日月光投控 (3711)-華南永昌-朴子券商分點個股進出

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
155.5
漲跌
▲1.5
漲幅
+0.97%
成交量
8,544張
產業
上市半導體類股
1635人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2	155.50	10	156.00	155.50	-8	15,709	-0.05%
2024/05/21	0	0.00	1.2	153.06	154.00	-1.2	15,712	-0.01%
2024/05/17	1	148.50	1	151.50	151.50	0	15,727	0.00%
2024/05/15	0	0.00	3	152.17	151.00	-3	15,934	-0.02%
2024/05/14	1	150.00	0	0.00	149.00	1	16,013	0.01%
2024/05/10	0	0.00	3	152.17	151.50	-3	16,159	-0.02%
2024/05/09	1	149.00	1	148.00	148.00	0	16,132	0.00%
2024/05/08	0	0.00	2	149.00	150.50	-2	16,125	-0.01%
2024/05/07	0	0.00	1	150.50	151.00	-1	16,059	-0.01%
2024/05/06	1	150.00	1.3	149.49	148.00	-0.3	15,944	0.00%
2024/05/03	1	147.50	0.4	147.50	148.00	0.6	15,890	0.00%
2024/05/02	1.1	144.93	0	0.00	144.50	1.1	15,863	0.01%
2024/04/30	8	146.75	0	0.00	148.00	8	15,687	0.05%
2024/04/29	0.1	146.50	0	0.00	147.00	0.1	15,651	0.00%
2024/04/26	2.2	143.52	0	0.00	142.50	2.2	15,766	0.01%
2024/04/25	0.1	146.44	0	144.50	145.00	0.1	15,906	0.00%
2024/04/24	1	148.50	3	148.33	148.00	-2	15,903	-0.01%
2024/04/23	0.1	146.70	0	147.50	145.00	0	15,923	0.00%
2024/04/22	0.1	145.00	0	0.00	144.50	0.1	15,893	0.00%
2024/04/19	1.4	145.82	7	146.86	146.00	-5.6	15,731	-0.04%
2024/04/18	10.1	152.00	0	0.00	151.00	10.1	15,212	0.07%
2024/04/17	1	153.00	0	0.00	156.00	1	14,996	0.01%
2024/04/16	1.1	153.00	1	155.00	153.00	0.1	14,969	0.00%
2024/04/15	0	157.00	2.5	160.12	160.00	-2.5	14,828	-0.02%
2024/04/12	0	0.00	12.1	160.00	160.50	-12.1	14,705	-0.08%
2024/04/11	1.1	157.53	5.1	158.39	159.00	-4	14,657	-0.03%
2024/04/10	2	158.50	5	158.50	158.50	-3	14,551	-0.02%
2024/04/09	0	0.00	4.1	154.98	156.00	-4.1	14,659	-0.03%
2024/04/08	3.1	153.00	3	154.00	153.00	0.1	14,652	0.00%
2024/04/02	1	152.50	3	153.33	153.50	-2	14,453	-0.01%
2024/04/01	25.3	152.82	6	150.51	150.00	19.3	14,286	0.13%
2024/03/29	3.1	152.53	7.1	157.25	161.00	-4	13,941	-0.03%
2024/03/28	3.1	152.86	4	154.38	155.00	-0.9	13,494	-0.01%
2024/03/27	4.1	153.76	1	155.00	154.00	3.1	13,384	0.02%
2024/03/26	3	154.83	0.1	156.50	157.00	2.9	13,292	0.02%
2024/03/25	3	156.33	0	0.00	157.50	3	13,340	0.02%
2024/03/22	1	158.00	0	0.00	159.00	1	13,323	0.01%
2024/03/21	0	0.00	1	157.50	160.00	-1	13,302	-0.01%
2024/03/20	7	157.29	0	0.00	156.50	7	13,282	0.05%
2024/03/19	1.1	159.00	1	160.50	160.00	0.1	13,259	0.00%
2024/03/14	1	154.00	0	0.00	154.00	1	12,704	0.01%
2024/03/13	4	157.50	0.1	158.04	158.50	3.9	12,692	0.03%
2024/03/12	0.3	156.54	0.1	157.06	157.50	0.2	12,545	0.00%
2024/03/11	0.3	154.27	0	0.00	154.00	0.3	12,451	0.00%
2024/03/08	8	169.21	5.8	165.18	159.50	2.2	12,209	0.02%
2024/03/07	2	155.50	4	158.63	163.50	-2	11,149	-0.02%
2024/03/06	0	0.00	1	149.00	149.00	-1	10,595	-0.01%
2024/03/05	1	143.50	0	143.50	144.50	1	10,633	0.01%
2024/03/04	1	141.51	2	141.50	141.50	-1	10,639	-0.01%
2024/03/01	1	140.00	0.7	138.00	138.00	0.3	10,599	0.00%
2024/02/29	0	0.00	1	138.00	139.00	-1	10,590	-0.01%
2024/02/27	4	138.75	3.1	139.00	138.00	0.9	10,500	0.01%
2024/02/26	2	141.50	0.2	141.00	141.50	1.8	10,443	0.02%
2024/02/23	0.1	140.50	3	141.83	141.50	-2.9	10,443	-0.03%
2024/02/22	1.1	138.55	2	139.00	138.50	-0.9	10,550	-0.01%
2024/02/21	3	137.00	0	0.00	137.50	3	10,523	0.03%
2024/02/20	1.1	135.55	0	0.00	137.00	1.1	10,534	0.01%
2024/02/19	0.3	136.30	0	0.00	136.00	0.3	10,552	0.00%
2024/02/16	2.2	137.50	1	142.00	137.00	1.2	10,799	0.01%
2024/02/15	0.1	135.00	1.1	136.37	135.50	-1	10,676	-0.01%
2024/02/05	0.1	130.00	0	0.00	130.00	0.1	10,851	0.00%
2024/02/02	0.5	130.11	0	130.50	129.50	0.4	10,754	0.00%
2024/02/01	1	133.97	0.4	133.00	133.00	0.6	10,571	0.01%
2024/01/31	0	135.50	0.4	135.00	136.00	-0.4	10,429	0.00%
2024/01/30	0	136.50	0	0.00	136.00	0	10,412	0.00%
2024/01/29	0	137.00	0	0.00	137.00	0	10,540	0.00%
2024/01/26	0	0.00	3	137.00	137.00	-3	10,641	-0.03%
2024/01/25	0	0.00	2	136.00	137.00	-2	10,680	-0.02%
2024/01/24	0	134.00	4	134.00	134.00	-4	10,666	-0.04%
2024/01/23	0	0.00	1	134.99	134.50	-1	10,790	-0.01%
2024/01/22	7.2	133.57	4	133.75	134.50	3.2	10,895	0.03%
2024/01/19	0	0.00	3	130.67	131.00	-3	10,843	-0.03%
2024/01/18	0.1	127.00	0	0.00	127.00	0.1	10,753	0.00%
2024/01/17	0	125.00	0	0.00	125.00	0	10,796	0.00%
2024/01/16	1.1	125.53	0	0.00	125.50	1.1	10,745	0.01%
2024/01/15	0	0.00	1	125.50	125.50	-1	10,726	-0.01%
2024/01/11	0	126.00	1	125.00	125.50	-1	11,097	-0.01%
2024/01/09	1	126.50	0	0.00	126.50	1	11,381	0.01%
2024/01/08	1	126.00	0	0.00	126.00	1	11,319	0.01%
2024/01/03	1.1	127.89	0	0.00	126.50	1.1	11,651	0.01%
2023/12/29	0	0.00	2	134.00	135.00	-2	11,292	-0.02%
2023/12/28	0	134.50	1	135.00	135.50	-1	11,296	-0.01%
2023/12/27	1	133.00	0	0.00	133.50	1	11,260	0.01%
2023/12/26	1	132.49	0	0.00	132.50	1	11,230	0.01%
2023/12/22	0	0.00	1	130.00	131.50	-1	11,380	-0.01%
2023/12/21	1	130.50	0	0.00	130.00	1	11,504	0.01%
2023/12/19	0	0.00	0.1	131.00	131.50	-0.1	11,367	0.00%
2023/12/15	2	132.50	0	0.00	131.00	2	11,408	0.02%
2023/12/14	1	133.00	5	133.30	133.50	-4	11,256	-0.04%
2023/12/13	0.1	129.50	0	0.00	130.00	0.1	11,179	0.00%
2023/12/12	0	0.00	1	131.00	129.50	-1	11,294	-0.01%
2023/12/07	0.1	126.50	1	126.00	126.50	-0.9	11,493	-0.01%
2023/12/06	2	128.00	0	128.50	129.00	2	11,598	0.02%
2023/12/04	0	130.00	0	129.50	130.00	0	11,632	0.00%
2023/11/30	0	127.50	0	0.00	128.00	0	11,645	0.00%
2023/11/29	0	0.00	1	128.00	127.00	-1	11,473	-0.01%
2023/11/28	1	125.03	1	125.50	125.50	0	11,316	0.00%
2023/11/27	0.4	126.76	1	126.50	126.00	-0.6	11,440	-0.01%
2023/11/24	0	0.00	1	127.50	126.50	-1	11,610	-0.01%
2023/11/22	0.1	126.50	0	0.00	126.50	0.1	12,330	0.00%
2023/11/21	0	127.36	2.2	127.95	127.00	-2.2	12,850	-0.02%
2023/11/20	1	123.50	0	0.00	124.00	1	12,782	0.01%
2023/11/15	0	124.50	0	124.97	126.00	0	12,641	0.00%
2023/11/14	0	0.00	6	123.75	123.50	-6	12,410	-0.05%
2023/11/13	0	122.50	11.2	121.87	122.50	-11.2	12,429	-0.09%
2023/11/10	0	0.00	0	117.50	117.50	0	12,190	0.00%
2023/11/08	0	0.00	1	117.00	117.50	-1	12,332	-0.01%
2023/11/07	1.2	117.83	0	0.00	117.50	1.2	12,387	0.01%
2023/11/06	0	0.00	3	119.17	118.50	-3	12,489	-0.02%
2023/11/03	0	0.00	1	117.50	117.50	-1	12,445	-0.01%
2023/11/02	0	0.00	3	116.00	116.00	-3	12,453	-0.02%
2023/11/01	1	113.00	0	0.00	114.50	1	12,399	0.01%
2023/10/30	0	0.00	0.5	112.50	112.00	-0.5	12,676	0.00%
2023/10/27	0	0.00	1	114.00	113.50	-1	12,745	-0.01%
2023/10/26	1	111.00	0	0.00	112.00	1	12,896	0.01%
2023/10/24	1	114.00	0	0.00	114.00	1	13,022	0.01%
2023/10/23	2	115.51	0	117.50	115.00	2	12,980	0.02%
2023/10/20	0	0.00	7	117.64	118.50	-7	13,087	-0.05%
2023/10/19	1	114.00	0	0.00	116.00	1	12,916	0.01%
2023/10/18	0	0.00	6	116.67	116.00	-6	13,025	-0.05%
2023/10/17	0	116.50	2	117.50	116.00	-2	12,869	-0.02%
2023/10/13	0	0.00	3	116.50	116.50	-3	13,162	-0.02%
2023/10/12	0	116.00	1	116.00	116.50	-1	13,308	-0.01%
2023/10/11	0	0.00	4	115.24	115.50	-4	13,384	-0.03%
2023/10/05	0	110.50	3	111.51	112.00	-3	13,451	-0.02%
2023/10/03	0	0.00	0.1	110.50	110.50	-0.1	13,703	0.00%
2023/09/28	1	109.00	0	0.00	109.50	1	14,153	0.01%
2023/09/26	7	109.64	0	0.00	109.00	7	14,309	0.05%
2023/09/25	1	112.50	0.2	112.76	112.50	0.8	14,371	0.01%
2023/09/22	1	111.50	0	0.00	112.00	1	14,828	0.01%
2023/09/21	0	0.00	0.1	114.00	112.00	-0.1	15,060	0.00%
2023/09/19	0	115.00	0	0.00	114.00	0	15,547	0.00%
2023/09/18	3	114.17	0	0.00	113.50	3	15,793	0.02%
2023/09/15	0	0.00	1	117.50	116.00	-1	15,839	-0.01%
2023/09/14	1	113.51	3	114.67	115.50	-2	15,763	-0.01%
2023/09/13	5	113.10	0	0.00	112.50	5	15,743	0.03%
