日月光投控 (3711)-凱基-桃園券商分點個股進出

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
148.0
漲跌
▲1.0
漲幅
+0.68%
成交量
11,507張
產業
上市半導體類股
1634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

日月光投控 (3711)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/30	2.4	147.09	2.2	148.03	148.00	0.2	15,687	0.00%
2024/04/29	4.4	145.46	1.2	146.90	147.00	3.2	15,651	0.02%
2024/04/26	17.3	144.62	0.1	145.00	142.50	17.2	15,766	0.11%
2024/04/25	3.4	144.31	3	145.17	145.00	0.4	15,906	0.00%
2024/04/24	0	149.00	0	0.00	148.00	0	15,903	0.00%
2024/04/23	13	145.46	0.3	146.50	145.00	12.8	15,923	0.08%
2024/04/22	5.1	144.48	2	145.00	144.50	3.1	15,893	0.02%
2024/04/19	17.3	145.98	3.1	145.92	146.00	14.2	15,731	0.09%
2024/04/18	12.3	152.21	3	152.67	151.00	9.3	15,212	0.06%
2024/04/17	9.1	153.00	5.1	154.31	156.00	4	14,996	0.03%
2024/04/16	8	154.74	4	153.50	153.00	4	14,969	0.03%
2024/04/15	3	157.17	5	160.50	160.00	-2	14,828	-0.01%
2024/04/12	2.1	159.99	9	160.22	160.50	-7	14,705	-0.05%
2024/04/11	3.1	157.68	7	158.00	159.00	-3.9	14,657	-0.03%
2024/04/10	2.1	157.26	4	158.13	158.50	-1.9	14,551	-0.01%
2024/04/09	1.2	154.17	6.3	155.02	156.00	-5	14,659	-0.03%
2024/04/08	5.3	153.22	0.5	153.00	153.00	4.8	14,652	0.03%
2024/04/03	3	153.83	7.1	153.15	154.50	-4.1	14,578	-0.03%
2024/04/02	6	154.58	17	153.18	153.50	-11	14,453	-0.08%
2024/04/01	46	152.11	8	150.44	150.00	38	14,286	0.27%
2024/03/29	4.1	155.07	51.2	157.43	161.00	-47.1	13,941	-0.34%
2024/03/28	4	153.50	3	155.00	155.00	1	13,494	0.01%
2024/03/27	26.3	154.31	4	154.00	154.00	22.3	13,384	0.17%
2024/03/26	22	156.70	9	156.50	157.00	13	13,292	0.10%
2024/03/25	31	157.35	32	157.06	157.50	-1	13,340	-0.01%
2024/03/22	3	158.83	2	158.50	159.00	1	13,323	0.01%
2024/03/21	12	157.50	17.6	158.63	160.00	-5.6	13,302	-0.04%
2024/03/20	15	157.97	14	158.46	156.50	1	13,282	0.01%
2024/03/19	13.3	158.25	14.1	159.11	160.00	-0.8	13,259	-0.01%
2024/03/18	15.1	155.00	16.1	155.66	158.00	-1	13,069	-0.01%
2024/03/15	15	151.07	34.1	152.94	153.00	-19.1	12,944	-0.15%
2024/03/14	44.1	153.60	21	154.02	154.00	23.1	12,704	0.18%
2024/03/13	43.1	157.48	39.1	158.40	158.50	4	12,692	0.03%
2024/03/12	16	156.34	32.1	156.11	157.50	-16.1	12,545	-0.13%
2024/03/11	29.9	154.54	4.1	154.11	154.00	25.8	12,451	0.21%
2024/03/08	85.1	164.38	79.3	162.60	159.50	5.8	12,209	0.05%
2024/03/07	10.5	156.84	28.2	157.26	163.50	-17.7	11,149	-0.16%
2024/03/06	3.5	147.02	2.1	146.71	149.00	1.4	10,595	0.01%
2024/03/05	2.3	143.57	23.3	143.57	144.50	-21	10,633	-0.20%
2024/03/04	1	142.50	10.2	141.75	141.50	-9.2	10,639	-0.09%
2024/03/01	3.2	138.63	1.1	138.55	138.00	2.1	10,599	0.02%
2024/02/29	0.1	138.50	1	138.53	139.00	-1	10,590	-0.01%
2024/02/27	7.3	138.52	0	139.00	138.00	7.3	10,500	0.07%
2024/02/26	5	141.40	2	141.25	141.50	3	10,443	0.03%
2024/02/23	10.1	141.69	27.5	141.24	141.50	-17.5	10,443	-0.17%
2024/02/22	2.1	138.49	6.1	139.26	138.50	-4	10,550	-0.04%
2024/02/21	3	137.17	8.1	137.56	137.50	-5.1	10,523	-0.05%
2024/02/20	4.1	136.75	0.1	137.50	137.00	4	10,534	0.04%
2024/02/19	5.4	136.03	2	136.00	136.00	3.4	10,552	0.03%
2024/02/16	2	139.75	3	142.64	137.00	-1	10,799	-0.01%
2024/02/15	2.1	135.00	18.1	135.41	135.50	-16	10,676	-0.15%
2024/02/05	13	128.96	6.1	130.00	130.00	6.9	10,851	0.06%
2024/02/02	15.4	129.78	2.2	130.00	129.50	13.2	10,754	0.12%
2024/02/01	2.2	132.18	0	0.00	133.00	2.2	10,571	0.02%
2024/01/31	0	0.00	2	136.50	136.00	-2	10,429	-0.02%
2024/01/30	2	136.75	51	136.49	136.00	-49	10,412	-0.47%
2024/01/29	0	0.00	0.2	136.50	137.00	-0.2	10,540	0.00%
2024/01/26	0	137.50	4.2	137.10	137.00	-4.2	10,641	-0.04%
2024/01/25	1	137.00	8.3	136.35	137.00	-7.3	10,680	-0.07%
2024/01/24	0	0.00	1	134.00	134.00	-1	10,666	-0.01%
2024/01/23	0.3	134.00	6	134.92	134.50	-5.8	10,790	-0.05%
2024/01/22	0	0.00	3.5	133.36	134.50	-3.5	10,895	-0.03%
2024/01/19	1	130.00	13.5	130.50	131.00	-12.4	10,843	-0.11%
2024/01/18	6	125.42	10.1	127.00	127.00	-4.1	10,753	-0.04%
2024/01/17	1	124.52	0	0.00	125.00	1	10,796	0.01%
2024/01/16	4.2	123.94	8	125.31	125.50	-3.8	10,745	-0.04%
2024/01/15	2	126.00	0	0.00	125.50	2	10,726	0.02%
2024/01/12	2	125.25	0.6	126.00	126.00	1.5	10,964	0.01%
2024/01/11	1	125.50	2	125.25	125.50	-1	11,097	-0.01%
2024/01/10	1.3	125.27	1	125.00	126.50	0.3	11,322	0.00%
2024/01/08	0	0.00	1	126.00	126.00	-1	11,319	-0.01%
2024/01/05	0	0.00	1	126.50	126.50	-1	11,354	-0.01%
2024/01/04	5	127.00	0	0.00	127.00	5	11,415	0.04%
2024/01/03	22.3	126.95	14	127.25	126.50	8.3	11,651	0.07%
2024/01/02	0	0.00	2.3	133.07	133.50	-2.3	11,332	-0.02%
2023/12/29	12	134.17	1	134.00	135.00	11	11,292	0.10%
2023/12/28	1	135.00	4	134.87	135.50	-3	11,296	-0.03%
2023/12/27	0.1	132.50	9	133.55	133.50	-8.9	11,260	-0.08%
2023/12/26	0	0.00	0	132.50	132.50	0	11,230	0.00%
2023/12/25	0	0.00	3	130.67	131.00	-3	11,265	-0.03%
2023/12/22	2	130.00	3.1	131.34	131.50	-1.1	11,380	-0.01%
2023/12/21	1.1	129.47	1	130.02	130.00	0	11,504	0.00%
2023/12/20	2	132.50	0	133.00	131.50	2	11,464	0.02%
2023/12/19	0	0.00	2	132.00	131.50	-2	11,367	-0.02%
2023/12/18	0	0.00	2.1	132.94	131.50	-2.1	11,390	-0.02%
2023/12/15	0	0.00	2	132.50	131.00	-2	11,408	-0.02%
2023/12/14	0	132.50	9.9	133.00	133.50	-9.9	11,256	-0.09%
2023/12/13	0	0.00	12.1	130.09	130.00	-12.1	11,179	-0.11%
2023/12/12	0.1	129.65	2.3	129.94	129.50	-2.2	11,294	-0.02%
2023/12/11	1	130.00	4.6	130.20	131.00	-3.6	11,329	-0.03%
2023/12/08	0	0.00	9.1	129.77	129.50	-9.1	11,510	-0.08%
2023/12/07	1.1	126.54	2	126.50	126.50	-0.9	11,493	-0.01%
2023/12/06	0	128.00	2	129.00	129.00	-2	11,598	-0.02%
2023/12/05	0	0.00	3.1	129.31	129.50	-3.1	11,677	-0.03%
2023/12/04	6	129.00	13.1	129.69	130.00	-7.1	11,632	-0.06%
2023/12/01	1	128.00	1.1	128.40	128.00	-0.1	11,645	0.00%
2023/11/30	0.1	127.00	3	127.83	128.00	-2.9	11,645	-0.02%
2023/11/29	2	127.01	4.2	127.24	127.00	-2.2	11,473	-0.02%
2023/11/28	0.4	125.24	4	126.00	125.50	-3.6	11,316	-0.03%
2023/11/27	0	0.00	1	126.50	126.00	-1	11,440	-0.01%
2023/11/24	1.1	126.95	3.1	127.49	126.50	-2	11,610	-0.02%
2023/11/22	0	0.00	11	125.73	126.50	-11	12,330	-0.09%
2023/11/21	4.8	126.00	19.6	127.33	127.00	-14.8	12,850	-0.12%
2023/11/20	2.4	123.44	5	124.00	124.00	-2.6	12,782	-0.02%
2023/11/17	0.1	124.00	4.1	125.25	125.50	-4	12,736	-0.03%
2023/11/16	0.1	124.50	4.2	125.24	125.00	-4.1	12,730	-0.03%
2023/11/15	7.1	125.50	18.3	125.75	126.00	-11.2	12,641	-0.09%
2023/11/14	2	123.50	35.1	123.71	123.50	-33.1	12,410	-0.27%
2023/11/13	5	122.40	34.5	121.98	122.50	-29.5	12,429	-0.24%
2023/11/10	1	117.50	3.2	117.34	117.50	-2.2	12,190	-0.02%
2023/11/09	0.1	117.00	5.1	118.00	118.00	-5	12,282	-0.04%
2023/11/08	1.1	117.41	0	0.00	117.50	1.1	12,332	0.01%
2023/11/07	0.1	117.25	2	117.50	117.50	-1.9	12,387	-0.02%
2023/11/06	6	118.50	11.2	118.91	118.50	-5.2	12,489	-0.04%
2023/11/03	0	0.00	7	116.64	117.50	-7	12,445	-0.06%
2023/11/02	4	115.50	7	115.93	116.00	-3	12,453	-0.02%
2023/11/01	0	0.00	0.1	114.50	114.50	-0.1	12,399	0.00%
2023/10/31	0	0.00	0.1	112.50	113.50	-0.1	12,478	0.00%
2023/10/30	0	112.69	0	0.00	112.00	0	12,676	0.00%
2023/10/27	2	113.00	1.1	114.02	113.50	1	12,745	0.01%
2023/10/26	2.7	111.25	0	0.00	112.00	2.7	12,896	0.02%
2023/10/25	0	113.00	0	0.00	114.00	0	13,077	0.00%
2023/10/24	4.2	113.76	0	0.00	114.00	4.2	13,022	0.03%
2023/10/23	1.8	115.28	2	117.00	115.00	-0.2	12,980	0.00%
2023/10/20	0	0.00	21.2	117.45	118.50	-21.2	13,087	-0.16%
2023/10/19	4	115.38	4.1	115.38	116.00	-0.1	12,916	0.00%
2023/10/18	0	0.00	24	117.10	116.00	-24	13,025	-0.18%
2023/10/17	1.5	116.03	6	117.17	116.00	-4.5	12,869	-0.03%
2023/10/16	2	114.25	0	115.00	116.00	2	12,932	0.02%
2023/10/13	0.1	115.00	7.2	116.12	116.50	-7.1	13,162	-0.05%
2023/10/12	3	116.17	6	116.17	116.50	-3	13,308	-0.02%
2023/10/11	4.1	114.38	19.7	114.18	115.50	-15.7	13,384	-0.12%
2023/10/06	6	111.50	0	0.00	110.50	6	13,242	0.05%
2023/10/05	2	110.50	1	111.49	112.00	1	13,451	0.01%
2023/10/04	1	109.01	0	0.00	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	2	110.74	0.1	111.50	111.00	2	13,965	0.01%
2023/09/28	0	0.00	2.1	109.74	109.50	-2.1	14,153	-0.01%
2023/09/27	12	109.00	0	0.00	109.50	12	14,234	0.08%
2023/09/26	44.2	109.51	1.1	110.10	109.00	43.1	14,309	0.30%
2023/09/25	2	112.50	1	112.50	112.50	1	14,371	0.01%
2023/09/22	0	0.00	1	112.00	112.00	-1	14,828	-0.01%
2023/09/21	28	112.05	1	113.50	112.00	27	15,060	0.18%
2023/09/20	2	114.50	4.1	115.36	114.50	-2.1	15,250	-0.01%
2023/09/19	0.5	115.00	5	115.00	114.00	-4.5	15,547	-0.03%
2023/09/18	4	113.88	5	114.50	113.50	-1	15,793	-0.01%
2023/09/15	2	117.00	3	117.33	116.00	-1	15,839	-0.01%
2023/09/14	1	114.50	7.1	114.85	115.50	-6.1	15,763	-0.04%
2023/09/13	18.7	112.68	1	112.00	112.50	17.7	15,743	0.11%
2023/09/12	8.1	114.61	7.1	115.00	115.50	1	15,642	0.01%
2023/09/11	5	113.90	7	115.29	113.50	-2	15,652	-0.01%
2023/09/08	9	114.67	10	115.70	116.50	-1	15,680	-0.01%
2023/09/07	0	0.00	18	118.42	118.50	-18	15,829	-0.11%
2023/09/06	8	117.94	4.2	119.33	118.00	3.8	15,997	0.02%
2023/09/05	1	116.01	13.1	116.85	118.50	-12	16,147	-0.07%
2023/09/04	3.3	116.39	5.1	117.60	118.00	-1.8	16,289	-0.01%
2023/09/01	7.8	118.35	2	118.25	118.50	5.8	16,862	0.03%
2023/08/31	7	117.64	12	117.75	118.00	-5	17,476	-0.03%
2023/08/30	7	119.00	6	119.67	120.00	1	17,535	0.01%
2023/08/29	10	118.45	13.3	118.52	117.50	-3.3	17,833	-0.02%
2023/08/28	16	121.09	16.1	122.15	119.00	-0.1	17,724	0.00%
2023/08/25	6.2	114.35	31.6	116.00	116.50	-25.4	17,796	-0.14%
