28	0	0.00	2	164.50	164.00	-2	15,854	-0.01%
2024/05/27	0	0.00	1	163.50	165.50	-1	15,897	-0.01%
2024/05/24	0	0.00	6	160.33	159.50	-6	15,797	-0.04%
2024/05/23	1	161.00	11.4	158.91	161.50	-10.4	15,761	-0.07%
2024/05/22	2	155.25	0.1	155.00	155.50	1.9	15,709	0.01%
2024/05/21	3	153.50	2	154.25	154.00	1	15,712	0.01%
2024/05/17	0	0.00	6	151.00	151.50	-6	15,727	-0.04%
2024/05/16	6	151.75	3	152.33	150.00	3	15,733	0.02%
2024/05/15	7	152.78	3	153.00	151.00	4	15,934	0.03%
2024/05/14	0.1	150.00	0.6	149.00	149.00	-0.5	16,013	0.00%
2024/05/13	3	149.83	0	0.00	148.00	3	16,077	0.02%
2024/05/10	0	0.00	3	152.67	151.50	-3	16,159	-0.02%
2024/05/09	1.1	149.00	1	148.00	148.00	0.1	16,132	0.00%
2024/05/08	1.1	149.02	1	150.50	150.50	0.1	16,125	0.00%
2024/05/07	1	151.00	0	0.00	151.00	1	16,059	0.01%
2024/05/06	0	0.00	1	149.50	148.00	-1	15,944	-0.01%
2024/05/03	1	147.00	3	147.50	148.00	-2	15,890	-0.01%
2024/05/02	10.1	143.60	5.3	144.86	144.50	4.8	15,863	0.03%
2024/04/29	1.4	146.24	1	147.00	147.00	0.4	15,651	0.00%
2024/04/26	6	143.00	1	143.00	142.50	5	15,766	0.03%
2024/04/25	0	0.00	0.3	144.50	145.00	-0.3	15,906	0.00%
2024/04/24	1.3	149.36	1	148.00	148.00	0.3	15,903	0.00%
2024/04/23	0	0.00	2	147.50	145.00	-2	15,923	-0.01%
2024/04/22	0	0.00	4	145.00	144.50	-4	15,893	-0.03%
2024/04/19	0.1	145.91	2.3	145.70	146.00	-2.2	15,731	-0.01%
2024/04/18	4.1	152.87	1	151.00	151.00	3.1	15,212	0.02%
2024/04/17	4	152.75	4	154.00	156.00	0	14,996	0.00%
2024/04/16	6.1	154.33	4	154.63	153.00	2.1	14,969	0.01%
2024/04/15	2	156.03	9	159.06	160.00	-7	14,828	-0.05%
2024/04/12	1	160.00	7	160.14	160.50	-6	14,705	-0.04%
2024/04/10	1	158.00	1	159.00	158.50	0	14,551	0.00%
2024/04/09	1	154.53	4	155.38	156.00	-3	14,659	-0.02%
2024/04/08	5.2	153.01	2	153.00	153.00	3.2	14,652	0.02%
2024/04/03	0	154.00	3	154.00	154.50	-3	14,578	-0.02%
2024/04/02	0	0.00	3.3	153.65	153.50	-3.3	14,453	-0.02%
2024/04/01	12.2	152.86	2	152.75	150.00	10.2	14,286	0.07%
2024/03/29	4.1	156.33	8.1	156.84	161.00	-4.1	13,941	-0.03%
2024/03/28	1	152.51	3	155.33	155.00	-2	13,494	-0.01%
2024/03/27	6.2	154.31	4	155.00	154.00	2.2	13,384	0.02%
2024/03/26	4	154.63	2	157.75	157.00	2	13,292	0.02%
2024/03/25	6	156.25	2	158.00	157.50	4	13,340	0.03%
2024/03/22	3	159.00	0	0.00	159.00	3	13,323	0.02%
2024/03/21	2	158.00	7	159.57	160.00	-5	13,302	-0.04%
2024/03/20	36	158.01	0	0.00	156.50	36	13,282	0.27%
2024/03/19	6.2	158.54	1	159.00	160.00	5.2	13,259	0.04%
2024/03/18	20	155.00	24	157.17	158.00	-4	13,069	-0.03%
2024/03/15	4.2	151.55	3	154.00	153.00	1.1	12,944	0.01%
2024/03/14	2.2	154.43	6.1	154.41	154.00	-3.9	12,704	-0.03%
2024/03/13	6.1	157.26	15	157.33	158.50	-8.9	12,692	-0.07%
2024/03/12	10.3	155.60	8.5	156.73	157.50	1.8	12,545	0.01%
2024/03/11	12.3	154.09	0	0.00	154.00	12.3	12,451	0.10%
2024/03/08	37.7	168.66	17	163.44	159.50	20.7	12,209	0.17%
2024/03/07	34	154.13	7.3	157.49	163.50	26.7	11,149	0.24%
2024/03/06	2	148.25	20	148.48	149.00	-18	10,595	-0.17%
2024/03/05	0	0.00	1	143.50	144.50	-1	10,633	-0.01%
2024/03/04	0	0.00	22	140.98	141.50	-22	10,639	-0.21%
2024/03/01	21.1	139.00	0	0.00	138.00	21.1	10,599	0.20%
2024/02/29	0.1	137.50	0	0.00	139.00	0.1	10,590	0.00%
2024/02/27	4.1	139.35	3	138.33	138.00	1.1	10,500	0.01%
2024/02/26	1	142.00	0	0.00	141.50	1	10,443	0.01%
2024/02/23	2	141.00	9.1	141.55	141.50	-7.1	10,443	-0.07%
2024/02/22	1	140.00	16	139.97	138.50	-15	10,550	-0.14%
2024/02/21	0	0.00	2	137.25	137.50	-2	10,523	-0.02%
2024/02/20	0.1	136.08	0	0.00	137.00	0.1	10,534	0.00%
2024/02/19	21	135.60	5	136.60	136.00	16	10,552	0.15%
2024/02/16	9	140.39	24	141.69	137.00	-15	10,799	-0.14%
2024/02/15	3	135.00	3	135.17	135.50	0	10,676	0.00%
2024/02/05	12	127.25	12	129.42	130.00	0	10,851	0.00%
2024/02/02	16.1	130.81	5	130.10	129.50	11.1	10,754	0.10%
2024/02/01	18	133.08	2	133.00	133.00	16	10,571	0.15%
2024/01/31	0	135.50	0	0.00	136.00	0	10,429	0.00%
2024/01/29	0	136.00	0	0.00	137.00	0	10,540	0.00%
2024/01/26	0	0.00	5.3	136.47	137.00	-5.3	10,641	-0.05%
2024/01/25	0	0.00	33.2	135.65	137.00	-33.2	10,680	-0.31%
2024/01/24	0.1	134.33	0	0.00	134.00	0.1	10,666	0.00%
2024/01/23	0	134.00	0	0.00	134.50	0	10,790	0.00%
2024/01/22	2	132.25	5	133.40	134.50	-3	10,895	-0.03%
2024/01/19	0	0.00	1.1	130.50	131.00	-1.1	10,843	-0.01%
2024/01/17	20.1	124.00	20	125.50	125.00	0.1	10,796	0.00%
2024/01/16	2.1	124.02	2	125.00	125.50	0.1	10,745	0.00%
2024/01/15	3.1	125.66	2	125.50	125.50	1.1	10,726	0.01%
2024/01/12	0.1	125.50	0	0.00	126.00	0.1	10,964	0.00%
2024/01/11	2.1	125.02	2	126.00	125.50	0.1	11,097	0.00%
2024/01/10	2.1	124.51	2	125.50	126.50	0.1	11,322	0.00%
2024/01/09	3.3	126.05	2	127.00	126.50	1.3	11,381	0.01%
2024/01/08	0.1	126.25	20	128.00	126.00	-19.9	11,319	-0.18%
2024/01/05	23.1	125.59	1	126.50	126.50	22.1	11,354	0.19%
2024/01/04	1	126.51	3	127.50	127.00	-2	11,415	-0.02%
2024/01/03	6.2	126.59	2	126.50	126.50	4.2	11,651	0.04%
2024/01/02	0	133.50	0	0.00	133.50	0	11,332	0.00%
2023/12/29	30	133.98	27	135.93	135.00	3	11,292	0.03%
2023/12/28	0	0.00	1	134.50	135.50	-1	11,296	-0.01%
2023/12/27	26	132.52	2	133.75	133.50	24	11,260	0.21%
2023/12/26	2	132.25	0	0.00	132.50	2	11,230	0.02%
2023/12/25	4	130.50	4	131.00	131.00	0	11,265	0.00%
2023/12/22	5	130.20	6	131.50	131.50	-1	11,380	-0.01%
2023/12/21	4.1	129.51	4	130.50	130.00	0.1	11,504	0.00%
2023/12/20	3	131.67	2	132.50	131.50	1	11,464	0.01%
2023/12/19	1	131.00	0	0.00	131.50	1	11,367	0.01%
2023/12/18	0	0.00	2	131.75	131.50	-2	11,390	-0.02%
2023/12/15	2	132.00	2	133.00	131.00	0	11,408	0.00%
2023/12/14	0	0.00	7	132.36	133.50	-7	11,256	-0.06%
2023/12/13	1	129.99	0	0.00	130.00	1	11,179	0.01%
2023/12/12	0	129.50	1	131.50	129.50	-1	11,294	-0.01%
2023/12/11	4	129.88	3.1	130.65	131.00	0.9	11,329	0.01%
2023/12/08	1	129.00	3	130.00	129.50	-2	11,510	-0.02%
2023/12/06	2	128.00	2	129.00	129.00	0	11,598	0.00%
2023/12/05	2	128.00	0	0.00	129.50	2	11,677	0.02%
2023/12/04	3	130.00	2	130.25	130.00	1	11,632	0.01%
2023/12/01	0	0.00	2	128.50	128.00	-2	11,645	-0.02%
2023/11/30	0	0.00	2	127.50	128.00	-2	11,645	-0.02%
2023/11/27	0	0.00	1.3	127.54	126.00	-1.3	11,440	-0.01%
2023/11/21	1.3	127.38	4.3	127.55	127.00	-3	12,850	-0.02%
2023/11/20	2	123.50	3	124.00	124.00	-1	12,782	-0.01%
2023/11/17	0	125.00	2	125.50	125.50	-2	12,736	-0.02%
2023/11/16	1	124.50	0.1	124.90	125.00	0.9	12,730	0.01%
2023/11/15	0	0.00	2.6	125.50	126.00	-2.6	12,641	-0.02%
2023/11/14	10	124.00	11	123.45	123.50	-1	12,410	-0.01%
2023/11/13	0	121.50	11.9	121.51	122.50	-11.9	12,429	-0.10%
2023/11/10	0	117.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/09	1	117.49	2	118.00	118.00	-1	12,282	-0.01%
2023/11/06	0.3	119.00	6.2	118.84	118.50	-5.9	12,489	-0.05%
2023/11/03	1	116.50	7	116.93	117.50	-6	12,445	-0.05%
2023/11/02	1	116.00	0	0.00	116.00	1	12,453	0.01%
2023/11/01	0	0.00	1	114.50	114.50	-1	12,399	-0.01%
2023/10/31	0.1	112.00	1	113.50	113.50	-0.9	12,478	-0.01%
2023/10/30	2	112.00	0	0.00	112.00	2	12,676	0.02%
2023/10/27	2.3	112.91	1	114.00	113.50	1.3	12,745	0.01%
2023/10/26	4	111.38	3	113.00	112.00	1	12,896	0.01%
2023/10/25	7	113.07	6	114.00	114.00	1	13,077	0.01%
2023/10/24	3	113.83	6	113.75	114.00	-3	13,022	-0.02%
2023/10/23	3.1	116.32	2	115.00	115.00	1.1	12,980	0.01%
2023/10/20	2	117.50	2	117.75	118.50	0	13,087	0.00%
2023/10/19	3	114.67	2	116.00	116.00	1	12,916	0.01%
2023/10/18	1	116.00	2	117.00	116.00	-1	13,025	-0.01%
2023/10/17	0.1	116.00	5	117.40	116.00	-4.9	12,869	-0.04%
2023/10/16	2	114.50	4	115.75	116.00	-2	12,932	-0.02%
2023/10/13	4	115.50	6	116.58	116.50	-2	13,162	-0.02%
2023/10/12	3	115.33	5	116.40	116.50	-2	13,308	-0.02%
2023/10/11	2.1	115.45	19.3	114.78	115.50	-17.2	13,384	-0.13%
2023/10/06	4	110.88	2	111.50	110.50	2	13,242	0.02%
2023/10/05	1	110.00	2	111.25	112.00	-1	13,451	-0.01%
2023/10/04	1	110.00	2	109.50	109.50	-1	13,557	-0.01%
2023/10/03	1	110.50	0	0.00	110.50	1	13,703	0.01%
2023/10/02	1	110.50	2	111.00	111.00	-1	13,965	-0.01%
2023/09/28	5	109.30	3	109.83	109.50	2	14,153	0.01%
2023/09/27	3	108.50	2	109.50	109.50	1	14,234	0.01%
2023/09/26	12.4	110.00	4	109.00	109.00	8.4	14,309	0.06%
2023/09/22	1	112.00	0	0.00	112.00	1	14,828	0.01%
2023/09/21	5.1	112.42	5	112.60	112.00	0.1	15,060	0.00%
2023/09/20	4	114.25	2	114.50	114.50	2	15,250	0.01%
2023/09/19	2.1	114.50	5	114.10	114.00	-3	15,547	-0.02%
2023/09/18	3.1	113.86	2	113.50	113.50	1.1	15,793	0.01%
2023/09/15	0	0.00	23	117.43	116.00	-23	15,839	-0.15%
2023/09/14	1	115.50	12	114.21	115.50	-11	15,763	-0.07%
2023/09/13	40.2	113.52	4	112.50	112.50	36.2	15,743	0.23%
2023/09/12	8	114.50	10	115.50	115.50	-2	15,642	-0.01%
2023/09/11	8.1	114.44	6	113.83	113.50	2.1	15,652	0.01%
2023/09/08	4.1	115.75	2	116.50	116.50	2.1	15,680	0.01%
2023/09/07	2	119.00	2	118.75	118.50	0	15,829	0.00%