2023/09/12	0	0.00	1	115.50	115.50	-1	15,642	-0.01%
2023/09/11	2	113.50	1	115.49	113.50	1	15,652	0.01%
2023/09/08	1	115.00	1	116.50	116.50	0	15,680	0.00%
2023/09/06	1	118.50	2	118.25	118.00	-1	15,997	-0.01%
2023/09/05	0	0.00	1	118.50	118.50	-1	16,147	-0.01%
2023/09/04	2.1	117.52	0	0.00	118.00	2.1	16,289	0.01%
2023/09/01	1.2	118.00	2	118.00	118.50	-0.8	16,862	0.00%
2023/08/31	3.1	117.53	0	0.00	118.00	3.1	17,476	0.02%
2023/08/30	0	0.00	7	120.00	120.00	-7	17,535	-0.04%
2023/08/29	1	118.00	6	117.41	117.50	-5	17,833	-0.03%
2023/08/28	6	120.25	6.1	119.33	119.00	-0.1	17,724	0.00%
2023/08/25	1.1	117.36	8	116.50	116.50	-6.9	17,796	-0.04%
2023/08/24	1	111.50	2	113.00	113.00	-1	17,728	-0.01%
2023/08/23	0	0.00	0.1	109.50	109.50	-0.1	18,049	0.00%
2023/08/22	0	0.00	1	108.00	108.50	-1	18,678	-0.01%
2023/08/18	1	108.00	7	107.14	107.00	-6	19,427	-0.03%
2023/08/17	1.1	105.09	1	109.00	108.50	0.1	19,519	0.00%
2023/08/16	1	107.50	0.1	108.00	108.00	0.9	19,556	0.00%
2023/08/15	0	0.00	0.1	110.50	110.00	-0.1	19,526	0.00%
2023/08/14	0	0.00	1	109.50	109.50	-1	19,710	-0.01%
2023/08/11	0	0.00	2	111.50	110.50	-2	19,854	-0.01%
2023/08/10	1.1	110.91	0	0.00	111.00	1.1	19,915	0.01%
2023/08/09	6	109.67	0.1	110.00	111.00	5.9	19,811	0.03%
2023/08/08	2	109.25	0	0.00	109.00	2	19,798	0.01%
2023/08/07	2	110.00	0	0.00	111.50	2	19,717	0.01%
2023/08/04	6	109.00	0	0.00	109.00	6	19,801	0.03%
2023/08/02	9.1	110.06	4	110.25	110.50	5.1	19,699	0.03%
2023/08/01	1	113.50	2	113.00	114.00	-1	19,380	-0.01%
2023/07/31	2.1	115.48	2	115.50	114.50	0.1	19,111	0.00%
2023/07/28	5	117.20	3	117.83	117.50	2	18,899	0.01%
2023/07/27	1	112.51	0.2	114.00	114.00	0.8	18,646	0.00%
2023/07/26	0.1	114.00	0	0.00	113.50	0.1	18,668	0.00%
2023/07/25	3	115.00	0.1	115.50	114.50	3	18,785	0.02%
2023/07/21	0.1	111.50	0	0.00	110.50	0.1	18,835	0.00%
2023/07/20	2	113.00	0	113.00	113.50	2	18,683	0.01%
2023/07/19	4.1	113.24	0	114.19	112.50	4.1	18,677	0.02%
2023/07/18	2	117.00	1	114.00	116.00	1	18,724	0.01%
2023/07/17	5	114.90	1	115.00	115.00	4	18,515	0.02%
2023/07/14	4	115.00	2.1	113.59	115.00	1.9	18,381	0.01%
2023/07/13	1	111.50	1.1	111.95	110.00	-0.1	18,144	0.00%
2023/07/12	1.1	109.50	2	109.00	110.00	-0.9	18,019	0.00%
2023/07/11	0.2	109.50	0	0.00	109.50	0.2	17,959	0.00%
2023/07/10	1	109.50	0.2	109.75	108.00	0.8	18,339	0.00%
2023/07/07	8.7	109.00	8	108.94	109.00	0.7	18,312	0.00%
2023/07/06	1	108.50	0	0.00	108.50	1	18,145	0.01%
2023/07/05	1	110.51	0	0.00	111.50	1	18,079	0.01%
2023/07/04	0	0.00	0.1	111.50	111.00	-0.1	18,034	0.00%
2023/07/03	1	110.00	0.1	110.50	111.00	0.9	17,939	0.01%
2023/06/30	3	110.83	1.1	110.56	110.50	1.9	17,928	0.01%
2023/06/29	4	122.25	0	0.00	122.50	4	17,541	0.02%
2023/06/28	2	122.25	2	124.00	124.00	0	17,438	0.00%
2023/06/27	1	124.01	0	0.00	124.00	1	17,249	0.01%
2023/06/26	3.1	126.50	3	126.50	126.00	0.1	16,972	0.00%
2023/06/21	0	0.00	2	126.50	126.50	-2	16,836	-0.01%
2023/06/20	0	127.00	3	127.00	126.50	-3	16,846	-0.02%
2023/06/19	0	0.00	1	125.50	126.50	-1	16,896	-0.01%
2023/06/16	1	125.50	0	0.00	125.50	1	16,919	0.01%
2023/06/14	2	125.75	2.2	125.41	124.50	-0.2	16,920	0.00%
2023/06/13	2	127.75	3	127.83	128.00	-1	16,782	-0.01%
2023/06/12	2	125.00	1	126.50	125.50	1	16,636	0.01%
2023/06/09	0	0.00	2	125.75	126.00	-2	16,594	-0.01%
2023/06/08	2	124.00	5	122.00	122.50	-3	16,428	-0.02%
2023/06/07	13	124.15	14.1	125.10	125.00	-1.1	16,287	-0.01%
2023/06/06	3	120.33	10	120.45	121.50	-7	15,681	-0.04%
2023/06/05	8	117.44	1.2	116.17	116.50	6.8	15,127	0.04%
2023/06/02	5	116.50	3	116.33	116.50	2	15,003	0.01%
2023/06/01	0	0.00	2	112.50	112.00	-2	14,515	-0.01%
2023/05/31	0	0.00	0.1	111.50	111.50	-0.1	14,423	0.00%
2023/05/30	3.2	111.66	10	112.00	111.50	-6.8	13,966	-0.05%
2023/05/29	1	110.00	0	0.00	109.00	1	13,542	0.01%
2023/05/26	0.1	110.49	12	111.00	110.50	-11.9	13,374	-0.09%
2023/05/25	5	111.00	0	0.00	108.50	5	12,872	0.04%
2023/05/24	0	0.00	1	108.99	108.50	-1	12,352	-0.01%
2023/05/22	0	109.50	1.3	110.00	110.00	-1.3	12,093	-0.01%
2023/05/19	0	0.00	2	108.50	109.00	-2	11,958	-0.02%
2023/05/18	5	108.00	5.4	107.54	109.00	-0.4	11,980	0.00%
2023/05/17	0	0.00	26	105.96	105.50	-26	11,829	-0.22%
2023/05/16	0	0.00	1	104.50	104.00	-1	11,782	-0.01%
2023/05/12	0	0.00	0.9	102.48	103.00	-0.9	11,987	-0.01%
2023/05/11	0	0.00	3	103.00	103.50	-3	12,115	-0.02%
2023/05/10	1	102.50	1.7	102.50	102.50	-0.7	12,208	-0.01%
2023/05/09	0	0.00	1	104.49	104.50	-1	12,197	-0.01%
2023/05/08	0	0.00	1	104.00	104.00	-1	12,266	-0.01%
2023/05/05	1	103.00	0	103.11	103.00	1	12,641	0.01%
2023/05/03	2	101.00	0	101.00	101.50	2	12,983	0.02%
2023/05/02	0	0.00	1	101.00	100.50	-1	13,109	-0.01%
2023/04/28	2	100.26	0	101.50	101.00	2	13,310	0.02%
2023/04/27	1	100.50	0	101.50	101.00	1	13,209	0.01%
2023/04/26	1	100.00	0	0.00	100.50	1	13,108	0.01%
2023/04/25	0	103.00	0	0.00	101.50	0	12,980	0.00%
2023/04/24	3	103.00	0	0.00	102.00	3	12,955	0.02%
2023/04/21	5	102.70	0	0.00	102.50	5	12,978	0.04%
2023/04/19	3	103.83	0	0.00	103.50	3	13,041	0.02%
2023/04/18	1	105.51	0	0.00	105.50	1	13,118	0.01%
2023/04/17	4	105.00	0	0.00	106.00	4	13,172	0.03%
2023/04/14	2	105.50	2	105.00	105.50	0	13,143	0.00%
2023/04/13	34	104.79	0	0.00	103.50	34	13,028	0.26%
2023/04/12	1	108.00	0	0.00	109.00	1	12,455	0.01%
2023/04/11	0	109.00	0	0.00	109.00	0	12,271	0.00%
2023/04/07	1	111.00	0	0.00	110.50	1	12,032	0.01%
2023/04/06	0	112.75	1	113.00	112.50	-1	11,935	-0.01%
2023/03/31	1	113.99	1	112.50	112.50	0	11,951	0.00%
2023/03/29	0	112.00	0	112.00	111.50	0	12,149	0.00%
2023/03/24	0	0.00	1	111.50	111.00	-1	12,707	-0.01%
2023/03/23	0	110.00	0.1	110.45	110.50	-0.1	12,687	0.00%
2023/03/22	0	0.00	1	109.00	109.00	-1	12,755	-0.01%
2023/03/21	0	0.00	0.5	107.50	107.00	-0.5	12,828	0.00%
2023/03/20	1	108.50	0	0.00	109.50	1	12,844	0.01%
2023/03/17	1	108.00	1	109.50	109.50	0	12,898	0.00%
2023/03/15	1	108.00	0	0.00	108.50	1	12,898	0.01%
2023/03/14	1	107.00	0	0.00	107.00	1	12,825	0.01%
2023/03/13	0	0.00	1	106.00	108.50	-1	12,754	-0.01%
2023/03/09	0	0.00	1	109.00	109.00	-1	13,038	-0.01%
2023/03/07	0	109.50	4	110.62	110.50	-4	13,128	-0.03%
2023/03/06	0	109.00	0	109.00	109.00	0	12,988	0.00%
2023/03/03	1	108.00	0.2	108.00	108.00	0.8	13,044	0.01%
2023/03/02	0	108.00	11	107.91	108.00	-11	13,038	-0.08%
2023/03/01	0.1	106.00	0	0.00	106.00	0.1	12,956	0.00%
2023/02/24	2	107.50	12	105.71	106.00	-10	12,931	-0.08%
2023/02/23	5	103.50	0	0.00	103.50	5	12,638	0.04%
2023/02/22	0	102.50	10	102.50	102.50	-10	12,646	-0.08%
2023/02/20	1	102.02	0	0.00	103.00	1	12,861	0.01%
2023/02/17	10	102.25	0	0.00	102.00	10	13,032	0.08%
2023/02/13	0	104.50	0	0.00	104.00	0	13,322	0.00%
2023/02/10	3	104.50	0	0.00	106.00	3	13,334	0.02%
2023/02/09	0	106.50	23	106.07	106.00	-23	13,324	-0.17%
2023/02/08	0	105.50	0	105.00	106.00	0	13,162	0.00%
2023/02/07	0	103.00	0	0.00	103.50	0	13,151	0.00%
2023/02/06	0	0.00	5	103.50	103.50	-5	13,121	-0.04%
2023/02/03	0	104.00	13	105.61	106.00	-13	13,077	-0.10%
2023/02/02	0	0.00	1	104.00	103.00	-1	12,842	-0.01%
2023/02/01	5	101.00	0.1	101.50	102.00	4.9	12,813	0.04%
2023/01/31	1	100.55	0	103.50	100.00	1	12,750	0.01%
2023/01/30	0	103.50	6	104.58	105.00	-6	12,579	-0.05%
2023/01/17	0	0.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/16	0	0.00	0	101.00	101.00	0	12,415	0.00%
2023/01/12	1	101.50	0	0.00	101.00	1	12,663	0.01%
2023/01/11	0	101.50	0.2	101.50	100.50	-0.2	12,718	0.00%
2023/01/10	0	100.50	4	101.00	101.50	-4	12,901	-0.03%