2023/08/24	7.3	113.07	103.6	112.13	113.00	-96.3	17,728	-0.54%	大賣/
2023/08/23	1	108.00	0	0.00	109.50	1	18,049	0.01%
2023/08/22	3	108.83	0.1	108.50	108.50	3	18,678	0.02%
2023/08/21	1	107.00	0.1	106.50	108.00	0.9	19,229	0.00%
2023/08/18	2	107.00	3	107.67	107.00	-1	19,427	-0.01%
2023/08/17	12.2	105.05	11.4	106.31	108.50	0.8	19,519	0.00%
2023/08/16	26.1	107.85	3	108.00	108.00	23.1	19,556	0.12%
2023/08/15	0.4	110.00	10	110.50	110.00	-9.6	19,526	-0.05%
2023/08/14	9	109.83	0	0.00	109.50	9	19,710	0.05%
2023/08/11	10	110.75	5	110.60	110.50	5	19,854	0.03%
2023/08/10	6.1	110.34	1.4	110.38	111.00	4.7	19,915	0.02%
2023/08/09	1	109.50	1.2	110.50	111.00	-0.2	19,811	0.00%
2023/08/08	31.2	108.52	0	0.00	109.00	31.2	19,798	0.16%
2023/08/07	3	109.33	1.1	110.56	111.50	1.9	19,717	0.01%
2023/08/04	4	109.50	0.5	109.50	109.00	3.5	19,801	0.02%
2023/08/02	73.8	110.35	15	110.43	110.50	58.8	19,699	0.30%
2023/08/01	5.2	113.80	4	114.50	114.00	1.2	19,380	0.01%
2023/07/31	17.3	116.31	159	115.06	114.50	-141.7	19,111	-0.74%	大賣/鉅額交易
2023/07/28	30.1	117.75	30.6	117.53	117.50	-0.5	18,899	0.00%
2023/07/27	2	112.51	2	112.50	114.00	0	18,646	0.00%
2023/07/26	13	114.00	18	113.03	113.50	-5	18,668	-0.03%
2023/07/25	14.1	114.40	3	114.33	114.50	11.1	18,785	0.06%
2023/07/24	5	110.40	2	111.25	110.50	3	18,701	0.02%
2023/07/21	3	110.33	2	110.25	110.50	1	18,835	0.01%
2023/07/20	3	112.83	17	113.06	113.50	-14	18,683	-0.07%
2023/07/19	5.4	114.07	1	112.50	112.50	4.4	18,677	0.02%
2023/07/18	14	115.32	4.9	115.79	116.00	9.1	18,724	0.05%
2023/07/17	7.1	114.93	1	115.50	115.00	6.1	18,515	0.03%
2023/07/14	7.4	115.29	9	114.50	115.00	-1.6	18,381	-0.01%
2023/07/13	16.1	110.47	63	111.59	110.00	-46.9	18,144	-0.26%
2023/07/12	3	108.50	1	109.00	110.00	2	18,019	0.01%
2023/07/11	2	109.00	1	110.00	109.50	1	17,959	0.01%
2023/07/10	6	109.17	1.1	108.00	108.00	5	18,339	0.03%
2023/07/07	0.4	109.50	0.1	109.00	109.00	0.4	18,312	0.00%
2023/07/06	56.7	108.34	2	108.50	108.50	54.7	18,145	0.30%
2023/07/05	3.2	111.13	2.5	111.78	111.50	0.7	18,079	0.00%
2023/07/04	7.2	110.76	2.1	110.96	111.00	5.1	18,034	0.03%
2023/07/03	56.2	110.93	7	110.57	111.00	49.2	17,939	0.27%
2023/06/30	47.4	109.87	3.1	110.48	110.50	44.3	17,928	0.25%
2023/06/29	42.1	122.23	1	122.50	122.50	41.1	17,541	0.23%
2023/06/28	6.2	122.65	5.2	123.40	124.00	1	17,438	0.01%
2023/06/27	4.2	123.37	0.2	123.17	124.00	4.1	17,249	0.02%
2023/06/26	0.6	125.00	0	0.00	126.00	0.6	16,972	0.00%
2023/06/21	1	126.50	9	126.67	126.50	-8	16,836	-0.05%
2023/06/20	1	125.00	10	127.10	126.50	-9	16,846	-0.05%
2023/06/19	1.3	126.50	2	127.00	126.50	-0.7	16,896	0.00%
2023/06/16	3.2	124.86	6	124.75	125.50	-2.8	16,919	-0.02%
2023/06/15	7.1	126.12	3	126.33	126.50	4.1	16,850	0.02%
2023/06/14	5.2	125.71	2.1	125.26	124.50	3.1	16,920	0.02%
2023/06/13	2.4	127.29	8	127.69	128.00	-5.6	16,782	-0.03%
2023/06/12	2	125.74	7.1	126.00	125.50	-5	16,636	-0.03%
2023/06/09	5	125.60	8	125.50	126.00	-3	16,594	-0.02%
2023/06/08	89.2	123.46	13.2	122.67	122.50	76	16,428	0.46%
2023/06/07	19.2	125.01	63	125.87	125.00	-43.8	16,287	-0.27%
2023/06/06	3.6	120.10	96.3	120.53	121.50	-92.6	15,681	-0.59%
2023/06/05	1.1	117.43	1.2	116.90	116.50	-0.1	15,127	0.00%
2023/06/02	6	115.17	51	115.87	116.50	-45	15,003	-0.30%
2023/06/01	7	111.71	1	112.00	112.00	6	14,515	0.04%
2023/05/31	1	110.50	4	111.88	111.50	-3	14,423	-0.02%
2023/05/30	10.3	111.00	40.3	112.18	111.50	-30	13,966	-0.21%
2023/05/29	18	109.14	0	0.00	109.00	18	13,542	0.13%
2023/05/26	57.1	110.54	5.8	110.94	110.50	51.3	13,374	0.38%
2023/05/25	2.2	109.41	6.1	110.91	108.50	-3.9	12,872	-0.03%
2023/05/24	3.2	108.33	0	0.00	108.50	3.2	12,352	0.03%
2023/05/23	0.1	108.50	8.3	110.30	110.00	-8.3	12,160	-0.07%
2023/05/22	1	109.00	9.1	110.22	110.00	-8.1	12,093	-0.07%
2023/05/19	2.3	108.89	7	108.93	109.00	-4.7	11,958	-0.04%
2023/05/18	0	0.00	17.2	108.53	109.00	-17.2	11,980	-0.14%
2023/05/17	1.3	105.52	6.9	105.80	105.50	-5.6	11,829	-0.05%
2023/05/16	0.5	104.00	8	104.75	104.00	-7.5	11,782	-0.06%
2023/05/12	0.2	103.00	2	102.50	103.00	-1.8	11,987	-0.02%
2023/05/11	0	0.00	3.3	103.19	103.50	-3.3	12,115	-0.03%
2023/05/10	5.5	102.41	0	0.00	102.50	5.5	12,208	0.05%
2023/05/09	0	0.00	3.3	104.19	104.50	-3.3	12,197	-0.03%
2023/05/08	1	103.50	8.1	104.07	104.00	-7.1	12,266	-0.06%
2023/05/05	1	103.00	0	0.00	103.00	1	12,641	0.01%
2023/05/04	0.1	102.50	4.1	102.51	103.00	-4	12,901	-0.03%
2023/05/03	11	100.59	6.1	101.34	101.50	5	12,983	0.04%
2023/05/02	5.2	100.06	1	101.00	100.50	4.2	13,109	0.03%
2023/04/28	7	100.36	1	100.50	101.00	6	13,310	0.05%
2023/04/27	6.1	100.76	2.1	100.78	101.00	4	13,209	0.03%
2023/04/26	8.3	100.01	3	100.00	100.50	5.3	13,108	0.04%
2023/04/25	5.2	101.25	4.3	101.69	101.50	0.9	12,980	0.01%
2023/04/24	1	102.00	0	0.00	102.00	1	12,955	0.01%
2023/04/21	11.5	102.63	2	102.51	102.50	9.5	12,978	0.07%
2023/04/20	2.1	103.48	0.1	104.00	103.50	2.1	12,887	0.02%
2023/04/19	14.2	104.18	2	103.75	103.50	12.2	13,041	0.09%
2023/04/18	1	105.50	3.1	105.51	105.50	-2.1	13,118	-0.02%
2023/04/17	3	105.83	2	105.50	106.00	1	13,172	0.01%
2023/04/14	1.5	105.07	5.2	105.38	105.50	-3.7	13,143	-0.03%
2023/04/13	47.3	104.83	7	104.43	103.50	40.3	13,028	0.31%
2023/04/12	7.1	108.08	2.1	108.74	109.00	5.1	12,455	0.04%
2023/04/11	26.1	108.52	1.3	109.02	109.00	24.7	12,271	0.20%
2023/04/10	2.5	109.01	1.1	109.00	109.00	1.4	12,183	0.01%
2023/04/07	3.1	111.34	3	110.83	110.50	0.1	12,032	0.00%
2023/04/06	4	112.25	1.1	112.50	112.50	2.9	11,935	0.02%
2023/03/31	14.1	113.00	8.4	113.24	112.50	5.8	11,951	0.05%
2023/03/30	2	112.00	18	112.56	112.50	-16	12,012	-0.13%
2023/03/29	5.2	111.96	6	111.50	111.50	-0.8	12,149	-0.01%
2023/03/28	0.1	109.50	0	109.50	109.50	0	12,285	0.00%
2023/03/27	0	0.00	2	110.97	109.00	-2	12,464	-0.02%
2023/03/24	0.1	111.00	9	111.22	111.00	-8.9	12,707	-0.07%
2023/03/23	1.1	108.52	10	110.45	110.50	-9	12,687	-0.07%
2023/03/22	2	107.50	6	108.17	109.00	-4	12,755	-0.03%
2023/03/21	6	107.33	0	0.00	107.00	6	12,828	0.05%
2023/03/20	0	0.00	2.1	108.04	109.50	-2.1	12,844	-0.02%
2023/03/17	2	108.50	4	108.50	109.50	-2	12,898	-0.02%
2023/03/16	0.5	107.00	0	0.00	108.00	0.5	12,787	0.00%
2023/03/15	3	108.00	5.1	108.70	108.50	-2.1	12,898	-0.02%
2023/03/14	0.2	107.11	2	108.50	107.00	-1.8	12,825	-0.01%
2023/03/13	1	107.00	19.1	108.00	108.50	-18.1	12,754	-0.14%
2023/03/10	4.2	106.73	13	107.00	107.00	-8.9	12,780	-0.07%
2023/03/09	0.3	109.00	3	109.50	109.00	-2.7	13,038	-0.02%
2023/03/08	0	0.00	5	109.50	109.50	-5	13,156	-0.04%
2023/03/07	1	110.50	10	110.50	110.50	-9	13,128	-0.07%
2023/03/06	4.1	108.50	11	108.95	109.00	-6.9	12,988	-0.05%
2023/03/03	57	107.54	3	108.17	108.00	54	13,044	0.41%
2023/03/02	2.1	108.00	10	107.60	108.00	-8	13,038	-0.06%
2023/03/01	1.5	105.79	1	106.00	106.00	0.5	12,956	0.00%
2023/02/24	5.6	106.41	17	106.67	106.00	-11.5	12,931	-0.09%
2023/02/23	2	103.25	2.1	103.25	103.50	-0.1	12,638	0.00%
2023/02/22	2	102.50	26	102.50	102.50	-24	12,646	-0.19%
2023/02/21	2	102.25	11	102.50	102.50	-9	12,659	-0.07%
2023/02/20	1	102.00	0	0.00	103.00	1	12,861	0.01%
2023/02/17	3	102.17	1	102.50	102.00	2	13,032	0.02%
2023/02/16	2.1	104.51	0	104.50	104.00	2.1	13,163	0.02%
2023/02/15	0	0.00	0.4	104.00	104.50	-0.4	13,391	0.00%
2023/02/14	0	103.50	2	104.00	104.50	-2	13,304	-0.01%
2023/02/13	2.1	103.26	3	103.67	104.00	-1	13,322	-0.01%
2023/02/10	13	105.04	5.6	106.13	106.00	7.5	13,334	0.06%
2023/02/09	3	106.83	8	106.81	106.00	-5	13,324	-0.04%
2023/02/08	0	0.00	11.1	105.36	106.00	-11.1	13,162	-0.08%
2023/02/07	0.3	103.00	2	103.75	103.50	-1.7	13,151	-0.01%
2023/02/06	10.1	104.10	3.5	103.93	103.50	6.6	13,121	0.05%
2023/02/03	1.5	103.83	23.1	105.67	106.00	-21.6	13,077	-0.17%
2023/02/02	1.5	103.33	13.3	103.88	103.00	-11.8	12,842	-0.09%
2023/02/01	1	100.00	0	0.00	102.00	1	12,813	0.01%
2023/01/31	7.4	100.16	0	100.50	100.00	7.4	12,750	0.06%
2023/01/30	1.3	104.80	28.3	104.85	105.00	-27	12,579	-0.21%
2023/01/17	0	0.00	12.1	101.37	101.50	-12.1	12,401	-0.10%
2023/01/16	0	0.00	6.1	101.00	101.00	-6.1	12,415	-0.05%
2023/01/13	0.1	100.50	4	101.25	101.00	-4	12,517	-0.03%
2023/01/12	0	100.50	9.1	100.83	101.00	-9.1	12,663	-0.07%
2023/01/11	0.1	100.50	3	101.17	100.50	-3	12,718	-0.02%
2023/01/10	0.1	101.00	6.5	100.81	101.50	-6.4	12,901	-0.05%
2023/01/09	1	100.00	17.5	99.82	101.00	-16.4	12,888	-0.13%
2023/01/06	2.5	95.88	13.5	96.39	96.80	-11	12,828	-0.09%
2023/01/05	0.1	94.65	6	95.15	94.60	-5.9	12,850	-0.05%
2023/01/04	0.1	93.70	1	94.10	93.70	-0.9	13,044	-0.01%
2023/01/03	2	92.75	18.4	94.47	94.60	-16.4	13,466	-0.12%
2022/12/30	1	94.00	5	94.42	93.90	-4	13,511	-0.03%
2022/12/29	2.1	92.50	15	92.37	93.80	-13	13,644	-0.09%
2022/12/28	1	93.70	24	93.40	93.50	-23	13,925	-0.16%
2022/12/27	1	94.70	2	94.60	94.50	-1	14,067	-0.01%
2022/12/26	2	93.65	0.1	93.80	94.00	1.9	14,266	0.01%
2022/12/23	13.2	93.80	1	93.73	93.80	12.2	14,432	0.08%
2022/12/22	2	95.95	6	96.67	97.30	-4	14,432	-0.03%
2022/12/21	2	94.25	2.1	95.44	95.30	-0.1	14,256	0.00%
2022/12/20	9.1	94.06	4.1	94.08	93.50	5	14,044	0.04%
2022/12/19	0	95.60	0	96.00	95.80	0	13,884	0.00%
2022/12/16	9.1	96.28	11.9	96.81	96.20	-2.8	13,615	-0.02%
2022/12/15	12	98.08	3.1	98.36	98.20	8.9	13,317	0.07%
2022/12/14	0.1	96.40	3.5	97.26	98.00	-3.4	13,257	-0.03%
2022/12/13	9.2	96.80	4.1	96.65	96.30	5.2	13,147	0.04%
2022/12/12	4.4	98.09	1	98.50	98.10	3.4	13,109	0.03%