2023/09/06	6	118.17	4	118.50	118.00	2	15,997	0.01%
2023/09/05	3	116.33	3	118.00	118.50	0	16,147	0.00%
2023/09/04	6	117.50	5	117.80	118.00	1	16,289	0.01%
2023/09/01	0.3	118.17	0.3	118.05	118.50	0	16,862	0.00%
2023/08/31	4.2	118.00	4	118.25	118.00	0.2	17,476	0.00%
2023/08/30	2	118.50	8	118.75	120.00	-6	17,535	-0.03%
2023/08/29	9	117.78	11	117.50	117.50	-2	17,833	-0.01%
2023/08/28	40.1	119.44	58	120.50	119.00	-18	17,724	-0.10%
2023/08/25	7	116.57	26.1	115.48	116.50	-19.1	17,796	-0.11%
2023/08/24	3	111.83	7.1	112.30	113.00	-4.1	17,728	-0.02%
2023/08/23	1.1	108.91	12	109.04	109.50	-10.9	18,049	-0.06%
2023/08/22	1.1	108.48	0	0.00	108.50	1.1	18,678	0.01%
2023/08/21	2.2	106.56	2	107.50	108.00	0.2	19,229	0.00%
2023/08/18	4.3	107.06	4	107.25	107.00	0.3	19,427	0.00%
2023/08/17	3.2	106.55	3	106.17	108.50	0.2	19,519	0.00%
2023/08/16	6.1	108.00	3	107.83	108.00	3.1	19,556	0.02%
2023/08/15	3.1	109.53	2	110.00	110.00	1.1	19,526	0.01%
2023/08/14	3.3	109.84	0	0.00	109.50	3.3	19,710	0.02%
2023/08/11	1	110.50	0.2	111.00	110.50	0.8	19,854	0.00%
2023/08/10	0	111.00	0	0.00	111.00	0	19,915	0.00%
2023/08/09	0.2	110.34	2	110.50	111.00	-1.8	19,811	-0.01%
2023/08/08	4.5	109.28	2	109.00	109.00	2.5	19,798	0.01%
2023/08/07	0	0.00	5	110.00	111.50	-5	19,717	-0.03%
2023/08/04	6	109.33	2	109.00	109.00	4	19,801	0.02%
2023/08/02	7	111.28	2	110.50	110.50	5	19,699	0.03%
2023/08/01	6	113.17	5	114.00	114.00	1	19,380	0.01%
2023/07/31	7	115.93	4	115.00	114.50	3	19,111	0.02%
2023/07/28	6	117.25	14	117.61	117.50	-8	18,899	-0.04%
2023/07/27	5	112.30	5	113.60	114.00	0	18,646	0.00%
2023/07/26	4	114.00	3	113.50	113.50	1	18,668	0.01%
2023/07/25	4	115.13	6	115.33	114.50	-2	18,785	-0.01%
2023/07/24	3	110.83	2	111.00	110.50	1	18,701	0.01%
2023/07/21	4.1	110.12	3.1	110.99	110.50	1	18,835	0.01%
2023/07/20	4	111.75	5	113.00	113.50	-1	18,683	-0.01%
2023/07/19	16.1	113.19	0.1	115.50	112.50	16	18,677	0.09%
2023/07/18	15.1	115.46	3	116.50	116.00	12.1	18,724	0.06%
2023/07/17	10.1	114.55	5	115.40	115.00	5	18,515	0.03%
2023/07/14	3.1	115.00	7	114.50	115.00	-4	18,381	-0.02%
2023/07/13	3.4	110.56	2	110.50	110.00	1.4	18,144	0.01%
2023/07/12	4	108.25	9	108.28	110.00	-5	18,019	-0.03%
2023/07/11	2	110.00	2	109.00	109.50	0	17,959	0.00%
2023/07/10	19.1	108.42	6	108.00	108.00	13.1	18,339	0.07%
2023/07/07	4	108.38	2.3	108.93	109.00	1.7	18,312	0.01%
2023/07/06	3.6	109.57	5	108.20	108.50	-1.5	18,145	-0.01%
2023/07/05	2.1	110.52	2	112.00	111.50	0.1	18,079	0.00%
2023/07/04	3.2	110.34	2	111.50	111.00	1.2	18,034	0.01%
2023/07/03	7.3	110.32	14	110.71	111.00	-6.7	17,939	-0.04%
2023/06/30	18	110.36	118	109.07	110.50	-100	17,928	-0.56%	大賣/
2023/06/29	3	122.50	5	122.80	122.50	-2	17,541	-0.01%
2023/06/28	3	122.00	5	123.21	124.00	-2	17,438	-0.01%
2023/06/27	7.2	123.99	4	124.00	124.00	3.2	17,249	0.02%
2023/06/26	3.3	124.83	3	125.83	126.00	0.3	16,972	0.00%
2023/06/21	2	126.25	2	127.00	126.50	0	16,836	0.00%
2023/06/20	2	125.75	0	0.00	126.50	2	16,846	0.01%
2023/06/16	2	124.50	4	125.25	125.50	-2	16,919	-0.01%
2023/06/15	3	125.50	3	125.67	126.50	0	16,850	0.00%
2023/06/14	23.2	125.69	4.1	124.51	124.50	19.2	16,920	0.11%
2023/06/13	22.1	126.16	2	127.00	128.00	20.1	16,782	0.12%
2023/06/12	2	124.50	2	125.75	125.50	0	16,636	0.00%
2023/06/09	4.6	124.64	35	125.86	126.00	-30.4	16,594	-0.18%
2023/06/08	6	123.50	9	123.06	122.50	-3	16,428	-0.02%
2023/06/07	9	124.39	10.1	125.10	125.00	-1.1	16,287	-0.01%
2023/06/06	1.4	121.00	22.1	119.86	121.50	-20.8	15,681	-0.13%
2023/06/05	9.5	116.87	7	116.50	116.50	2.5	15,127	0.02%
2023/06/02	2	115.75	10	115.80	116.50	-8	15,003	-0.05%
2023/06/01	0	0.00	1	112.00	112.00	-1	14,515	-0.01%
2023/05/31	2.3	111.43	0	111.30	111.50	2.3	14,423	0.02%
2023/05/30	1	111.50	10	111.65	111.50	-9	13,966	-0.06%
2023/05/29	66	111.30	3	109.33	109.00	63	13,542	0.47%
2023/05/26	2.2	110.73	5.3	110.91	110.50	-3.1	13,374	-0.02%
2023/05/25	1	110.50	40	110.00	108.50	-39	12,872	-0.30%
2023/05/24	44	108.07	4	108.50	108.50	40	12,352	0.32%
2023/05/23	2	108.50	12	110.33	110.00	-10	12,160	-0.08%
2023/05/22	2	109.50	14	110.00	110.00	-12	12,093	-0.10%
2023/05/19	0	0.00	3.5	108.43	109.00	-3.5	11,958	-0.03%
2023/05/18	2	109.00	3.2	108.53	109.00	-1.2	11,980	-0.01%
2023/05/17	0	0.00	2	106.00	105.50	-2	11,829	-0.02%
2023/05/16	1	103.50	0	0.00	104.00	1	11,782	0.01%
2023/05/15	0	0.00	3	103.00	103.00	-3	11,766	-0.03%
2023/05/12	5	102.50	5	102.50	103.00	0	11,987	0.00%
2023/05/11	0	0.00	4	103.50	103.50	-4	12,115	-0.03%
2023/05/10	5.1	102.70	2	102.50	102.50	3.1	12,208	0.02%
2023/05/09	0	104.00	2	104.00	104.50	-2	12,197	-0.02%
2023/05/08	0	0.00	3	103.83	104.00	-3	12,266	-0.02%
2023/05/05	2	103.00	3	103.33	103.00	-1	12,641	-0.01%
2023/05/04	1	102.50	0	0.00	103.00	1	12,901	0.01%
2023/05/03	2.1	100.02	2	101.00	101.50	0.1	12,983	0.00%
2023/05/02	11.1	100.13	4	100.75	100.50	7.1	13,109	0.05%
2023/04/28	2.1	100.52	1	101.00	101.00	1.1	13,310	0.01%
2023/04/27	2.1	100.04	42	101.00	101.00	-40	13,209	-0.30%
2023/04/26	13.6	100.03	4	100.25	100.50	9.6	13,108	0.07%
2023/04/25	1.2	101.56	0	0.00	101.50	1.2	12,980	0.01%
2023/04/24	1.1	102.07	1	102.00	102.00	0.1	12,955	0.00%
2023/04/21	23.1	102.63	0	0.00	102.50	23.1	12,978	0.18%
2023/04/20	0	103.75	32	104.44	103.50	-32	12,887	-0.25%
2023/04/19	103.1	103.56	0	0.00	103.50	103.1	13,041	0.79%	大買/鉅額交易
2023/04/18	5.1	106.00	0	0.00	105.50	5.1	13,118	0.04%
2023/04/17	2.1	105.01	6	105.67	106.00	-4	13,172	-0.03%
2023/04/14	3.4	105.66	27	105.93	105.50	-23.6	13,143	-0.18%
2023/04/13	42.3	103.91	3	103.50	103.50	39.3	13,028	0.30%
2023/04/12	1	108.50	2	109.25	109.00	-1	12,455	-0.01%
2023/04/11	2	108.75	2	109.00	109.00	0	12,271	0.00%
2023/04/10	2.1	109.49	1	109.00	109.00	1.1	12,183	0.01%
2023/04/07	2	110.99	0	0.00	110.50	2	12,032	0.02%
2023/04/06	1	112.00	3	113.00	112.50	-2	11,935	-0.02%
2023/03/31	18	112.97	3.3	112.65	112.50	14.7	11,951	0.12%
2023/03/30	1	113.00	5	112.70	112.50	-4	12,012	-0.03%
2023/03/29	0.1	111.50	1.5	112.00	111.50	-1.5	12,149	-0.01%
2023/03/28	0.1	109.00	3	109.67	109.50	-3	12,285	-0.02%
2023/03/27	2.1	109.98	0	0.00	109.00	2.1	12,464	0.02%
2023/03/24	1	111.50	6	110.58	111.00	-5	12,707	-0.04%
2023/03/23	2	110.25	8	110.25	110.50	-6	12,687	-0.05%
2023/03/22	2	107.50	1	108.50	109.00	1	12,755	0.01%
2023/03/21	2	109.00	0	0.00	107.00	2	12,828	0.02%
2023/03/20	2	108.75	2	109.50	109.50	0	12,844	0.00%
2023/03/17	1	107.50	2.5	109.20	109.50	-1.5	12,898	-0.01%
2023/03/16	1.1	107.48	1	108.00	108.00	0.1	12,787	0.00%
2023/03/15	3	108.00	1	108.50	108.50	2	12,898	0.02%
2023/03/14	2.1	107.46	2	108.25	107.00	0.1	12,825	0.00%
2023/03/13	0	0.00	39.6	107.95	108.50	-39.6	12,754	-0.31%
2023/03/10	2.1	107.00	2	107.00	107.00	0.1	12,780	0.00%
2023/03/09	0	0.00	2	109.50	109.00	-2	13,038	-0.02%
2023/03/08	2.1	109.00	1	109.50	109.50	1	13,156	0.01%
2023/03/07	2	110.25	2	110.00	110.50	0	13,128	0.00%
2023/03/06	1	108.50	0	0.00	109.00	1	12,988	0.01%
2023/03/03	0	0.00	1	107.50	108.00	-1	13,044	-0.01%
2023/03/02	0.3	108.00	11	107.73	108.00	-10.7	13,038	-0.08%
2023/02/24	3	106.00	49.5	107.34	106.00	-46.5	12,931	-0.36%
2023/02/23	1	103.50	0	0.00	103.50	1	12,638	0.01%
2023/02/22	1.1	101.52	2	102.25	102.50	-1	12,646	-0.01%
2023/02/21	2.1	102.50	2	102.50	102.50	0.1	12,659	0.00%
2023/02/20	1.1	102.50	0	0.00	103.00	1.1	12,861	0.01%
2023/02/17	2.2	102.51	0	0.00	102.00	2.2	13,032	0.02%
2023/02/16	0.1	104.00	0	0.00	104.00	0.1	13,163	0.00%
2023/02/15	1	104.00	0	0.00	104.50	1	13,391	0.01%
2023/02/14	4.1	103.26	6	104.25	104.50	-2	13,304	-0.01%
2023/02/13	10.1	104.30	2	104.00	104.00	8.1	13,322	0.06%
2023/02/10	22	104.91	3	105.67	106.00	19	13,334	0.14%
2023/02/09	21	105.52	48	106.29	106.00	-27	13,324	-0.20%
2023/02/08	20	104.00	22.4	104.63	106.00	-2.4	13,162	-0.02%
2023/02/07	0	0.00	1	104.00	103.50	-1	13,151	-0.01%
2023/02/06	2	103.51	2.6	104.39	103.50	-0.6	13,121	0.00%
2023/02/03	10	105.00	8.1	105.12	106.00	1.9	13,077	0.01%
2023/02/02	11	102.95	10	104.00	103.00	1	12,842	0.01%
2023/02/01	5	99.50	0	0.00	102.00	5	12,813	0.04%
2023/01/31	3.2	102.22	0	0.00	100.00	3.2	12,750	0.03%
2023/01/30	25	103.94	33	104.47	105.00	-8	12,579	-0.06%
2023/01/17	0	101.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/16	1	101.00	0	0.00	101.00	1	12,415	0.01%
2023/01/13	2	101.00	2	101.00	101.00	0	12,517	0.00%
2023/01/12	0	0.00	1	101.50	101.00	-1	12,663	-0.01%
2023/01/11	0	0.00	1	101.00	100.50	-1	12,718	-0.01%
2023/01/10	0	0.00	8	101.13	101.50	-8	12,901	-0.06%
2023/01/09	4	99.43	12	100.14	101.00	-8	12,888	-0.06%
2023/01/06	0	0.00	60	96.60	96.80	-60	12,828	-0.47%
2023/01/05	0	0.00	0	94.80	94.60	0	12,850	0.00%
2023/01/04	0.1	93.70	0	0.00	93.70	0.1	13,044	0.00%
2023/01/03	0.1	93.00	2	94.70	94.60	-2	13,466	-0.01%
2022/12/29	0	0.00	0	93.50	93.80	0	13,644	0.00%