2023/01/09	0	99.18	7	99.39	101.00	-7	12,888	-0.05%
2023/01/06	2	95.75	7	95.73	96.80	-5	12,828	-0.04%
2023/01/04	1	94.20	0	0.00	93.70	1	13,044	0.01%
2022/12/30	1	93.90	0	0.00	93.90	1	13,511	0.01%
2022/12/28	1	93.30	3	93.90	93.50	-2	13,925	-0.01%
2022/12/27	1	94.60	0	94.70	94.50	1	14,067	0.01%
2022/12/23	6	94.43	0	0.00	93.80	6	14,432	0.04%
2022/12/22	0	0.00	2	97.30	97.30	-2	14,432	-0.01%
2022/12/20	3	94.07	0	0.00	93.50	3	14,044	0.02%
2022/12/15	2	98.00	0	0.00	98.20	2	13,317	0.02%
2022/12/14	0	0.00	2	97.35	98.00	-2	13,257	-0.02%
2022/12/13	0	96.60	0.1	96.70	96.30	-0.1	13,147	0.00%
2022/12/12	0	98.50	0	98.10	98.10	0	13,109	0.00%
2022/12/09	0.1	99.50	0	99.00	99.50	0.1	13,263	0.00%
2022/12/08	1	96.90	20	96.24	97.00	-19	13,244	-0.14%
2022/12/07	0	0.00	0.2	98.50	99.00	-0.2	13,433	0.00%
2022/12/06	1	99.80	0	0.00	99.70	1	13,437	0.01%
2022/12/05	0	101.50	0	101.50	101.00	0	13,471	0.00%
2022/12/02	1	100.00	0	100.00	101.00	1	13,416	0.01%
2022/12/01	1.1	99.56	14.1	100.79	101.50	-13	13,374	-0.10%
2022/11/30	0.1	96.36	1	96.50	97.20	-0.9	13,015	-0.01%
2022/11/28	5	95.00	5	94.60	94.60	0	12,883	0.00%
2022/11/25	0	95.60	2	96.50	96.10	-2	12,960	-0.02%
2022/11/24	0	0.00	2	96.40	96.40	-2	13,003	-0.02%
2022/11/23	1	95.50	2	96.00	95.80	-1	13,018	-0.01%
2022/11/22	1	94.40	0	0.00	94.80	1	13,042	0.01%
2022/11/21	1	94.00	0	94.30	94.20	1	13,028	0.01%
2022/11/18	0	94.20	0	94.29	94.90	0	12,980	0.00%
2022/11/17	1	92.90	2	93.05	93.50	-1	12,879	-0.01%
2022/11/16	0	0.00	1	93.00	93.60	-1	12,883	-0.01%
2022/11/15	2	91.95	5.7	92.45	92.80	-3.7	12,673	-0.03%
2022/11/14	0	91.40	8	91.86	91.70	-8	12,462	-0.06%
2022/11/11	0	89.50	7	90.78	90.40	-7	12,306	-0.06%
2022/11/10	6	85.80	8	86.24	86.50	-2	11,996	-0.02%
2022/11/09	0	86.22	22.1	86.47	86.80	-22.1	11,953	-0.18%
2022/11/08	0.1	84.20	1	84.30	84.40	-0.9	11,841	-0.01%
2022/11/07	0	83.44	17	83.70	84.50	-17	11,759	-0.14%
2022/11/04	0	0.00	10	80.53	80.50	-10	11,594	-0.09%
2022/11/03	7	79.14	5	79.50	79.50	2	11,611	0.02%
2022/11/02	5	80.00	0	0.00	80.00	5	11,553	0.04%
2022/11/01	0	0.00	2	80.20	80.00	-2	11,502	-0.02%
2022/10/31	1	79.50	1	80.40	80.40	0	11,489	0.00%
2022/10/28	0.1	79.03	2.1	79.78	80.70	-2	11,502	-0.02%
2022/10/27	0	0.00	3	78.10	78.70	-3	11,368	-0.03%
2022/10/26	3	77.53	1	77.00	76.90	2	11,325	0.02%
2022/10/24	0	0.00	4.1	78.05	77.70	-4.1	11,351	-0.04%
2022/10/21	0	0.00	0.1	77.00	76.30	-0.1	11,514	0.00%
2022/10/20	2	73.95	1	74.24	76.00	1	11,462	0.01%
2022/10/19	1	75.70	0	0.00	74.90	1	11,252	0.01%
2022/10/18	2	75.65	12	75.64	76.10	-10	11,146	-0.09%
2022/10/17	13	75.02	3	75.33	76.20	10	10,953	0.09%
2022/10/14	3	75.43	10.1	75.37	75.80	-7.1	10,940	-0.06%
2022/10/13	12.1	72.41	13	72.15	72.40	-0.9	10,874	-0.01%
2022/10/12	2	73.05	0	0.00	73.20	2	10,751	0.02%
2022/10/11	31.2	75.93	25	74.60	74.60	6.2	10,625	0.06%
2022/10/07	10	82.60	17	82.16	82.00	-7	10,314	-0.07%
2022/10/06	1	82.60	1	82.70	82.80	0	10,368	0.00%
2022/10/05	2	81.60	1	82.10	81.90	1	10,322	0.01%
2022/10/04	7	79.20	6	78.70	79.80	1	10,094	0.01%
2022/10/03	7	78.11	3	77.30	77.10	4	9,975	0.04%
2022/09/29	3	78.97	1	80.40	78.90	2	9,890	0.02%
2022/09/28	11	80.87	11	78.55	78.20	0	9,893	0.00%
2022/09/27	1	81.12	1	81.40	81.10	0	9,896	0.00%
2022/09/26	6	81.80	14	80.74	81.30	-8	10,077	-0.08%
2022/09/23	3	84.53	0	0.00	84.00	3	10,147	0.03%
2022/09/22	3	84.50	3	84.00	84.60	0	10,734	0.00%
2022/09/21	2	85.05	0	0.00	84.90	2	11,653	0.02%
2022/09/20	3	84.90	2	84.85	85.40	1	12,079	0.01%
2022/09/19	6	84.42	1	84.50	84.30	5	12,196	0.04%
2022/09/16	19	83.60	1	83.70	83.60	18	12,597	0.14%
2022/09/15	11	82.77	10	83.60	83.20	1	12,424	0.01%
2022/09/14	36.1	82.67	20	82.70	82.70	16.1	12,447	0.13%
2022/09/13	2	85.80	1	86.60	85.90	1	12,225	0.01%
2022/09/12	0	0.00	1	83.50	83.00	-1	12,106	-0.01%
2022/09/08	0	81.54	0	82.50	82.10	0	12,276	0.00%
2022/09/07	11	80.19	0	0.00	80.20	11	12,305	0.09%
2022/09/06	0	82.60	0	0.00	82.40	0	12,391	0.00%
2022/09/05	1	82.30	0	0.00	82.30	1	12,515	0.01%
2022/09/02	3	83.00	0	0.00	82.70	3	12,669	0.02%
2022/08/31	2	84.80	0	0.00	85.40	2	12,727	0.02%
2022/08/30	0	85.00	0	0.00	84.60	0	12,730	0.00%
2022/08/29	12	84.90	10	84.40	84.40	2	12,770	0.02%
2022/08/26	10	87.60	10	87.50	87.50	0	12,778	0.00%
2022/08/25	5	86.50	0	0.00	86.40	5	12,839	0.04%
2022/08/24	5	87.00	5	86.20	86.20	0	12,916	0.00%
2022/08/23	0	86.90	1	86.60	86.60	-1	13,324	-0.01%
2022/08/19	0	0.00	1	89.30	90.00	-1	13,551	-0.01%
2022/08/17	5	90.40	0	0.00	90.60	5	13,673	0.04%
2022/08/15	0	0.00	3	90.40	90.50	-3	13,727	-0.02%
2022/08/12	0.1	89.50	0	0.00	89.50	0.1	13,715	0.00%
2022/08/11	1	89.50	8	89.21	89.50	-7	13,766	-0.05%
2022/08/10	5	86.60	6	87.00	87.00	-1	13,914	-0.01%
2022/08/09	0	87.00	0	0.00	87.70	0	13,984	0.00%
2022/08/08	5	87.40	0	0.00	87.90	5	13,975	0.04%
2022/08/05	1.5	87.87	1	88.10	88.20	0.5	14,041	0.00%
2022/08/04	2	87.10	23	86.93	87.40	-21	14,097	-0.15%
2022/08/03	1	84.31	0.1	86.40	86.00	1	13,964	0.01%
2022/08/01	10	85.80	0	0.00	86.30	10	13,970	0.07%
2022/07/29	11	86.58	0	0.00	86.40	11	14,016	0.08%
2022/07/28	0	0.00	11	87.38	87.80	-11	13,911	-0.08%
2022/07/26	1	83.50	0	0.00	83.70	1	13,671	0.01%
2022/07/25	0.1	85.10	1.1	85.00	84.60	-1	14,005	-0.01%
2022/07/22	13	85.55	0	0.00	85.20	13	14,182	0.09%
2022/07/21	1.1	84.97	2.1	84.65	85.70	-1	14,258	-0.01%
2022/07/20	24.2	83.73	20	83.91	83.40	4.2	14,176	0.03%
2022/07/19	3	82.30	15.1	82.03	82.60	-12.1	14,260	-0.08%
2022/07/18	1	81.30	0	0.00	81.10	1	14,201	0.01%
2022/07/15	10	78.80	10	79.20	79.20	0	14,075	0.00%
2022/07/14	6	76.84	12	78.35	78.40	-6	14,036	-0.04%
2022/07/12	1	73.80	0	0.00	73.80	1	13,843	0.01%
2022/07/11	0	76.30	0	0.00	75.80	0	13,808	0.00%
2022/07/08	0	76.20	0	0.00	76.10	0	13,829	0.00%
2022/07/07	2	72.65	11	74.91	74.60	-9	13,807	-0.07%
2022/07/06	3.1	73.50	0	0.00	73.10	3.1	13,831	0.02%
2022/07/05	2	73.75	1	75.70	74.80	1	13,870	0.01%
2022/07/04	1	74.50	1.2	74.05	74.00	-0.2	13,839	0.00%
2022/07/01	12	74.74	0	0.00	74.50	12	13,771	0.09%
2022/06/30	16	77.41	7	77.23	76.40	9	13,699	0.07%
2022/06/29	13	80.11	21	80.07	79.10	-8	13,172	-0.06%
2022/06/28	18	90.98	0	0.00	91.00	18	12,232	0.15%
2022/06/27	1.2	93.97	1	93.80	94.30	0.2	11,853	0.00%
2022/06/24	10	93.04	2	92.20	92.00	8	11,676	0.07%
2022/06/23	10	95.31	0	0.00	95.40	10	11,268	0.09%
2022/06/22	5.1	99.48	10	96.80	96.40	-5	11,263	-0.04%
2022/06/20	0	98.00	0	0.00	96.20	0	11,277	0.00%
2022/06/17	10	97.70	0	0.00	97.50	10	11,262	0.09%
2022/06/16	0	0.00	20	103.00	101.00	-20	11,046	-0.18%
2022/06/15	2	100.50	0	0.00	100.00	2	11,149	0.02%
2022/06/14	0	0.00	1.1	101.00	102.00	-1.1	11,273	-0.01%
2022/06/13	0	102.00	0	102.00	102.00	0	11,265	0.00%
2022/06/10	0	0.00	4	105.37	105.00	-4	11,236	-0.04%
2022/06/09	1	104.50	1	104.00	105.00	0	11,275	0.00%
2022/06/08	0	0.00	1	105.00	104.00	-1	11,321	-0.01%
2022/06/07	2	103.00	0	0.00	102.50	2	11,290	0.02%
2022/06/06	0	0.00	2.1	104.24	104.50	-2.1	11,303	-0.02%
2022/06/01	0	0.00	1	104.49	103.00	-1	11,869	-0.01%
2022/05/31	1	103.00	3	103.50	104.50	-2	11,862	-0.02%
2022/05/30	0	0.00	4	102.38	103.00	-4	11,566	-0.03%
2022/05/27	0	0.00	8	100.49	101.00	-8	11,498	-0.07%
2022/05/26	0	0.00	1	99.20	98.60	-1	11,509	-0.01%
2022/05/25	0	0.00	2	98.70	98.20	-2	11,666	-0.02%
2022/05/20	0	0.00	3	97.10	97.50	-3	12,136	-0.02%
2022/05/19	2	95.70	1	96.00	95.70	1	12,182	0.01%
2022/05/18	0	0.00	1	98.40	96.90	-1	12,207	-0.01%
2022/05/17	0	0.00	3	97.30	97.30	-3	12,138	-0.02%
2022/05/13	0	0.00	1	94.30	94.30	-1	12,222	-0.01%