2022/12/09	1	98.50	35.1	98.75	99.50	-34.1	13,263	-0.26%
2022/12/08	6.5	96.50	2	97.00	97.00	4.4	13,244	0.03%
2022/12/07	1.1	98.82	9	100.01	99.00	-7.9	13,433	-0.06%
2022/12/06	3.4	99.81	3	100.50	99.70	0.4	13,437	0.00%
2022/12/05	1.1	101.86	9	101.94	101.00	-7.9	13,471	-0.06%
2022/12/02	3.1	100.34	8.2	100.99	101.00	-5.1	13,416	-0.04%
2022/12/01	21	101.87	59.3	100.32	101.50	-38.3	13,374	-0.29%
2022/11/30	1	95.90	9	96.86	97.20	-8	13,015	-0.06%
2022/11/29	1	93.80	13	94.53	95.40	-12	12,863	-0.09%
2022/11/28	2.2	94.75	18.8	94.65	94.60	-16.7	12,883	-0.13%
2022/11/25	1.1	95.55	11.1	96.48	96.10	-10	12,960	-0.08%
2022/11/24	0	0.00	32	95.76	96.40	-32	13,003	-0.25%
2022/11/23	10.1	95.70	74.8	95.92	95.80	-64.6	13,018	-0.50%
2022/11/22	1	94.40	17.7	94.36	94.80	-16.7	13,042	-0.13%
2022/11/21	2.5	94.24	6	94.50	94.20	-3.5	13,028	-0.03%
2022/11/18	0.1	94.00	45.6	94.61	94.90	-45.5	12,980	-0.35%
2022/11/17	35.2	92.90	1.3	93.20	93.50	33.9	12,879	0.26%
2022/11/16	0.1	92.50	13.3	93.90	93.60	-13.2	12,883	-0.10%
2022/11/15	11.4	93.06	19.1	92.54	92.80	-7.7	12,673	-0.06%
2022/11/14	11	91.41	14.1	91.68	91.70	-3.1	12,462	-0.02%
2022/11/11	2.3	89.80	71.7	90.82	90.40	-69.4	12,306	-0.56%
2022/11/10	17.5	85.71	2.2	85.87	86.50	15.3	11,996	0.13%
2022/11/09	19.2	86.02	21	86.48	86.80	-1.8	11,953	-0.02%
2022/11/08	2	84.50	26.2	84.27	84.40	-24.2	11,841	-0.20%
2022/11/07	17.2	83.01	27.7	83.54	84.50	-10.5	11,759	-0.09%
2022/11/04	15	79.20	20	80.12	80.50	-5	11,594	-0.04%
2022/11/03	5	78.92	11	79.40	79.50	-6	11,611	-0.05%
2022/11/02	5	80.02	4	80.30	80.00	1	11,553	0.01%
2022/11/01	0.1	79.97	13	79.97	80.00	-12.9	11,502	-0.11%
2022/10/31	13.1	80.05	8	80.33	80.40	5.1	11,489	0.04%
2022/10/28	7	79.79	21.2	80.11	80.70	-14.2	11,502	-0.12%
2022/10/27	2	78.10	6.5	78.10	78.70	-4.5	11,368	-0.04%
2022/10/26	0	76.90	0	0.00	76.90	0	11,325	0.00%
2022/10/25	3	76.97	6	76.87	77.30	-3	11,279	-0.03%
2022/10/24	9	77.90	4	78.20	77.70	5	11,351	0.04%
2022/10/21	11	76.83	8	76.78	76.30	3	11,514	0.03%
2022/10/20	17	74.23	20	75.29	76.00	-3	11,462	-0.03%
2022/10/19	3	75.13	14.5	75.40	74.90	-11.5	11,252	-0.10%
2022/10/18	25	75.87	10	76.16	76.10	15	11,146	0.13%
2022/10/17	6	75.58	3.1	74.93	76.20	2.9	10,953	0.03%
2022/10/14	8	75.40	22.3	74.97	75.80	-14.3	10,940	-0.13%
2022/10/13	12	72.82	1.1	72.36	72.40	10.9	10,874	0.10%
2022/10/12	33.4	73.26	2.5	73.56	73.20	30.9	10,751	0.29%
2022/10/11	24.2	75.69	0	0.00	74.60	24.2	10,625	0.23%
2022/10/07	21	81.66	1.9	82.37	82.00	19.1	10,314	0.19%
2022/10/06	0.5	82.60	2	82.90	82.80	-1.5	10,368	-0.01%
2022/10/05	3	82.30	8.1	82.32	81.90	-5.1	10,322	-0.05%
2022/10/04	2.1	78.62	3.1	79.16	79.80	-1.1	10,094	-0.01%
2022/10/03	6.2	77.71	0.1	78.00	77.10	6.1	9,975	0.06%
2022/09/30	3.1	79.19	0	0.00	80.10	3.1	9,872	0.03%
2022/09/29	2.2	79.05	7	80.14	78.90	-4.8	9,890	-0.05%
2022/09/28	15.1	79.66	3.2	79.12	78.20	11.9	9,893	0.12%
2022/09/27	7	81.20	0	0.00	81.10	7	9,896	0.07%
2022/09/26	11.3	81.50	53.1	81.63	81.30	-41.8	10,077	-0.41%
2022/09/23	52	84.69	4.1	84.25	84.00	47.9	10,147	0.47%
2022/09/22	5	84.16	5	84.32	84.60	0	10,734	0.00%
2022/09/21	6	85.07	1.1	85.01	84.90	4.9	11,653	0.04%
2022/09/20	8	84.85	3.9	84.95	85.40	4.1	12,079	0.03%
2022/09/19	33	84.46	4.6	84.73	84.30	28.4	12,196	0.23%
2022/09/16	14.1	83.54	4.4	83.86	83.60	9.7	12,597	0.08%
2022/09/15	1	82.70	2	83.45	83.20	-1	12,424	-0.01%
2022/09/14	29.7	82.59	0.5	82.80	82.70	29.2	12,447	0.23%
2022/09/13	3	85.63	11	85.96	85.90	-8	12,225	-0.07%
2022/09/12	0	0.00	4.3	83.32	83.00	-4.3	12,106	-0.04%
2022/09/08	0	0.00	16.2	81.72	82.10	-16.2	12,276	-0.13%
2022/09/07	12.1	80.11	1.5	80.37	80.20	10.6	12,305	0.09%
2022/09/06	2	82.40	0	0.00	82.40	2	12,391	0.02%
2022/09/05	5	82.22	3	83.10	82.30	2	12,515	0.02%
2022/09/02	6.6	82.90	1	83.10	82.70	5.6	12,669	0.04%
2022/09/01	14.2	83.56	3.2	83.47	83.90	11	12,719	0.09%
2022/08/31	7	84.57	6	85.10	85.40	1	12,727	0.01%
2022/08/30	6	84.80	4	85.28	84.60	2	12,730	0.02%
2022/08/29	22.1	84.36	2	84.25	84.40	20.1	12,770	0.16%
2022/08/26	0	0.00	5	87.66	87.50	-5	12,778	-0.04%
2022/08/25	1	86.60	0	0.00	86.40	1	12,839	0.01%
2022/08/24	1	86.10	0	0.00	86.20	1	12,916	0.01%
2022/08/23	13.1	86.64	3	86.73	86.60	10.1	13,324	0.08%
2022/08/19	0	89.80	0	0.00	90.00	0	13,551	0.00%
2022/08/18	2.1	89.22	1	89.20	89.40	1.1	13,609	0.01%
2022/08/17	1	90.20	0.1	90.50	90.60	1	13,673	0.01%
2022/08/16	0	90.70	0	0.00	90.70	0	13,698	0.00%
2022/08/15	0	0.00	5	90.40	90.50	-5	13,727	-0.04%
2022/08/12	1	89.50	4	89.63	89.50	-3	13,715	-0.02%
2022/08/11	1	89.50	12	89.21	89.50	-11	13,766	-0.08%
2022/08/10	3	86.30	0	0.00	87.00	3	13,914	0.02%
2022/08/05	1	88.10	1	88.00	88.20	0	14,041	0.00%
2022/08/04	2	86.65	32	87.25	87.40	-30	14,097	-0.21%
2022/08/03	12	84.92	25	85.42	86.00	-13	13,964	-0.09%
2022/08/02	11	84.67	3	84.23	84.50	8	13,932	0.06%
2022/08/01	4	85.40	1	86.40	86.30	3	13,970	0.02%
2022/07/29	18	86.41	1	86.70	86.40	17	14,016	0.12%
2022/07/28	3.1	86.52	23.1	86.87	87.80	-20	13,911	-0.14%
2022/07/27	1	83.40	11	84.19	85.10	-10	13,666	-0.07%
2022/07/26	2	83.95	1	84.20	83.70	1	13,671	0.01%
2022/07/25	1	84.80	2	84.55	84.60	-1	14,005	-0.01%
2022/07/22	5	84.96	1	84.80	85.20	4	14,182	0.03%
2022/07/21	1	84.80	10	85.02	85.70	-9	14,258	-0.06%
2022/07/20	8	83.56	10	84.09	83.40	-2	14,176	-0.01%
2022/07/19	2	82.40	27.5	82.44	82.60	-25.5	14,260	-0.18%
2022/07/18	3	80.87	24	80.87	81.10	-21	14,201	-0.15%
2022/07/15	3	78.63	4	79.28	79.20	-1	14,075	-0.01%
2022/07/14	4	77.38	10	78.07	78.40	-6	14,036	-0.04%
2022/07/13	4.5	75.71	11	75.66	76.20	-6.5	13,926	-0.05%
2022/07/12	3.1	73.64	4	73.83	73.80	-0.9	13,843	-0.01%
2022/07/11	1.2	75.55	10	76.10	75.80	-8.8	13,808	-0.06%
2022/07/08	6	75.78	13	75.89	76.10	-7	13,829	-0.05%
2022/07/07	3	72.23	9	74.30	74.60	-6	13,807	-0.04%
2022/07/06	9.2	73.82	19	74.79	73.10	-9.8	13,831	-0.07%
2022/07/05	15	73.97	4.1	74.71	74.80	10.9	13,870	0.08%
2022/07/04	16.1	73.64	16	73.81	74.00	0.1	13,839	0.00%
2022/07/01	43.5	75.74	12.3	75.31	74.50	31.2	13,771	0.23%
2022/06/30	27.4	77.03	10.1	76.74	76.40	17.3	13,699	0.13%
2022/06/29	96	80.38	4.5	79.43	79.10	91.5	13,172	0.69%
2022/06/28	47.4	91.53	0.1	92.30	91.00	47.3	12,232	0.39%
2022/06/27	14.1	93.89	10.4	93.89	94.30	3.7	11,853	0.03%
2022/06/24	87.1	92.30	4.2	91.12	92.00	82.9	11,676	0.71%
2022/06/23	8.2	95.95	0.1	96.90	95.40	8.1	11,268	0.07%
2022/06/22	7.5	97.02	2	96.85	96.40	5.5	11,263	0.05%
2022/06/21	1	98.50	1	99.00	99.40	0	11,265	0.00%
2022/06/20	3	97.60	5.3	97.42	96.20	-2.3	11,277	-0.02%
2022/06/17	8.3	98.01	4.1	98.31	97.50	4.1	11,262	0.04%
2022/06/16	0	0.00	2.1	102.98	101.00	-2.1	11,046	-0.02%
2022/06/15	6.1	100.01	1	100.00	100.00	5.1	11,149	0.05%
2022/06/14	5.1	100.42	2	102.00	102.00	3.1	11,273	0.03%
2022/06/13	2	101.50	1	102.50	102.00	1	11,265	0.01%
2022/06/10	1	105.00	3	105.67	105.00	-2	11,236	-0.02%
2022/06/09	0	0.00	3.1	104.48	105.00	-3.1	11,275	-0.03%
2022/06/08	3	103.33	4.1	104.38	104.00	-1.1	11,321	-0.01%
2022/06/07	6.2	103.08	21	103.00	102.50	-14.9	11,290	-0.13%
2022/06/06	3	104.33	1	104.50	104.50	2	11,303	0.02%
2022/06/02	6	103.42	13	104.15	104.00	-7	11,477	-0.06%
2022/06/01	4	103.50	0.2	103.50	103.00	3.8	11,869	0.03%
2022/05/31	10	102.00	13	102.85	104.50	-3	11,862	-0.03%
2022/05/30	0.2	102.00	4.5	102.48	103.00	-4.3	11,566	-0.04%
2022/05/27	0	0.00	19.1	100.32	101.00	-19.1	11,498	-0.17%
2022/05/26	0	0.00	2	99.05	98.60	-2	11,509	-0.02%
2022/05/25	0	0.00	6	98.38	98.20	-6	11,666	-0.05%
2022/05/20	0	0.00	2	97.20	97.50	-2	12,136	-0.02%
2022/05/19	0	0.00	8	95.53	95.70	-8	12,182	-0.07%
2022/05/18	12	97.26	4	98.50	96.90	8	12,207	0.07%
2022/05/17	0	0.00	22	96.76	97.30	-22	12,138	-0.18%
2022/05/16	6	94.92	12	95.98	94.70	-6	12,175	-0.05%
2022/05/13	6	93.73	3.2	93.85	94.30	2.9	12,222	0.02%
2022/05/12	34.2	94.13	5.9	94.47	93.00	28.3	12,346	0.23%
2022/05/10	8	92.81	18	93.85	95.40	-10	12,921	-0.08%
2022/05/09	16	94.34	1	94.50	94.10	15	13,080	0.11%
2022/05/06	5	95.62	2	95.95	95.90	3	13,159	0.02%
2022/05/05	0	0.00	22	98.62	98.60	-22	13,331	-0.17%
2022/05/04	4	96.28	3	96.60	96.60	1	13,354	0.01%
2022/05/03	0	95.60	3	95.70	95.90	-3	13,662	-0.02%
2022/04/29	12	95.63	20.1	98.10	95.60	-8.1	13,727	-0.06%
2022/04/28	3	92.47	5.2	92.40	93.00	-2.2	13,695	-0.02%
2022/04/27	37.3	91.58	7	91.87	91.80	30.3	13,571	0.22%
2022/04/26	7	95.16	6	95.30	95.00	1	13,548	0.01%
2022/04/25	34.3	95.44	6	95.00	94.60	28.3	13,653	0.21%
2022/04/22	5	98.06	6	99.10	99.10	-1	13,599	-0.01%
2022/04/21	1	99.10	5	99.60	99.50	-4	13,720	-0.03%
2022/04/20	6	98.32	0.7	99.10	99.20	5.3	13,788	0.04%
2022/04/19	1	98.50	1	98.90	98.10	0	13,782	0.00%
2022/04/18	2	97.55	5	97.90	97.90	-3	13,882	-0.02%
2022/04/15	17.4	97.87	0	0.00	97.90	17.4	13,944	0.12%
2022/04/14	7	100.33	14	99.94	99.50	-7	14,094	-0.05%
2022/04/13	13	98.46	8	98.38	99.10	5	14,270	0.04%
2022/04/12	30.3	96.71	3	96.50	96.60	27.3	14,668	0.19%
2022/04/11	13.1	98.97	3	98.03	97.90	10.1	14,632	0.07%
2022/04/08	13	99.95	2	100.20	100.50	11	14,559	0.08%
2022/04/07	26.2	100.43	0	0.00	99.80	26.2	14,505	0.18%
2022/04/06	3	100.83	0	0.00	102.00	3	14,349	0.02%
2022/04/01	10	102.15	4	102.38	103.50	6	14,227	0.04%
2022/03/30	0	0.00	3	104.17	104.50	-3	14,225	-0.02%
2022/03/29	0	103.00	2	102.75	103.50	-2	14,214	-0.01%
2022/03/28	2	102.50	1	103.00	103.50	1	14,175	0.01%
2022/03/25	0	0.00	1.2	104.50	104.50	-1.2	14,066	-0.01%