2022/12/28	1.2	93.93	1	93.80	93.50	0.2	13,925	0.00%
2022/12/27	2	94.45	1	94.30	94.50	1	14,067	0.01%
2022/12/26	0	0.00	1	94.00	94.00	-1	14,266	-0.01%
2022/12/23	4.1	93.85	1	93.80	93.80	3.1	14,432	0.02%
2022/12/22	3	95.97	3	96.67	97.30	0	14,432	0.00%
2022/12/21	0	94.90	0	0.00	95.30	0	14,256	0.00%
2022/12/20	1.1	94.39	1	94.10	93.50	0.1	14,044	0.00%
2022/12/19	1.1	95.23	1	95.60	95.80	0.1	13,884	0.00%
2022/12/16	4.3	96.63	3	96.33	96.20	1.3	13,615	0.01%
2022/12/15	3	97.03	4	98.25	98.20	-1	13,317	-0.01%
2022/12/14	2	96.20	2	97.85	98.00	0	13,257	0.00%
2022/12/13	137.1	98.16	3	96.30	96.30	134.1	13,147	1.02%	大買/鉅額交易
2022/12/12	3.1	97.76	2	98.10	98.10	1.1	13,109	0.01%
2022/12/09	0	0.00	85	99.50	99.50	-85	13,263	-0.64%
2022/12/08	4.1	97.78	2	97.00	97.00	2.1	13,244	0.02%
2022/12/07	83	99.10	84	100.48	99.00	-1	13,433	-0.01%
2022/12/06	0	0.00	1	100.00	99.70	-1	13,437	-0.01%
2022/12/05	83	100.51	83	101.98	101.00	0	13,471	0.00%
2022/12/01	2	99.10	2	99.60	101.50	0	13,374	0.00%
2022/11/30	0	0.00	2	96.50	97.20	-2	13,015	-0.02%
2022/11/29	0.1	93.60	1	94.00	95.40	-1	12,863	-0.01%
2022/11/28	2.1	94.30	2	95.00	94.60	0.1	12,883	0.00%
2022/11/25	2	95.60	4	96.45	96.10	-2	12,960	-0.02%
2022/11/24	1	95.70	4	95.68	96.40	-3	13,003	-0.02%
2022/11/22	2	93.50	3	94.23	94.80	-1	13,042	-0.01%
2022/11/21	0.1	93.86	4	94.20	94.20	-3.9	13,028	-0.03%
2022/11/18	0	0.00	6	94.45	94.90	-6	12,980	-0.05%
2022/11/17	0	0.00	1.1	93.37	93.50	-1.1	12,879	-0.01%
2022/11/16	2	92.85	7	93.33	93.60	-5	12,883	-0.04%
2022/11/15	3	92.37	13	92.28	92.80	-10	12,673	-0.08%
2022/11/14	3	91.63	7	91.83	91.70	-4	12,462	-0.03%
2022/11/11	2	90.05	12	90.55	90.40	-10	12,306	-0.08%
2022/11/10	4	85.73	4	86.38	86.50	0	11,996	0.00%
2022/11/09	1	86.30	24.3	86.36	86.80	-23.3	11,953	-0.19%
2022/11/08	7.1	84.30	8.2	84.55	84.40	-1.1	11,841	-0.01%
2022/11/07	0	83.50	7	83.29	84.50	-7	11,759	-0.06%
2022/11/04	0	0.00	0	80.80	80.50	0	11,594	0.00%
2022/11/03	1	79.40	1	79.20	79.50	0	11,611	0.00%
2022/11/02	5.1	79.61	6	80.17	80.00	-0.9	11,553	-0.01%
2022/11/01	6	79.62	5	80.00	80.00	1	11,502	0.01%
2022/10/31	5	79.42	6	80.05	80.40	-1	11,489	-0.01%
2022/10/28	2	79.20	11	80.20	80.70	-9	11,502	-0.08%
2022/10/27	2	77.55	3.3	78.23	78.70	-1.3	11,368	-0.01%
2022/10/26	7	76.99	9	77.29	76.90	-2	11,325	-0.02%
2022/10/25	1	76.80	30	77.30	77.30	-29	11,279	-0.26%
2022/10/24	2	77.85	11	77.71	77.70	-9	11,351	-0.08%
2022/10/21	1	77.10	4	77.00	76.30	-3	11,514	-0.03%
2022/10/20	0	0.00	1	76.10	76.00	-1	11,462	-0.01%
2022/10/19	4	75.20	2	75.40	74.90	2	11,252	0.02%
2022/10/18	4.3	75.76	3	76.50	76.10	1.3	11,146	0.01%
2022/10/17	0	0.00	3	75.03	76.20	-3	10,953	-0.03%
2022/10/14	6	75.25	9	75.51	75.80	-3	10,940	-0.03%
2022/10/13	10.1	72.48	4	72.18	72.40	6.1	10,874	0.06%
2022/10/12	10.1	73.03	5	73.28	73.20	5.1	10,751	0.05%
2022/10/11	24.3	75.63	4	74.60	74.60	20.3	10,625	0.19%
2022/10/07	2	82.30	0	0.00	82.00	2	10,314	0.02%
2022/10/06	0	0.00	2	82.60	82.80	-2	10,368	-0.02%
2022/10/05	3	82.33	4.3	82.83	81.90	-1.3	10,322	-0.01%
2022/10/04	0	0.00	4	79.25	79.80	-4	10,094	-0.04%
2022/10/03	21	78.31	15	77.10	77.10	6	9,975	0.06%
2022/09/29	0	0.00	1	80.20	78.90	-1	9,890	-0.01%
2022/09/28	43.3	79.56	20	79.75	78.20	23.3	9,893	0.24%
2022/09/27	1	81.50	0	0.00	81.10	1	9,896	0.01%
2022/09/26	29.3	81.75	21	82.07	81.30	8.3	10,077	0.08%
2022/09/23	2	84.45	21.2	84.02	84.00	-19.2	10,147	-0.19%
2022/09/22	15.1	84.07	15	84.50	84.60	0.1	10,734	0.00%
2022/09/21	14	85.02	10	85.10	84.90	4	11,653	0.03%
2022/09/20	0	0.00	3	84.87	85.40	-3	12,079	-0.02%
2022/09/19	2	84.60	2	84.40	84.30	0	12,196	0.00%
2022/09/16	3.2	83.83	1	83.20	83.60	2.2	12,597	0.02%
2022/09/15	2.3	82.93	2	83.45	83.20	0.3	12,424	0.00%
2022/09/14	28.2	82.54	5	82.70	82.70	23.2	12,447	0.19%
2022/09/13	1.1	85.56	3	86.03	85.90	-1.9	12,225	-0.02%
2022/09/12	0.1	83.20	0	0.00	83.00	0.1	12,106	0.00%
2022/09/08	0.1	82.30	0	0.00	82.10	0.1	12,276	0.00%
2022/09/07	12.2	80.35	0	0.00	80.20	12.2	12,305	0.10%
2022/09/06	0.1	82.70	1	82.40	82.40	-0.9	12,391	-0.01%
2022/09/05	0.2	82.67	0	0.00	82.30	0.2	12,515	0.00%
2022/09/02	15.2	83.17	5	83.02	82.70	10.2	12,669	0.08%
2022/09/01	21.1	83.53	11	83.94	83.90	10.1	12,719	0.08%
2022/08/31	0.1	85.60	1	85.40	85.40	-1	12,727	-0.01%
2022/08/30	2.1	84.70	0	0.00	84.60	2.1	12,730	0.02%
2022/08/29	4.1	84.47	0	0.00	84.40	4.1	12,770	0.03%
2022/08/26	0.1	87.70	2	87.70	87.50	-2	12,778	-0.02%
2022/08/25	7.2	86.38	5	86.40	86.40	2.2	12,839	0.02%
2022/08/24	1	86.00	2	86.45	86.20	-1	12,916	-0.01%
2022/08/23	9.1	86.44	5	86.60	86.60	4.1	13,324	0.03%
2022/08/19	5	89.40	5	89.90	90.00	0	13,551	0.00%
2022/08/18	10	89.25	11	89.39	89.40	-1	13,609	-0.01%
2022/08/17	5	90.20	5	90.60	90.60	0	13,673	0.00%
2022/08/15	2	90.70	1	90.40	90.50	1	13,727	0.01%
2022/08/12	0	0.00	1	89.40	89.50	-1	13,715	-0.01%
2022/08/11	1	89.10	0	89.20	89.50	1	13,766	0.01%
2022/08/10	5	86.90	5	87.00	87.00	0	13,914	0.00%
2022/08/09	5	87.68	6	87.70	87.70	-1	13,984	-0.01%
2022/08/08	5.1	87.60	5	87.90	87.90	0.1	13,975	0.00%
2022/08/05	1	88.20	10	88.20	88.20	-9	14,041	-0.06%
2022/08/04	0	0.00	4	87.23	87.40	-4	14,097	-0.03%
2022/08/03	2	83.90	3.5	85.57	86.00	-1.5	13,964	-0.01%
2022/08/02	8.2	84.53	6	84.52	84.50	2.2	13,932	0.02%
2022/08/01	12	85.78	17	86.00	86.30	-5	13,970	-0.04%
2022/07/29	70.3	86.49	11	86.45	86.40	59.3	14,016	0.42%
2022/07/28	1.1	86.45	6	87.03	87.80	-4.9	13,911	-0.04%
2022/07/27	8.1	83.28	9	84.21	85.10	-0.9	13,666	-0.01%
2022/07/26	8	84.20	14	83.73	83.70	-6	13,671	-0.04%
2022/07/25	4	84.80	6	84.70	84.60	-2	14,005	-0.01%
2022/07/22	8	85.45	13	85.05	85.20	-5	14,182	-0.04%
2022/07/21	0	85.60	12	84.89	85.70	-12	14,258	-0.08%
2022/07/20	3	83.83	20	83.94	83.40	-17	14,176	-0.12%
2022/07/19	0	0.00	8	82.15	82.60	-8	14,260	-0.06%
2022/07/18	0	0.00	10	80.78	81.10	-10	14,201	-0.07%
2022/07/15	5	78.62	15	78.75	79.20	-10	14,075	-0.07%
2022/07/14	3	76.60	59	78.30	78.40	-56	14,036	-0.40%
2022/07/13	0	0.00	38	75.83	76.20	-38	13,926	-0.27%
2022/07/12	29	73.86	0	0.00	73.80	29	13,843	0.21%
2022/07/11	3	75.53	1	76.40	75.80	2	13,808	0.01%
2022/07/08	8	75.69	0	0.00	76.10	8	13,829	0.06%
2022/07/07	5	72.50	5	74.50	74.60	0	13,807	0.00%
2022/07/06	11	73.34	10	75.40	73.10	1	13,831	0.01%
2022/07/05	17	73.76	26	75.85	74.80	-9	13,870	-0.06%
2022/07/04	16	74.10	5	74.00	74.00	11	13,839	0.08%
2022/07/01	49.1	75.90	0	0.00	74.50	49.1	13,771	0.36%
2022/06/30	18.2	76.39	11	76.48	76.40	7.2	13,699	0.05%
2022/06/29	26.1	80.07	13	80.61	79.10	13.1	13,172	0.10%
2022/06/28	24.2	91.55	6	91.02	91.00	18.2	12,232	0.15%
2022/06/27	2	94.25	18	94.40	94.30	-16	11,853	-0.13%
2022/06/24	55.2	93.13	3	92.41	92.00	52.2	11,676	0.45%
2022/06/23	3	95.73	0	0.00	95.40	3	11,268	0.03%
2022/06/22	3.1	96.44	0	0.00	96.40	3.1	11,263	0.03%
2022/06/21	0	0.00	1	98.20	99.40	-1	11,265	-0.01%
2022/06/20	2	96.60	4	96.20	96.20	-2	11,277	-0.02%
2022/06/17	8	98.31	0	0.00	97.50	8	11,262	0.07%
2022/06/16	1	101.50	0	102.50	101.00	1	11,046	0.01%
2022/06/15	2	100.50	2	100.00	100.00	0	11,149	0.00%
2022/06/14	5	101.60	4	101.63	102.00	1	11,273	0.01%
2022/06/13	2	102.25	0	102.25	102.00	2	11,265	0.02%
2022/06/10	6	104.83	1	105.50	105.00	5	11,236	0.04%
2022/06/09	1	105.00	0	104.50	105.00	1	11,275	0.01%
2022/06/08	0	0.00	3	104.00	104.00	-3	11,321	-0.03%
2022/06/06	2	104.50	6	104.00	104.50	-4	11,303	-0.04%
2022/06/02	0	0.00	49	104.00	104.00	-49	11,477	-0.43%
2022/05/31	0.1	103.00	0	103.50	104.50	0.1	11,862	0.00%
2022/05/30	0	0.00	8	102.12	103.00	-8	11,566	-0.07%
2022/05/27	0.1	100.50	15	100.16	101.00	-14.9	11,498	-0.13%
2022/05/26	3	98.27	12	98.84	98.60	-9	11,509	-0.08%
2022/05/25	0	0.00	15	98.17	98.20	-15	11,666	-0.13%
2022/05/24	4	97.15	0	0.00	96.60	4	11,910	0.03%
2022/05/23	4	97.43	6	97.63	97.50	-2	11,988	-0.02%
2022/05/20	1	97.10	9	97.07	97.50	-8	12,136	-0.07%
2022/05/19	3	95.33	1	95.80	95.70	2	12,182	0.02%
2022/05/18	3	97.07	5	97.60	96.90	-2	12,207	-0.02%
2022/05/17	1	97.00	37	96.73	97.30	-36	12,138	-0.30%
2022/05/16	7.2	95.00	2	94.90	94.70	5.2	12,175	0.04%
2022/05/13	7	93.73	4	94.40	94.30	3	12,222	0.02%
2022/05/12	12.2	94.27	5	93.30	93.00	7.2	12,346	0.06%
2022/05/11	2	94.80	2	96.20	96.20	0	12,730	0.00%
2022/05/10	1	93.80	2	95.10	95.40	-1	12,921	-0.01%
2022/05/09	4.1	94.08	1	94.60	94.10	3.1	13,080	0.02%
2022/05/06	5	95.84	0	0.00	95.90	5	13,159	0.04%
2022/05/05	1	98.40	8	98.39	98.60	-7	13,331	-0.05%
2022/05/04	0	0.00	1	96.40	96.60	-1	13,354	-0.01%
2022/05/03	0.1	95.60	1	95.50	95.90	-0.9	13,662	-0.01%
2022/04/29	3	97.30	7	96.30	95.60	-4	13,727	-0.03%
2022/04/28	4.3	93.11	0	0.00	93.00	4.3	13,695	0.03%
2022/04/27	20.1	91.37	6	91.63	91.80	14.1	13,571	0.10%
2022/04/26	1	95.30	0	0.00	95.00	1	13,548	0.01%
2022/04/25	24	95.32	0	0.00	94.60	24	13,653	0.18%