2022/05/12	3	93.00	0	0.00	93.00	3	12,346	0.02%
2022/05/11	0	0.00	1	95.80	96.20	-1	12,730	-0.01%
2022/05/10	1	93.00	1	95.00	95.40	0	12,921	0.00%
2022/05/06	5	95.90	0	0.00	95.90	5	13,159	0.04%
2022/05/05	4	98.45	10.1	98.70	98.60	-6.1	13,331	-0.05%
2022/05/04	0	0.00	4	96.45	96.60	-4	13,354	-0.03%
2022/05/03	3.1	95.83	1	95.90	95.90	2.1	13,662	0.02%
2022/04/29	7	97.66	7.5	96.92	95.60	-0.5	13,727	0.00%
2022/04/28	0	92.30	22	93.40	93.00	-22	13,695	-0.16%
2022/04/27	11	91.46	0	0.00	91.80	11	13,571	0.08%
2022/04/26	0	95.30	0	0.00	95.00	0	13,548	0.00%
2022/04/25	6.1	95.48	2	96.80	94.60	4.1	13,653	0.03%
2022/04/22	0	98.50	0	0.00	99.10	0	13,599	0.00%
2022/04/21	21	99.30	0	99.40	99.50	21	13,720	0.15%
2022/04/20	1	98.20	1	98.40	99.20	0	13,788	0.00%
2022/04/19	2.5	98.54	0	0.00	98.10	2.5	13,782	0.02%
2022/04/18	11	97.42	0	0.00	97.90	11	13,882	0.08%
2022/04/15	2.2	97.87	0	0.00	97.90	2.2	13,944	0.02%
2022/04/14	5	99.90	2	99.50	99.50	3	14,094	0.02%
2022/04/13	2	98.10	6	98.23	99.10	-4	14,270	-0.03%
2022/04/12	7	96.81	0	0.00	96.60	7	14,668	0.05%
2022/04/11	12.1	98.01	0	0.00	97.90	12.1	14,632	0.08%
2022/04/08	2	100.00	0	0.00	100.50	2	14,559	0.01%
2022/04/07	6	100.42	1	100.00	99.80	5	14,505	0.03%
2022/04/06	1	101.00	0	0.00	102.00	1	14,349	0.01%
2022/04/01	6	102.50	0	0.00	103.50	6	14,227	0.04%
2022/03/24	0	0.00	1	104.50	105.00	-1	14,034	-0.01%
2022/03/23	0	0.00	7	105.14	105.50	-7	14,096	-0.05%
2022/03/18	0.1	104.00	2	105.00	104.50	-1.9	14,268	-0.01%
2022/03/17	0	0.00	17	103.38	103.50	-17	14,151	-0.12%
2022/03/16	1	99.00	0	0.00	99.80	1	14,003	0.01%
2022/03/15	5	99.28	4	100.00	98.90	1	14,157	0.01%
2022/03/14	0	0.00	7	102.00	102.00	-7	14,255	-0.05%
2022/03/10	1	100.50	2.6	100.88	100.50	-1.6	14,319	-0.01%
2022/03/09	2	98.25	1	98.00	98.20	1	14,509	0.01%
2022/03/08	4.4	96.49	2	97.10	96.10	2.4	14,624	0.02%
2022/03/07	6.6	97.91	0	0.00	97.60	6.6	14,485	0.05%
2022/03/04	5.1	102.01	3	102.33	102.00	2.1	14,210	0.01%
2022/03/03	0	0.00	5	103.40	103.50	-5	14,243	-0.04%
2022/03/02	0.1	102.50	0	0.00	102.50	0.1	14,184	0.00%
2022/03/01	0	0.00	6	103.00	103.00	-6	14,258	-0.04%
2022/02/25	4	99.68	0	0.00	99.30	4	14,182	0.03%
2022/02/24	10	99.92	0	0.00	99.70	10	14,038	0.07%
2022/02/23	0.1	102.00	0	0.00	102.00	0.1	13,833	0.00%
2022/02/22	5	102.90	0	0.00	103.00	5	13,803	0.04%
2022/02/21	0	0.00	2	105.00	105.00	-2	13,711	-0.01%
2022/02/17	0	102.50	8	103.69	104.00	-8	13,713	-0.06%
2022/02/16	2	102.50	0.1	102.00	102.50	1.9	13,674	0.01%
2022/02/15	0.1	100.50	0	0.00	100.00	0.1	13,729	0.00%
2022/02/14	7	100.00	1	100.00	100.00	6	13,870	0.04%
2022/02/11	4.1	103.90	1	103.00	103.00	3.1	13,832	0.02%
2022/02/10	1	103.50	2	103.50	103.50	-1	13,727	-0.01%
2022/02/08	3.1	99.80	0	0.00	100.00	3.1	13,748	0.02%
2022/02/07	12	99.48	2	101.00	100.00	10	13,608	0.07%
2022/01/26	7.4	98.93	0.1	99.60	98.80	7.4	13,419	0.05%
2022/01/25	5.1	99.23	2	99.90	100.00	3.1	13,366	0.02%
2022/01/24	0	0.00	2.1	101.52	101.50	-2.1	13,229	-0.02%
2022/01/21	4	101.75	1	102.00	101.50	3	13,561	0.02%
2022/01/20	0	106.00	5	106.00	105.50	-5	13,452	-0.04%
2022/01/19	16.1	105.41	0	0.00	105.00	16.1	13,454	0.12%
2022/01/18	1	108.00	1	110.00	107.50	0	13,380	0.00%
2022/01/17	1	107.50	11	108.00	108.00	-10	13,341	-0.07%
2022/01/14	0	105.00	0	0.00	105.50	0	13,327	0.00%
2022/01/13	12.1	105.04	0	0.00	105.00	12.1	13,351	0.09%
2022/01/12	0	0.00	12	106.96	107.00	-12	13,438	-0.09%
2022/01/11	1	106.50	2	106.50	106.50	-1	13,574	-0.01%
2022/01/07	4	105.75	0.5	108.50	106.50	3.5	13,860	0.03%
2022/01/06	2.5	108.20	0	109.50	108.50	2.5	13,910	0.02%
2022/01/05	4	108.50	22	109.61	111.00	-18	13,981	-0.13%
2022/01/04	0	0.00	2	107.00	107.00	-2	14,061	-0.01%
2022/01/03	0.2	105.50	1	105.50	105.50	-0.8	14,368	-0.01%
2021/12/30	0	0.00	8	106.25	106.50	-8	14,588	-0.05%
2021/12/29	0.1	105.99	0	0.00	106.00	0.1	14,793	0.00%
2021/12/28	0.3	105.50	5.3	105.97	105.50	-5	15,223	-0.03%
2021/12/27	0	0.00	3.5	105.00	105.00	-3.5	15,491	-0.02%
2021/12/24	8	105.50	5	104.70	105.00	3	15,556	0.02%
2021/12/23	0	0.00	2	105.00	103.50	-2	15,660	-0.01%
2021/12/22	1	103.00	0	0.00	103.00	1	15,928	0.01%
2021/12/21	0	103.00	0	0.00	102.00	0	16,201	0.00%
2021/12/20	1	102.00	0	0.00	101.50	1	16,269	0.01%
2021/12/16	3.2	102.05	0	0.00	103.50	3.2	16,197	0.02%
2021/12/14	3.5	102.14	0	0.00	102.00	3.5	16,569	0.02%
2021/12/13	2	102.50	0	0.00	102.50	2	16,521	0.01%
2021/12/10	7	104.21	0	0.00	103.00	7	16,486	0.04%
2021/12/09	3	104.83	0	0.00	104.50	3	16,356	0.02%
2021/12/08	12	107.42	6	107.75	107.00	6	16,131	0.04%
2021/12/07	3	104.17	0	0.00	104.00	3	16,069	0.02%
2021/12/06	2	106.01	1	106.50	106.00	1	15,944	0.01%
2021/12/03	0	108.00	7	107.43	109.00	-7	15,909	-0.04%
2021/12/02	11	105.50	1	106.00	105.00	10	15,758	0.06%
2021/12/01	0	0.00	1	102.50	104.00	-1	15,689	-0.01%
2021/11/30	0	0.00	3	102.83	102.00	-3	15,699	-0.02%
2021/11/29	5	100.60	1	99.50	101.00	4	15,545	0.03%
2021/11/26	5	102.30	0	0.00	101.50	5	15,503	0.03%
2021/11/25	1.1	104.43	0	0.00	104.00	1.1	15,535	0.01%
2021/11/24	3	103.17	0.5	103.50	103.00	2.6	15,507	0.02%
2021/11/23	2	104.50	10	105.00	105.00	-8	15,478	-0.05%
2021/11/22	2	106.75	6	106.33	106.50	-4	15,421	-0.03%
2021/11/19	4	106.38	2	106.25	106.00	2	15,327	0.01%
2021/11/18	0	0.00	1	105.50	106.00	-1	15,281	-0.01%
2021/11/17	2	106.00	0	0.00	106.50	2	15,311	0.01%
2021/11/15	10	104.50	11	104.73	105.50	-1	15,407	-0.01%
2021/11/12	2	102.75	3	103.67	104.00	-1	15,418	-0.01%
2021/11/11	4	101.75	0	102.50	102.50	4	15,390	0.03%
2021/11/10	4	103.25	202	103.01	104.00	-198	15,331	-1.29%	大賣/鉅額交易
2021/11/09	16.1	106.56	37	106.22	105.00	-20.9	15,379	-0.14%
2021/11/08	25	104.24	4.2	104.07	105.50	20.8	15,065	0.14%
2021/11/05	10	98.10	1	98.50	99.70	9	14,812	0.06%
2021/11/04	11.2	98.35	0	0.00	98.10	11.2	14,838	0.08%
2021/11/03	3	98.23	0	0.00	98.30	3	14,890	0.02%
2021/11/02	1	100.00	33	99.58	98.80	-32	14,979	-0.21%
2021/11/01	5	98.28	2	98.80	98.20	3	15,058	0.02%
2021/10/29	37	100.45	0	0.00	99.80	37	15,088	0.25%
2021/10/28	2	98.36	8	99.53	99.80	-6	14,769	-0.04%
2021/10/27	2	97.10	3	97.97	97.20	-1	14,813	-0.01%
2021/10/26	2	97.50	5	97.92	98.00	-3	15,457	-0.02%
2021/10/25	5	96.60	2	96.60	96.40	3	15,412	0.02%
2021/10/22	0	95.80	0.1	96.10	96.00	-0.1	15,400	0.00%
2021/10/21	5.1	96.98	0	96.40	95.90	5.1	15,286	0.03%
2021/10/20	5.1	98.51	1	98.30	97.70	4.1	15,171	0.03%
2021/10/19	0	97.95	1.1	97.40	98.40	-1	15,081	-0.01%
2021/10/18	3.1	94.64	2	95.00	94.60	1.1	15,030	0.01%
2021/10/15	203	95.93	10	96.00	96.20	193	15,075	1.28%	大買/鉅額交易
2021/10/14	2.2	93.37	0	0.00	93.60	2.2	14,906	0.01%
2021/10/13	7.1	94.20	2	93.70	92.40	5.1	14,820	0.03%
2021/10/12	3.2	93.86	1	93.50	93.50	2.2	14,731	0.01%
2021/10/08	9.1	97.39	0	0.00	96.20	9.1	14,563	0.06%
2021/10/07	4	100.50	1	102.00	101.00	3	14,200	0.02%
2021/10/06	9	100.14	7	100.07	100.00	2	14,086	0.01%
2021/10/05	4.1	99.99	0	0.00	100.50	4.1	13,924	0.03%
2021/10/04	1	103.00	0	0.00	103.50	1	13,544	0.01%
2021/10/01	1	107.00	0	0.00	108.00	1	13,320	0.01%
2021/09/30	2.5	109.50	0	109.00	109.00	2.4	13,249	0.02%
2021/09/29	4	106.63	1	108.50	106.00	3	13,056	0.02%
2021/09/28	4	112.13	2	112.25	112.50	2	12,775	0.02%
2021/09/27	1	114.50	0	0.00	115.50	1	12,519	0.01%
2021/09/24	0.1	117.50	1	116.50	117.50	-0.9	12,451	-0.01%
2021/09/23	3	116.00	0	0.00	116.50	3	12,536	0.02%
2021/09/22	3	113.83	1	115.50	116.00	2	12,619	0.02%
2021/09/17	2	118.76	0	0.00	118.00	2	12,583	0.02%
2021/09/16	1	121.00	0.2	122.50	121.50	0.8	12,353	0.01%
2021/09/14	1	125.00	0	0.00	124.50	1	12,349	0.01%
