日月光投控 (3711)-元富-高雄券商分點個股進出

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
157.5
漲跌
▼3.5
漲幅
-2.17%
成交量
23,461張
產業
上市半導體類股
1704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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	2	158.50	0	0.00	157.50	2	16,196	0.01%
2024/12/19	0	0.00	0.3	160.00	161.00	-0.3	16,096	0.00%
2024/12/18	0.1	161.50	2.2	161.84	161.00	-2.1	16,522	-0.01%
2024/12/17	2.2	158.01	0	159.50	158.00	2.2	16,762	0.01%
2024/12/16	0	0.00	2	161.74	160.50	-2	17,045	-0.01%
2024/12/12	0	0.00	2	157.50	157.00	-2	17,079	-0.01%
2024/12/10	2	158.25	3.3	158.04	158.00	-1.3	17,122	-0.01%
2024/12/09	1	159.01	0.3	160.00	160.00	0.7	17,133	0.00%
2024/12/06	0	0.00	8.6	160.09	159.50	-8.6	17,229	-0.05%
2024/12/05	0.1	157.00	8.5	158.29	157.50	-8.4	17,040	-0.05%
2024/12/04	1	156.50	2	155.50	158.00	-1	16,898	-0.01%
2024/12/03	3	155.83	14	156.21	155.00	-11	16,937	-0.06%
2024/12/02	0.3	153.50	2	155.00	154.50	-1.7	16,757	-0.01%
2024/11/29	8	150.00	1	151.00	151.50	7	16,722	0.04%
2024/11/28	10.1	147.61	0	0.00	147.00	10.1	16,745	0.06%
2024/11/27	13.1	152.41	2	151.25	150.50	11.1	16,635	0.07%
2024/11/26	0.1	155.00	0	0.00	155.00	0.1	16,586	0.00%
2024/11/25	0	0.00	4	158.00	156.00	-4	16,596	-0.02%
2024/11/22	2	156.50	5	157.00	156.50	-3	16,627	-0.02%
2024/11/21	6	152.00	0	0.00	153.50	6	16,684	0.04%
2024/11/19	4	154.63	17.1	155.00	154.50	-13.1	16,668	-0.08%
2024/11/18	10	151.75	5	153.10	151.50	5	16,422	0.03%
2024/11/15	0	0.00	6	157.50	155.00	-6	16,326	-0.04%
2024/11/14	12.3	153.24	1	154.00	154.00	11.3	16,224	0.07%
2024/11/13	8	159.94	16	159.88	157.00	-8	16,166	-0.05%
2024/11/12	4	153.38	3	153.67	152.50	1	16,077	0.01%
2024/11/11	2.1	156.88	1	158.50	157.50	1.1	16,030	0.01%
2024/11/08	3	157.67	1	156.50	155.50	2	16,223	0.01%
2024/11/07	1.1	153.36	2.2	156.73	156.00	-1.1	16,379	-0.01%
2024/11/06	0	0.00	3	153.83	152.00	-3	16,491	-0.02%
2024/11/05	6.1	149.08	1.2	149.92	150.00	4.9	16,719	0.03%
2024/11/04	4.1	152.61	6	154.00	152.50	-1.9	16,910	-0.01%
2024/11/01	24	150.21	1	153.50	154.00	23	17,210	0.13%
2024/10/30	6.1	158.49	1	160.00	157.00	5.1	17,142	0.03%
2024/10/29	4.1	157.61	0	0.00	158.50	4.1	17,163	0.02%
2024/10/28	1.1	162.82	1	160.50	161.00	0.1	17,215	0.00%
2024/10/25	0	0.00	10.7	161.73	162.00	-10.7	17,371	-0.06%
2024/10/24	4.1	160.49	0	0.00	159.00	4.1	17,585	0.02%
2024/10/23	4	161.50	0	0.00	161.50	4	18,232	0.02%
2024/10/22	5	161.50	6	163.25	164.00	-1	18,330	-0.01%
2024/10/21	12.2	161.97	0.2	163.50	161.50	12	18,445	0.07%
2024/10/18	20.1	166.29	7	170.21	163.50	13.1	18,603	0.07%
2024/10/17	1	163.50	2.1	164.24	165.50	-1.1	18,420	-0.01%
2024/10/16	11.7	165.13	5	166.70	165.00	6.7	18,617	0.04%
2024/10/15	1	161.00	30.6	165.49	168.50	-29.6	18,292	-0.16%
2024/10/14	1	157.50	10	158.80	158.00	-9	18,007	-0.05%
2024/10/11	0	0.00	11	154.95	155.00	-11	18,483	-0.06%
2024/10/09	2	153.50	0	155.00	154.00	2	18,715	0.01%
2024/10/08	2.1	152.26	0.2	153.00	153.00	1.9	18,777	0.01%