2022/04/22	1	98.10	1	98.80	99.10	0	13,599	0.00%
2022/04/21	0	0.00	2	99.45	99.50	-2	13,720	-0.01%
2022/04/20	1	98.23	1	99.20	99.20	0	13,788	0.00%
2022/04/19	1.1	98.62	0	98.80	98.10	1.1	13,782	0.01%
2022/04/18	3.1	97.43	0	98.10	97.90	3.1	13,882	0.02%
2022/04/15	3	97.90	10	97.60	97.90	-7	13,944	-0.05%
2022/04/14	1	100.00	3	100.17	99.50	-2	14,094	-0.01%
2022/04/13	2	98.55	8	98.84	99.10	-6	14,270	-0.04%
2022/04/12	7	96.76	2	96.80	96.60	5	14,668	0.03%
2022/04/11	14.1	98.90	1	97.90	97.90	13.1	14,632	0.09%
2022/04/08	5.3	99.95	2	100.50	100.50	3.3	14,559	0.02%
2022/04/07	3	100.10	0	0.00	99.80	3	14,505	0.02%
2022/04/06	2	101.00	1	102.00	102.00	1	14,349	0.01%
2022/04/01	2.1	102.26	3	103.00	103.50	-0.9	14,227	-0.01%
2022/03/31	1	104.00	1	103.50	103.50	0	14,173	0.00%
2022/03/30	1	103.50	3	104.33	104.50	-2	14,225	-0.01%
2022/03/29	1	102.50	7	103.07	103.50	-6	14,214	-0.04%
2022/03/25	1	104.50	0	0.00	104.50	1	14,066	0.01%
2022/03/24	0.1	104.50	0	0.00	105.00	0.1	14,034	0.00%
2022/03/23	25	105.00	0	105.00	105.50	25	14,096	0.18%
2022/03/22	2.1	104.00	2	104.50	104.50	0.1	14,181	0.00%
2022/03/21	0	104.50	4	105.25	105.00	-4	14,207	-0.03%
2022/03/18	0	104.00	2	105.00	104.50	-2	14,268	-0.01%
2022/03/17	2	102.50	25	103.26	103.50	-23	14,151	-0.16%
2022/03/16	1.1	99.77	1	99.80	99.80	0.1	14,003	0.00%
2022/03/15	7.2	99.45	2	98.90	98.90	5.2	14,157	0.04%
2022/03/14	0	0.00	4	102.00	102.00	-4	14,255	-0.03%
2022/03/11	0.1	100.50	2	100.50	100.50	-1.9	14,304	-0.01%
2022/03/10	2	100.00	3	100.17	100.50	-1	14,319	-0.01%
2022/03/09	1.1	98.41	2	98.20	98.20	-1	14,509	-0.01%
2022/03/08	4.1	96.19	0	0.00	96.10	4.1	14,624	0.03%
2022/03/07	32.1	97.62	2	96.60	97.60	30.1	14,485	0.21%
2022/03/04	2.1	102.24	0	0.00	102.00	2.1	14,210	0.01%
2022/03/03	3	103.00	2	103.50	103.50	1	14,243	0.01%
2022/03/02	1	102.00	1	102.50	102.50	0	14,184	0.00%
2022/03/01	0	0.00	3	101.83	103.00	-3	14,258	-0.02%
2022/02/25	14	99.82	2	99.30	99.30	12	14,182	0.08%
2022/02/24	9.1	100.18	8	100.05	99.70	1.1	14,038	0.01%
2022/02/23	2	102.50	7	102.71	102.00	-5	13,833	-0.04%
2022/02/22	3	102.67	2	103.00	103.00	1	13,803	0.01%
2022/02/21	1	103.50	6	104.00	105.00	-5	13,711	-0.04%
2022/02/18	0	0.00	1	104.50	104.00	-1	13,711	-0.01%
2022/02/17	2	103.00	11	103.95	104.00	-9	13,713	-0.07%
2022/02/16	1	102.00	3	102.83	102.50	-2	13,674	-0.01%
2022/02/15	8.1	100.13	2	101.00	100.00	6.1	13,729	0.04%
2022/02/14	5.1	99.99	2	100.00	100.00	3.1	13,870	0.02%
2022/02/11	17	103.97	8	105.63	103.00	9	13,832	0.07%
2022/02/10	2	103.00	7	103.57	103.50	-5	13,727	-0.04%
2022/02/09	2	101.50	0	0.00	102.00	2	13,909	0.01%
2022/02/08	9.1	99.87	2	100.00	100.00	7.1	13,748	0.05%
2022/02/07	3	99.50	3	101.33	100.00	0	13,608	0.00%
2022/01/26	9	98.97	2.1	98.84	98.80	6.9	13,419	0.05%
2022/01/25	3	99.20	1	99.70	100.00	2	13,366	0.02%
2022/01/24	0	0.00	1	101.00	101.50	-1	13,229	-0.01%
2022/01/21	12	102.29	4	102.25	101.50	8	13,561	0.06%
2022/01/20	0	0.00	1.1	105.55	105.50	-1.1	13,452	-0.01%
2022/01/19	4	105.00	3	105.50	105.00	1	13,454	0.01%
2022/01/18	3	108.00	0	0.00	107.50	3	13,380	0.02%
2022/01/17	2	106.50	1.2	107.13	108.00	0.8	13,341	0.01%
2022/01/13	3	104.67	0	0.00	105.00	3	13,351	0.02%
2022/01/12	1	107.00	2	107.00	107.00	-1	13,438	-0.01%
2022/01/11	0	0.00	2.1	106.74	106.50	-2.1	13,574	-0.02%
2022/01/10	2.1	105.27	0	0.00	106.00	2.1	13,619	0.02%
2022/01/07	1	107.00	0	0.00	106.50	1	13,860	0.01%
2022/01/06	87	109.91	3	108.67	108.50	84	13,910	0.60%
2022/01/05	51.1	107.16	58	108.87	111.00	-6.9	13,981	-0.05%
2022/01/04	0	0.00	25.1	107.50	107.00	-25.1	14,061	-0.18%
2021/12/30	25	105.50	6	106.33	106.50	19	14,588	0.13%
2021/12/29	0	0.00	21	106.50	106.00	-21	14,793	-0.14%
2021/12/28	0	0.00	15	106.27	105.50	-15	15,223	-0.10%
2021/12/27	0	0.00	1	105.00	105.00	-1	15,491	-0.01%
2021/12/24	0	0.00	4.1	104.88	105.00	-4.1	15,556	-0.03%
2021/12/23	11	103.95	1	104.00	103.50	10	15,660	0.06%
2021/12/22	1	103.00	4	103.00	103.00	-3	15,928	-0.02%
2021/12/21	1	102.00	10	102.50	102.00	-9	16,201	-0.06%
2021/12/20	16.1	101.19	0	0.00	101.50	16.1	16,269	0.10%
2021/12/17	3	102.33	0	0.00	102.00	3	16,274	0.02%
2021/12/16	3.1	102.52	3	103.50	103.50	0.1	16,197	0.00%
2021/12/15	4.1	101.88	0	0.00	101.50	4.1	16,320	0.02%
2021/12/14	2.1	101.76	2	102.25	102.00	0.1	16,569	0.00%
2021/12/13	0.1	102.50	0	0.00	102.50	0.1	16,521	0.00%
2021/12/10	5.2	103.29	1	104.00	103.00	4.2	16,486	0.03%
2021/12/09	2.1	104.26	0	0.00	104.50	2.1	16,356	0.01%
2021/12/08	0	0.00	6	107.67	107.00	-6	16,131	-0.04%
2021/12/07	29.1	104.43	1	104.50	104.00	28.1	16,069	0.17%
2021/12/06	11.1	106.41	5	106.30	106.00	6.1	15,944	0.04%
2021/12/03	2	107.00	9	108.61	109.00	-7	15,909	-0.04%
2021/12/02	25	105.46	2	105.50	105.00	23	15,758	0.15%
2021/12/01	2.1	101.10	3	103.17	104.00	-0.9	15,689	-0.01%
2021/11/30	5.1	102.20	3	103.50	102.00	2.1	15,699	0.01%
2021/11/29	3.1	101.16	1	102.00	101.00	2.1	15,545	0.01%
2021/11/26	7.1	102.35	0	0.00	101.50	7.1	15,503	0.05%
2021/11/25	4	102.50	4	103.75	104.00	0	15,535	0.00%
2021/11/24	9	103.44	4.1	103.29	103.00	4.9	15,507	0.03%
2021/11/23	2	105.50	8	105.06	105.00	-6	15,478	-0.04%
2021/11/22	3	106.83	1	106.50	106.50	2	15,421	0.01%
2021/11/19	3	106.50	6	106.33	106.00	-3	15,327	-0.02%
2021/11/17	0	0.00	20	106.00	106.50	-20	15,311	-0.13%
2021/11/16	3	105.33	28	105.23	105.50	-25	15,353	-0.16%
2021/11/15	6.1	104.93	6	104.42	105.50	0.1	15,407	0.00%
2021/11/12	5.1	103.28	6.6	104.12	104.00	-1.5	15,418	-0.01%
2021/11/11	8.1	102.01	17	102.21	102.50	-8.9	15,390	-0.06%
2021/11/10	2	103.50	2	103.50	104.00	0	15,331	0.00%
2021/11/09	23.1	106.61	4.1	106.37	105.00	19	15,379	0.12%
2021/11/08	4	105.00	11	104.23	105.50	-7	15,065	-0.05%
2021/11/05	2	99.06	8.2	99.68	99.70	-6.2	14,812	-0.04%
2021/11/04	1.1	99.02	0	0.00	98.10	1.1	14,838	0.01%
2021/11/03	19	98.44	11	98.53	98.30	8	14,890	0.05%
2021/11/02	1.1	98.72	13	99.89	98.80	-11.9	14,979	-0.08%
2021/11/01	38	98.58	6	98.45	98.20	32	15,058	0.21%
2021/10/29	29.2	100.70	19	100.52	99.80	10.2	15,088	0.07%
2021/10/28	16.1	99.41	25	98.77	99.80	-8.9	14,769	-0.06%
2021/10/27	2.1	97.30	0	0.00	97.20	2.1	14,813	0.01%
2021/10/26	2.2	97.45	1	98.10	98.00	1.2	15,457	0.01%
2021/10/25	1.1	95.62	3	96.93	96.40	-1.9	15,412	-0.01%
2021/10/22	19	95.46	4	95.25	96.00	15	15,400	0.10%
2021/10/21	2.1	96.57	1.2	95.97	95.90	0.9	15,286	0.01%
2021/10/20	9.1	98.23	6	99.80	97.70	3.1	15,171	0.02%
2021/10/19	4.1	97.18	6	97.75	98.40	-1.9	15,081	-0.01%
2021/10/18	9.2	95.20	7	94.70	94.60	2.2	15,030	0.01%
2021/10/15	20.4	95.66	21	95.82	96.20	-0.6	15,075	0.00%
2021/10/14	13.1	93.02	6	93.00	93.60	7.1	14,906	0.05%
2021/10/13	11.1	93.67	13	92.42	92.40	-1.9	14,820	-0.01%
2021/10/12	16	93.96	0	0.00	93.50	16	14,731	0.11%
2021/10/08	29.1	97.48	12	98.82	96.20	17.1	14,563	0.12%
2021/10/07	15.1	100.67	7	100.64	101.00	8.1	14,200	0.06%
2021/10/06	9.1	100.12	5	99.30	100.00	4.1	14,086	0.03%
2021/10/05	8.6	100.48	4	100.05	100.50	4.6	13,924	0.03%
2021/10/04	5.2	105.73	4	103.50	103.50	1.2	13,544	0.01%
2021/10/01	0.1	108.50	1	107.00	108.00	-0.9	13,320	-0.01%
2021/09/30	0.1	110.00	7	108.00	109.00	-6.9	13,249	-0.05%
2021/09/29	35.2	107.68	29	108.36	106.00	6.2	13,056	0.05%
2021/09/28	10.1	112.10	2	112.50	112.50	8.1	12,775	0.06%
2021/09/27	6.1	115.42	3	115.50	115.50	3.1	12,519	0.02%
2021/09/24	5	116.60	8	117.38	117.50	-3	12,451	-0.02%
2021/09/23	8	116.63	3	117.67	116.50	5	12,536	0.04%
2021/09/22	6	113.92	2	115.50	116.00	4	12,619	0.03%
2021/09/17	8	119.25	3	120.33	118.00	5	12,583	0.04%
2021/09/16	3	121.83	2	121.50	121.50	1	12,353	0.01%
2021/09/15	0	0.00	2	125.00	124.00	-2	12,299	-0.02%
2021/09/14	5	125.50	0	0.00	124.50	5	12,349	0.04%
2021/09/13	2	124.50	2	124.00	124.00	0	12,395	0.00%
2021/09/10	0	0.00	8	126.69	128.00	-8	12,477	-0.06%
2021/09/09	7	121.00	7	120.00	122.00	0	12,421	0.00%
2021/09/08	7	119.07	7	119.79	119.50	0	12,447	0.00%
2021/09/07	10	121.95	17	120.03	121.50	-7	12,404	-0.06%
2021/09/06	3	125.17	22	124.82	124.50	-19	12,357	-0.15%
2021/09/03	0	0.00	0.1	127.50	128.50	-0.1	12,569	0.00%
2021/09/02	9	125.28	0	0.00	125.50	9	12,521	0.07%
2021/09/01	2	125.50	2	127.00	126.50	0	12,503	0.00%
2021/08/31	2	125.00	2	126.50	128.50	0	12,524	0.00%
2021/08/30	1	128.98	0	0.00	129.00	1	12,664	0.01%
2021/08/27	5	127.00	7	125.43	127.00	-2	12,574	-0.02%
2021/08/24	3	120.33	2	120.00	120.00	1	12,670	0.01%
2021/08/23	0	0.00	2	120.75	121.00	-2	12,772	-0.02%
2021/08/20	7	115.71	8	116.69	116.00	-1	12,842	-0.01%
2021/08/19	2	117.50	2	115.50	115.50	0	12,963	0.00%
2021/08/18	7	118.29	7	117.86	119.00	0	13,026	0.00%
2021/08/17	4	121.00	8	117.56	117.00	-4	13,114	-0.03%
2021/08/16	2	120.50	3	120.83	122.00	-1	12,975	-0.01%
2021/08/13	6.1	122.42	4	120.00	120.00	2.1	13,105	0.02%
2021/08/12	2.5	125.40	1	125.00	125.50	1.5	13,011	0.01%