2021/09/13	1	124.50	1	124.52	124.00	0	12,395	0.00%
2021/09/10	1	126.50	3	126.67	128.00	-2	12,477	-0.02%
2021/09/09	1	122.00	1	122.00	122.00	0	12,421	0.00%
2021/09/08	1.1	119.50	1	119.50	119.50	0.1	12,447	0.00%
2021/09/07	10	120.00	1	120.50	121.50	9	12,404	0.07%
2021/09/06	9	125.06	5	124.50	124.50	4	12,357	0.03%
2021/09/03	2.2	127.93	0	127.44	128.50	2.2	12,569	0.02%
2021/09/02	1	125.99	0	0.00	125.50	1	12,521	0.01%
2021/09/01	0	0.00	1	126.50	126.50	-1	12,503	-0.01%
2021/08/31	1	127.00	0	0.00	128.50	1	12,524	0.01%
2021/08/30	0	0.00	1	128.50	129.00	-1	12,664	-0.01%
2021/08/27	0	0.00	11.2	125.99	127.00	-11.2	12,574	-0.09%
2021/08/25	1	122.00	0	0.00	122.50	1	12,618	0.01%
2021/08/23	1	122.00	0	0.00	121.00	1	12,772	0.01%
2021/08/20	1	117.50	0	0.00	116.00	1	12,842	0.01%
2021/08/19	1.2	115.07	2	115.00	115.50	-0.8	12,963	-0.01%
2021/08/18	0	116.00	2	116.00	119.00	-2	13,026	-0.02%
2021/08/17	1	116.50	0	0.00	117.00	1	13,114	0.01%
2021/08/16	1	122.00	2	121.25	122.00	-1	12,975	-0.01%
2021/08/13	15.2	121.28	4	120.25	120.00	11.2	13,105	0.09%
2021/08/12	2	125.75	0	0.00	125.50	2	13,011	0.02%
2021/08/10	6	128.33	6	125.67	126.50	0	13,131	0.00%
2021/08/09	3	128.83	1.5	128.17	128.00	1.5	13,380	0.01%
2021/08/06	1	132.00	2	131.00	129.00	-1	13,718	-0.01%
2021/08/05	16	131.78	13	131.46	132.00	3	13,958	0.02%
2021/08/04	8	128.44	7	130.50	131.00	1	14,360	0.01%
2021/08/03	0	126.00	0	126.00	127.00	0	14,475	0.00%
2021/08/02	8.5	123.68	10	124.70	125.50	-1.5	14,467	-0.01%
2021/07/30	3	123.00	7.2	121.81	122.50	-4.2	14,405	-0.03%
2021/07/29	0	0.00	1	114.99	115.00	-1	13,902	-0.01%
2021/07/28	1	112.00	2	113.00	112.50	-1	14,116	-0.01%
2021/07/23	1	117.01	0	0.00	115.00	1	15,164	0.01%
2021/07/22	1	118.50	0	0.00	117.50	1	15,636	0.01%
2021/07/21	0	119.25	0	119.50	119.50	0	15,887	0.00%
2021/07/20	0	0.00	2	118.00	118.00	-2	16,329	-0.01%
2021/07/19	1	115.50	1	117.50	117.50	0	16,317	0.00%
2021/07/16	1	115.50	1	116.50	116.50	0	16,454	0.00%
2021/07/15	0	118.00	5	118.90	120.00	-5	16,379	-0.03%
2021/07/14	1	115.50	1	115.00	114.50	0	16,098	0.00%
2021/07/13	0	116.50	7	115.64	115.50	-7	16,076	-0.04%
2021/07/12	4	112.00	0	0.00	112.50	4	16,135	0.02%
2021/07/09	2.1	111.02	0	111.50	111.00	2	16,200	0.01%
2021/07/08	3	112.67	0	0.00	112.00	3	16,373	0.02%
2021/07/07	0	114.50	1	114.50	114.50	-1	16,499	-0.01%
2021/07/06	1	113.00	2	114.00	113.00	-1	16,851	-0.01%
2021/07/05	0	0.00	0	113.50	114.00	0	17,135	0.00%
2021/07/02	2	111.50	0	0.00	112.00	2	17,210	0.01%
2021/07/01	1	111.00	0	0.00	111.00	1	17,383	0.01%
2021/06/30	0	112.00	0	0.00	112.00	0	17,625	0.00%
2021/06/29	2	109.50	2	111.25	113.00	0	17,685	0.00%
2021/06/28	3	112.83	0	0.00	112.50	3	17,702	0.02%
2021/06/25	0	0.00	1	116.00	117.50	-1	17,800	-0.01%
2021/06/24	0	0.00	0	115.00	115.50	0	17,906	0.00%
2021/06/23	0	0.00	0.1	114.51	116.00	-0.1	18,121	0.00%
2021/06/22	2.1	113.48	1	113.00	113.00	1.1	18,176	0.01%
2021/06/21	1	112.00	0	0.00	113.00	1	18,272	0.01%
2021/06/18	1	118.50	5	116.90	116.50	-4	18,445	-0.02%
2021/06/17	1	115.00	1	118.00	118.00	0	18,570	0.00%
2021/06/15	5	118.60	1	118.00	118.00	4	19,182	0.02%
2021/06/11	1	118.50	3	118.50	118.50	-2	19,357	-0.01%
2021/06/10	0	0.00	1	116.00	116.50	-1	19,309	-0.01%
2021/06/09	0	0.00	2	113.75	114.00	-2	19,532	-0.01%
2021/06/08	1	116.50	0.1	115.00	115.50	1	19,798	0.00%
2021/06/07	1	115.50	18.2	114.83	115.50	-17.2	19,994	-0.09%
2021/06/04	0	0.00	0.5	110.50	111.00	-0.5	19,968	0.00%
2021/06/03	0	0.00	1.2	111.17	112.00	-1.2	20,393	-0.01%
2021/06/02	2	110.75	6	109.58	111.00	-4	20,500	-0.02%
2021/06/01	0	0.00	2	112.75	113.00	-2	20,846	-0.01%
2021/05/31	3	110.67	2.1	111.03	111.50	0.9	21,169	0.00%
2021/05/28	1	110.00	0	0.00	110.50	1	21,319	0.00%
2021/05/27	0.1	108.00	3	106.00	109.00	-3	21,519	-0.01%
2021/05/26	0	0.00	1	110.00	107.50	-1	21,733	0.00%
2021/05/25	4	107.50	1	109.00	108.50	3	21,844	0.01%
2021/05/21	2	109.00	3	106.17	105.50	-1	22,453	0.00%
2021/05/20	0	105.50	1	105.00	106.50	-1	22,841	0.00%
2021/05/19	1	105.50	0	0.00	105.50	1	23,478	0.00%
2021/05/18	5	105.40	4	105.38	106.50	1	24,781	0.00%
2021/05/17	0	0.00	3	101.67	103.00	-3	24,950	-0.01%
2021/05/14	1	102.00	1.2	104.50	105.00	-0.2	26,053	0.00%
2021/05/13	7	100.27	13	99.92	100.00	-6	25,966	-0.02%
2021/05/12	12	97.15	8	97.26	97.00	4	25,924	0.02%
2021/05/11	3	104.67	1	102.00	103.50	2	25,978	0.01%
2021/05/10	2	110.50	0	0.00	110.00	2	26,092	0.01%
2021/05/07	0	0.00	1	113.00	113.00	-1	26,508	0.00%
2021/05/06	2	108.00	3	108.50	107.50	-1	26,802	0.00%
2021/05/05	2	106.75	0	0.00	106.50	2	26,960	0.01%
2021/05/04	0	0.00	5.6	108.20	111.50	-5.6	27,386	-0.02%
2021/05/03	3	115.00	225	115.98	112.50	-222	27,629	-0.80%	大賣/鉅額交易
2021/04/29	7.1	118.85	10.1	118.76	118.00	-3.1	27,659	-0.01%
2021/04/28	10	121.45	3.3	122.13	123.00	6.8	27,595	0.02%
2021/04/27	2	118.75	3.3	117.70	118.00	-1.3	27,845	0.00%
2021/04/26	6	116.42	10	114.60	118.00	-4	28,423	-0.01%
2021/04/23	2	111.00	1	110.00	111.00	1	28,473	0.00%
2021/04/22	10	110.25	1	111.50	108.00	9	28,964	0.03%
2021/04/21	7.2	111.28	1	110.50	110.00	6.2	29,456	0.02%
2021/04/20	0	112.17	11	112.50	113.00	-11	30,225	-0.04%
2021/04/19	1.1	113.91	2	113.25	111.50	-0.9	31,196	0.00%
2021/04/16	1	113.46	6	112.83	113.00	-5	31,585	-0.02%
2021/04/15	1	108.50	2	108.50	109.00	-1	31,907	0.00%
2021/04/14	3.2	109.67	1	110.00	110.00	2.2	32,258	0.01%
2021/04/13	0	0.00	0.5	112.00	112.50	-0.5	33,038	0.00%
2021/04/12	6	114.25	2	112.75	112.50	4	33,479	0.01%
2021/04/09	1	112.50	3	112.50	112.00	-2	33,577	-0.01%
2021/04/08	6.7	111.06	0	0.00	111.50	6.7	33,482	0.02%
2021/04/07	1	110.50	4	111.00	111.50	-3	33,511	-0.01%
2021/04/06	1	111.50	13	110.35	111.50	-12	33,630	-0.04%
2021/04/01	0	0.00	1	107.00	107.50	-1	33,613	0.00%
2021/03/31	1.1	108.18	2	110.50	107.50	-0.9	33,924	0.00%
2021/03/30	12	109.50	2	109.50	111.00	10	34,424	0.03%
2021/03/29	1.1	108.50	2	108.50	109.00	-1	34,350	0.00%
2021/03/26	1	105.50	0	0.00	107.00	1	34,367	0.00%
2021/03/25	0	0.00	5	105.50	106.00	-5	34,338	-0.01%
2021/03/24	2	107.50	3	106.50	107.00	-1	34,381	0.00%
2021/03/23	2	108.00	2	108.25	108.00	0	34,536	0.00%
2021/03/22	1	108.00	10	107.30	108.00	-9	34,448	-0.03%
2021/03/19	0	0.00	2	105.50	108.00	-2	34,461	-0.01%
2021/03/18	0	0.00	14	106.54	106.50	-14	34,326	-0.04%
2021/03/17	6	103.33	1	103.50	103.00	5	34,419	0.01%
2021/03/16	3.5	103.43	2.2	104.00	104.00	1.3	34,648	0.00%
2021/03/15	2	102.25	3	102.17	102.50	-1	34,624	0.00%
2021/03/12	6.1	104.01	2	105.75	105.00	4.1	34,457	0.01%
2021/03/11	2	104.50	2	103.75	105.00	0	34,635	0.00%
2021/03/09	0	0.00	2.3	100.32	101.00	-2.3	34,756	-0.01%
2021/03/08	1	103.00	0	0.00	102.50	1	34,625	0.00%
2021/03/04	5	103.00	0	103.50	103.00	5	35,437	0.01%
2021/03/03	2	105.00	6	107.08	107.00	-4	35,207	-0.01%
2021/03/02	0	0.00	2	107.50	106.00	-2	35,039	-0.01%
2021/02/26	25.4	104.56	0	0.00	103.50	25.4	34,835	0.07%
2021/02/25	1.2	106.67	2.1	107.73	107.50	-0.9	34,544	0.00%
2021/02/24	105	108.49	102	106.03	106.00	3	34,504	0.01%	大買/大賣/
2021/02/23	3	108.17	3	109.17	110.00	0	34,280	0.00%
2021/02/22	8.2	111.26	2.3	111.43	112.00	5.9	33,881	0.02%
2021/02/19	12.5	113.04	4.5	112.67	113.50	8	33,474	0.02%
2021/02/18	213.2	117.43	3	116.50	117.50	210.2	32,992	0.64%	大買/鉅額交易
2021/02/05	3.1	101.26	12.5	103.06	105.50	-9.4	31,522	-0.03%
2021/02/04	1	96.20	0	0.00	97.70	1	30,348	0.00%
2021/02/03	2	98.30	1	98.00	98.10	1	30,349	0.00%
2021/02/02	3.6	99.25	7	98.47	98.60	-3.4	30,594	-0.01%