2024/10/07	1	155.00	2	153.75	155.00	-1	19,017	-0.01%
2024/10/04	1	150.00	1	153.00	151.00	0	18,968	0.00%
2024/10/01	3.1	151.69	0	0.00	151.50	3.1	18,783	0.02%
2024/09/30	10	153.90	0.1	155.50	151.00	9.9	18,793	0.05%
2024/09/27	11.2	160.72	2.5	160.90	159.00	8.6	18,716	0.05%
2024/09/26	4	159.63	18.3	161.24	162.50	-14.3	18,683	-0.08%
2024/09/25	6.1	157.07	6.1	157.32	158.50	0	18,619	0.00%
2024/09/24	5.1	153.74	1.1	154.52	157.00	4.1	18,502	0.02%
2024/09/23	2	154.00	5	155.60	157.00	-3	18,399	-0.02%
2024/09/20	0	0.00	5.2	155.40	154.50	-5.2	18,360	-0.03%
2024/09/19	7.3	149.81	1.1	150.48	152.00	6.3	18,094	0.03%
2024/09/18	8	152.63	1	151.00	152.50	7	17,862	0.04%
2024/09/16	5.1	153.96	15.1	154.57	154.00	-10	17,626	-0.06%
2024/09/13	1.2	147.07	1.1	147.00	147.00	0.1	17,421	0.00%
2024/09/12	0	0.00	6.1	147.98	147.50	-6.1	17,578	-0.03%
2024/09/11	4	141.63	0	0.00	142.00	4	17,538	0.02%
2024/09/10	1.1	144.09	4	144.75	144.50	-2.9	17,489	-0.02%
2024/09/09	2	141.25	0	0.00	142.00	2	17,437	0.01%
2024/09/06	4.4	143.14	0	0.00	141.50	4.4	17,407	0.02%
2024/09/05	5.9	144.75	2	144.50	143.50	3.9	17,435	0.02%
2024/09/04	9.1	144.07	0	0.00	143.50	9.1	17,477	0.05%
2024/09/03	2	151.77	2	152.00	151.50	0	17,259	0.00%
2024/09/02	3	153.00	3	152.67	153.00	0	17,333	0.00%
2024/08/30	1.1	152.55	2	155.00	153.50	-0.9	17,405	-0.01%
2024/08/29	0	152.00	3	152.83	152.00	-3	17,401	-0.02%
2024/08/28	1.3	151.26	4.2	150.55	152.00	-2.9	17,438	-0.02%
2024/08/27	1	146.00	0	0.00	147.00	1	17,834	0.01%
2024/08/26	2	150.50	0	0.00	148.00	2	17,942	0.01%
2024/08/23	5	147.70	1	150.50	150.50	4	17,886	0.02%
2024/08/22	4	150.13	1	150.00	150.00	3	17,786	0.02%
2024/08/21	2.1	152.33	1	153.50	152.50	1.1	17,831	0.01%
2024/08/20	1	154.01	1.4	155.00	155.00	-0.4	17,751	0.00%
2024/08/19	0.1	153.50	3	153.33	154.00	-2.9	17,867	-0.02%
2024/08/16	3.2	155.11	8	154.94	153.50	-4.8	17,810	-0.03%
2024/08/15	9	152.50	0	152.00	151.00	9	17,706	0.05%
2024/08/14	3.3	154.64	13.4	155.83	156.00	-10.1	17,529	-0.06%
2024/08/13	1.2	148.17	5	150.20	149.00	-3.8	17,262	-0.02%
2024/08/12	5.1	148.40	5.6	149.41	148.50	-0.5	17,198	0.00%
2024/08/09	11.2	143.59	20.6	145.32	145.50	-9.4	17,049	-0.05%
2024/08/08	10	138.10	5	139.20	138.00	5	16,801	0.03%
2024/08/07	8.2	142.41	2	145.50	145.50	6.2	16,624	0.04%
2024/08/06	6.1	133.32	5	134.80	137.50	1.1	16,422	0.01%
2024/08/05	8.1	130.33	1.1	130.00	130.00	7	16,083	0.04%
2024/08/02	21.4	145.40	6	143.75	143.50	15.4	15,736	0.10%
2024/08/01	2	153.75	2	154.25	153.50	0	15,465	0.00%
2024/07/31	11.1	150.82	6	151.50	150.00	5.1	15,372	0.03%
2024/07/30	10	152.55	9	151.39	155.50	1	15,203	0.01%
2024/07/29	12	154.79	8.3	153.98	153.50	3.7	15,140	0.02%
2024/07/26	37.6	155.65	0	0.00	155.50	37.6	14,961	0.25%
2024/07/23	0.1	170.50	7	172.29	172.50	-6.9	14,317	-0.05%
2024/07/22	6.1	164.91	1	165.00	164.00	5.1	14,249	0.04%
2024/07/19	16	170.69	3.2	172.58	171.00	12.9	14,119	0.09%
2024/07/18	32.2	174.75	5	176.40	176.00	27.2	13,888	0.20%
2024/07/17	9.2	182.88	14	184.43	182.50	-4.8	13,690	-0.04%