2022/03/24	1	103.50	4	104.63	105.00	-3	14,034	-0.02%
2022/03/23	4	105.38	11	105.50	105.50	-7	14,096	-0.05%
2022/03/22	1	104.50	0	0.00	104.50	1	14,181	0.01%
2022/03/21	0	0.00	6	105.58	105.00	-6	14,207	-0.04%
2022/03/18	4	105.00	10.1	104.70	104.50	-6.1	14,268	-0.04%
2022/03/17	0	0.00	36.1	103.26	103.50	-36.1	14,151	-0.26%
2022/03/16	11.4	99.44	8	99.86	99.80	3.4	14,003	0.02%
2022/03/15	8	99.46	2	100.00	98.90	6	14,157	0.04%
2022/03/14	0	0.00	6	101.92	102.00	-6	14,255	-0.04%
2022/03/11	0	0.00	5	100.80	100.50	-5	14,304	-0.03%
2022/03/10	1.1	100.45	8	100.38	100.50	-6.9	14,319	-0.05%
2022/03/09	2	98.05	17	97.84	98.20	-15	14,509	-0.10%
2022/03/08	27.1	95.97	7	96.96	96.10	20.1	14,624	0.14%
2022/03/07	46	97.53	14	97.76	97.60	32	14,485	0.22%
2022/03/04	0	0.00	3	102.33	102.00	-3	14,210	-0.02%
2022/03/03	1	103.50	3	103.50	103.50	-2	14,243	-0.01%
2022/03/01	0	0.00	11	102.36	103.00	-11	14,258	-0.08%
2022/02/25	14	99.86	0	0.00	99.30	14	14,182	0.10%
2022/02/24	18	99.92	12	100.04	99.70	6	14,038	0.04%
2022/02/23	4	102.50	5	102.50	102.00	-1	13,833	-0.01%
2022/02/22	4	103.00	0	0.00	103.00	4	13,803	0.03%
2022/02/21	2	104.50	13	105.27	105.00	-11	13,711	-0.08%
2022/02/18	2	103.25	3	103.83	104.00	-1	13,711	-0.01%
2022/02/17	2	103.50	38	104.34	104.00	-36	13,713	-0.26%
2022/02/16	12	102.04	7.2	102.99	102.50	4.8	13,674	0.04%
2022/02/15	1.2	100.58	10	100.50	100.00	-8.8	13,729	-0.06%
2022/02/14	23.1	100.02	1	100.00	100.00	22.1	13,870	0.16%
2022/02/11	22.1	103.34	14.1	104.54	103.00	8	13,832	0.06%
2022/02/10	2	103.25	9	103.39	103.50	-7	13,727	-0.05%
2022/02/09	4	101.38	11	101.55	102.00	-7	13,909	-0.05%
2022/02/08	5	99.98	6	99.55	100.00	-1	13,748	-0.01%
2022/02/07	30	100.06	2	101.75	100.00	28	13,608	0.21%
2022/01/26	45	99.06	8.5	98.86	98.80	36.5	13,419	0.27%
2022/01/25	16.2	99.41	4	99.78	100.00	12.2	13,366	0.09%
2022/01/24	5	101.80	1	102.00	101.50	4	13,229	0.03%
2022/01/21	16.1	102.10	2	102.00	101.50	14.1	13,561	0.10%
2022/01/20	7	105.64	2.1	106.00	105.50	4.9	13,452	0.04%
2022/01/19	4.2	105.02	2	106.00	105.00	2.2	13,454	0.02%
2022/01/18	5	108.40	8	109.88	107.50	-3	13,380	-0.02%
2022/01/17	1	107.00	13	107.62	108.00	-12	13,341	-0.09%
2022/01/14	1	105.50	3	104.83	105.50	-2	13,327	-0.02%
2022/01/13	18	104.89	1	104.50	105.00	17	13,351	0.13%
2022/01/12	0	0.00	4.1	107.00	107.00	-4.1	13,438	-0.03%
2022/01/10	1	105.00	1.1	105.09	106.00	-0.1	13,619	0.00%
2022/01/07	5	106.10	2	106.00	106.50	3	13,860	0.02%
2022/01/06	10	108.50	10.3	109.23	108.50	-0.3	13,910	0.00%
2022/01/05	10.1	108.81	30	110.00	111.00	-19.9	13,981	-0.14%
2022/01/04	2	106.25	26.1	107.00	107.00	-24.1	14,061	-0.17%
2022/01/03	0	0.00	4	106.25	105.50	-4	14,368	-0.03%
2021/12/30	1	107.00	15.2	106.23	106.50	-14.2	14,588	-0.10%
2021/12/29	1	106.00	49.6	106.40	106.00	-48.6	14,793	-0.33%
2021/12/28	1	106.00	2	105.75	105.50	-1	15,223	-0.01%
2021/12/27	5	105.10	20	105.05	105.00	-15	15,491	-0.10%
2021/12/24	0	0.00	23	105.09	105.00	-23	15,556	-0.15%
2021/12/23	0	0.00	3	104.17	103.50	-3	15,660	-0.02%
2021/12/22	3	103.50	12	103.04	103.00	-9	15,928	-0.06%
2021/12/21	1	102.50	2	102.50	102.00	-1	16,201	-0.01%
2021/12/20	14.1	101.68	10	102.20	101.50	4.1	16,269	0.02%
2021/12/17	4.1	101.52	9.5	102.29	102.00	-5.4	16,274	-0.03%
2021/12/16	32.5	102.68	11	102.82	103.50	21.5	16,197	0.13%
2021/12/15	17.2	101.94	1	101.50	101.50	16.2	16,320	0.10%
2021/12/14	3	101.83	1	102.00	102.00	2	16,569	0.01%
2021/12/13	5.1	102.71	2	103.25	102.50	3.1	16,521	0.02%
2021/12/10	10	104.05	1	104.50	103.00	9	16,486	0.05%
2021/12/09	41	104.46	6	104.42	104.50	35	16,356	0.21%
2021/12/08	8.1	107.12	10	107.10	107.00	-1.9	16,131	-0.01%
2021/12/07	18	104.67	15	104.23	104.00	3	16,069	0.02%
2021/12/06	21.6	107.02	1	106.50	106.00	20.6	15,944	0.13%
2021/12/03	18.2	107.82	54	107.84	109.00	-35.9	15,909	-0.23%
2021/12/02	50	105.66	12.1	106.11	105.00	37.9	15,758	0.24%
2021/12/01	1	102.00	9	103.11	104.00	-8	15,689	-0.05%
2021/11/30	3	102.67	14	102.96	102.00	-11	15,699	-0.07%
2021/11/29	3	100.67	17	100.96	101.00	-14	15,545	-0.09%
2021/11/26	4	101.75	2.4	102.71	101.50	1.6	15,503	0.01%
2021/11/25	2	102.50	1	104.00	104.00	1	15,535	0.01%
2021/11/24	9.2	103.67	0	0.00	103.00	9.2	15,507	0.06%
2021/11/23	1	105.50	2.9	105.14	105.00	-1.9	15,478	-0.01%
2021/11/22	4.1	106.88	9.6	107.16	106.50	-5.5	15,421	-0.04%
2021/11/19	8.1	106.75	27	106.46	106.00	-19	15,327	-0.12%
2021/11/18	3.1	105.85	3	106.17	106.00	0.1	15,281	0.00%
2021/11/17	1	105.50	1.5	106.29	106.50	-0.5	15,311	0.00%
2021/11/16	3	105.17	3	105.17	105.50	0	15,353	0.00%
2021/11/15	0	105.00	3.2	104.22	105.50	-3.2	15,407	-0.02%
2021/11/12	11	102.73	9.7	103.84	104.00	1.3	15,418	0.01%
2021/11/11	13.2	102.12	5	102.60	102.50	8.2	15,390	0.05%
2021/11/10	15	103.47	3	103.67	104.00	12	15,331	0.08%
2021/11/09	27.2	106.06	5	106.10	105.00	22.2	15,379	0.14%
2021/11/08	21	104.98	25.2	104.61	105.50	-4.2	15,065	-0.03%
2021/11/05	1.4	99.33	1	99.60	99.70	0.4	14,812	0.00%
2021/11/04	1.2	98.91	3.2	98.86	98.10	-2	14,838	-0.01%
2021/11/03	4	98.33	1	98.00	98.30	3	14,890	0.02%
2021/11/02	7.6	99.36	19	99.44	98.80	-11.5	14,979	-0.08%
2021/11/01	25.4	98.81	12.1	98.39	98.20	13.3	15,058	0.09%
2021/10/29	35.1	100.49	11	100.73	99.80	24.1	15,088	0.16%
2021/10/28	10	99.38	22	99.53	99.80	-12	14,769	-0.08%
2021/10/27	18.2	97.40	0	0.00	97.20	18.2	14,813	0.12%
2021/10/26	4.2	98.06	9	98.04	98.00	-4.8	15,457	-0.03%
2021/10/25	2.1	97.04	3	96.93	96.40	-0.9	15,412	-0.01%
2021/10/22	1.1	95.01	1	95.40	96.00	0.1	15,400	0.00%
2021/10/21	13	96.45	1	96.20	95.90	12	15,286	0.08%
2021/10/20	7	98.09	2	97.80	97.70	5	15,171	0.03%
2021/10/19	15	96.65	27	97.62	98.40	-12	15,081	-0.08%
2021/10/18	20	95.72	3	95.47	94.60	17	15,030	0.11%
2021/10/15	16.7	95.55	30	95.48	96.20	-13.3	15,075	-0.09%
2021/10/14	8	93.01	12	93.27	93.60	-4	14,906	-0.03%
2021/10/13	25.1	92.96	14	93.51	92.40	11.1	14,820	0.07%
2021/10/12	38	94.27	13	94.02	93.50	25	14,731	0.17%
2021/10/08	107.3	97.18	4	98.00	96.20	103.3	14,563	0.71%	大買/鉅額交易
2021/10/07	22	100.86	5	101.50	101.00	17	14,200	0.12%
2021/10/06	8	99.99	6	100.42	100.00	2	14,086	0.01%
2021/10/05	19.3	100.07	5.1	100.35	100.50	14.2	13,924	0.10%
2021/10/04	31	103.71	8.5	104.03	103.50	22.6	13,544	0.17%
2021/10/01	1.5	106.83	1	107.00	108.00	0.5	13,320	0.00%
2021/09/30	4	107.50	8	108.06	109.00	-4	13,249	-0.03%
2021/09/29	38.4	107.00	8	108.06	106.00	30.4	13,056	0.23%
2021/09/28	30.1	111.89	2	112.75	112.50	28.1	12,775	0.22%
2021/09/27	11.1	115.01	3	115.33	115.50	8.1	12,519	0.06%
2021/09/24	1	117.50	3	117.83	117.50	-2	12,451	-0.02%
2021/09/23	6	116.50	3	117.50	116.50	3	12,536	0.02%
2021/09/22	12.3	114.05	8	114.69	116.00	4.3	12,619	0.03%
2021/09/17	10	119.10	5	119.90	118.00	5	12,583	0.04%
2021/09/16	13.3	122.15	2	122.50	121.50	11.3	12,353	0.09%
2021/09/15	3	124.17	6	124.67	124.00	-3	12,299	-0.02%
2021/09/14	2	124.50	4	125.63	124.50	-2	12,349	-0.02%
2021/09/13	10.1	124.85	1	124.00	124.00	9.1	12,395	0.07%
2021/09/10	2	124.50	18.3	125.60	128.00	-16.3	12,477	-0.13%
2021/09/09	2.1	118.67	9	121.56	122.00	-6.9	12,421	-0.06%
2021/09/08	5.2	118.61	9	119.17	119.50	-3.8	12,447	-0.03%
2021/09/07	18.3	120.43	5	120.60	121.50	13.3	12,404	0.11%
2021/09/06	13.3	125.02	10	126.40	124.50	3.3	12,357	0.03%
2021/09/03	3	128.17	11.2	127.74	128.50	-8.2	12,569	-0.07%
2021/09/02	9	125.61	5	126.50	125.50	4	12,521	0.03%
2021/09/01	14	126.25	5	126.90	126.50	9	12,503	0.07%
2021/08/31	18	125.86	3	127.00	128.50	15	12,524	0.12%
2021/08/30	7	128.29	4	127.75	129.00	3	12,664	0.02%
2021/08/27	0	0.00	11.5	125.87	127.00	-11.5	12,574	-0.09%
2021/08/26	1	121.50	7	122.79	123.50	-6	12,541	-0.05%
2021/08/25	6.1	121.33	7.1	121.79	122.50	-1.1	12,618	-0.01%
2021/08/24	1	121.00	3.6	121.42	120.00	-2.6	12,670	-0.02%
2021/08/23	0	0.00	3.3	120.81	121.00	-3.3	12,772	-0.03%
2021/08/20	2.2	116.23	13	116.50	116.00	-10.9	12,842	-0.08%
2021/08/19	13.1	116.50	2	115.50	115.50	11.1	12,963	0.09%
2021/08/18	9.1	116.89	11.2	116.64	119.00	-2.1	13,026	-0.02%
2021/08/17	11.3	117.63	6.7	117.25	117.00	4.6	13,114	0.03%
2021/08/16	1.1	121.05	2	121.25	122.00	-0.9	12,975	-0.01%
2021/08/13	7.8	121.53	9	121.06	120.00	-1.2	13,105	-0.01%
2021/08/12	10	125.30	6	126.25	125.50	4	13,011	0.03%
2021/08/11	7	127.57	10.1	126.72	127.00	-3.1	13,044	-0.02%
2021/08/10	6.3	125.82	1.1	126.56	126.50	5.1	13,131	0.04%
2021/08/09	4.1	128.63	8.3	129.57	128.00	-4.3	13,380	-0.03%
2021/08/06	13.8	130.40	9	130.17	129.00	4.8	13,718	0.03%
2021/08/05	2	132.50	7.5	131.63	132.00	-5.5	13,958	-0.04%
2021/08/04	4	128.25	22.2	129.93	131.00	-18.2	14,360	-0.13%
2021/08/03	4	125.88	7	124.79	127.00	-3	14,475	-0.02%
2021/08/02	12	123.13	11.4	123.98	125.50	0.6	14,467	0.00%
2021/07/30	9	122.72	69	122.61	122.50	-60	14,405	-0.42%
2021/07/29	0	114.00	1	114.50	115.00	-1	13,902	-0.01%
2021/07/28	10	111.86	3	112.00	112.50	7	14,116	0.05%
2021/07/27	2.2	115.49	7	115.57	115.00	-4.8	14,374	-0.03%
2021/07/26	2	115.50	3	115.33	115.00	-1	14,731	-0.01%
2021/07/23	4.3	115.88	1.2	117.58	115.00	3.1	15,164	0.02%
2021/07/22	3	117.33	3.3	118.70	117.50	-0.3	15,636	0.00%
2021/07/21	0	0.00	7.4	119.72	119.50	-7.4	15,887	-0.05%
2021/07/20	3	117.83	14	118.21	118.00	-11	16,329	-0.07%
2021/07/19	0	0.00	15	117.83	117.50	-15	16,317	-0.09%
2021/07/16	19.2	115.97	5	116.60	116.50	14.2	16,454	0.09%
2021/07/15	3.6	118.90	42.2	118.61	120.00	-38.6	16,379	-0.24%