2021/02/01	3	93.90	5	92.86	94.90	-2	30,391	-0.01%
2021/01/29	2	94.15	2	93.80	92.00	0	30,242	0.00%
2021/01/28	5	95.14	5	95.42	94.50	0	29,989	0.00%
2021/01/27	5	98.50	3	98.37	98.30	2	29,853	0.01%
2021/01/26	9	100.21	5	99.46	98.40	4	29,922	0.01%
2021/01/25	6	105.67	6	102.00	102.00	0	30,592	0.00%
2021/01/22	5	104.50	4	104.63	105.00	1	30,189	0.00%
2021/01/21	0.3	106.00	2	105.00	105.50	-1.7	29,972	-0.01%
2021/01/20	17	106.21	1.2	107.37	104.50	15.9	29,786	0.05%
2021/01/19	9	105.11	17.6	106.03	105.50	-8.6	29,271	-0.03%
2021/01/18	7	99.20	5	99.72	100.50	2	28,867	0.01%
2021/01/15	7	100.91	28.3	99.84	98.00	-21.3	28,441	-0.07%
2021/01/14	32	100.30	3	100.77	99.00	29	28,182	0.10%
2021/01/13	6.2	95.52	21.2	97.53	99.60	-14.9	28,111	-0.05%
2021/01/12	13	93.64	16	93.17	92.20	-3	27,419	-0.01%
2021/01/11	1	89.00	1	89.00	90.40	0	26,570	0.00%
2021/01/08	4.2	88.44	28.1	88.51	88.00	-23.9	26,340	-0.09%
2021/01/07	1	89.80	3.5	90.09	89.40	-2.5	25,958	-0.01%
2021/01/06	8	89.05	8	87.71	88.50	0	25,686	0.00%
2021/01/05	20	86.03	1	85.00	86.60	19	24,823	0.08%
2021/01/04	0	0.00	3	82.83	83.90	-3	24,592	-0.01%
2020/12/31	2	81.70	0	0.00	81.30	2	24,334	0.01%
2020/12/30	0	0.00	3	80.90	81.70	-3	24,220	-0.01%
2020/12/29	1	80.00	1	80.60	80.70	0	24,250	0.00%
2020/12/25	5	82.20	2	82.15	80.90	3	24,055	0.01%
2020/12/24	8	80.73	7	80.01	80.50	1	23,732	0.00%
2020/12/23	0	0.00	2	77.70	77.20	-2	23,165	-0.01%
2020/12/21	1	79.50	1	79.30	79.50	0	22,931	0.00%
2020/12/18	1	79.50	2	79.50	78.90	-1	22,803	0.00%
2020/12/17	7	79.63	5	79.54	79.50	2	22,680	0.01%
2020/12/16	0	0.00	14	78.73	78.70	-14	22,380	-0.06%
2020/12/15	0	0.00	1	77.50	77.60	-1	22,256	0.00%
2020/12/14	9	77.28	2	77.55	77.00	7	22,036	0.03%
2020/12/11	7.1	78.83	2	79.60	78.80	5.1	21,894	0.02%
2020/12/10	2.5	79.98	10	80.80	80.60	-7.5	21,461	-0.03%
2020/12/09	5	79.62	3	79.60	79.50	2	20,991	0.01%
2020/12/08	3	78.60	2	79.15	79.50	1	20,695	0.00%
2020/12/07	17	80.71	4	79.20	78.80	13	20,624	0.06%
2020/12/04	1	78.90	11	78.97	79.60	-10	20,184	-0.05%
2020/12/03	2	77.15	1	77.50	77.90	1	19,886	0.01%
2020/12/02	6	75.63	0	0.00	77.30	6	19,729	0.03%
2020/12/01	7	77.20	1	77.20	76.70	6	19,595	0.03%
2020/11/30	11.1	78.15	8	77.30	76.60	3.1	19,415	0.02%
2020/11/27	4	74.00	1	74.20	74.40	3	18,575	0.02%
2020/11/26	0	0.00	4	72.60	73.50	-4	18,466	-0.02%
2020/11/25	0	0.00	6	73.37	72.50	-6	18,502	-0.03%
2020/11/24	6	73.65	4	73.85	73.40	2	18,396	0.01%
2020/11/23	1	73.80	0	0.00	73.90	1	18,267	0.01%
2020/11/20	5	73.10	1	72.90	72.90	4	18,014	0.02%
2020/11/19	0	0.00	5	72.90	72.90	-5	17,935	-0.03%
2020/11/18	2	73.00	1	72.50	73.00	1	17,866	0.01%
2020/11/17	2.1	72.06	2	72.50	72.00	0.1	17,771	0.00%
2020/11/16	4	71.88	1	71.70	71.90	3	17,998	0.02%
2020/11/13	3	70.33	4	70.80	70.50	-1	18,176	-0.01%
2020/11/12	3	72.20	10.3	71.75	72.00	-7.3	18,262	-0.04%
2020/11/11	0	0.00	2	71.15	71.50	-2	18,128	-0.01%
2020/11/10	0	0.00	14.4	71.24	71.50	-14.4	17,981	-0.08%
2020/11/09	0	0.00	10	69.65	70.20	-10	17,538	-0.06%
2020/11/06	6	68.62	12	68.48	68.70	-6	17,342	-0.03%
2020/11/05	0	0.00	1	68.00	68.20	-1	17,146	-0.01%
2020/11/04	2	67.55	1	67.50	68.00	1	16,930	0.01%
2020/11/03	4	67.45	4.2	66.83	66.80	-0.2	16,716	0.00%
2020/11/02	6	67.20	12	66.63	66.80	-6	16,467	-0.04%
2020/10/30	6	63.00	4	63.15	63.20	2	15,418	0.01%
2020/10/29	0	0.00	2	61.90	62.50	-2	15,695	-0.01%
2020/10/28	2.5	63.68	0	0.00	63.10	2.5	16,235	0.02%
2020/10/27	13.5	64.84	5	65.06	64.40	8.5	16,273	0.05%
2020/10/26	9	66.43	6	66.20	66.30	3	16,341	0.02%
2020/10/23	8	65.03	4	65.05	65.20	4	16,041	0.02%
2020/10/22	1	64.10	10.5	64.30	64.40	-9.5	16,502	-0.06%
2020/10/21	3	63.87	8	63.78	64.10	-5	16,708	-0.03%
2020/10/20	1	62.90	1	61.90	61.90	0	16,222	0.00%
2020/10/19	0	0.00	1	62.10	61.90	-1	16,103	-0.01%
2020/10/16	1	61.70	1	61.30	61.20	0	16,002	0.00%
2020/10/15	0	0.00	1	61.20	61.30	-1	15,922	-0.01%
2020/10/14	2	61.05	1	60.90	60.90	1	15,768	0.01%
2020/10/13	5	61.40	1	61.90	61.80	4	15,618	0.03%
2020/10/12	7	62.21	0	0.00	62.10	7	15,523	0.05%
2020/10/08	1	60.90	1	61.30	61.50	0	15,126	0.00%
2020/10/06	1	61.40	2	60.70	60.20	-1	15,039	-0.01%
2020/10/05	8	60.51	3	60.40	60.50	5	15,004	0.03%
2020/09/30	0	0.00	2	59.30	59.20	-2	14,959	-0.01%
2020/09/29	7	59.13	1.4	58.86	58.60	5.6	15,097	0.04%
2020/09/28	2	60.00	2	59.70	60.20	0	15,071	0.00%
2020/09/25	1	58.20	0	0.00	58.90	1	15,081	0.01%
2020/09/24	4	58.53	2	58.80	58.20	2	15,193	0.01%
2020/09/23	1	60.10	0	0.00	59.90	1	15,347	0.01%
2020/09/22	3	60.50	0	0.00	60.40	3	15,304	0.02%
2020/09/21	0	0.00	1	61.70	61.70	-1	15,289	-0.01%
2020/09/18	0	0.00	2	62.35	62.40	-2	15,308	-0.01%
2020/09/16	3	62.40	1	62.80	62.40	2	15,278	0.01%
2020/09/15	1	62.00	0	0.00	62.00	1	15,188	0.01%
2020/09/11	0	0.00	1	61.30	61.30	-1	15,249	-0.01%
2020/09/10	2	61.70	0	0.00	61.20	2	15,305	0.01%
2020/09/07	1	60.40	0	0.00	61.00	1	15,274	0.01%
2020/09/04	1	59.50	1	59.10	59.50	0	15,281	0.00%
2020/09/02	2.3	60.76	0	0.00	60.20	2.3	15,232	0.02%
2020/09/01	0	0.00	1	60.50	61.30	-1	15,085	-0.01%
2020/08/31	4	61.98	0	0.00	61.20	4	15,154	0.03%
2020/08/28	0	0.00	6	61.20	61.10	-6	15,030	-0.04%
2020/08/26	5	61.84	4	61.90	61.90	1	15,197	0.01%
2020/08/25	0	0.00	3	62.30	62.10	-3	15,200	-0.02%
2020/08/24	2	61.80	1	61.30	61.30	1	15,508	0.01%
2020/08/21	2	61.40	1	62.00	61.90	1	15,499	0.01%
2020/08/20	3	61.53	4	63.40	61.10	-1	15,442	-0.01%
2020/08/19	0	0.00	2	65.90	64.80	-2	15,036	-0.01%
2020/08/18	9	67.44	7	67.06	67.00	2	14,760	0.01%
2020/08/17	1	68.00	0	0.00	68.40	1	14,617	0.01%
2020/08/14	2	67.10	0	0.00	66.80	2	14,748	0.01%
2020/08/13	1	68.30	11	68.70	68.00	-10	14,659	-0.07%
2020/08/12	14	70.11	4	70.48	69.90	10	14,630	0.07%
2020/08/11	5	70.58	9	70.70	70.40	-4	14,577	-0.03%
2020/08/10	12	70.63	1	70.30	70.40	11	14,476	0.08%
2020/08/07	0	0.00	3	70.67	70.30	-3	14,458	-0.02%
2020/08/06	7	70.86	0	0.00	70.90	7	14,345	0.05%
2020/08/05	7	70.54	0	0.00	70.30	7	14,191	0.05%
2020/08/04	5	70.70	1	72.00	70.60	4	13,930	0.03%
2020/08/03	13	72.18	1	73.10	71.60	12	13,492	0.09%
2020/07/31	1	74.80	1	75.80	75.60	0	12,811	0.00%
2020/07/30	11	74.82	3.1	75.14	75.50	7.9	12,677	0.06%
2020/07/29	4.5	72.83	0	0.00	72.50	4.5	12,382	0.04%
2020/07/28	19	74.74	19	74.13	70.70	0	12,268	0.00%
2020/07/27	3	74.57	20	72.06	73.00	-17	11,638	-0.15%
2020/07/21	0	0.00	1	71.80	72.00	-1	10,752	-0.01%
2020/07/17	1	69.30	0	0.00	69.30	1	10,703	0.01%
2020/07/16	1	69.80	0	0.00	69.70	1	10,702	0.01%
2020/07/15	0	0.00	7	71.10	70.70	-7	10,723	-0.07%
2020/07/14	0	0.00	1	71.00	70.70	-1	10,890	-0.01%
2020/07/13	8	71.90	1	72.00	72.40	7	10,838	0.06%
2020/07/10	1	71.10	2	71.00	71.60	-1	10,829	-0.01%
2020/07/09	3	70.53	0	0.00	70.40	3	10,785	0.03%
2020/07/08	1	69.20	0	0.00	69.50	1	10,545	0.01%
2020/07/07	0	0.00	1	70.60	70.50	-1	10,396	-0.01%
2020/07/03	3	72.47	2	72.75	71.90	1	10,198	0.01%
2020/07/02	1	72.20	1	70.90	72.70	0	10,104	0.00%
2020/07/01	1	67.90	0	0.00	68.00	1	9,887	0.01%
2020/06/30	1	67.40	0	0.00	67.60	1	9,908	0.01%
2020/06/24	1	68.00	15	67.93	68.00	-14	10,071	-0.14%
2020/06/23	1	67.40	0	0.00	67.80	1	10,170	0.01%
2020/06/22	0	0.00	6.3	68.09	68.20	-6.3	10,310	-0.06%
2020/06/19	4	67.60	0	0.00	68.20	4	10,480	0.04%
2020/06/18	0	0.00	1	67.20	67.50	-1	10,454	-0.01%
2020/06/11	1	66.90	0	0.00	66.50	1	11,576	0.01%
2020/06/09	0	0.00	10	66.50	66.20	-10	11,883	-0.08%
2020/06/08	3	68.00	0	0.00	68.00	3	12,024	0.02%
2020/06/05	2	67.95	12	67.96	68.20	-10	11,980	-0.08%
2020/06/04	10	67.30	4	66.70	66.80	6	11,922	0.05%
2020/06/03	1	65.40	3	66.10	66.50	-2	12,037	-0.02%