2021/08/11	1	126.50	3	126.67	127.00	-2	13,044	-0.02%
2021/08/10	1	128.00	0	0.00	126.50	1	13,131	0.01%
2021/08/09	2	129.00	14.5	126.64	128.00	-12.5	13,380	-0.09%
2021/08/06	4	130.25	11	130.91	129.00	-7	13,718	-0.05%
2021/08/05	28	131.95	20	131.50	132.00	8	13,958	0.06%
2021/08/04	5	131.00	16	129.59	131.00	-11	14,360	-0.08%
2021/08/03	0	0.00	8	125.31	127.00	-8	14,475	-0.06%
2021/08/02	16	125.06	11.3	124.60	125.50	4.7	14,467	0.03%
2021/07/30	21	120.60	46.3	121.97	122.50	-25.3	14,405	-0.18%
2021/07/29	2	115.00	18	114.67	115.00	-16	13,902	-0.12%
2021/07/28	3	111.50	2	113.00	112.50	1	14,116	0.01%
2021/07/26	0	0.00	14	115.75	115.00	-14	14,731	-0.10%
2021/07/23	4	116.50	10	118.25	115.00	-6	15,164	-0.04%
2021/07/22	7	118.00	9	119.22	117.50	-2	15,636	-0.01%
2021/07/21	3	119.67	14.2	119.97	119.50	-11.2	15,887	-0.07%
2021/07/20	0	0.00	1.1	117.55	118.00	-1.1	16,329	-0.01%
2021/07/19	0	0.00	1.1	117.50	117.50	-1.1	16,317	-0.01%
2021/07/16	4	116.00	3	117.00	116.50	1	16,454	0.01%
2021/07/15	4	118.50	14.1	119.14	120.00	-10.1	16,379	-0.06%
2021/07/14	0	0.00	1.2	115.00	114.50	-1.2	16,098	-0.01%
2021/07/13	3	116.50	3	115.67	115.50	0	16,076	0.00%
2021/07/12	2	112.00	2	113.00	112.50	0	16,135	0.00%
2021/07/09	1	110.50	1	111.00	111.00	0	16,200	0.00%
2021/07/08	2.5	112.60	4	113.00	112.00	-1.5	16,373	-0.01%
2021/07/07	3	114.50	2.2	114.97	114.50	0.9	16,499	0.01%
2021/07/06	0.2	113.00	2	114.00	113.00	-1.9	16,851	-0.01%
2021/07/05	4.2	113.24	6	113.67	114.00	-1.8	17,135	-0.01%
2021/07/02	0	0.00	3	112.00	112.00	-3	17,210	-0.02%
2021/07/01	3.1	111.16	1	111.50	111.00	2.1	17,383	0.01%
2021/06/30	2	112.00	1	112.00	112.00	1	17,625	0.01%
2021/06/29	3	110.83	2.1	112.86	113.00	0.9	17,685	0.01%
2021/06/28	4.5	113.00	0	0.00	112.50	4.5	17,702	0.03%
2021/06/25	0	0.00	11.1	117.00	117.50	-11.1	17,800	-0.06%
2021/06/23	0	0.00	8	115.19	116.00	-8	18,121	-0.04%
2021/06/22	6	113.33	2	113.00	113.00	4	18,176	0.02%
2021/06/21	5.1	112.81	0	0.00	113.00	5.1	18,272	0.03%
2021/06/18	4	117.00	3	117.67	116.50	1	18,445	0.01%
2021/06/17	2.2	114.73	5	117.00	118.00	-2.8	18,570	-0.02%
2021/06/16	3	116.33	0	0.00	115.50	3	18,872	0.02%
2021/06/15	7.2	117.64	7	118.07	118.00	0.2	19,182	0.00%
2021/06/11	4.1	118.38	6	118.83	118.50	-1.9	19,357	-0.01%
2021/06/10	0.1	115.00	37	115.49	116.50	-36.9	19,309	-0.19%
2021/06/09	2	114.50	1	114.00	114.00	1	19,532	0.01%
2021/06/08	12	115.96	8	115.94	115.50	4	19,798	0.02%
2021/06/07	0	0.00	2.2	114.03	115.50	-2.2	19,994	-0.01%
2021/06/04	12	110.58	13	111.00	111.00	-1	19,968	-0.01%
2021/06/03	2	110.50	17	111.59	112.00	-15	20,393	-0.07%
2021/06/02	6.1	111.66	7	110.79	111.00	-0.9	20,500	0.00%
2021/06/01	2.1	113.21	2.2	112.82	113.00	-0.1	20,846	0.00%
2021/05/31	3	110.18	3	111.17	111.50	0	21,169	0.00%
2021/05/28	0	0.00	4	109.38	110.50	-4	21,319	-0.02%
2021/05/27	3	105.33	3	106.50	109.00	0	21,519	0.00%
2021/05/26	11	108.36	8	108.13	107.50	3	21,733	0.01%
2021/05/25	2	109.00	2	107.50	108.50	0	21,844	0.00%
2021/05/24	13	106.12	15	105.40	106.50	-2	22,003	-0.01%
2021/05/21	6	106.00	4	105.50	105.50	2	22,453	0.01%
2021/05/20	5	105.00	25	106.32	106.50	-20	22,841	-0.09%
2021/05/19	6	105.67	8	106.00	105.50	-2	23,478	-0.01%
2021/05/18	10	104.60	9	105.44	106.50	1	24,781	0.00%
2021/05/17	14	101.00	36	102.56	103.00	-22	24,950	-0.09%
2021/05/14	1	102.00	5.2	104.17	105.00	-4.2	26,053	-0.02%
2021/05/13	3.2	99.40	0	0.00	100.00	3.2	25,966	0.01%
2021/05/12	4.5	99.37	10.5	96.15	97.00	-6	25,924	-0.02%
2021/05/11	12	104.46	17	104.59	103.50	-5	25,978	-0.02%
2021/05/10	5.2	111.35	2	110.00	110.00	3.2	26,092	0.01%
2021/05/07	5	112.60	6	111.83	113.00	-1	26,508	0.00%
2021/05/06	5	107.90	5.5	107.91	107.50	-0.5	26,802	0.00%
2021/05/05	11.5	109.48	7	107.93	106.50	4.5	26,960	0.02%
2021/05/04	7	109.79	10.3	109.85	111.50	-3.3	27,386	-0.01%
2021/05/03	30	113.20	16	112.78	112.50	14	27,629	0.05%
2021/04/29	15	119.93	16	119.03	118.00	-1	27,659	0.00%
2021/04/28	21	121.38	26.2	121.64	123.00	-5.2	27,595	-0.02%
2021/04/27	7.2	118.49	8.1	118.36	118.00	-0.9	27,845	0.00%
2021/04/26	6	115.58	44	116.27	118.00	-38	28,423	-0.13%
2021/04/23	6	108.83	13.3	109.39	111.00	-7.3	28,473	-0.03%
2021/04/22	5	109.60	2.5	108.40	108.00	2.5	28,964	0.01%
2021/04/21	18.5	110.35	5	110.00	110.00	13.5	29,456	0.05%
2021/04/20	4	111.25	3	112.33	113.00	1	30,225	0.00%
2021/04/19	15.1	112.23	6	112.01	111.50	9.1	31,196	0.03%
2021/04/16	2	112.75	8	112.31	113.00	-6	31,585	-0.02%
2021/04/15	8	108.44	4	108.75	109.00	4	31,907	0.01%
2021/04/14	21	109.79	9	109.44	110.00	12	32,258	0.04%
2021/04/13	17.5	112.69	15	113.30	112.50	2.5	33,038	0.01%
2021/04/12	22.5	113.43	22	113.93	112.50	0.5	33,479	0.00%
2021/04/09	16.5	111.86	20	112.80	112.00	-3.5	33,577	-0.01%
2021/04/08	16	110.97	13	111.31	111.50	3	33,482	0.01%
2021/04/07	14.5	111.93	10.3	111.58	111.50	4.2	33,511	0.01%
2021/04/06	9.1	111.27	16.1	110.94	111.50	-7	33,630	-0.02%
2021/04/01	15	107.33	8	107.63	107.50	7	33,613	0.02%
2021/03/31	20	108.95	9.1	108.77	107.50	10.9	33,924	0.03%
2021/03/30	19.7	110.14	18	109.94	111.00	1.7	34,424	0.00%
2021/03/29	18	108.89	12	109.00	109.00	6	34,350	0.02%
2021/03/26	9	106.56	3	107.17	107.00	6	34,367	0.02%
2021/03/25	6	105.75	4	106.00	106.00	2	34,338	0.01%
2021/03/24	6	106.83	7.2	106.85	107.00	-1.2	34,381	0.00%
2021/03/23	12	108.29	14	108.61	108.00	-2	34,536	-0.01%
2021/03/22	4	106.38	9	107.22	108.00	-5	34,448	-0.01%
2021/03/19	14	106.54	7	106.64	108.00	7	34,461	0.02%
2021/03/18	11	105.77	12	106.13	106.50	-1	34,326	0.00%
2021/03/17	6	103.42	4	103.25	103.00	2	34,419	0.01%
2021/03/16	6.1	103.34	5	103.70	104.00	1.1	34,648	0.00%
2021/03/15	5	103.00	5	102.50	102.50	0	34,624	0.00%
2021/03/12	11.5	104.98	11	104.82	105.00	0.5	34,457	0.00%
2021/03/11	9	103.72	23.1	102.86	105.00	-14.1	34,635	-0.04%
2021/03/10	9	101.44	15	102.73	101.00	-6	34,705	-0.02%
2021/03/09	14	100.19	31	100.81	101.00	-17	34,756	-0.05%
2021/03/08	10	103.15	9	102.50	102.50	1	34,625	0.00%
2021/03/05	9	101.61	11	101.95	102.00	-2	34,784	-0.01%
2021/03/04	9.1	104.12	4	103.00	103.00	5.1	35,437	0.01%
2021/03/03	5	106.70	3	107.00	107.00	2	35,207	0.01%
2021/03/02	5	107.19	8	107.00	106.00	-3	35,039	-0.01%
2021/02/26	10.4	103.89	17	105.41	103.50	-6.6	34,835	-0.02%
2021/02/25	21	107.19	11.1	108.73	107.50	9.9	34,544	0.03%
2021/02/24	14.3	107.22	5	107.20	106.00	9.3	34,504	0.03%
2021/02/23	13.3	108.92	12	108.71	110.00	1.3	34,280	0.00%
2021/02/22	22	111.34	9.7	111.65	112.00	12.3	33,881	0.04%
2021/02/19	22	112.50	6	112.83	113.50	16	33,474	0.05%
2021/02/18	26.7	116.92	9	116.89	117.50	17.7	32,992	0.05%
2021/02/17	0	0.00	16	116.00	116.00	-16	31,771	-0.05%
2021/02/05	13	104.31	41	103.90	105.50	-28	31,522	-0.09%
2021/02/04	5	97.72	35	98.31	97.70	-30	30,348	-0.10%
2021/02/03	22	98.63	6	98.07	98.10	16	30,349	0.05%
2021/02/02	6	98.67	8	97.78	98.60	-2	30,594	-0.01%
2021/02/01	4	93.28	14.7	93.72	94.90	-10.7	30,391	-0.04%
2021/01/29	13	94.84	16	93.84	92.00	-3	30,242	-0.01%
2021/01/28	35	94.89	5	95.02	94.50	30	29,989	0.10%
2021/01/27	10	98.86	20	98.49	98.30	-10	29,853	-0.03%
2021/01/26	15	100.42	17	99.13	98.40	-2	29,922	-0.01%
2021/01/25	41.2	103.36	35	105.03	102.00	6.2	30,592	0.02%
2021/01/22	29	105.45	15	105.43	105.00	14	30,189	0.05%
2021/01/21	30	105.22	11	105.18	105.50	19	29,972	0.06%
2021/01/20	18	105.75	14	105.18	104.50	4	29,786	0.01%
2021/01/19	28.1	105.36	38.6	105.55	105.50	-10.5	29,271	-0.04%
2021/01/18	12	98.01	19	99.31	100.50	-7	28,867	-0.02%
2021/01/15	18	100.17	30	98.90	98.00	-12	28,441	-0.04%
2021/01/14	12	99.48	15	99.77	99.00	-3	28,182	-0.01%
2021/01/13	32	96.73	52	97.27	99.60	-20	28,111	-0.07%
2021/01/12	23	93.10	25	93.08	92.20	-2	27,419	-0.01%
2021/01/11	1	89.20	4	89.88	90.40	-3	26,570	-0.01%
2021/01/08	4	88.63	13	88.75	88.00	-9	26,340	-0.03%
2021/01/07	12	90.51	7	90.67	89.40	5	25,958	0.02%
2021/01/06	16	88.14	26.1	89.18	88.50	-10.1	25,686	-0.04%
2021/01/05	14	84.51	14	85.11	86.60	0	24,823	0.00%
2021/01/04	3	82.50	21	83.23	83.90	-18	24,592	-0.07%
2020/12/31	0	0.00	1	81.90	81.30	-1	24,334	0.00%
2020/12/30	6	80.77	15	80.93	81.70	-9	24,220	-0.04%
2020/12/29	5	81.30	5	80.70	80.70	0	24,250	0.00%
2020/12/28	4	81.75	11.1	81.53	81.70	-7.1	24,227	-0.03%
2020/12/25	14	81.79	18	81.26	80.90	-4	24,055	-0.02%
2020/12/24	11	80.50	27	80.12	80.50	-16	23,732	-0.07%
2020/12/23	42	77.48	18	77.81	77.20	24	23,165	0.10%
2020/12/22	5	79.50	9	78.73	78.20	-4	22,995	-0.02%
2020/12/21	2	79.45	1	79.40	79.50	1	22,931	0.00%
2020/12/18	6	79.22	5	79.50	78.90	1	22,803	0.00%
2020/12/17	10	79.25	31	79.56	79.50	-21	22,680	-0.09%
2020/12/16	12	78.65	24	78.85	78.70	-12	22,380	-0.05%
2020/12/15	20.7	77.20	26	77.54	77.60	-5.3	22,256	-0.02%
2020/12/14	25	77.55	11	77.09	77.00	14	22,036	0.06%