2021/07/14	2.2	114.27	0	114.50	114.50	2.2	16,098	0.01%
2021/07/13	3	116.00	20.6	115.95	115.50	-17.6	16,076	-0.11%
2021/07/12	5	111.50	7	112.29	112.50	-2	16,135	-0.01%
2021/07/09	6	110.67	3.2	111.38	111.00	2.8	16,200	0.02%
2021/07/08	15.5	112.81	0	0.00	112.00	15.5	16,373	0.09%
2021/07/07	1	114.00	7	115.00	114.50	-6	16,499	-0.04%
2021/07/06	0.5	114.00	7	113.71	113.00	-6.5	16,851	-0.04%
2021/07/05	1.3	113.46	8.2	113.49	114.00	-6.9	17,135	-0.04%
2021/07/02	5	112.50	9	111.89	112.00	-4	17,210	-0.02%
2021/07/01	12.1	111.45	7.6	111.50	111.00	4.5	17,383	0.03%
2021/06/30	18	111.53	15	112.40	112.00	3	17,625	0.02%
2021/06/29	12.3	110.56	8	112.31	113.00	4.3	17,685	0.02%
2021/06/28	22.3	112.87	8	112.81	112.50	14.3	17,702	0.08%
2021/06/25	0	0.00	7.4	116.73	117.50	-7.4	17,800	-0.04%
2021/06/24	0	0.00	7	115.07	115.50	-7	17,906	-0.04%
2021/06/23	3	114.33	11	115.27	116.00	-8	18,121	-0.04%
2021/06/22	6	112.25	1	112.00	113.00	5	18,176	0.03%
2021/06/21	5.8	112.73	0	0.00	113.00	5.8	18,272	0.03%
2021/06/18	4	117.63	8	117.25	116.50	-4	18,445	-0.02%
2021/06/17	2	115.25	6	115.50	118.00	-4	18,570	-0.02%
2021/06/16	5	116.60	4	116.50	115.50	1	18,872	0.01%
2021/06/15	5	117.50	13	118.12	118.00	-8	19,182	-0.04%
2021/06/11	4	118.50	41	118.68	118.50	-37	19,357	-0.19%
2021/06/10	0	0.00	6.2	115.66	116.50	-6.2	19,309	-0.03%
2021/06/09	0.1	113.00	0	115.00	114.00	0.1	19,532	0.00%
2021/06/08	2	116.25	3	116.50	115.50	-1	19,798	-0.01%
2021/06/07	8	113.75	36	114.06	115.50	-28	19,994	-0.14%
2021/06/04	1.1	110.52	4	110.63	111.00	-2.9	19,968	-0.01%
2021/06/03	6.4	110.68	3	111.83	112.00	3.4	20,393	0.02%
2021/06/02	7	110.64	2.7	111.31	111.00	4.3	20,500	0.02%
2021/06/01	3	113.17	8.5	112.91	113.00	-5.5	20,846	-0.03%
2021/05/31	6.4	110.48	20	111.43	111.50	-13.6	21,169	-0.06%
2021/05/28	3	109.83	7	109.71	110.50	-4	21,319	-0.02%
2021/05/27	8.4	105.73	8	107.94	109.00	0.4	21,519	0.00%
2021/05/26	29.3	108.99	22	110.75	107.50	7.3	21,733	0.03%
2021/05/25	10	107.55	11	108.91	108.50	-1	21,844	0.00%
2021/05/21	7	105.36	13	108.88	105.50	-6	22,453	-0.03%
2021/05/20	2	105.50	0	0.00	106.50	2	22,841	0.01%
2021/05/19	0	0.00	7	106.14	105.50	-7	23,478	-0.03%
2021/05/18	12	105.75	6.2	105.46	106.50	5.8	24,781	0.02%
2021/05/17	8	101.69	12	103.58	103.00	-4	24,950	-0.02%
2021/05/14	3	102.83	14.2	104.56	105.00	-11.2	26,053	-0.04%
2021/05/13	7.8	99.80	20.1	97.97	100.00	-12.3	25,966	-0.05%
2021/05/12	24.5	96.98	21	97.26	97.00	3.5	25,924	0.01%
2021/05/11	32.4	104.50	8.5	104.56	103.50	23.9	25,978	0.09%
2021/05/10	1	111.00	5	110.40	110.00	-4	26,092	-0.02%
2021/05/07	17	110.85	23	112.04	113.00	-6	26,508	-0.02%
2021/05/06	10.4	107.16	4	107.50	107.50	6.4	26,802	0.02%
2021/05/05	16.4	108.85	6	110.75	106.50	10.4	26,960	0.04%
2021/05/04	15.1	110.76	11	110.32	111.50	4.1	27,386	0.01%
2021/05/03	17.2	112.93	35	113.29	112.50	-17.8	27,629	-0.06%
2021/04/29	30.2	119.38	30.3	119.01	118.00	-0.1	27,659	0.00%
2021/04/28	10	120.70	141.2	121.81	123.00	-131.2	27,595	-0.48%	大賣/鉅額交易
2021/04/27	10	117.40	14	117.75	118.00	-4	27,845	-0.01%
2021/04/26	24	115.63	67.1	115.73	118.00	-43.1	28,423	-0.15%
2021/04/23	2	110.00	4	109.50	111.00	-2	28,473	-0.01%
2021/04/22	16	108.85	17	109.68	108.00	-1	28,964	0.00%
2021/04/21	16	110.75	2	110.50	110.00	14	29,456	0.05%
2021/04/20	2.5	111.50	11	111.36	113.00	-8.5	30,225	-0.03%
2021/04/19	12.6	112.77	6	112.67	111.50	6.6	31,196	0.02%
2021/04/16	9	112.39	21.2	112.57	113.00	-12.2	31,585	-0.04%
2021/04/15	15	108.03	6.1	108.09	109.00	8.9	31,907	0.03%
2021/04/14	18.2	109.42	8	109.56	110.00	10.2	32,258	0.03%
2021/04/13	7	112.79	25.3	113.46	112.50	-18.3	33,038	-0.06%
2021/04/12	29.3	113.65	38.3	114.43	112.50	-9	33,479	-0.03%
2021/04/09	20	111.98	40	112.46	112.00	-20	33,577	-0.06%
2021/04/08	20	110.50	19	111.08	111.50	1	33,482	0.00%
2021/04/07	9	110.72	4	112.00	111.50	5	33,511	0.01%
2021/04/06	2	111.00	28.2	110.96	111.50	-26.2	33,630	-0.08%
2021/04/01	14.2	107.11	6	107.33	107.50	8.2	33,613	0.02%
2021/03/31	37.3	108.24	10.6	109.05	107.50	26.7	33,924	0.08%
2021/03/30	19	109.58	65	110.16	111.00	-46	34,424	-0.13%
2021/03/29	11	108.50	22	108.86	109.00	-11	34,350	-0.03%
2021/03/26	3	106.67	5	106.80	107.00	-2	34,367	-0.01%
2021/03/25	5	105.40	8	105.13	106.00	-3	34,338	-0.01%
2021/03/24	23.1	106.67	4	107.75	107.00	19.1	34,381	0.06%
2021/03/23	3	107.83	20	108.35	108.00	-17	34,536	-0.05%
2021/03/22	7	107.07	15.3	107.62	108.00	-8.3	34,448	-0.02%
2021/03/19	7.1	105.07	14.1	106.39	108.00	-6.9	34,461	-0.02%
2021/03/18	6.1	105.33	16.1	106.22	106.50	-10.1	34,326	-0.03%
2021/03/17	13.1	103.46	5	103.20	103.00	8.1	34,419	0.02%
2021/03/16	1	103.00	12	103.71	104.00	-11	34,648	-0.03%
2021/03/15	26.4	102.66	5.6	102.81	102.50	20.7	34,624	0.06%
2021/03/12	24.2	106.03	13	105.96	105.00	11.2	34,457	0.03%
2021/03/11	14	102.61	37.1	103.19	105.00	-23.1	34,635	-0.07%
2021/03/10	19.3	101.36	2.5	102.02	101.00	16.8	34,705	0.05%
2021/03/09	42.1	99.43	30	99.72	101.00	12.1	34,756	0.03%
2021/03/08	16	102.41	70	103.40	102.50	-54	34,625	-0.16%
2021/03/05	150.5	102.45	94.5	102.78	102.00	56	34,784	0.16%	大買/
2021/03/04	27	103.74	1	103.50	103.00	26	35,437	0.07%
2021/03/03	8	105.63	6	106.00	107.00	2	35,207	0.01%
2021/03/02	5	106.70	22	107.27	106.00	-17	35,039	-0.05%
2021/02/26	30.3	104.13	15.2	104.81	103.50	15.1	34,835	0.04%
2021/02/25	17.1	107.41	74.1	108.44	107.50	-57	34,544	-0.17%
2021/02/24	62.3	106.80	30.1	106.10	106.00	32.2	34,504	0.09%
2021/02/23	23.2	107.94	22.5	109.03	110.00	0.8	34,280	0.00%
2021/02/22	58.4	111.91	47	111.45	112.00	11.4	33,881	0.03%
2021/02/19	123	112.85	56.5	113.29	113.50	66.5	33,474	0.20%	大買/
2021/02/18	108.2	116.89	43.4	117.07	117.50	64.8	32,992	0.20%	大買/
2021/02/17	20	116.00	16	116.00	116.00	4	31,771	0.01%
2021/02/05	22	104.62	128.9	103.78	105.50	-106.9	31,522	-0.34%	大賣/鉅額交易
2021/02/04	15.2	98.36	29	98.43	97.70	-13.8	30,348	-0.05%
2021/02/03	39	98.52	22	98.12	98.10	17	30,349	0.06%
2021/02/02	17.1	98.56	19.1	98.17	98.60	-2	30,594	-0.01%
2021/02/01	29.6	93.56	5.8	93.67	94.90	23.8	30,391	0.08%
2021/01/29	17.2	93.63	41.3	94.84	92.00	-24.1	30,242	-0.08%
2021/01/28	22.9	94.82	60	94.81	94.50	-37.1	29,989	-0.12%
2021/01/27	15.1	99.27	29	99.24	98.30	-13.9	29,853	-0.05%
2021/01/26	55.3	99.67	16.9	99.41	98.40	38.4	29,922	0.13%
2021/01/25	71.1	103.60	22	103.86	102.00	49.1	30,592	0.16%
2021/01/22	18.1	104.86	37	104.91	105.00	-18.9	30,189	-0.06%
2021/01/21	37.3	105.44	31	104.89	105.50	6.3	29,972	0.02%
2021/01/20	140.2	104.76	115.2	104.50	104.50	25	29,786	0.08%	大買/大賣/
2021/01/19	63	105.88	78.7	105.72	105.50	-15.7	29,271	-0.05%
2021/01/18	28.2	97.85	31	98.27	100.50	-2.8	28,867	-0.01%
2021/01/15	45.1	99.40	22	100.04	98.00	23.1	28,441	0.08%
2021/01/14	37.1	100.21	24.8	99.98	99.00	12.4	28,182	0.04%
2021/01/13	55.5	96.31	103.3	96.20	99.60	-47.8	28,111	-0.17%	大賣/
2021/01/12	49	93.33	76	93.23	92.20	-27	27,419	-0.10%
2021/01/11	15	89.57	54.5	89.51	90.40	-39.5	26,570	-0.15%
2021/01/08	76	88.25	97	88.92	88.00	-21	26,340	-0.08%
2021/01/07	27.5	90.16	60.3	89.91	89.40	-32.8	25,958	-0.13%
2021/01/06	76	88.36	50.6	88.70	88.50	25.4	25,686	0.10%
2021/01/05	96.5	85.67	42	85.44	86.60	54.5	24,823	0.22%
2021/01/04	25.5	83.28	25.2	83.32	83.90	0.3	24,592	0.00%
2020/12/31	8	81.35	9.1	81.71	81.30	-1.1	24,334	0.00%
2020/12/30	7	80.50	2.3	81.45	81.70	4.7	24,220	0.02%
2020/12/29	18	80.58	11	81.11	80.70	7	24,250	0.03%
2020/12/28	11	81.68	9	81.81	81.70	2	24,227	0.01%
2020/12/25	67	82.04	59.5	81.55	80.90	7.5	24,055	0.03%
2020/12/24	15	79.01	47	80.30	80.50	-32	23,732	-0.13%
2020/12/23	6	77.20	1	77.70	77.20	5	23,165	0.02%
2020/12/22	9.2	78.69	2	79.10	78.20	7.2	22,995	0.03%
2020/12/21	2	79.45	6	79.43	79.50	-4	22,931	-0.02%
2020/12/18	1	79.30	9.9	79.40	78.90	-8.9	22,803	-0.04%
2020/12/17	9	79.40	7	79.86	79.50	2	22,680	0.01%
2020/12/16	0	0.00	21	78.74	78.70	-21	22,380	-0.09%
2020/12/15	3	77.30	2	77.40	77.60	1	22,256	0.00%
2020/12/14	13	77.48	20	77.88	77.00	-7	22,036	-0.03%
2020/12/11	12.2	78.19	10	79.02	78.80	2.2	21,894	0.01%
2020/12/10	11.2	79.99	5.5	80.23	80.60	5.7	21,461	0.03%
2020/12/09	8.2	79.78	11.9	79.70	79.50	-3.7	20,991	-0.02%
2020/12/08	7	78.53	7.2	78.65	79.50	-0.2	20,695	0.00%
2020/12/07	21.5	79.73	29.4	80.49	78.80	-7.9	20,624	-0.04%
2020/12/04	31.2	78.85	31.1	79.46	79.60	0.1	20,184	0.00%
2020/12/03	28	77.03	42.3	77.60	77.90	-14.3	19,886	-0.07%
2020/12/02	4	76.30	8	76.94	77.30	-4	19,729	-0.02%
2020/12/01	26	76.71	12.1	76.78	76.70	13.9	19,595	0.07%
2020/11/30	12.8	78.12	24	78.75	76.60	-11.2	19,415	-0.06%
2020/11/27	5	74.14	5.6	74.26	74.40	-0.6	18,575	0.00%
2020/11/26	10	73.34	7	73.30	73.50	3	18,466	0.02%
2020/11/25	4	72.65	24.4	73.74	72.50	-20.4	18,502	-0.11%
2020/11/24	16	74.34	9	73.93	73.40	7	18,396	0.04%
2020/11/23	37	73.94	7.1	74.15	73.90	29.9	18,267	0.16%
2020/11/20	15	72.45	2	72.70	72.90	13	18,014	0.07%
2020/11/19	7	72.76	9	72.88	72.90	-2	17,935	-0.01%
2020/11/18	10.7	72.76	23	72.97	73.00	-12.3	17,866	-0.07%
2020/11/17	13.4	72.57	19	72.38	72.00	-5.6	17,771	-0.03%
2020/11/16	3	71.77	47	71.56	71.90	-44	17,998	-0.24%
2020/11/13	36	70.41	3	70.53	70.50	33	18,176	0.18%
2020/11/12	9.5	71.90	18	71.83	72.00	-8.5	18,262	-0.05%
2020/11/11	5.5	71.39	22.5	71.32	71.50	-17	18,128	-0.09%
2020/11/10	10	71.22	42.1	71.07	71.50	-32.1	17,981	-0.18%
2020/11/09	22	69.76	45.1	69.77	70.20	-23.1	17,538	-0.13%
2020/11/06	4	68.30	42.1	68.57	68.70	-38.1	17,342	-0.22%