2020/06/02	1	63.00	0	0.00	63.50	1	11,846	0.01%
2020/06/01	2	62.70	1	62.90	62.80	1	11,862	0.01%
2020/05/27	10	61.30	0	0.00	61.00	10	11,656	0.09%
2020/05/26	1	61.40	0	0.00	61.40	1	11,723	0.01%
2020/05/22	1	62.00	0	0.00	61.30	1	11,709	0.01%
2020/05/19	3	61.93	0	0.00	62.20	3	11,304	0.03%
2020/05/18	6	62.80	0	0.00	62.60	6	11,249	0.05%
2020/05/14	10	67.15	0	0.00	66.50	10	11,200	0.09%
2020/05/11	0	0.00	1	69.20	68.90	-1	11,207	-0.01%
2020/05/08	1	68.10	2	67.75	67.60	-1	11,212	-0.01%
2020/05/07	2	65.75	1	66.40	66.20	1	11,275	0.01%
2020/05/06	1	64.60	0	0.00	64.40	1	11,311	0.01%
2020/05/05	0	0.00	1	65.40	65.00	-1	11,260	-0.01%
2020/05/04	0	0.00	0	64.50	64.40	0	11,292	0.00%
2020/04/29	1	65.30	0	0.00	65.30	1	11,365	0.01%
2020/04/27	0	0.00	1	64.80	65.30	-1	11,653	-0.01%
2020/04/22	1	62.00	1	62.60	62.60	0	11,688	0.00%
2020/04/21	1	63.80	0	0.00	63.10	1	11,654	0.01%
2020/04/20	1	64.90	0	0.00	65.50	1	11,622	0.01%
2020/04/17	1	65.70	1	66.40	66.80	0	11,566	0.00%
2020/04/15	0	0.00	1	66.00	65.50	-1	11,416	-0.01%
2020/04/14	1	65.20	0	0.00	65.00	1	11,362	0.01%
2020/04/10	0.9	62.00	0	0.00	61.50	0.9	11,466	0.01%
2020/04/09	0	0.00	1	62.90	62.20	-1	11,485	-0.01%
2020/04/08	1	62.50	1	62.40	62.00	0	11,471	0.00%
2020/04/06	1	58.60	1.3	58.28	58.80	-0.3	11,236	0.00%
2020/04/01	4	57.20	0	0.00	57.20	4	11,185	0.04%
2020/03/31	6	59.98	6	58.95	58.60	0	11,129	0.00%
2020/03/27	0	0.00	2	59.95	59.80	-2	10,829	-0.02%
2020/03/26	1	59.60	0	0.00	59.80	1	10,723	0.01%
2020/03/25	1	58.60	3	59.20	58.90	-2	10,656	-0.02%
2020/03/23	0	0.00	2	51.00	51.00	-2	10,435	-0.02%
2020/03/20	6	52.23	2	53.00	54.20	4	10,359	0.04%
2020/03/19	1	49.95	0	0.00	50.20	1	10,011	0.01%
2020/03/18	0	0.00	2	57.30	55.50	-2	10,048	-0.02%
2020/03/17	3	58.20	1	57.80	57.70	2	10,224	0.02%
2020/03/16	0	0.00	1	60.10	59.30	-1	10,022	-0.01%
2020/03/13	1	59.40	1	61.20	61.00	0	9,798	0.00%
2020/03/12	0	0.00	1	63.80	62.70	-1	9,516	-0.01%
2020/03/11	1	68.80	1	67.50	67.30	0	9,733	0.00%
2020/03/10	1	67.40	0	0.00	68.00	1	9,658	0.01%
2020/03/06	11	71.40	2	71.50	71.50	9	9,420	0.10%
2020/03/05	9	73.66	0	0.00	73.60	9	9,344	0.10%
2020/03/04	0.1	72.40	1	72.50	72.50	-0.9	9,349	-0.01%
2020/03/03	3	71.57	1	72.50	72.50	2	9,314	0.02%
2020/02/27	1	71.30	0	0.00	71.30	1	9,246	0.01%
2020/02/20	0	0.00	2	75.40	75.60	-2	9,036	-0.02%
2020/02/19	2	77.20	0	0.00	76.40	2	9,065	0.02%
2020/02/18	1	75.10	1	75.30	75.60	0	8,985	0.00%
2020/02/12	0	0.00	9	77.39	77.50	-9	8,803	-0.10%
2020/02/11	1	76.40	0	0.00	76.20	1	8,754	0.01%
2020/02/07	7	75.21	2	75.30	74.80	5	8,701	0.06%
2020/02/06	0	0.00	1	76.20	77.90	-1	8,646	-0.01%
2020/02/05	3	75.17	2	75.00	74.80	1	8,659	0.01%
2020/02/04	1	73.50	1	73.70	73.70	0	8,637	0.00%
2020/02/03	0	0.00	1	72.80	72.80	-1	8,920	-0.01%
2020/01/31	1	74.40	1	74.00	74.60	0	8,719	0.00%
2020/01/30	0	0.00	0.5	74.20	74.10	-0.5	8,623	-0.01%
2020/01/20	0	0.00	1	79.00	79.00	-1	8,516	-0.01%
2020/01/17	0	0.00	2	79.00	79.30	-2	8,578	-0.02%
2020/01/16	2	79.05	2	79.05	79.30	0	8,546	0.00%
2020/01/15	3	81.17	1	81.70	81.10	2	8,523	0.02%
2020/01/14	1	81.10	3	81.20	81.20	-2	8,463	-0.02%
2020/01/13	0	0.00	7	79.30	80.70	-7	8,442	-0.08%
2020/01/10	0	0.00	2	79.20	79.60	-2	8,495	-0.02%
2020/01/09	1	80.20	1	79.90	79.80	0	8,521	0.00%
2020/01/08	1	77.40	1	78.00	77.40	0	8,510	0.00%
2020/01/07	7	78.24	0	0.00	78.70	7	8,542	0.08%
2020/01/06	1	80.00	0	0.00	78.70	1	8,755	0.01%
2020/01/03	1	81.00	2	82.30	81.80	-1	8,582	-0.01%
2020/01/02	2	83.80	0	0.00	82.80	2	8,527	0.02%
2019/12/31	0.1	83.20	0	0.00	83.20	0.1	8,480	0.00%
2019/12/27	2	85.10	5	84.86	85.20	-3	8,590	-0.03%
2019/12/26	2	84.00	2	83.10	83.50	0	8,570	0.00%
2019/12/25	0	0.00	7	84.47	83.90	-7	8,771	-0.08%
2019/12/24	0	0.00	1	84.90	84.80	-1	8,826	-0.01%
2019/12/23	2	84.70	3	85.20	85.40	-1	8,875	-0.01%
2019/12/19	6	84.40	1	84.30	84.30	5	8,871	0.06%
2019/12/16	1	84.40	0	0.00	84.10	1	8,840	0.01%
2019/12/13	8	87.13	12	85.85	85.20	-4	8,802	-0.05%
2019/12/12	6	83.15	11	83.50	84.60	-5	8,463	-0.06%
2019/12/11	2	80.40	0	0.00	80.40	2	8,097	0.02%
2019/12/09	1	79.30	0	0.00	80.00	1	8,131	0.01%
2019/12/06	3	82.17	8	81.29	79.70	-5	8,083	-0.06%
2019/12/05	2	76.00	0	0.00	76.80	2	7,592	0.03%
2019/11/28	5	77.10	1	77.10	77.00	4	7,783	0.05%
2019/11/21	1	76.80	1	77.50	77.60	0	7,774	0.00%
2019/11/19	1	79.00	0	0.00	79.00	1	7,789	0.01%
2019/11/11	0	0.00	7	77.84	78.00	-7	8,151	-0.09%
2019/11/08	5	78.40	4	79.00	78.30	1	8,226	0.01%
2019/11/07	3	79.90	0	0.00	79.70	3	8,241	0.04%
2019/11/01	1	79.70	0	0.00	80.00	1	8,352	0.01%
2019/10/31	2	80.00	2	79.40	79.50	0	8,472	0.00%
2019/10/23	0	0.00	1	78.70	78.60	-1	8,067	-0.01%
2019/10/18	0	0.00	1	77.70	78.00	-1	8,128	-0.01%
2019/10/17	0	0.00	0.5	77.00	77.40	-0.5	8,228	-0.01%
2019/10/15	10	77.45	17	76.68	76.80	-7	8,254	-0.08%
2019/10/14	1	77.00	3	76.63	76.80	-2	8,264	-0.02%
2019/10/09	1	73.20	3	72.67	72.40	-2	8,101	-0.02%
2019/10/08	0	0.00	1	73.50	74.00	-1	8,099	-0.01%
2019/10/07	0	0.00	6	73.33	73.40	-6	8,278	-0.07%
2019/10/04	4	72.20	0	0.00	72.80	4	8,355	0.05%
2019/10/03	2	72.80	0	0.00	72.30	2	8,300	0.02%
2019/10/01	0	0.00	3	72.60	73.50	-3	8,350	-0.04%
2019/09/25	13	70.91	0	0.00	71.30	13	8,390	0.15%
2019/09/17	1	73.20	0	0.00	73.10	1	8,568	0.01%
2019/09/05	0	0.00	2	71.90	72.00	-2	8,908	-0.02%
2019/09/04	0	0.00	5	70.98	71.30	-5	8,789	-0.06%
2019/09/03	3	69.83	1	69.70	69.50	2	8,737	0.02%
2019/08/27	1	68.80	1	69.00	69.00	0	8,869	0.00%
2019/08/23	1	70.30	0.2	70.30	70.70	0.8	9,005	0.01%
2019/08/22	0	0.00	2	70.80	70.70	-2	9,030	-0.02%
2019/08/15	1	67.20	1	67.00	67.00	0	9,413	0.00%
2019/08/14	1.2	67.43	7	67.56	68.30	-5.8	9,544	-0.06%
2019/08/13	6	66.77	1	66.90	66.60	5	9,528	0.05%
2019/08/12	1	68.90	3	69.17	68.90	-2	9,513	-0.02%
2019/08/08	2	69.20	2	68.90	68.90	0	9,494	0.00%
2019/08/06	2.1	67.40	1	68.00	68.30	1.1	9,502	0.01%
2019/08/05	0	0.00	2	69.20	68.80	-2	9,329	-0.02%
2019/08/02	5	67.50	12	68.43	68.80	-7	9,263	-0.08%
2019/08/01	0	0.00	2	70.05	69.40	-2	9,148	-0.02%
2019/07/31	1	69.10	1	69.00	69.90	0	9,127	0.00%
2019/07/26	4	69.68	1	69.60	69.60	3	9,208	0.03%
2019/07/25	2	70.70	0	0.00	71.00	2	9,277	0.02%
2019/07/24	7	70.90	1	71.30	70.90	6	9,355	0.06%
2019/07/23	0	0.00	7	71.37	71.00	-7	9,462	-0.07%
2019/07/22	7	70.43	1	70.40	70.50	6	9,449	0.06%
2019/07/19	0	0.00	17	69.55	70.40	-17	9,486	-0.18%
2019/07/18	0	0.00	10	68.00	67.60	-10	9,468	-0.11%
2019/07/17	19	67.53	1	67.40	67.50	18	9,487	0.19%
2019/07/16	5	69.34	10	69.65	69.10	-5	9,416	-0.05%
2019/07/15	5	67.80	6	68.67	69.10	-1	9,449	-0.01%
2019/07/12	4	67.68	1	67.80	67.50	3	9,592	0.03%
2019/07/11	0	0.00	4	68.65	68.40	-4	10,008	-0.04%
2019/07/05	5	65.72	0	0.00	66.20	5	9,730	0.05%
2019/07/04	1	65.50	0.8	65.30	65.30	0.2	9,683	0.00%
2019/07/03	0	0.00	1	65.00	64.40	-1	9,581	-0.01%
2019/07/02	1	65.50	1	65.20	64.60	0	9,582	0.00%
2019/07/01	1	67.50	0	0.00	66.10	1	9,615	0.01%
2019/06/28	0	0.00	1	62.30	61.50	-1	9,809	-0.01%
2019/06/27	1	62.90	0	0.00	62.80	1	9,949	0.01%
2019/06/26	1.2	60.95	0	0.00	60.50	1.2	9,960	0.01%
2019/06/21	1	63.00	3	63.07	63.20	-2	10,262	-0.02%
2019/06/20	0	0.00	1	62.80	62.50	-1	10,219	-0.01%
2019/06/19	0	0.00	3	61.93	62.30	-3	10,393	-0.03%
2019/06/17	1	59.40	0	0.00	58.40	1	10,296	0.01%
2019/06/14	2.1	60.19	0	0.00	60.00	2.1	10,305	0.02%
2019/06/13	0	0.00	1	60.20	60.60	-1	10,283	-0.01%
2019/06/12	4	60.30	4	60.60	60.50	0	10,412	0.00%
2019/06/10	1	60.00	0	0.00	59.90	1	10,344	0.01%
2019/06/05	0	0.00	1	60.10	60.00	-1	10,363	-0.01%
2019/06/04	1	59.20	0	0.00	59.00	1	10,403	0.01%