2020/12/11	75	78.34	30	79.72	78.80	45	21,894	0.21%
2020/12/10	5	79.50	11	80.45	80.60	-6	21,461	-0.03%
2020/12/09	14	79.57	10.3	79.66	79.50	3.7	20,991	0.02%
2020/12/08	25.1	78.70	6	79.47	79.50	19.1	20,695	0.09%
2020/12/07	24.2	79.31	14.5	79.48	78.80	9.7	20,624	0.05%
2020/12/04	9	79.00	16.6	79.36	79.60	-7.6	20,184	-0.04%
2020/12/03	7.1	77.26	3	77.70	77.90	4.1	19,886	0.02%
2020/12/02	6	76.17	23	76.72	77.30	-17	19,729	-0.09%
2020/12/01	8	76.74	1	76.70	76.70	7	19,595	0.04%
2020/11/30	22	78.94	52	80.45	76.60	-30	19,415	-0.15%
2020/11/27	0	0.00	21	74.24	74.40	-21	18,575	-0.11%
2020/11/26	5	72.50	6.1	73.44	73.50	-1.1	18,466	-0.01%
2020/11/25	3	72.50	6	73.15	72.50	-3	18,502	-0.02%
2020/11/24	9	74.12	1	74.00	73.40	8	18,396	0.04%
2020/11/23	0	0.00	4	74.23	73.90	-4	18,267	-0.02%
2020/11/20	0	0.00	0.2	72.80	72.90	-0.2	18,014	0.00%
2020/11/19	7	72.57	10	72.94	72.90	-3	17,935	-0.02%
2020/11/18	0	0.00	9	72.92	73.00	-9	17,866	-0.05%
2020/11/17	12	72.24	10	72.59	72.00	2	17,771	0.01%
2020/11/16	2	71.50	7	71.73	71.90	-5	17,998	-0.03%
2020/11/13	9	70.87	19	70.49	70.50	-10	18,176	-0.06%
2020/11/12	2	71.55	30	71.89	72.00	-28	18,262	-0.15%
2020/11/11	1	71.50	3	71.13	71.50	-2	18,128	-0.01%
2020/11/10	6.1	71.16	14.1	71.10	71.50	-8	17,981	-0.04%
2020/11/09	22	69.50	70	69.79	70.20	-48	17,538	-0.27%
2020/11/06	4	68.20	4.1	68.52	68.70	-0.1	17,342	0.00%
2020/11/05	5	67.60	17	68.05	68.20	-12	17,146	-0.07%
2020/11/04	17	67.33	8	67.43	68.00	9	16,930	0.05%
2020/11/03	12	67.02	12	66.88	66.80	0	16,716	0.00%
2020/11/02	11.3	67.27	279	66.90	66.80	-267.8	16,467	-1.63%	大賣/鉅額交易
2020/10/30	2.3	63.06	3	63.40	63.20	-0.8	15,418	0.00%
2020/10/29	14	62.05	3	61.83	62.50	11	15,695	0.07%
2020/10/28	34	63.70	30	63.29	63.10	4	16,235	0.02%
2020/10/27	44	64.70	8	64.50	64.40	36	16,273	0.22%
2020/10/26	7.5	66.39	3	66.90	66.30	4.5	16,341	0.03%
2020/10/23	2	65.10	5	65.18	65.20	-3	16,041	-0.02%
2020/10/22	8	63.85	6	64.38	64.40	2	16,502	0.01%
2020/10/21	21	62.69	155	63.47	64.10	-134	16,708	-0.80%	大賣/鉅額交易
2020/10/20	9	62.07	6	62.62	61.90	3	16,222	0.02%
2020/10/19	85	61.81	81	62.00	61.90	4	16,103	0.02%
2020/10/16	2	61.80	6	61.58	61.20	-4	16,002	-0.02%
2020/10/15	1	61.60	2	61.35	61.30	-1	15,922	-0.01%
2020/10/14	73	61.10	67	61.09	60.90	6	15,768	0.04%
2020/10/13	10	61.52	12	61.82	61.80	-2	15,618	-0.01%
2020/10/12	9	61.81	17	62.16	62.10	-8	15,523	-0.05%
2020/10/08	2	61.40	13	61.43	61.50	-11	15,126	-0.07%
2020/10/07	3	60.07	1	60.20	60.10	2	14,997	0.01%
2020/10/06	49	60.51	42	60.25	60.20	7	15,039	0.05%
2020/10/05	15	60.63	19	60.61	60.50	-4	15,004	-0.03%
2020/09/30	20	59.18	5	59.20	59.20	15	14,959	0.10%
2020/09/29	39	59.05	32	58.79	58.60	7	15,097	0.05%
2020/09/28	0	0.00	5	60.00	60.20	-5	15,071	-0.03%
2020/09/25	18	58.43	5	58.50	58.90	13	15,081	0.09%
2020/09/24	6	58.82	0	0.00	58.20	6	15,193	0.04%
2020/09/23	40	59.94	12	60.05	59.90	28	15,347	0.18%
2020/09/22	32	60.61	1	60.60	60.40	31	15,304	0.20%
2020/09/21	20	62.10	4	62.20	61.70	16	15,289	0.10%
2020/09/18	32	62.40	16	62.56	62.40	16	15,308	0.10%
2020/09/17	6	62.35	4	62.50	62.30	2	15,266	0.01%
2020/09/16	5.2	62.39	8	62.61	62.40	-2.8	15,278	-0.02%
2020/09/15	0	0.00	2	62.10	62.00	-2	15,188	-0.01%
2020/09/14	5	61.90	0	0.00	61.60	5	15,276	0.03%
2020/09/11	17	61.34	12	61.30	61.30	5	15,249	0.03%
2020/09/10	19	61.90	16	61.33	61.20	3	15,305	0.02%
2020/09/09	2.3	61.83	3	61.23	62.00	-0.7	15,289	0.00%
2020/09/08	0	0.00	4	61.35	61.40	-4	15,271	-0.03%
2020/09/07	11	61.01	3	60.03	61.00	8	15,274	0.05%
2020/09/04	24.5	59.34	9	59.47	59.50	15.5	15,281	0.10%
2020/09/03	10	60.42	2	60.30	60.30	8	15,251	0.05%
2020/09/02	73	60.25	2	60.00	60.20	71	15,232	0.47%
2020/09/01	0	0.00	1	61.20	61.30	-1	15,085	-0.01%
2020/08/31	1	62.30	1	62.40	61.20	0	15,154	0.00%
2020/08/28	39.5	61.08	0	0.00	61.10	39.5	15,030	0.26%
2020/08/27	10	61.56	1	62.00	61.60	9	15,205	0.06%
2020/08/26	6	62.00	0	0.00	61.90	6	15,197	0.04%
2020/08/25	14	62.74	13	62.06	62.10	1	15,200	0.01%
2020/08/24	50	61.50	0	0.00	61.30	50	15,508	0.32%
2020/08/21	19	61.52	10	61.40	61.90	9	15,499	0.06%
2020/08/20	33	60.97	33	60.83	61.10	0	15,442	0.00%
2020/08/19	45	65.70	2	65.70	64.80	43	15,036	0.29%
2020/08/18	25	67.14	1	67.00	67.00	24	14,760	0.16%
2020/08/17	8	67.55	5	68.08	68.40	3	14,617	0.02%
2020/08/14	23	66.97	8.1	67.05	66.80	14.9	14,748	0.10%
2020/08/13	5	68.24	7.1	68.23	68.00	-2	14,659	-0.01%
2020/08/12	13	69.73	51	69.90	69.90	-38	14,630	-0.26%
2020/08/11	3	70.60	4	70.60	70.40	-1	14,577	-0.01%
2020/08/10	36	70.59	1	70.80	70.40	35	14,476	0.24%
2020/08/07	4	70.85	2	71.00	70.30	2	14,458	0.01%
2020/08/06	2	70.65	2	70.80	70.90	0	14,345	0.00%
2020/08/05	16	70.48	4	70.30	70.30	12	14,191	0.08%
2020/08/04	37	71.04	7	70.74	70.60	30	13,930	0.22%
2020/08/03	99	72.44	6	72.97	71.60	93	13,492	0.69%
2020/07/31	4	74.78	6	75.45	75.60	-2	12,811	-0.02%
2020/07/30	11	74.90	14.8	75.35	75.50	-3.8	12,677	-0.03%
2020/07/29	17	72.14	23	73.00	72.50	-6	12,382	-0.05%
2020/07/28	40	72.22	39	75.71	70.70	1	12,268	0.01%
2020/07/27	12	74.23	9	74.20	73.00	3	11,638	0.03%
2020/07/24	41	70.20	2	70.25	69.90	39	11,081	0.35%
2020/07/22	2	72.00	0	0.00	71.80	2	10,879	0.02%
2020/07/21	0	0.00	3	72.20	72.00	-3	10,752	-0.03%
2020/07/20	0	0.00	1	70.50	70.60	-1	10,653	-0.01%
2020/07/17	2	69.35	1	69.50	69.30	1	10,703	0.01%
2020/07/16	3	69.97	0.5	69.70	69.70	2.5	10,702	0.02%
2020/07/15	0	0.00	1	71.00	70.70	-1	10,723	-0.01%
2020/07/14	1	71.40	0	0.00	70.70	1	10,890	0.01%
2020/07/13	1	71.60	4	72.40	72.40	-3	10,838	-0.03%
2020/07/10	4	70.83	11	71.70	71.60	-7	10,829	-0.06%
2020/07/09	1	70.20	1	71.30	70.40	0	10,785	0.00%
2020/07/08	2	69.05	1	69.30	69.50	1	10,545	0.01%
2020/07/07	14	70.39	0	0.00	70.50	14	10,396	0.13%
2020/07/06	0	0.00	10	71.52	71.60	-10	10,289	-0.10%
2020/07/03	18	73.28	4	71.43	71.90	14	10,198	0.14%
2020/07/02	1	71.80	16	72.29	72.70	-15	10,104	-0.15%
2020/07/01	6	67.00	6	67.63	68.00	0	9,887	0.00%
2020/06/30	4	67.00	5	67.56	67.60	-1	9,908	-0.01%
2020/06/29	1	67.20	0	0.00	67.30	1	9,975	0.01%
2020/06/24	5	67.60	10	68.10	68.00	-5	10,071	-0.05%
2020/06/23	2	67.70	2	67.60	67.80	0	10,170	0.00%
2020/06/22	4	68.20	5	68.50	68.20	-1	10,310	-0.01%
2020/06/19	1	67.90	78	68.02	68.20	-77	10,480	-0.73%
2020/06/18	2	67.20	1	67.40	67.50	1	10,454	0.01%
2020/06/17	0	0.00	11	67.80	68.00	-11	10,597	-0.10%
2020/06/16	0	0.00	4	67.88	67.30	-4	10,947	-0.04%
2020/06/15	5	65.70	0	0.00	65.60	5	11,239	0.04%
2020/06/12	0	0.00	3	66.50	66.30	-3	11,406	-0.03%
2020/06/11	3	67.13	2	66.40	66.50	1	11,576	0.01%
2020/06/10	0	0.00	16	67.68	68.00	-16	11,675	-0.14%
2020/06/09	23	66.88	0	0.00	66.20	23	11,883	0.19%
2020/06/08	11	67.91	7	68.03	68.00	4	12,024	0.03%
2020/06/05	2	68.00	8	67.95	68.20	-6	11,980	-0.05%
2020/06/04	3	66.80	0.5	66.60	66.80	2.5	11,922	0.02%
2020/06/03	10	66.71	13.1	65.93	66.50	-3.1	12,037	-0.03%
2020/06/02	5	63.12	4	63.40	63.50	1	11,846	0.01%
2020/06/01	1	62.70	2	62.90	62.80	-1	11,862	-0.01%
2020/05/29	1	62.00	2	61.75	61.80	-1	11,822	-0.01%
2020/05/28	2	61.50	0	0.00	61.30	2	11,579	0.02%
2020/05/27	1	61.20	0	0.00	61.00	1	11,656	0.01%
2020/05/26	6.5	61.50	4	61.65	61.40	2.5	11,723	0.02%
2020/05/25	7	60.83	6	61.20	61.10	1	11,733	0.01%
2020/05/22	3	61.77	1	61.80	61.30	2	11,709	0.02%
2020/05/21	2.1	62.12	2.5	62.92	63.00	-0.5	11,682	0.00%
2020/05/20	35	61.20	3	61.57	61.70	32	11,415	0.28%
2020/05/19	7	62.21	2	62.10	62.20	5	11,304	0.04%
2020/05/18	35.2	63.42	0	0.00	62.60	35.2	11,249	0.31%
2020/05/07	1	66.40	12	66.06	66.20	-11	11,275	-0.10%
2020/05/06	0.3	64.30	0	0.00	64.40	0.3	11,311	0.00%
2020/05/05	0.5	65.00	7	65.36	65.00	-6.5	11,260	-0.06%
2020/05/04	41	64.11	0	0.00	64.40	41	11,292	0.36%
2020/04/30	1	66.40	0	0.00	67.10	1	11,242	0.01%
2020/04/29	8	65.63	10	65.60	65.30	-2	11,365	-0.02%
2020/04/27	1	65.20	0	0.00	65.30	1	11,653	0.01%
2020/04/23	5	63.60	0	0.00	63.30	5	11,663	0.04%
2020/04/22	39	61.94	0	0.00	62.60	39	11,688	0.33%
2020/04/20	1	65.50	1	65.50	65.50	0	11,622	0.00%
2020/04/17	5	67.30	0	0.00	66.80	5	11,566	0.04%
2020/04/15	1	65.90	4	65.55	65.50	-3	11,416	-0.03%
2020/04/14	6	65.30	8	65.08	65.00	-2	11,362	-0.02%
2020/04/13	7	62.23	2	62.20	62.00	5	11,287	0.04%
2020/04/10	4	61.60	4	61.50	61.50	0	11,466	0.00%
2020/04/09	0	0.00	5	62.86	62.20	-5	11,485	-0.04%
2020/04/08	1	62.00	0	0.00	62.00	1	11,471	0.01%
2020/04/07	3	60.30	1	60.50	61.70	2	11,386	0.02%
2020/04/06	3	57.40	3	57.93	58.80	0	11,236	0.00%
2020/04/01	20	57.60	0	0.00	57.20	20	11,185	0.18%
2020/03/31	0	0.00	2	59.00	58.60	-2	11,129	-0.02%
2020/03/30	0.1	59.50	0	0.00	59.20	0.1	10,968	0.00%
2020/03/27	0	0.00	2	60.35	59.80	-2	10,829	-0.02%
2020/03/26	2	59.55	1	59.50	59.80	1	10,723	0.01%
2020/03/25	3	57.27	5	58.96	58.90	-2	10,656	-0.02%
2020/03/24	0	0.00	6	53.83	54.30	-6	10,519	-0.06%