2020/11/05	7	68.09	38	67.90	68.20	-31	17,146	-0.18%
2020/11/04	23.1	67.32	38	67.52	68.00	-14.9	16,930	-0.09%
2020/11/03	11.4	67.03	12	66.85	66.80	-0.6	16,716	0.00%
2020/11/02	255	67.19	367	66.81	66.80	-112	16,467	-0.68%	大買/大賣/鉅額交易
2020/10/30	9	63.12	120	63.37	63.20	-111	15,418	-0.72%	大賣/鉅額交易
2020/10/29	60	62.13	14	61.99	62.50	46	15,695	0.29%
2020/10/28	57	63.57	2	63.40	63.10	55	16,235	0.34%
2020/10/27	20.3	64.89	8	64.84	64.40	12.3	16,273	0.08%
2020/10/26	17	66.18	36	66.43	66.30	-19	16,341	-0.12%
2020/10/23	30	64.97	36	65.12	65.20	-6	16,041	-0.04%
2020/10/22	30	64.02	30	64.25	64.40	0	16,502	0.00%
2020/10/21	27	64.23	98.5	63.92	64.10	-71.5	16,708	-0.43%
2020/10/20	13	62.04	7	62.34	61.90	6	16,222	0.04%
2020/10/19	8	61.98	21	61.98	61.90	-13	16,103	-0.08%
2020/10/16	11	61.62	66.4	61.46	61.20	-55.4	16,002	-0.35%
2020/10/15	18	61.30	55	61.39	61.30	-37	15,922	-0.23%
2020/10/14	23	61.25	32	61.38	60.90	-9	15,768	-0.06%
2020/10/13	84.1	61.60	8	61.76	61.80	76.1	15,618	0.49%
2020/10/12	5	62.30	97	61.90	62.10	-92	15,523	-0.59%
2020/10/08	120	61.17	6.2	61.45	61.50	113.8	15,126	0.75%	大買/鉅額交易
2020/10/07	1	60.30	2.2	60.12	60.10	-1.2	14,997	-0.01%
2020/10/06	10.5	60.82	1	61.00	60.20	9.5	15,039	0.06%
2020/10/05	2.5	60.20	20	60.43	60.50	-17.5	15,004	-0.12%
2020/09/30	3	59.43	6	59.30	59.20	-3	14,959	-0.02%
2020/09/29	28	59.15	0	0.00	58.60	28	15,097	0.19%
2020/09/28	3.2	59.71	5	60.22	60.20	-1.8	15,071	-0.01%
2020/09/25	4	58.50	8	58.70	58.90	-4	15,081	-0.03%
2020/09/24	28	58.56	0	0.00	58.20	28	15,193	0.18%
2020/09/23	5	59.90	2.2	59.94	59.90	2.8	15,347	0.02%
2020/09/22	16	60.77	1	60.40	60.40	15	15,304	0.10%
2020/09/21	2	61.70	3	62.50	61.70	-1	15,289	-0.01%
2020/09/18	88	62.53	25	62.47	62.40	63	15,308	0.41%
2020/09/17	1	62.50	17	62.44	62.30	-16	15,266	-0.10%
2020/09/16	5	62.60	3	62.60	62.40	2	15,278	0.01%
2020/09/15	14	62.01	8	62.08	62.00	6	15,188	0.04%
2020/09/14	13	61.67	13	61.85	61.60	0	15,276	0.00%
2020/09/11	10	61.22	15	61.50	61.30	-5	15,249	-0.03%
2020/09/10	5	61.66	3	61.70	61.20	2	15,305	0.01%
2020/09/09	7	61.17	0	0.00	62.00	7	15,289	0.05%
2020/09/08	10	61.30	3	60.80	61.40	7	15,271	0.05%
2020/09/07	23.4	60.48	31	60.89	61.00	-7.6	15,274	-0.05%
2020/09/04	3.2	59.53	10	59.48	59.50	-6.8	15,281	-0.04%
2020/09/03	10	60.26	13	60.46	60.30	-3	15,251	-0.02%
2020/09/02	60	60.33	3	61.10	60.20	57	15,232	0.37%
2020/09/01	15	61.03	1	60.60	61.30	14	15,085	0.09%
2020/08/31	16	61.48	2	61.45	61.20	14	15,154	0.09%
2020/08/28	6.2	61.11	3	61.07	61.10	3.2	15,030	0.02%
2020/08/27	26	61.63	10	62.40	61.60	16	15,205	0.11%
2020/08/26	12	61.64	38	61.92	61.90	-26	15,197	-0.17%
2020/08/25	2	62.25	14	62.18	62.10	-12	15,200	-0.08%
2020/08/24	17	61.33	4	61.45	61.30	13	15,508	0.08%
2020/08/21	14.2	61.58	6	61.97	61.90	8.2	15,499	0.05%
2020/08/20	53	61.41	8	61.96	61.10	45	15,442	0.29%
2020/08/19	87	65.48	11	66.17	64.80	76	15,036	0.51%
2020/08/18	55	67.13	19	67.09	67.00	36	14,760	0.24%
2020/08/17	23.3	68.02	14	68.06	68.40	9.3	14,617	0.06%
2020/08/14	31	67.04	8.9	67.08	66.80	22.1	14,748	0.15%
2020/08/13	16	68.10	10	67.90	68.00	6	14,659	0.04%
2020/08/12	12	69.71	4	70.20	69.90	8	14,630	0.05%
2020/08/11	13	70.62	2	70.70	70.40	11	14,577	0.08%
2020/08/10	13	70.67	2.1	70.65	70.40	10.9	14,476	0.08%
2020/08/07	19	70.66	1	70.30	70.30	18	14,458	0.12%
2020/08/06	14	70.53	0	0.00	70.90	14	14,345	0.10%
2020/08/05	9	70.74	13	70.37	70.30	-4	14,191	-0.03%
2020/08/04	28	70.94	15	71.13	70.60	13	13,930	0.09%
2020/08/03	49	72.53	11	72.27	71.60	38	13,492	0.28%
2020/07/31	17	75.38	12	75.52	75.60	5	12,811	0.04%
2020/07/30	39	74.58	9.1	74.99	75.50	29.9	12,677	0.24%
2020/07/29	13	72.58	27.2	72.12	72.50	-14.2	12,382	-0.11%
2020/07/28	48	73.71	13.1	72.76	70.70	34.9	12,268	0.28%
2020/07/27	10	73.51	29	74.13	73.00	-19	11,638	-0.16%
2020/07/24	6	70.03	0	0.00	69.90	6	11,081	0.05%
2020/07/23	1.2	71.10	8	71.34	71.80	-6.8	10,898	-0.06%
2020/07/22	20	72.38	11	72.19	71.80	9	10,879	0.08%
2020/07/21	6	72.47	25	72.22	72.00	-19	10,752	-0.18%
2020/07/20	4	69.80	21	70.28	70.60	-17	10,653	-0.16%
2020/07/17	24	69.51	5	69.56	69.30	19	10,703	0.18%
2020/07/16	4	69.85	0	0.00	69.70	4	10,702	0.04%
2020/07/15	1	71.40	1	71.20	70.70	0	10,723	0.00%
2020/07/14	3	71.70	4.1	71.28	70.70	-1.1	10,890	-0.01%
2020/07/13	4	71.63	6	72.02	72.40	-2	10,838	-0.02%
2020/07/10	5	71.10	8	71.39	71.60	-3	10,829	-0.03%
2020/07/09	11	70.46	12.8	70.65	70.40	-1.8	10,785	-0.02%
2020/07/08	11	69.48	10	69.65	69.50	1	10,545	0.01%
2020/07/07	23	70.58	1	70.10	70.50	22	10,396	0.21%
2020/07/06	14	71.51	8	71.49	71.60	6	10,289	0.06%
2020/07/03	20	72.78	30	74.40	71.90	-10	10,198	-0.10%
2020/07/02	6	71.70	54	70.59	72.70	-48	10,104	-0.48%
2020/07/01	5	67.02	7	67.87	68.00	-2	9,887	-0.02%
2020/06/30	3	67.10	3	67.83	67.60	0	9,908	0.00%
2020/06/29	6	67.32	5	67.76	67.30	1	9,975	0.01%
2020/06/24	12	68.00	2	68.15	68.00	10	10,071	0.10%
2020/06/23	11	67.40	2	67.90	67.80	9	10,170	0.09%
2020/06/22	12	68.13	31	68.36	68.20	-19	10,310	-0.18%
2020/06/19	3	68.10	28	68.01	68.20	-25	10,480	-0.24%
2020/06/18	10	67.20	0	67.40	67.50	10	10,454	0.10%
2020/06/17	34	67.30	8	67.86	68.00	26	10,597	0.25%
2020/06/16	0	0.00	17	67.12	67.30	-17	10,947	-0.16%
2020/06/15	1.7	65.72	12	66.42	65.60	-10.3	11,239	-0.09%
2020/06/12	13.3	65.46	6	66.00	66.30	7.3	11,406	0.06%
2020/06/11	45	66.84	1	66.40	66.50	44	11,576	0.38%
2020/06/10	2	67.50	6	67.85	68.00	-4	11,675	-0.03%
2020/06/09	9	66.72	0	0.00	66.20	9	11,883	0.08%
2020/06/08	14	67.96	4	67.80	68.00	10	12,024	0.08%
2020/06/05	2	67.95	6	67.93	68.20	-4	11,980	-0.03%
2020/06/04	1	66.10	25	66.54	66.80	-24	11,922	-0.20%
2020/06/03	2	66.05	18	65.95	66.50	-16	12,037	-0.13%
2020/06/02	2	63.40	2	63.50	63.50	0	11,846	0.00%
2020/06/01	16	62.74	5	62.76	62.80	11	11,862	0.09%
2020/05/29	2	61.30	1	62.00	61.80	1	11,822	0.01%
2020/05/28	3	61.30	5	61.52	61.30	-2	11,579	-0.02%
2020/05/27	7	61.16	0	0.00	61.00	7	11,656	0.06%
2020/05/26	8	61.40	0	0.00	61.40	8	11,723	0.07%
2020/05/25	14	60.67	13	61.07	61.10	1	11,733	0.01%
2020/05/22	7	61.87	0	0.00	61.30	7	11,709	0.06%
2020/05/21	17	62.29	0.6	63.00	63.00	16.4	11,682	0.14%
2020/05/20	3	61.53	1	61.50	61.70	2	11,415	0.02%
2020/05/19	11	61.83	0	0.00	62.20	11	11,304	0.10%
2020/05/18	12	63.63	6	63.10	62.60	6	11,249	0.05%
2020/05/15	1	65.40	1.6	66.27	66.40	-0.6	11,217	-0.01%
2020/05/14	7	66.86	3	67.13	66.50	4	11,200	0.04%
2020/05/13	1	66.60	6	67.92	68.00	-5	11,150	-0.04%
2020/05/12	7	67.90	1	68.50	68.10	6	11,132	0.05%
2020/05/11	0	0.00	2	68.70	68.90	-2	11,207	-0.02%
2020/05/08	1	67.80	14	67.50	67.60	-13	11,212	-0.12%
2020/05/07	0	0.00	6	66.35	66.20	-6	11,275	-0.05%
2020/05/06	1	64.60	0.2	64.30	64.40	0.8	11,311	0.01%
2020/05/05	1	64.70	4	65.38	65.00	-3	11,260	-0.03%
2020/05/04	14	63.94	2	64.55	64.40	12	11,292	0.11%
2020/04/30	14	66.87	8	66.59	67.10	6	11,242	0.05%
2020/04/29	1	65.70	1	65.30	65.30	0	11,365	0.00%
2020/04/28	1	64.30	7.1	64.64	64.80	-6.1	11,470	-0.05%
2020/04/27	5	65.20	14	65.18	65.30	-9	11,653	-0.08%
2020/04/24	5	63.44	0	0.00	63.10	5	11,585	0.04%
2020/04/23	12	63.23	1	63.60	63.30	11	11,663	0.09%
2020/04/22	4	62.43	1	62.80	62.60	3	11,688	0.03%
2020/04/21	7	64.19	8	63.76	63.10	-1	11,654	-0.01%
2020/04/20	5	65.54	2	65.60	65.50	3	11,622	0.03%
2020/04/17	3	65.97	5	66.48	66.80	-2	11,566	-0.02%
2020/04/16	0	0.00	3	64.80	64.70	-3	11,381	-0.03%
2020/04/15	4	65.65	8	65.51	65.50	-4	11,416	-0.04%
2020/04/14	1	65.10	9	64.64	65.00	-8	11,362	-0.07%
2020/04/13	1	61.52	3	62.13	62.00	-2	11,287	-0.02%
2020/04/10	2	61.10	0	0.00	61.50	2	11,466	0.02%
2020/04/09	6	62.17	6	62.58	62.20	0	11,485	0.00%
2020/04/08	1	61.60	4	62.10	62.00	-3	11,471	-0.03%
2020/04/07	5	60.60	24	60.93	61.70	-19	11,386	-0.17%
2020/04/06	5	57.18	1	57.10	58.80	4	11,236	0.04%
2020/04/01	8	57.64	2	57.75	57.20	6	11,185	0.05%
2020/03/31	24	59.06	8	58.44	58.60	16	11,129	0.14%
2020/03/30	2	57.45	8	59.44	59.20	-6	10,968	-0.05%
2020/03/27	5	60.42	6	60.02	59.80	-1	10,829	-0.01%
2020/03/26	4	59.60	9	59.33	59.80	-5	10,723	-0.05%
2020/03/25	13	58.07	19.3	58.59	58.90	-6.3	10,656	-0.06%
2020/03/24	17	54.92	20	54.65	54.30	-3	10,519	-0.03%
2020/03/23	4	51.18	2	51.35	51.00	2	10,435	0.02%
2020/03/20	23.1	52.92	14	53.24	54.20	9.1	10,359	0.09%
2020/03/19	8	50.79	3	50.20	50.20	5	10,011	0.05%
2020/03/18	9	56.68	7	56.84	55.50	2	10,048	0.02%
2020/03/17	2	57.95	8	58.48	57.70	-6	10,224	-0.06%
2020/03/16	14	60.34	14	60.06	59.30	0	10,022	0.00%
2020/03/13	13	58.71	12	59.25	61.00	1	9,798	0.01%
2020/03/12	9	63.72	9	63.82	62.70	0	9,516	0.00%
2020/03/11	1	69.00	0	0.00	67.30	1	9,733	0.01%
2020/03/10	2	68.10	3	68.20	68.00	-1	9,658	-0.01%
2020/03/09	5	69.18	2.1	69.10	68.90	2.9	9,586	0.03%
2020/03/06	4	71.33	10	71.73	71.50	-6	9,420	-0.06%
2020/03/05	0	0.00	5.4	73.43	73.60	-5.4	9,344	-0.06%
2020/03/04	5	72.40	0	0.00	72.50	5	9,349	0.05%
2020/03/03	8	71.49	0	0.00	72.50	8	9,314	0.09%
2020/03/02	0	0.00	10	70.06	70.10	-10	9,187	-0.11%
2020/02/27	8	72.20	2	72.00	71.30	6	9,246	0.06%
2020/02/26	5	73.00	0	0.00	72.80	5	9,077	0.06%
2020/02/25	3	73.80	0	0.00	73.50	3	9,010	0.03%
2020/02/24	19	74.01	1	73.90	73.90	18	9,016	0.20%
2020/02/21	6	75.70	0	0.00	75.20	6	9,019	0.07%
2020/02/20	1	75.70	0	0.00	75.60	1	9,036	0.01%
2020/02/19	5	77.30	18	76.96	76.40	-13	9,065	-0.14%
2020/02/18	14.2	75.09	13	75.16	75.60	1.2	8,985	0.01%
2020/02/17	1	76.60	0	0.00	76.70	1	8,827	0.01%