2019/06/03	10	59.30	10	59.80	60.00	0	10,359	0.00%
2019/05/29	1	57.80	1	58.30	58.40	0	10,248	0.00%
2019/05/27	0	0.00	10	58.40	58.70	-10	10,310	-0.10%
2019/05/23	12	60.42	12	61.28	58.30	0	10,236	0.00%
2019/05/22	1	63.20	0	0.00	62.90	1	9,971	0.01%
2019/05/21	3	63.07	1	62.60	62.60	2	9,963	0.02%
2019/05/17	10	68.40	0	0.00	65.60	10	9,654	0.10%
2019/05/16	10	67.20	11	68.14	68.50	-1	9,537	-0.01%
2019/05/15	1	67.80	10	67.80	68.00	-9	9,479	-0.09%
2019/05/14	1	67.20	1	66.90	66.80	0	9,451	0.00%
2019/05/10	2	69.00	2	70.10	68.80	0	9,428	0.00%
2019/05/09	5	69.48	6	69.47	69.40	-1	9,431	-0.01%
2019/05/08	1	69.80	2	70.25	70.00	-1	9,355	-0.01%
2019/05/06	2	69.60	0	0.00	71.40	2	9,312	0.02%
2019/05/03	1	71.90	0	0.00	72.00	1	9,211	0.01%
2019/05/02	3.1	71.38	0	0.00	70.70	3.1	9,077	0.03%
2019/04/29	3	72.23	0	0.00	71.60	3	8,846	0.03%
2019/04/26	12	73.04	6	73.40	73.10	6	8,692	0.07%
2019/04/25	3	72.47	10	74.40	73.60	-7	8,641	-0.08%
2019/04/24	8	73.27	0	0.00	73.10	8	8,561	0.09%
2019/04/23	2	73.80	2	74.30	74.30	0	8,439	0.00%
2019/04/22	0	74.60	2	75.50	75.00	-2	8,378	-0.02%
2019/04/19	2	73.50	0	0.00	75.50	2	8,333	0.02%
2019/04/18	2	74.30	1	76.30	74.10	1	8,182	0.01%
2019/04/17	10	74.04	23	74.47	75.20	-13	8,000	-0.16%
2019/04/16	0	0.00	1	71.10	71.00	-1	7,571	-0.01%
2019/04/15	1	70.50	1	71.00	71.00	0	7,643	0.00%
2019/04/12	10	70.75	0	0.00	69.70	10	7,682	0.13%
2019/04/10	0	0.00	6.1	71.35	71.80	-6.1	7,888	-0.08%
2019/04/09	0	0.00	3	71.00	70.80	-3	7,839	-0.04%
2019/04/08	6	70.65	0	0.00	70.60	6	7,828	0.08%
2019/04/03	5	70.60	15	71.07	70.80	-10	7,723	-0.13%
2019/04/02	21	70.55	17	71.25	70.60	4	7,607	0.05%
2019/04/01	3	68.90	5	68.94	68.70	-2	7,262	-0.03%
2019/03/29	0	0.00	2	67.70	67.50	-2	7,033	-0.03%
2019/03/27	3	68.90	3	68.60	68.40	0	7,012	0.00%
2019/03/26	4	67.03	4	67.27	67.50	0	6,729	0.00%
2019/03/25	4	64.48	3	64.70	65.00	1	6,562	0.02%
2019/03/20	2	63.30	1	62.80	63.00	1	6,223	0.02%
2019/03/18	1	62.00	0	0.00	62.70	1	6,069	0.02%
2019/03/08	1	63.70	1	64.10	63.50	0	6,254	0.00%
2019/03/06	1	63.70	1	64.00	64.00	0	6,505	0.00%
2019/03/04	2	62.05	1	62.30	63.80	1	6,652	0.02%
2019/02/26	0	0.00	3	64.33	64.50	-3	6,364	-0.05%
2019/02/25	0	0.00	2	61.45	62.00	-2	6,185	-0.03%
2019/02/21	3	59.47	1	59.90	59.90	2	6,438	0.03%
2019/02/20	1	59.90	1	59.60	60.40	0	6,453	0.00%
2019/02/19	1	58.70	1	59.00	58.60	0	6,429	0.00%
2019/02/15	0	58.90	0	0.00	58.90	0	6,520	0.00%
2019/02/14	0	58.90	0	0.00	58.80	0	6,611	0.00%
2019/02/13	1	59.50	0	0.00	59.60	1	6,630	0.02%
2019/02/12	0	0.00	1	58.60	60.30	-1	6,620	-0.02%
2019/02/11	2	59.45	0	0.00	58.80	2	6,641	0.03%
2019/01/29	2	59.80	2.5	60.14	59.90	-0.5	6,593	-0.01%
2019/01/24	0.3	58.50	0	0.00	58.70	0.3	6,582	0.00%
2019/01/17	0.1	58.00	0	0.00	58.10	0.1	6,967	0.00%
2019/01/16	0.2	58.40	0	0.00	58.60	0.2	7,031	0.00%
2019/01/04	0	0.00	2	55.20	55.20	-2	7,246	-0.03%
2018/12/24	0	0.00	2.6	58.12	58.10	-2.6	7,704	-0.03%
2018/12/19	0.1	59.80	0	0.00	60.30	0.1	7,768	0.00%
2018/12/17	0	0.00	1	60.60	60.30	-1	7,880	-0.01%
2018/12/13	0	0.00	1	60.50	60.50	-1	7,921	-0.01%
2018/12/12	1	59.30	1	60.50	60.00	0	7,921	0.00%
2018/12/06	1	60.60	2	59.70	59.70	-1	7,958	-0.01%
2018/12/05	1	62.80	1.1	63.18	62.80	-0.1	7,815	0.00%
2018/12/04	1	64.20	1	64.10	64.60	0	7,838	0.00%
2018/12/03	1	64.90	1	63.50	64.50	0	7,809	0.00%
2018/11/30	0	0.00	4	62.20	62.40	-4	7,672	-0.05%
2018/11/28	3	61.00	2	60.90	62.50	1	7,288	0.01%
2018/11/27	0	0.00	2	57.75	58.00	-2	7,017	-0.03%
2018/11/23	3	56.60	0	0.00	56.40	3	6,968	0.04%
2018/11/22	0	0.00	2	56.50	56.50	-2	6,958	-0.03%
2018/11/21	2	56.70	0	0.00	56.60	2	6,904	0.03%
2018/11/20	1	58.60	1	57.80	57.60	0	6,686	0.00%
2018/11/19	1	59.80	0	0.00	59.70	1	6,557	0.02%
2018/11/16	0	0.00	1	60.00	60.30	-1	6,541	-0.02%
2018/11/14	0	0.00	1	59.50	59.50	-1	6,473	-0.02%
2018/11/13	1	59.80	0	0.00	59.50	1	6,465	0.02%
2018/11/07	0	0.00	0.5	61.20	61.20	-0.5	6,456	-0.01%
2018/11/06	1	61.20	0	0.00	61.60	1	6,501	0.02%
2018/11/05	0	0.00	1	61.70	62.40	-1	6,529	-0.02%
2018/10/31	3	61.03	2	62.40	62.40	1	6,676	0.01%
2018/10/25	0	0.00	2	60.60	60.60	-2	6,565	-0.03%
2018/10/24	0	0.00	1	61.30	62.20	-1	6,781	-0.01%
2018/10/23	2	61.45	0	0.00	61.90	2	7,046	0.03%
2018/10/19	1	61.30	1	61.00	62.40	0	7,181	0.00%
2018/10/17	0	0.00	1	64.80	65.00	-1	7,089	-0.01%
2018/10/15	5	63.70	5	63.60	63.30	0	7,290	0.00%
2018/10/12	3	63.37	4	62.83	63.70	-1	7,249	-0.01%
2018/10/11	3	61.93	0.5	62.20	61.80	2.5	7,236	0.03%
2018/10/08	1	70.10	0	0.00	69.70	1	6,754	0.01%
2018/10/05	0.1	71.20	3	71.60	70.70	-2.9	6,736	-0.04%
2018/10/04	2	73.25	0	0.00	73.10	2	6,728	0.03%
2018/10/03	0	0.00	1	75.60	75.40	-1	6,665	-0.02%
2018/10/02	3	74.83	2	75.20	74.90	1	6,633	0.02%
2018/10/01	1	76.30	0	0.00	74.90	1	6,591	0.02%
2018/09/28	0	0.00	3	75.00	74.50	-3	6,556	-0.05%
2018/09/10	0	0.00	4	70.33	69.60	-4	7,100	-0.06%
2018/09/06	1	73.10	0	0.00	72.50	1	7,379	0.01%
2018/09/04	2	74.20	3	74.33	73.90	-1	7,585	-0.01%
2018/09/03	2	74.40	2	75.10	74.30	0	7,728	0.00%
2018/08/30	1	74.50	1	75.30	74.30	0	7,859	0.00%
2018/08/29	0	0.00	1	74.30	74.80	-1	7,911	-0.01%
2018/08/28	0	0.00	1	73.70	73.90	-1	7,943	-0.01%
2018/08/20	0.1	73.20	1	72.70	73.20	-0.9	8,311	-0.01%
2018/08/16	5	73.50	0	0.00	73.10	5	8,322	0.06%
2018/08/15	2	73.40	1	74.00	73.10	1	8,316	0.01%
2018/08/13	2	76.10	0	0.00	74.60	2	8,316	0.02%
2018/08/10	2	76.00	0	0.00	76.70	2	8,256	0.02%
2018/08/09	1	78.50	0	78.10	78.50	1	8,283	0.01%
2018/08/08	0	0.00	2	78.30	78.40	-2	8,252	-0.02%
2018/08/07	0.2	77.20	1	77.50	77.40	-0.8	8,249	-0.01%
2018/08/03	1.3	76.94	0	0.00	77.30	1.3	8,359	0.01%
2018/08/02	5	76.82	0	0.00	76.60	5	8,462	0.06%
2018/08/01	1	77.90	0	0.00	78.00	1	8,496	0.01%
2018/07/31	6	77.18	0	0.00	78.40	6	8,534	0.07%
2018/07/30	13	78.52	7	78.69	78.50	6	8,504	0.07%
2018/07/27	1	72.60	1.1	74.39	74.60	-0.1	8,500	0.00%
2018/07/26	0	0.00	1	70.80	71.20	-1	8,623	-0.01%
2018/07/24	0	0.00	0.6	70.60	70.70	-0.6	9,593	-0.01%
2018/07/23	1	70.00	0	0.00	70.00	1	9,653	0.01%
2018/07/20	2	73.35	2	70.60	70.60	0	9,641	0.00%
2018/07/16	2	71.20	0	0.00	71.10	2	9,732	0.02%
2018/07/12	0	0.00	0.1	70.60	70.70	-0.1	9,900	0.00%
2018/07/06	0	0.00	5	69.42	68.80	-5	10,266	-0.05%
2018/06/27	0	0.00	7	72.10	70.80	-7	10,797	-0.06%
2018/06/20	0	0.00	2	71.50	72.10	-2	11,268	-0.02%
2018/06/15	2	73.95	1	74.40	74.40	1	11,055	0.01%
2018/06/14	2	75.05	0	0.00	74.50	2	10,832	0.02%
2018/06/13	0	0.00	1	76.00	75.60	-1	10,810	-0.01%
2018/06/12	2	75.35	12	75.30	75.60	-10	10,907	-0.09%
2018/06/11	0	0.00	0.5	76.20	76.10	-0.5	10,767	0.00%
2018/06/06	0	0.00	1	77.80	77.60	-1	10,931	-0.01%
2018/06/05	1	76.90	0	0.00	76.80	1	11,093	0.01%
2018/06/01	0	0.00	10	75.70	76.00	-10	11,445	-0.09%
2018/05/31	0	0.00	4	75.70	76.00	-4	11,693	-0.03%
2018/05/30	1	75.10	3	75.20	75.30	-2	11,569	-0.02%
2018/05/29	0	0.00	1	78.60	78.10	-1	11,440	-0.01%
2018/05/28	0	0.00	1	78.20	78.20	-1	11,864	-0.01%
2018/05/24	4	78.15	0	0.00	78.10	4	12,755	0.03%
2018/05/23	1	78.70	0	0.00	78.50	1	13,228	0.01%
2018/05/21	3	80.30	2	79.90	79.80	1	14,317	0.01%
2018/05/18	2	79.00	0	0.00	78.70	2	14,837	0.01%
2018/05/17	2	78.30	0	0.00	77.80	2	15,587	0.01%
2018/05/14	1	80.70	0	0.00	79.80	1	18,193	0.01%
2018/05/09	2	76.90	0	0.00	77.20	2	22,340	0.01%
2018/05/07	12	79.90	1	79.10	79.00	11	27,009	0.04%
2018/05/04	6	79.07	0	0.00	80.20	6	29,040	0.02%
2018/05/03	1	73.80	2	75.40	75.10	-1	30,842	0.00%
2018/05/02	57	80.29	55	78.08	75.70	2	36,334	0.01%
2018/04/30	30	81.53	29	80.32	80.30	1	38,764	0.00%