2020/03/23	2	50.60	10.8	51.42	51.00	-8.8	10,435	-0.08%
2020/03/20	7	52.83	13	52.78	54.20	-6	10,359	-0.06%
2020/03/19	9	50.10	2	50.40	50.20	7	10,011	0.07%
2020/03/18	1	57.40	0	0.00	55.50	1	10,048	0.01%
2020/03/17	6	57.07	5	57.92	57.70	1	10,224	0.01%
2020/03/16	0	0.00	4	59.60	59.30	-4	10,022	-0.04%
2020/03/13	1	58.50	6	58.53	61.00	-5	9,798	-0.05%
2020/03/12	4	64.05	1.6	63.43	62.70	2.4	9,516	0.02%
2020/03/11	4	69.00	4	67.80	67.30	0	9,733	0.00%
2020/03/09	19	69.34	7	69.53	68.90	12	9,586	0.13%
2020/03/06	7	72.00	3	71.60	71.50	4	9,420	0.04%
2020/03/05	6	72.90	0	0.00	73.60	6	9,344	0.06%
2020/03/04	13	71.99	8	72.40	72.50	5	9,349	0.05%
2020/03/03	5	72.50	2	72.00	72.50	3	9,314	0.03%
2020/03/02	11.2	69.90	9	70.68	70.10	2.2	9,187	0.02%
2020/02/27	5	72.42	4	71.60	71.30	1	9,246	0.01%
2020/02/24	15	74.01	15	74.35	73.90	0	9,016	0.00%
2020/02/21	4	75.50	4	75.90	75.20	0	9,019	0.00%
2020/02/20	8	76.40	8	75.80	75.60	0	9,036	0.00%
2020/02/19	0	0.00	10	76.75	76.40	-10	9,065	-0.11%
2020/02/18	8	75.80	8	76.10	75.60	0	8,985	0.00%
2020/02/17	5	76.40	4	76.60	76.70	1	8,827	0.01%
2020/02/14	8	77.20	8	77.45	77.40	0	8,831	0.00%
2020/02/13	8	77.60	19	77.68	77.50	-11	8,799	-0.13%
2020/02/11	0	0.00	1	76.10	76.20	-1	8,754	-0.01%
2020/02/10	2	74.40	2	74.90	74.90	0	8,744	0.00%
2020/02/07	5	75.34	4	74.60	74.80	1	8,701	0.01%
2020/02/06	0	0.00	3	76.60	77.90	-3	8,646	-0.03%
2020/02/05	0	0.00	2	74.80	74.80	-2	8,659	-0.02%
2020/02/04	0	0.00	5	73.60	73.70	-5	8,637	-0.06%
2020/02/03	12	72.31	1	72.50	72.80	11	8,920	0.12%
2020/01/31	13	73.79	10	74.06	74.60	3	8,719	0.03%
2020/01/30	2	75.00	14	74.30	74.10	-12	8,623	-0.14%
2020/01/20	4	79.40	2	79.10	79.00	2	8,516	0.02%
2020/01/17	4	79.40	4	79.00	79.30	0	8,578	0.00%
2020/01/16	6	79.37	4	79.20	79.30	2	8,546	0.02%
2020/01/15	8	81.10	8	81.45	81.10	0	8,523	0.00%
2020/01/14	4	80.90	4	81.10	81.20	0	8,463	0.00%
2020/01/13	5	79.76	4	80.00	80.70	1	8,442	0.01%
2020/01/10	10	79.00	10	79.30	79.60	0	8,495	0.00%
2020/01/09	0	0.00	11	79.32	79.80	-11	8,521	-0.13%
2020/01/07	1	78.50	5	78.70	78.70	-4	8,542	-0.05%
2020/01/06	20	79.35	19	78.31	78.70	1	8,755	0.01%
2020/01/03	30	81.60	30	81.47	81.80	0	8,582	0.00%
2020/01/02	12	83.15	10	82.60	82.80	2	8,527	0.02%
2019/12/31	11	84.15	8	83.40	83.20	3	8,480	0.04%
2019/12/30	5	84.48	4	84.90	84.40	1	8,544	0.01%
2019/12/27	0	0.00	1.1	84.90	85.20	-1.1	8,590	-0.01%
2019/12/26	10	83.60	10	83.40	83.50	0	8,570	0.00%
2019/12/25	21	84.14	19	84.30	83.90	2	8,771	0.02%
2019/12/24	11	85.01	11	84.89	84.80	0	8,826	0.00%
2019/12/23	0	0.00	4	85.00	85.40	-4	8,875	-0.05%
2019/12/20	22	83.96	22	84.35	84.60	0	8,966	0.00%
2019/12/19	13	84.37	13	84.03	84.30	0	8,871	0.00%
2019/12/18	1	84.70	1	85.10	85.40	0	8,868	0.00%
2019/12/17	12	84.33	11.1	84.64	85.00	0.9	8,897	0.01%
2019/12/16	2	84.50	3	85.67	84.10	-1	8,840	-0.01%
2019/12/13	17	86.65	27.2	85.93	85.20	-10.2	8,802	-0.12%
2019/12/12	3	82.30	22	83.47	84.60	-19	8,463	-0.22%
2019/12/11	10	80.10	11	80.39	80.40	-1	8,097	-0.01%
2019/12/09	7	79.97	1	80.00	80.00	6	8,131	0.07%
2019/12/06	0	0.00	4.1	81.50	79.70	-4.1	8,083	-0.05%
2019/12/05	0	0.00	1	76.50	76.80	-1	7,592	-0.01%
2019/12/04	1	75.50	1	74.90	75.00	0	7,606	0.00%
2019/12/03	10	75.30	13	75.63	75.50	-3	7,716	-0.04%
2019/12/02	0	0.00	12	75.76	75.80	-12	7,812	-0.15%
2019/11/29	0	0.00	6	76.58	75.60	-6	7,862	-0.08%
2019/11/28	5	77.10	5	77.10	77.00	0	7,783	0.00%
2019/11/26	0	0.00	2	77.90	77.30	-2	7,862	-0.03%
2019/11/22	2	77.85	1	77.80	77.80	1	7,778	0.01%
2019/11/21	13	77.08	10	77.40	77.60	3	7,774	0.04%
2019/11/20	0.1	79.30	1	80.00	79.70	-1	7,740	-0.01%
2019/11/15	1	78.50	0	0.00	78.20	1	7,873	0.01%
2019/11/11	1	77.80	1	78.60	78.00	0	8,151	0.00%
2019/11/08	1	78.90	1	78.30	78.30	0	8,226	0.00%
2019/11/06	5	79.60	0	0.00	79.60	5	8,235	0.06%
2019/11/05	0	0.00	1	80.40	80.00	-1	8,257	-0.01%
2019/11/04	5	80.00	12	80.65	80.50	-7	8,371	-0.08%
2019/11/01	0	0.00	1	80.00	80.00	-1	8,352	-0.01%
2019/10/31	1	80.20	11	80.25	79.50	-10	8,472	-0.12%
2019/10/25	0	0.00	2	79.20	79.40	-2	8,106	-0.02%
2019/10/24	0	0.00	2	79.10	79.20	-2	8,088	-0.02%
2019/10/23	0	0.00	2	79.00	78.60	-2	8,067	-0.02%
2019/10/18	0	0.00	0.5	77.60	78.00	-0.5	8,128	-0.01%
2019/10/17	1	77.10	0	0.00	77.40	1	8,228	0.01%
2019/10/16	1	77.60	0	0.00	77.00	1	8,205	0.01%
2019/10/15	1	76.50	4	76.95	76.80	-3	8,254	-0.04%
2019/10/14	5	76.80	34	76.28	76.80	-29	8,264	-0.35%
2019/10/08	0	0.00	10	74.30	74.00	-10	8,099	-0.12%
2019/10/07	5	73.30	1	73.30	73.40	4	8,278	0.05%
2019/10/03	1	71.90	0	0.00	72.30	1	8,300	0.01%
2019/10/01	0	0.00	21	72.98	73.50	-21	8,350	-0.25%
2019/09/27	0	0.00	2	71.05	70.80	-2	8,282	-0.02%
2019/09/26	0	0.00	6	71.40	71.40	-6	8,331	-0.07%
2019/09/25	11	71.18	0	0.00	71.30	11	8,390	0.13%
2019/09/24	0	0.00	0.2	73.00	73.30	-0.2	8,450	0.00%
2019/09/19	0	0.00	2	73.25	73.20	-2	8,464	-0.02%
2019/09/18	0	0.00	2	73.10	73.00	-2	8,527	-0.02%
2019/09/16	0	0.00	1	72.20	72.10	-1	8,579	-0.01%
2019/09/11	1	70.90	0	0.00	71.00	1	8,831	0.01%
2019/09/04	1	70.10	2	71.05	71.30	-1	8,789	-0.01%
2019/09/03	1	69.70	0	0.00	69.50	1	8,737	0.01%
2019/08/30	0	0.00	1	70.70	71.40	-1	8,733	-0.01%
2019/08/26	1	68.70	0	0.00	68.40	1	8,972	0.01%
2019/08/22	0	0.00	4	70.15	70.70	-4	9,030	-0.04%
2019/08/21	0	0.00	2	69.55	69.30	-2	9,194	-0.02%
2019/08/16	0	0.00	2	67.00	67.10	-2	9,386	-0.02%
2019/08/14	0	0.00	68	68.65	68.30	-68	9,544	-0.71%
2019/08/13	6	66.63	3	66.50	66.60	3	9,528	0.03%
2019/08/08	0	0.00	13.3	69.00	68.90	-13.3	9,494	-0.14%
2019/08/06	1	67.20	1	68.40	68.30	0	9,502	0.00%
2019/08/05	6	68.80	1	69.10	68.80	5	9,329	0.05%
2019/08/02	4	68.15	5	67.86	68.80	-1	9,263	-0.01%
2019/08/01	0	0.00	4	69.55	69.40	-4	9,148	-0.04%
2019/07/31	1	69.10	1	69.80	69.90	0	9,127	0.00%
2019/07/30	13	70.35	0	0.00	69.70	13	9,073	0.14%
2019/07/29	9	69.20	2	69.70	69.90	7	9,121	0.08%
2019/07/26	2	69.50	1	69.60	69.60	1	9,208	0.01%
2019/07/25	1	71.00	0	0.00	71.00	1	9,277	0.01%
2019/07/19	2	70.20	110.1	70.32	70.40	-108.1	9,486	-1.14%	大賣/鉅額交易
2019/07/16	0	0.00	6	69.50	69.10	-6	9,416	-0.06%
2019/07/15	5	68.56	1	67.70	69.10	4	9,449	0.04%
2019/07/12	1	67.60	0	0.00	67.50	1	9,592	0.01%
2019/07/11	1	66.90	19	68.74	68.40	-18	10,008	-0.18%
2019/07/10	1	66.50	1	66.30	66.10	0	9,776	0.00%
2019/07/09	2	64.40	1	65.20	64.10	1	9,693	0.01%
2019/07/08	1	64.50	2	65.05	64.50	-1	9,752	-0.01%
2019/07/05	4	65.88	0	0.00	66.20	4	9,730	0.04%
2019/07/04	10	65.50	0.2	65.30	65.30	9.8	9,683	0.10%
2019/07/03	10	63.90	10	64.40	64.40	0	9,581	0.00%
2019/07/02	0	0.00	6	65.33	64.60	-6	9,582	-0.06%
2019/07/01	0	0.00	25	67.12	66.10	-25	9,615	-0.26%
2019/06/27	1	63.20	2	62.30	62.80	-1	9,949	-0.01%
2019/06/26	1	60.80	0	0.00	60.50	1	9,960	0.01%
2019/06/21	0	0.00	5	63.60	63.20	-5	10,262	-0.05%
2019/06/20	3	62.50	2	62.70	62.50	1	10,219	0.01%
2019/06/19	3	61.63	2	61.75	62.30	1	10,393	0.01%
2019/06/18	5	58.70	0	0.00	58.40	5	10,199	0.05%
2019/06/17	0	0.00	1	58.90	58.40	-1	10,296	-0.01%
2019/06/14	11	60.07	11	60.00	60.00	0	10,305	0.00%
2019/06/12	0	0.00	14	60.70	60.50	-14	10,412	-0.13%
2019/06/11	0	0.00	2	60.50	60.50	-2	10,383	-0.02%
2019/06/10	5	59.90	0	0.00	59.90	5	10,344	0.05%
2019/06/06	1	58.70	1	58.60	58.70	0	10,348	0.00%
2019/06/05	2	59.85	1	60.20	60.00	1	10,363	0.01%
2019/06/04	11	59.21	2	59.05	59.00	9	10,403	0.09%
2019/06/03	1	60.40	0	0.00	60.00	1	10,359	0.01%
2019/05/31	2	60.00	2	59.85	59.80	0	10,322	0.00%
2019/05/30	1	58.70	3	58.80	58.60	-2	10,173	-0.02%
2019/05/29	0	0.00	1	57.90	58.40	-1	10,248	-0.01%
2019/05/28	4	58.68	1	58.70	58.40	3	10,391	0.03%
2019/05/27	2	58.70	1	58.50	58.70	1	10,310	0.01%
2019/05/24	7	58.57	0	0.00	58.60	7	10,320	0.07%
2019/05/23	9	58.96	23	59.54	58.30	-14	10,236	-0.14%
2019/05/22	3	63.00	3	63.40	62.90	0	9,971	0.00%
2019/05/21	5	62.10	0	0.00	62.60	5	9,963	0.05%
2019/05/20	2.2	64.69	0	0.00	64.50	2.2	9,737	0.02%
2019/05/15	0	0.00	1	68.40	68.00	-1	9,479	-0.01%
2019/05/14	4	67.08	1	66.80	66.80	3	9,451	0.03%
2019/05/10	1	68.90	0	0.00	68.80	1	9,428	0.01%
2019/05/09	2	69.25	1	69.80	69.40	1	9,431	0.01%
2019/05/08	1	70.20	0	0.00	70.00	1	9,355	0.01%
2019/05/06	16	71.55	13	70.20	71.40	3	9,312	0.03%
2019/05/03	1	72.00	0	0.00	72.00	1	9,211	0.01%
2019/05/02	9	71.30	0	0.00	70.70	9	9,077	0.10%
2019/04/30	14	71.61	0	0.00	71.70	14	8,938	0.16%
2019/04/29	7.1	72.44	10	71.56	71.60	-2.9	8,846	-0.03%
2019/04/25	0	73.30	0	0.00	73.60	0	8,641	0.00%
2019/04/23	3	74.50	3	73.80	74.30	0	8,439	0.00%
2019/04/22	0	0.00	4	75.35	75.00	-4	8,378	-0.05%
2019/04/19	0	0.00	1	74.50	75.50	-1	8,333	-0.01%
2019/04/18	1	75.00	12	75.28	74.10	-11	8,182	-0.13%
2019/04/17	3	74.60	28	74.90	75.20	-25	8,000	-0.31%
2019/04/16	0	0.00	2	70.30	71.00	-2	7,571	-0.03%
2019/04/12	0	0.00	2	69.90	69.70	-2	7,682	-0.03%
2019/04/11	3	71.50	0	0.00	71.40	3	7,774	0.04%
2019/04/10	6	70.90	6	71.40	71.80	0	7,888	0.00%