2020/02/14	11	77.43	1	77.30	77.40	10	8,831	0.11%
2020/02/13	0	0.00	6	77.97	77.50	-6	8,799	-0.07%
2020/02/12	0	0.00	22	77.43	77.50	-22	8,803	-0.25%
2020/02/11	0	0.00	7.3	75.90	76.20	-7.3	8,754	-0.08%
2020/02/10	12.2	74.73	1	74.90	74.90	11.2	8,744	0.13%
2020/02/07	16	75.14	0	0.00	74.80	16	8,701	0.18%
2020/02/06	6	76.85	11	77.56	77.90	-5	8,646	-0.06%
2020/02/05	0	0.00	15.8	75.18	74.80	-15.8	8,659	-0.18%
2020/02/04	7	72.67	5	74.04	73.70	2	8,637	0.02%
2020/02/03	6	71.83	2	72.00	72.80	4	8,920	0.04%
2020/01/31	14	74.56	0	0.00	74.60	14	8,719	0.16%
2020/01/30	3	74.83	22	76.35	74.10	-19	8,623	-0.22%
2020/01/17	2	79.00	20	78.85	79.30	-18	8,578	-0.21%
2020/01/16	8	79.38	0.3	79.40	79.30	7.7	8,546	0.09%
2020/01/14	1	81.00	3	81.00	81.20	-2	8,463	-0.02%
2020/01/13	1	79.40	4	79.70	80.70	-3	8,442	-0.04%
2020/01/10	0	0.00	5	79.84	79.60	-5	8,495	-0.06%
2020/01/09	7	79.97	3	79.93	79.80	4	8,521	0.05%
2020/01/08	3	77.77	2	78.45	77.40	1	8,510	0.01%
2020/01/07	0	78.70	2	78.05	78.70	-2	8,542	-0.02%
2020/01/06	7	78.90	0.1	78.80	78.70	6.9	8,755	0.08%
2020/01/03	0.2	81.80	7	83.00	81.80	-6.9	8,582	-0.08%
2020/01/02	3.2	82.73	0	0.00	82.80	3.2	8,527	0.04%
2019/12/31	5	83.60	3	83.80	83.20	2	8,480	0.02%
2019/12/27	2	85.20	7	84.66	85.20	-5	8,590	-0.06%
2019/12/26	6	83.33	1	84.00	83.50	5	8,570	0.06%
2019/12/25	1	84.00	0	0.00	83.90	1	8,771	0.01%
2019/12/24	10	84.95	5	85.00	84.80	5	8,826	0.06%
2019/12/23	0	0.00	18	85.40	85.40	-18	8,875	-0.20%
2019/12/20	1	84.00	2	84.50	84.60	-1	8,966	-0.01%
2019/12/19	9	84.18	5	84.30	84.30	4	8,871	0.05%
2019/12/18	2	84.95	10	85.20	85.40	-8	8,868	-0.09%
2019/12/17	12	84.63	4	84.30	85.00	8	8,897	0.09%
2019/12/16	31	84.84	3.4	84.82	84.10	27.6	8,840	0.31%
2019/12/13	38	85.78	47	85.84	85.20	-9	8,802	-0.10%
2019/12/12	30	83.80	65	83.06	84.60	-35	8,463	-0.41%
2019/12/11	2	80.15	6	80.08	80.40	-4	8,097	-0.05%
2019/12/10	0	0.00	1	80.10	80.10	-1	8,112	-0.01%
2019/12/09	9	79.78	9	80.20	80.00	0	8,131	0.00%
2019/12/06	15	80.51	50	81.43	79.70	-35	8,083	-0.43%
2019/12/05	6	76.00	1	75.70	76.80	5	7,592	0.07%
2019/12/04	0	0.00	9	74.63	75.00	-9	7,606	-0.12%
2019/12/03	5	75.32	0	0.00	75.50	5	7,716	0.06%
2019/12/02	0	0.00	5	75.70	75.80	-5	7,812	-0.06%
2019/11/29	6	75.43	0	0.00	75.60	6	7,862	0.08%
2019/11/28	10	77.20	0	0.00	77.00	10	7,783	0.13%
2019/11/26	1	77.60	0	0.00	77.30	1	7,862	0.01%
2019/11/25	1	77.20	4	77.65	77.00	-3	7,680	-0.04%
2019/11/21	14	77.64	1	77.20	77.60	13	7,774	0.17%
2019/11/20	2	79.60	24	80.15	79.70	-22	7,740	-0.28%
2019/11/19	2	78.85	0	0.00	79.00	2	7,789	0.03%
2019/11/18	0	0.00	9	79.23	79.70	-9	7,801	-0.12%
2019/11/15	1	78.90	1	78.60	78.20	0	7,873	0.00%
2019/11/14	7	77.30	1	77.80	78.00	6	7,949	0.08%
2019/11/13	0	0.00	1	77.70	78.00	-1	7,971	-0.01%
2019/11/11	4	77.78	7	77.70	78.00	-3	8,151	-0.04%
2019/11/08	17	78.96	7	79.10	78.30	10	8,226	0.12%
2019/11/06	1	79.50	0	0.00	79.60	1	8,235	0.01%
2019/11/05	7	79.86	0	0.00	80.00	7	8,257	0.08%
2019/11/04	18	80.36	12	80.34	80.50	6	8,371	0.07%
2019/11/01	24	79.86	10	79.70	80.00	14	8,352	0.17%
2019/10/31	6.5	79.70	9.3	80.28	79.50	-2.8	8,472	-0.03%
2019/10/30	2	77.80	1	77.80	77.60	1	8,159	0.01%
2019/10/29	1	78.00	7	78.30	78.30	-6	8,188	-0.07%
2019/10/28	9	77.71	0	0.00	78.10	9	8,187	0.11%
2019/10/25	3	79.30	0	0.00	79.40	3	8,106	0.04%
2019/10/24	3	79.27	7	79.04	79.20	-4	8,088	-0.05%
2019/10/23	3	78.93	52.4	78.50	78.60	-49.4	8,067	-0.61%
2019/10/22	2	78.00	3	77.97	78.00	-1	8,044	-0.01%
2019/10/21	0	0.00	1	77.70	77.70	-1	8,103	-0.01%
2019/10/18	2	77.75	3	77.83	78.00	-1	8,128	-0.01%
2019/10/17	1	77.30	2	77.40	77.40	-1	8,228	-0.01%
2019/10/16	1	76.60	1	76.70	77.00	0	8,205	0.00%
2019/10/15	9	76.99	3	77.03	76.80	6	8,254	0.07%
2019/10/14	55	76.92	48	76.30	76.80	7	8,264	0.08%
2019/10/09	0	0.00	3	72.90	72.40	-3	8,101	-0.04%
2019/10/08	2	73.85	7.1	74.29	74.00	-5.1	8,099	-0.06%
2019/10/07	4	73.30	0	0.00	73.40	4	8,278	0.05%
2019/10/03	5	72.32	0	0.00	72.30	5	8,300	0.06%
2019/10/01	2	72.50	10	72.68	73.50	-8	8,350	-0.10%
2019/09/27	0	0.00	1	71.60	70.80	-1	8,282	-0.01%
2019/09/25	12	70.97	2	72.05	71.30	10	8,390	0.12%
2019/09/24	0	0.00	2.8	73.11	73.30	-2.8	8,450	-0.03%
2019/09/23	6	72.87	24.2	72.95	73.10	-18.2	8,466	-0.22%
2019/09/19	0	0.00	4	73.00	73.20	-4	8,464	-0.05%
2019/09/18	1	72.80	1	73.00	73.00	0	8,527	0.00%
2019/09/17	1	73.20	10	72.71	73.10	-9	8,568	-0.11%
2019/09/16	0	0.00	1	72.20	72.10	-1	8,579	-0.01%
2019/09/12	2	72.00	18	71.94	72.00	-16	8,641	-0.19%
2019/09/11	2	71.15	0.1	70.60	71.00	1.9	8,831	0.02%
2019/09/10	10	70.60	7	71.20	70.70	3	8,845	0.03%
2019/09/09	20	71.80	2.3	72.00	71.60	17.7	8,867	0.20%
2019/09/06	2	72.25	26	72.22	71.90	-24	8,940	-0.27%
2019/09/05	3	71.03	6	71.58	72.00	-3	8,908	-0.03%
2019/09/04	1	70.10	3.1	71.16	71.30	-2.1	8,789	-0.02%
2019/09/03	12.3	69.86	1	70.50	69.50	11.3	8,737	0.13%
2019/09/02	0.8	71.10	1.1	71.48	71.50	-0.2	8,712	0.00%
2019/08/30	0	0.00	3.5	71.03	71.40	-3.5	8,733	-0.04%
2019/08/28	0	0.00	0.1	68.90	69.00	-0.1	8,764	0.00%
2019/08/27	4	69.00	5	68.68	69.00	-1	8,869	-0.01%
2019/08/26	5	68.46	0	0.00	68.40	5	8,972	0.06%
2019/08/23	2	71.10	1	70.60	70.70	1	9,005	0.01%
2019/08/22	2	70.60	8	70.70	70.70	-6	9,030	-0.07%
2019/08/21	1	69.00	19	69.69	69.30	-18	9,194	-0.20%
2019/08/20	7	68.64	10	69.07	69.30	-3	9,215	-0.03%
2019/08/19	5	67.82	15	68.80	68.70	-10	9,189	-0.11%
2019/08/16	5	66.78	3	67.20	67.10	2	9,386	0.02%
2019/08/15	6	66.97	1	66.70	67.00	5	9,413	0.05%
2019/08/14	6.3	67.57	13	68.54	68.30	-6.8	9,544	-0.07%
2019/08/13	2	66.70	2	67.10	66.60	0	9,528	0.00%
2019/08/12	2	69.00	13	68.90	68.90	-11	9,513	-0.12%
2019/08/07	3	68.93	3	68.93	68.80	0	9,495	0.00%
2019/08/06	1	67.10	5	67.00	68.30	-4	9,502	-0.04%
2019/08/05	0	0.00	5	68.56	68.80	-5	9,329	-0.05%
2019/08/02	4	67.65	64	67.87	68.80	-60	9,263	-0.65%
2019/08/01	32	69.55	1	70.60	69.40	31	9,148	0.34%
2019/07/31	2	69.20	3	70.43	69.90	-1	9,127	-0.01%
2019/07/30	0	69.40	3	70.27	69.70	-3	9,073	-0.03%
2019/07/29	1	69.00	4	69.95	69.90	-3	9,121	-0.03%
2019/07/26	6	69.78	1.6	69.94	69.60	4.4	9,208	0.05%
2019/07/25	13	70.53	17	70.49	71.00	-4	9,277	-0.04%
2019/07/24	0	0.00	1	71.20	70.90	-1	9,355	-0.01%
2019/07/23	1	71.10	2	71.50	71.00	-1	9,462	-0.01%
2019/07/22	2	70.00	4	70.60	70.50	-2	9,449	-0.02%
2019/07/19	1	70.50	14	69.86	70.40	-13	9,486	-0.14%
2019/07/18	10	67.50	1	67.90	67.60	9	9,468	0.10%
2019/07/17	55	67.58	12	67.80	67.50	43	9,487	0.45%
2019/07/16	2	69.20	35	69.35	69.10	-33	9,416	-0.35%
2019/07/15	1	69.10	4.1	68.61	69.10	-3.1	9,449	-0.03%
2019/07/12	10	67.64	1	68.10	67.50	9	9,592	0.09%
2019/07/11	2	67.51	34	67.48	68.40	-32	10,008	-0.32%
2019/07/10	3	65.67	10	66.05	66.10	-7	9,776	-0.07%
2019/07/09	6	64.07	0	0.00	64.10	6	9,693	0.06%
2019/07/08	8	64.90	0	0.00	64.50	8	9,752	0.08%
2019/07/05	18	65.85	2.5	66.48	66.20	15.5	9,730	0.16%
2019/07/04	1	66.40	14	66.49	65.30	-13	9,683	-0.13%
2019/07/02	7	65.33	0	0.00	64.60	7	9,582	0.07%
2019/07/01	11	64.94	8	65.63	66.10	3	9,615	0.03%
2019/06/28	1	62.40	0	0.00	61.50	1	9,809	0.01%
2019/06/27	0	0.00	6	62.55	62.80	-6	9,949	-0.06%
2019/06/26	4	60.85	2	61.65	60.50	2	9,960	0.02%
2019/06/25	10	61.52	5	61.98	61.30	5	9,956	0.05%
2019/06/24	1	62.10	1	63.00	63.00	0	10,142	0.00%
2019/06/21	3	62.87	4	63.38	63.20	-1	10,262	-0.01%
2019/06/20	2	62.60	20	62.97	62.50	-18	10,219	-0.18%
2019/06/19	3	60.27	13	61.34	62.30	-10	10,393	-0.10%
2019/06/18	13	58.45	3	58.50	58.40	10	10,199	0.10%
2019/06/17	18	58.87	0	0.00	58.40	18	10,296	0.17%
2019/06/14	2	60.10	0	0.00	60.00	2	10,305	0.02%
2019/06/12	1	59.80	1	60.60	60.50	0	10,412	0.00%
2019/06/11	0	0.00	2	60.45	60.50	-2	10,383	-0.02%
2019/06/10	1	59.90	6	59.75	59.90	-5	10,344	-0.05%
2019/06/06	7	58.96	1.2	59.59	58.70	5.8	10,348	0.06%
2019/06/05	1	59.60	3	60.03	60.00	-2	10,363	-0.02%
2019/06/04	4	59.18	1	59.80	59.00	3	10,403	0.03%
2019/05/31	6	59.93	1	60.20	59.80	5	10,322	0.05%
2019/05/30	5	58.80	0	0.00	58.60	5	10,173	0.05%
2019/05/29	4	58.20	3	58.23	58.40	1	10,248	0.01%
2019/05/28	1	58.40	1	58.90	58.40	0	10,391	0.00%
2019/05/27	5	58.40	2	58.40	58.70	3	10,310	0.03%
2019/05/23	23	59.22	1	59.30	58.30	22	10,236	0.21%
2019/05/22	4	63.20	1	63.20	62.90	3	9,971	0.03%
2019/05/21	2	62.80	0	0.00	62.60	2	9,963	0.02%
2019/05/17	4	66.58	0	0.00	65.60	4	9,654	0.04%
2019/05/16	21	67.50	1	68.70	68.50	20	9,537	0.21%
2019/05/15	10	68.00	1	68.00	68.00	9	9,479	0.09%
2019/05/14	1	67.00	2	66.50	66.80	-1	9,451	-0.01%
2019/05/13	1	68.50	0	0.00	68.00	1	9,360	0.01%
2019/05/10	2	69.60	1	70.00	68.80	1	9,428	0.01%
2019/05/09	4	69.33	6	69.40	69.40	-2	9,431	-0.02%
2019/05/08	3	70.07	2	70.55	70.00	1	9,355	0.01%
2019/05/07	13	71.38	2	71.10	71.00	11	9,252	0.12%
2019/05/06	7	70.01	4	70.75	71.40	3	9,312	0.03%
2019/05/03	2	71.90	1	72.10	72.00	1	9,211	0.01%
2019/04/30	1	71.90	0	0.00	71.70	1	8,938	0.01%
2019/04/29	11	71.73	0.5	71.50	71.60	10.5	8,846	0.12%
2019/04/26	0	0.00	1.5	72.96	73.10	-1.5	8,692	-0.02%
2019/04/25	0	0.00	3	74.30	73.60	-3	8,641	-0.03%
2019/04/24	3	72.80	0	0.00	73.10	3	8,561	0.04%
2019/04/23	1	74.80	0	0.00	74.30	1	8,439	0.01%
2019/04/22	3	75.40	0	0.00	75.00	3	8,378	0.04%
2019/04/19	1	74.60	4	74.60	75.50	-3	8,333	-0.04%
2019/04/18	21	75.14	2	75.05	74.10	19	8,182	0.23%
2019/04/17	7	75.80	50	76.18	75.20	-43	8,000	-0.54%
2019/04/16	0	0.00	3	70.10	71.00	-3	7,571	-0.04%
2019/04/15	10	70.80	0	0.00	71.00	10	7,643	0.13%
2019/04/12	2	70.20	0	0.00	69.70	2	7,682	0.03%
2019/04/11	0	0.00	2.4	71.25	71.40	-2.4	7,774	-0.03%
2019/04/10	1	71.80	1	71.30	71.80	0	7,888	0.00%
2019/04/09	0	0.00	2	70.80	70.80	-2	7,839	-0.03%
2019/04/08	5	70.80	1.1	71.06	70.60	3.9	7,828	0.05%
2019/04/03	4	70.95	2	70.95	70.80	2	7,723	0.03%
2019/04/02	1	69.50	3	71.57	70.60	-2	7,607	-0.03%
2019/04/01	21	68.14	6	68.15	68.70	15	7,262	0.21%
2019/03/29	4	67.35	0	0.00	67.50	4	7,033	0.06%
2019/03/28	2	67.75	0	0.00	67.70	2	7,034	0.03%
2019/03/27	0	0.00	4.5	68.78	68.40	-4.5	7,012	-0.06%
2019/03/26	2	67.05	3	67.27	67.50	-1	6,729	-0.01%
2019/03/25	0	0.00	1	64.70	65.00	-1	6,562	-0.02%
2019/03/22	2	65.85	32	65.23	65.90	-30	6,510	-0.46%
2019/03/21	6	63.23	0	0.00	63.70	6	6,275	0.10%
2019/03/20	20	63.30	2	63.30	63.00	18	6,223	0.29%
2019/03/19	2	62.60	0	0.00	62.60	2	6,138	0.03%
2019/03/18	4	62.53	6.7	62.04	62.70	-2.7	6,069	-0.04%
2019/03/12	1	63.00	0	0.00	62.90	1	6,090	0.02%
2019/03/11	1	62.40	0	0.00	62.20	1	6,135	0.02%
2019/03/07	1	63.10	1	63.50	63.10	0	6,360	0.00%
2019/03/06	0	0.00	1.3	64.76	64.00	-1.3	6,505	-0.02%
2019/03/05	8	63.44	5	63.60	63.50	3	6,669	0.04%
2019/03/04	1	62.30	1	62.80	63.80	0	6,652	0.00%
2019/02/27	1	63.10	5	63.24	62.90	-4	6,563	-0.06%
2019/02/26	6	64.97	26	64.32	64.50	-20	6,364	-0.31%
2019/02/25	0	0.00	14	61.86	62.00	-14	6,185	-0.23%
2019/02/22	0	0.00	0.1	59.80	59.80	-0.1	6,319	0.00%
2019/02/21	1	60.20	0	0.00	59.90	1	6,438	0.02%
2019/02/20	1	59.90	3	59.87	60.40	-2	6,453	-0.03%
2019/02/19	5	58.60	0	0.00	58.60	5	6,429	0.08%
2019/02/14	13	58.83	0	0.00	58.80	13	6,611	0.20%
2019/02/13	1	59.80	0	0.00	59.60	1	6,630	0.02%
2019/02/12	20	58.90	11	60.25	60.30	9	6,620	0.14%
2019/02/11	1	58.60	0	0.00	58.80	1	6,641	0.02%
2019/01/29	2	59.45	0	0.00	59.90	2	6,593	0.03%
2019/01/25	0	0.00	18	60.30	60.50	-18	6,638	-0.27%
2019/01/22	0	0.00	3	58.77	58.50	-3	6,784	-0.04%
2019/01/15	0	0.00	3	58.43	58.60	-3	7,036	-0.04%
2019/01/14	0	0.00	1	57.90	57.30	-1	7,001	-0.01%
2019/01/10	10	56.80	0	0.00	57.00	10	7,175	0.14%
2019/01/09	0	0.00	3	56.13	56.30	-3	7,187	-0.04%
2019/01/08	1	55.40	1	55.30	55.20	0	7,152	0.00%
2019/01/07	1	55.50	0	0.00	55.00	1	7,232	0.01%
2019/01/04	1	54.60	0	0.00	55.20	1	7,246	0.01%
2019/01/03	4	54.25	14	55.95	56.00	-10	7,624	-0.13%
2019/01/02	3	56.57	0	0.00	56.50	3	7,538	0.04%
2018/12/28	1	57.80	0	0.00	58.30	1	7,481	0.01%
2018/12/27	5	57.98	1	58.40	57.90	4	7,546	0.05%
2018/12/26	2	57.45	0	0.00	57.00	2	7,610	0.03%
2018/12/24	2	58.80	0	0.00	58.10	2	7,704	0.03%
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/18	55	59.80	5	59.90	59.80	50	7,823	0.64%
2018/12/17	1	60.60	0	0.00	60.30	1	7,880	0.01%
2018/12/14	1	59.80	1	60.00	60.30	0	7,907	0.00%
2018/12/13	0	0.00	0	60.50	60.50	0	7,921	0.00%
2018/12/12	0	0.00	50	60.50	60.00	-50	7,921	-0.63%
2018/12/07	4	60.15	0	0.00	60.20	4	7,943	0.05%
2018/12/06	6	60.87	6	60.52	59.70	0	7,958	0.00%
2018/12/05	1	62.50	1	62.60	62.80	0	7,815	0.00%
2018/12/04	0	0.00	2	64.70	64.60	-2	7,838	-0.03%
2018/12/03	0	0.00	6	64.73	64.50	-6	7,809	-0.08%
2018/11/30	3	61.87	4	62.13	62.40	-1	7,672	-0.01%
2018/11/29	1	63.10	3	63.33	62.00	-2	7,506	-0.03%
2018/11/28	10	60.86	20	61.50	62.50	-10	7,288	-0.14%
2018/11/27	1	56.90	13	57.40	58.00	-12	7,017	-0.17%
2018/11/26	10	57.80	6	57.65	57.40	4	7,023	0.06%
2018/11/23	1	56.40	0	0.00	56.40	1	6,968	0.01%
2018/11/22	0	0.00	5	56.40	56.50	-5	6,958	-0.07%
2018/11/21	6	56.63	9	56.49	56.60	-3	6,904	-0.04%
2018/11/20	5	58.22	4	58.10	57.60	1	6,686	0.01%
2018/11/19	0	0.00	1	59.80	59.70	-1	6,557	-0.02%
2018/11/14	4	59.38	0	0.00	59.50	4	6,473	0.06%
2018/11/13	3	59.63	0	0.00	59.50	3	6,465	0.05%
2018/11/12	0	0.00	5	61.30	61.00	-5	6,376	-0.08%
2018/11/09	2	60.70	0	0.00	60.60	2	6,359	0.03%
2018/11/07	0	0.00	1.7	61.08	61.20	-1.7	6,456	-0.03%
2018/11/06	3	61.30	0	0.00	61.60	3	6,501	0.05%
2018/11/02	3	62.77	4	62.95	62.60	-1	6,580	-0.02%
2018/11/01	1	61.90	1	62.70	62.60	0	6,624	0.00%
2018/10/31	2	61.15	10	61.22	62.40	-8	6,676	-0.12%
2018/10/30	1	60.90	1	61.70	61.30	0	6,563	0.00%
2018/10/26	0	0.00	3	61.83	61.70	-3	6,544	-0.05%
2018/10/25	3	60.60	0	0.00	60.60	3	6,565	0.05%
2018/10/24	1	60.90	3	62.63	62.20	-2	6,781	-0.03%
2018/10/23	2	61.40	0	0.00	61.90	2	7,046	0.03%
2018/10/22	2	61.50	10	62.55	62.20	-8	7,161	-0.11%
2018/10/19	4	61.28	3	62.23	62.40	1	7,181	0.01%
2018/10/18	5	63.50	1	63.20	63.20	4	7,076	0.06%
2018/10/17	5	65.00	3	64.93	65.00	2	7,089	0.03%
2018/10/16	1	62.90	2	64.40	64.00	-1	7,190	-0.01%
2018/10/15	2	63.50	5	62.86	63.30	-3	7,290	-0.04%
2018/10/12	1	61.80	3	63.10	63.70	-2	7,249	-0.03%
2018/10/11	13	62.51	2	63.70	61.80	11	7,236	0.15%
2018/10/09	5	69.20	3	69.00	68.60	2	6,846	0.03%
2018/10/08	8	70.00	0	0.00	69.70	8	6,754	0.12%
2018/10/05	3	71.13	1	71.50	70.70	2	6,736	0.03%
2018/10/04	9	73.89	151	73.07	73.10	-142	6,728	-2.11%	大賣/鉅額交易
2018/10/03	0	0.00	9	75.50	75.40	-9	6,665	-0.14%
2018/10/02	5	74.54	0	0.00	74.90	5	6,633	0.08%
2018/10/01	3	75.40	2	76.10	74.90	1	6,591	0.02%
2018/09/28	0	0.00	2	75.30	74.50	-2	6,556	-0.03%
2018/09/26	1	74.40	0	0.00	74.10	1	6,459	0.02%
2018/09/25	0	0.00	29	74.71	74.30	-29	6,584	-0.44%
2018/09/21	2	72.95	4	73.35	73.50	-2	6,571	-0.03%
2018/09/18	1	71.80	1	72.30	72.00	0	6,674	0.00%
2018/09/14	0	0.00	2	72.70	72.70	-2	6,747	-0.03%
2018/09/13	2	70.40	1	70.80	71.40	1	6,778	0.01%
2018/09/12	1	70.30	0	0.00	70.60	1	6,791	0.01%
2018/09/11	5	70.12	0	0.00	70.90	5	6,942	0.07%
2018/09/10	13	70.58	0	0.00	69.60	13	7,100	0.18%
2018/09/07	1	72.10	0	0.00	71.70	1	7,293	0.01%
2018/09/05	2.1	73.85	2	74.30	73.80	0.1	7,421	0.00%
2018/09/04	2	73.90	1	73.90	73.90	1	7,585	0.01%
2018/09/03	51	74.30	0.5	74.10	74.30	50.5	7,728	0.65%
2018/08/31	0	0.00	50	74.40	75.30	-50	7,794	-0.64%
2018/08/28	4	73.33	5	73.74	73.90	-1	7,943	-0.01%
2018/08/24	51	73.30	1	73.30	73.30	50	8,085	0.62%
2018/08/21	3	73.33	0	0.00	73.00	3	8,299	0.04%
2018/08/20	1	73.00	2	73.90	73.20	-1	8,311	-0.01%
2018/08/17	2	73.40	1	73.80	73.70	1	8,291	0.01%
2018/08/15	7	73.74	107	73.18	73.10	-100	8,316	-1.20%	大賣/
2018/08/14	5	74.80	0	0.00	74.90	5	8,290	0.06%
2018/08/13	9	75.62	1	75.90	74.60	8	8,316	0.10%
2018/08/10	1.6	76.21	3.1	76.43	76.70	-1.5	8,256	-0.02%
2018/08/09	8	78.33	4	78.28	78.50	4	8,283	0.05%
2018/08/08	0	0.00	3	78.23	78.40	-3	8,252	-0.04%
2018/08/07	0	0.00	10	77.40	77.40	-10	8,249	-0.12%
2018/08/06	0	0.00	54	77.86	77.60	-54	8,261	-0.65%
2018/08/03	2	77.10	1.2	77.18	77.30	0.8	8,359	0.01%
2018/08/02	2	77.20	3	77.80	76.60	-1	8,462	-0.01%
2018/08/01	23	77.87	1	77.80	78.00	22	8,496	0.26%
2018/07/31	63	76.72	3	76.70	78.40	60	8,534	0.70%
2018/07/30	97	78.74	17	78.76	78.50	80	8,504	0.94%
2018/07/27	3	73.00	7	73.31	74.60	-4	8,500	-0.05%
2018/07/26	0	0.00	1	71.80	71.20	-1	8,623	-0.01%
2018/07/25	0	0.00	1	70.70	70.20	-1	9,070	-0.01%
2018/07/23	5	70.00	0	0.00	70.00	5	9,653	0.05%
2018/07/20	5	70.58	0	0.00	70.60	5	9,641	0.05%
2018/07/19	4	72.90	2	73.40	72.30	2	9,586	0.02%
2018/07/18	2	72.45	4	72.75	72.60	-2	9,648	-0.02%
2018/07/17	6	71.03	0	0.00	71.40	6	9,660	0.06%
2018/07/16	0.4	71.20	0	0.00	71.10	0.4	9,732	0.00%
2018/07/13	0	0.00	0.2	71.70	72.10	-0.2	9,847	0.00%
2018/07/12	1	69.20	1	70.20	70.70	0	9,900	0.00%
2018/07/10	1	70.00	0	0.00	69.60	1	10,034	0.01%
2018/07/09	0	0.00	10.5	70.43	70.00	-10.5	10,147	-0.10%
2018/07/06	1	68.60	1	69.00	68.80	0	10,266	0.00%
2018/07/04	0	0.00	5	70.02	70.00	-5	10,476	-0.05%
2018/07/03	1	69.40	0.1	69.60	69.50	0.9	10,591	0.01%
2018/06/27	1	71.90	0	0.00	70.80	1	10,797	0.01%
2018/06/26	4	71.50	3	71.60	71.50	1	10,868	0.01%
2018/06/25	0	0.00	2	72.05	72.40	-2	10,955	-0.02%
2018/06/22	1	71.80	0	72.40	72.30	1	11,107	0.01%
2018/06/21	2	72.50	4.3	72.55	72.60	-2.3	11,187	-0.02%
2018/06/20	0	0.00	4	71.43	72.10	-4	11,268	-0.04%
2018/06/19	7.2	72.93	1	72.60	72.10	6.2	11,166	0.06%
2018/06/15	7	74.04	1	73.90	74.40	6	11,055	0.05%
2018/06/14	5	75.10	5	74.90	74.50	0	10,832	0.00%
2018/06/13	0	0.00	1	76.10	75.60	-1	10,810	-0.01%
2018/06/12	6	75.20	9.5	75.32	75.60	-3.5	10,907	-0.03%
2018/06/11	8	76.98	4	76.50	76.10	4	10,767	0.04%
2018/06/07	1.3	78.94	3	78.87	78.40	-1.7	10,951	-0.02%
2018/06/06	2.1	77.60	2	78.00	77.60	0.1	10,931	0.00%
2018/06/05	0.5	76.80	0	0.00	76.80	0.5	11,093	0.00%
2018/06/04	1	76.80	8	76.21	76.80	-7	11,302	-0.06%
2018/06/01	2	75.60	1	76.00	76.00	1	11,445	0.01%
2018/05/31	5	75.62	20	75.50	76.00	-15	11,693	-0.13%
2018/05/30	9	75.60	6	75.33	75.30	3	11,569	0.03%
2018/05/28	0.3	78.20	0	0.00	78.20	0.3	11,864	0.00%
2018/05/25	0	0.00	3	78.70	79.00	-3	12,266	-0.02%
2018/05/24	1	78.40	1.1	78.46	78.10	-0.1	12,755	0.00%
2018/05/22	2.4	79.85	4	79.90	79.00	-1.6	13,796	-0.01%
2018/05/21	2	80.40	2	79.85	79.80	0	14,317	0.00%
2018/05/18	2	78.80	8.2	79.25	78.70	-6.2	14,837	-0.04%
2018/05/17	1	78.50	7	79.13	77.80	-6	15,587	-0.04%
2018/05/16	5	80.00	9	79.73	79.50	-4	16,280	-0.02%
2018/05/15	3	79.77	2	79.90	79.70	1	17,195	0.01%
2018/05/14	5	80.04	5	80.00	79.80	0	18,193	0.00%
2018/05/11	1.1	79.88	1	80.20	79.80	0.1	19,498	0.00%
2018/05/10	5	78.20	14	78.46	78.50	-9	20,801	-0.04%
2018/05/09	1	78.30	2	77.60	77.20	-1	22,340	0.00%
2018/05/08	2	78.00	11	78.01	77.70	-9	24,370	-0.04%
2018/05/07	5	80.22	19	80.97	79.00	-14	27,009	-0.05%
2018/05/04	6	79.77	4	78.23	80.20	2	29,040	0.01%
2018/05/03	8	75.63	12	76.00	75.10	-4	30,842	-0.01%
2018/05/02	27.2	78.28	9.5	79.48	75.70	17.7	36,334	0.05%
2018/04/30	38.3	81.43	18	82.54	80.30	20.3	38,764	0.05%