2019/04/09	5	71.08	1	71.00	70.80	4	7,839	0.05%
2019/04/08	17	70.90	4	70.70	70.60	13	7,828	0.17%
2019/04/03	30	70.60	5	70.90	70.80	25	7,723	0.32%
2019/04/02	44	69.96	10	71.31	70.60	34	7,607	0.45%
2019/04/01	0	0.00	1	68.90	68.70	-1	7,262	-0.01%
2019/03/29	2	67.10	0	0.00	67.50	2	7,033	0.03%
2019/03/28	118	67.69	1	67.90	67.70	117	7,034	1.66%	大買/鉅額交易
2019/03/27	6	68.33	9	68.71	68.40	-3	7,012	-0.04%
2019/03/26	18	66.03	17	67.67	67.50	1	6,729	0.01%
2019/03/25	3	65.10	0	0.00	65.00	3	6,562	0.05%
2019/03/22	0	0.00	1	66.00	65.90	-1	6,510	-0.02%
2019/03/21	0	0.00	1	63.50	63.70	-1	6,275	-0.02%
2019/03/20	1	63.10	2	63.00	63.00	-1	6,223	-0.02%
2019/03/19	1	62.70	0	0.00	62.60	1	6,138	0.02%
2019/03/18	2	61.90	0	0.00	62.70	2	6,069	0.03%
2019/03/11	0.2	62.20	2	62.80	62.20	-1.8	6,135	-0.03%
2019/03/07	0	0.00	2	63.45	63.10	-2	6,360	-0.03%
2019/03/06	2	64.65	1	64.50	64.00	1	6,505	0.02%
2019/03/05	0	63.40	2	63.50	63.50	-2	6,669	-0.03%
2019/03/04	0	63.70	1	64.10	63.80	-1	6,652	-0.01%
2019/02/27	0	62.90	0	0.00	62.90	0	6,563	0.00%
2019/02/26	0	0.00	3	65.00	64.50	-3	6,364	-0.05%
2019/02/25	0	0.00	2	61.50	62.00	-2	6,185	-0.03%
2019/02/22	2	59.60	0	0.00	59.80	2	6,319	0.03%
2019/02/21	3	59.57	0	0.00	59.90	3	6,438	0.05%
2019/02/20	0	0.00	2	60.20	60.40	-2	6,453	-0.03%
2019/02/19	1	58.70	0	0.00	58.60	1	6,429	0.02%
2019/02/18	0.6	58.80	0	0.00	58.60	0.6	6,490	0.01%
2019/02/15	0.2	58.90	0.5	58.90	58.90	-0.3	6,520	0.00%
2019/02/14	1	58.90	0	0.00	58.80	1	6,611	0.02%
2019/02/12	0	0.00	1	59.90	60.30	-1	6,620	-0.02%
2019/02/11	6	58.85	0	0.00	58.80	6	6,641	0.09%
2019/01/29	0	0.00	5	59.80	59.90	-5	6,593	-0.08%
2019/01/25	0	0.00	10	60.00	60.50	-10	6,638	-0.15%
2019/01/21	5	59.00	0	0.00	58.80	5	6,848	0.07%
2019/01/15	0	0.00	2	58.60	58.60	-2	7,036	-0.03%
2019/01/11	0.2	57.50	0	0.00	57.60	0.2	7,172	0.00%
2019/01/09	0.2	56.30	2	56.50	56.30	-1.9	7,187	-0.03%
2019/01/07	2	55.40	0	0.00	55.00	2	7,232	0.03%
2019/01/03	0	0.00	12	54.33	56.00	-12	7,624	-0.16%
2019/01/02	9	56.80	2	56.50	56.50	7	7,538	0.09%
2018/12/28	0	0.00	1	58.10	58.30	-1	7,481	-0.01%
2018/12/27	5	57.96	0	0.00	57.90	5	7,546	0.07%
2018/12/25	0	0.00	5	57.30	57.30	-5	7,673	-0.07%
2018/12/24	1	59.00	0	0.00	58.10	1	7,704	0.01%
2018/12/22	5	58.40	5	58.40	58.20	0	7,732	0.00%
2018/12/20	0	0.00	1	59.80	59.80	-1	7,815	-0.01%
2018/12/17	0	0.00	1	60.70	60.30	-1	7,880	-0.01%
2018/12/13	3	60.50	1	60.60	60.50	2	7,921	0.03%
2018/12/12	4	60.38	2	59.95	60.00	2	7,921	0.03%
2018/12/11	1	59.20	0.1	59.30	58.80	0.9	7,865	0.01%
2018/12/10	1	59.40	0	0.00	59.40	1	7,909	0.01%
2018/12/07	5	60.30	0	0.00	60.20	5	7,943	0.06%
2018/12/06	1	61.20	10	60.80	59.70	-9	7,958	-0.11%
2018/12/05	2	62.60	0	0.00	62.80	2	7,815	0.03%
2018/12/04	0	0.00	1	64.10	64.60	-1	7,838	-0.01%
2018/12/03	10	64.50	37	64.43	64.50	-27	7,809	-0.35%
2018/11/30	6	62.12	10	61.90	62.40	-4	7,672	-0.05%
2018/11/29	2	63.00	1	63.10	62.00	1	7,506	0.01%
2018/11/28	0	0.00	6	60.82	62.50	-6	7,288	-0.08%
2018/11/27	1	58.00	2	58.60	58.00	-1	7,017	-0.01%
2018/11/23	0	0.00	10	56.20	56.40	-10	6,968	-0.14%
2018/11/22	0	0.00	0.5	56.70	56.50	-0.5	6,958	-0.01%
2018/11/21	2	56.70	0	0.00	56.60	2	6,904	0.03%
2018/11/20	8	57.74	7	58.37	57.60	1	6,686	0.01%
2018/11/19	1	59.80	0	0.00	59.70	1	6,557	0.02%
2018/11/15	15	59.47	10	59.45	59.50	5	6,510	0.08%
2018/11/14	0	0.00	2	59.40	59.50	-2	6,473	-0.03%
2018/11/13	3	59.63	1	59.70	59.50	2	6,465	0.03%
2018/11/09	4	61.00	0	0.00	60.60	4	6,359	0.06%
2018/11/08	0	0.00	1	61.90	61.80	-1	6,433	-0.02%
2018/11/07	6	61.10	0	0.00	61.20	6	6,456	0.09%
2018/10/31	1	61.30	11	61.21	62.40	-10	6,676	-0.15%
2018/10/29	0	0.00	1	62.30	61.20	-1	6,524	-0.02%
2018/10/26	2	60.80	0	0.00	61.70	2	6,544	0.03%
2018/10/25	5	60.30	0	0.00	60.60	5	6,565	0.08%
2018/10/24	0	0.00	3	62.60	62.20	-3	6,781	-0.04%
2018/10/19	5	61.50	0	0.00	62.40	5	7,181	0.07%
2018/10/18	1	63.40	0	0.00	63.20	1	7,076	0.01%
2018/10/17	0	0.00	1	64.60	65.00	-1	7,089	-0.01%
2018/10/16	4	63.63	1	64.00	64.00	3	7,190	0.04%
2018/10/15	0	0.00	28	63.60	63.30	-28	7,290	-0.38%
2018/10/12	0	0.00	10	63.50	63.70	-10	7,249	-0.14%
2018/10/11	34.5	63.18	0	0.00	61.80	34.5	7,236	0.48%
2018/10/09	18	68.96	0	0.00	68.60	18	6,846	0.26%
2018/10/08	36	70.04	0	0.00	69.70	36	6,754	0.53%
2018/10/05	16	71.35	0	0.00	70.70	16	6,736	0.24%
2018/10/04	3	73.33	0	0.00	73.10	3	6,728	0.04%
2018/10/02	1	74.20	1	74.90	74.90	0	6,633	0.00%
2018/10/01	15	75.34	11	76.02	74.90	4	6,591	0.06%
2018/09/28	3	75.07	1	75.10	74.50	2	6,556	0.03%
2018/09/27	2	74.00	0	0.00	74.10	2	6,468	0.03%
2018/09/26	0	0.00	1	74.10	74.10	-1	6,459	-0.02%
2018/09/21	0	0.00	26	73.40	73.50	-26	6,571	-0.40%
2018/09/20	0	0.00	8	72.48	72.70	-8	6,579	-0.12%
2018/09/19	0	0.00	5	72.68	73.00	-5	6,649	-0.08%
2018/09/17	0	0.00	1	72.40	72.50	-1	6,732	-0.01%
2018/09/14	3	71.80	7	72.67	72.70	-4	6,747	-0.06%
2018/09/13	3	70.43	0	0.00	71.40	3	6,778	0.04%
2018/09/12	0.4	70.60	0	0.00	70.60	0.4	6,791	0.01%
2018/09/10	7.3	70.05	10	70.10	69.60	-2.7	7,100	-0.04%
2018/09/07	3	71.77	1	72.10	71.70	2	7,293	0.03%
2018/09/06	12	72.87	0	0.00	72.50	12	7,379	0.16%
2018/09/05	0.2	73.80	0	0.00	73.80	0.2	7,421	0.00%
2018/09/04	2	73.90	0	0.00	73.90	2	7,585	0.03%
2018/09/03	1	74.40	0	0.00	74.30	1	7,728	0.01%
2018/08/31	3	74.30	2	74.35	75.30	1	7,794	0.01%
2018/08/30	3	74.70	0	0.00	74.30	3	7,859	0.04%
2018/08/29	2	74.50	11	74.77	74.80	-9	7,911	-0.11%
2018/08/27	1	73.20	0	0.00	73.10	1	8,023	0.01%
2018/08/24	3	73.13	0	0.00	73.30	3	8,085	0.04%
2018/08/23	2	73.40	0	0.00	73.90	2	8,272	0.02%
2018/08/15	0	0.00	1	73.60	73.10	-1	8,316	-0.01%
2018/08/14	1	74.10	0	0.00	74.90	1	8,290	0.01%
2018/08/13	0	0.00	35	74.94	74.60	-35	8,316	-0.42%
2018/08/10	5	76.10	0	0.00	76.70	5	8,256	0.06%
2018/08/09	0	0.00	12	78.47	78.50	-12	8,283	-0.14%
2018/08/08	1	78.00	18	77.52	78.40	-17	8,252	-0.21%
2018/08/07	0	0.00	2	77.55	77.40	-2	8,249	-0.02%
2018/08/06	0	0.00	1	77.70	77.60	-1	8,261	-0.01%
2018/08/03	0	0.00	2	77.10	77.30	-2	8,359	-0.02%
2018/08/01	0	0.00	13	77.77	78.00	-13	8,496	-0.15%
2018/07/31	2	76.80	20	76.70	78.40	-18	8,534	-0.21%
2018/07/30	20	78.90	11	78.76	78.50	9	8,504	0.11%
2018/07/27	3	72.70	10	72.99	74.60	-7	8,500	-0.08%
2018/07/26	0	0.00	1	71.20	71.20	-1	8,623	-0.01%
2018/07/25	1	70.30	0	0.00	70.20	1	9,070	0.01%
2018/07/20	20	70.70	0	0.00	70.60	20	9,641	0.21%
2018/07/18	0	0.00	10	73.00	72.60	-10	9,648	-0.10%
2018/07/12	0	0.00	6	70.43	70.70	-6	9,900	-0.06%
2018/07/11	5	69.20	0	0.00	69.40	5	9,946	0.05%
2018/07/10	0	0.00	1	69.80	69.60	-1	10,034	-0.01%
2018/07/09	0	0.00	1	70.30	70.00	-1	10,147	-0.01%
2018/07/06	0	0.00	1	69.40	68.80	-1	10,266	-0.01%
2018/07/05	5	69.40	0	0.00	69.60	5	10,359	0.05%
2018/07/04	0	0.00	1	70.10	70.00	-1	10,476	-0.01%
2018/07/03	13	69.88	0	0.00	69.50	13	10,591	0.12%
2018/06/29	0	0.00	4	71.30	71.60	-4	10,718	-0.04%
2018/06/28	3.5	70.35	1	71.40	70.90	2.5	10,750	0.02%
2018/06/27	9	71.82	0	0.00	70.80	9	10,797	0.08%
2018/06/26	11	71.17	1	72.10	71.50	10	10,868	0.09%
2018/06/25	5	72.40	1	72.60	72.40	4	10,955	0.04%
2018/06/22	21	71.50	0	0.00	72.30	21	11,107	0.19%
2018/06/21	5	72.30	10	72.50	72.60	-5	11,187	-0.04%
2018/06/20	11	71.40	4	71.90	72.10	7	11,268	0.06%
2018/06/19	1	72.50	0	0.00	72.10	1	11,166	0.01%
2018/06/15	9	73.91	0	0.00	74.40	9	11,055	0.08%
2018/06/14	27	74.93	2	74.80	74.50	25	10,832	0.23%
2018/06/13	12	75.95	0	0.00	75.60	12	10,810	0.11%
2018/06/12	10	75.25	21	75.01	75.60	-11	10,907	-0.10%
2018/06/11	6	76.25	0	0.00	76.10	6	10,767	0.06%
2018/06/08	0	77.70	2	77.60	77.50	-2	10,783	-0.02%
2018/06/06	0	0.00	15	77.87	77.60	-15	10,931	-0.14%
2018/06/05	16	77.02	10	76.90	76.80	6	11,093	0.05%
2018/06/04	6	76.23	18	76.28	76.80	-12	11,302	-0.11%
2018/05/31	0	0.00	1	75.70	76.00	-1	11,693	-0.01%
2018/05/30	36	75.65	0	0.00	75.30	36	11,569	0.31%
2018/05/29	1	78.10	5	78.48	78.10	-4	11,440	-0.03%
2018/05/28	21	78.20	0	0.00	78.20	21	11,864	0.18%
2018/05/25	0	0.00	31	78.64	79.00	-31	12,266	-0.25%
2018/05/22	0	0.00	10	80.00	79.00	-10	13,796	-0.07%
2018/05/21	0	0.00	41	80.30	79.80	-41	14,317	-0.29%
2018/05/18	8	79.20	3	78.20	78.70	5	14,837	0.03%
2018/05/17	22	78.87	0	0.00	77.80	22	15,587	0.14%
2018/05/16	2	79.50	2	80.10	79.50	0	16,280	0.00%
2018/05/15	2	79.70	2	80.50	79.70	0	17,195	0.00%
2018/05/14	2	79.80	3	80.37	79.80	-1	18,193	-0.01%
2018/05/11	0	0.00	34	80.03	79.80	-34	19,498	-0.17%
2018/05/10	1	78.11	0	0.00	78.50	1	20,801	0.00%
2018/05/09	3	76.73	0	0.00	77.20	3	22,340	0.01%
2018/05/08	17	78.28	7	77.96	77.70	10	24,370	0.04%
2018/05/07	4	80.25	2	80.90	79.00	2	27,009	0.01%
2018/05/04	4.7	81.19	28	79.79	80.20	-23.3	29,040	-0.08%
2018/05/03	6.5	75.08	3	75.23	75.10	3.5	30,842	0.01%
2018/05/02	51	77.36	1	81.30	75.70	50	36,334	0.14%
2018/04/30	20	80.32	40	80.56	80.30	-20	38,764	-0.05%