2024/07/16	1	178.50	0	0.00	179.00	1	13,505	0.01%
2024/07/15	3	177.83	4	179.88	179.50	-1	13,869	-0.01%
2024/07/12	13.3	177.76	4.1	181.94	177.50	9.2	13,899	0.07%
2024/07/11	3.1	185.40	10	185.50	193.50	-6.9	13,354	-0.05%
2024/07/10	11	180.09	13.1	179.98	179.50	-2.1	13,278	-0.02%
2024/07/09	5	174.70	13.2	178.24	180.00	-8.1	13,307	-0.06%
2024/07/08	5	172.20	9	171.89	172.50	-4	13,130	-0.03%
2024/07/05	2	166.75	4.1	167.10	168.50	-2.1	13,208	-0.02%
2024/07/04	1	165.00	6	164.67	166.00	-5	13,382	-0.04%
2024/07/03	0	0.00	1	163.00	160.50	-1	13,404	-0.01%
2024/07/02	23.2	160.07	0	0.00	159.00	23.2	13,387	0.17%
2024/07/01	6.1	163.77	0	0.00	164.50	6.1	13,213	0.05%
2024/06/28	9	168.78	1	170.50	168.50	8	13,141	0.06%
2024/06/27	1.1	171.00	2	170.50	172.00	-0.9	13,277	-0.01%
2024/06/26	2	170.75	0	0.00	172.50	2	13,583	0.01%
2024/06/25	5	165.91	2	168.75	169.00	3	13,590	0.02%
2024/06/24	2	174.00	2	173.50	172.50	0	13,557	0.00%
2024/06/21	1.6	174.40	1.1	174.55	174.50	0.6	13,558	0.00%
2024/06/20	4.5	178.33	0.1	178.00	178.00	4.4	13,479	0.03%
2024/06/19	2	179.00	24.6	178.24	179.00	-22.6	13,510	-0.17%
2024/06/17	3	165.50	8	166.88	167.00	-5	13,519	-0.04%
2024/06/14	7	164.14	1	166.00	166.00	6	13,685	0.04%
2024/06/13	1	164.00	4.1	167.06	164.00	-3.1	13,837	-0.02%
2024/06/12	0	0.00	4.2	162.12	162.50	-4.2	14,056	-0.03%
2024/06/11	1	158.00	1	160.00	160.00	0	14,157	0.00%
2024/06/06	0	0.00	4	160.63	160.00	-4	14,415	-0.03%
2024/06/05	13	157.15	0	0.00	157.00	13	14,657	0.09%
2024/06/04	10	158.90	1.1	160.00	159.50	8.9	15,680	0.06%
2024/06/03	2	158.00	5.1	161.19	161.00	-3.1	16,185	-0.02%
2024/05/31	2	158.75	0	0.00	157.00	2	16,247	0.01%
2024/05/30	10	158.05	0.7	158.88	158.50	9.4	15,906	0.06%
2024/05/29	1	163.00	0	0.00	163.00	1	15,875	0.01%
2024/05/28	1	164.00	6	163.92	164.00	-5	15,854	-0.03%
2024/05/27	3	164.33	9.2	164.46	165.50	-6.2	15,897	-0.04%
2024/05/24	0	0.00	1.3	159.60	159.50	-1.3	15,797	-0.01%
2024/05/23	0	0.00	26.3	160.44	161.50	-26.3	15,761	-0.17%
2024/05/22	0.2	155.50	3.1	156.11	155.50	-3	15,709	-0.02%
2024/05/21	2	154.00	10	154.00	154.00	-8	15,712	-0.05%
2024/05/20	7	150.93	0.1	152.00	152.00	6.9	15,674	0.04%
2024/05/17	1	149.00	3	150.83	151.50	-2	15,727	-0.01%
2024/05/16	2	151.26	0	0.00	150.00	2	15,733	0.01%
2024/05/15	0	0.00	10.6	153.08	151.00	-10.6	15,934	-0.07%
2024/05/13	4	148.75	0	0.00	148.00	4	16,077	0.02%
2024/05/10	2	152.00	4.2	151.52	151.50	-2.2	16,159	-0.01%
2024/05/09	6	148.58	1.5	148.00	148.00	4.5	16,132	0.03%
2024/05/07	1	150.50	9	150.56	151.00	-8	16,059	-0.05%
2024/05/06	4	147.63	1	148.00	148.00	3	15,944	0.02%
2024/05/03	0	147.50	2	147.75	148.00	-2	15,890	-0.01%
2024/05/02	4.6	143.76	0	0.00	144.50	4.6	15,863	0.03%
2024/04/30	1	147.50	2	148.00	148.00	-1	15,687	-0.01%
2024/04/29	1.1	147.00	7	146.57	147.00	-6	15,651	-0.04%
2024/04/26	3	143.67	0	0.00	142.50	3	15,766	0.02%
2024/04/25	5	144.10	0	0.00	145.00	5	15,906	0.03%
2024/04/24	6	148.50	2	148.50	148.00	4	15,903	0.03%
2024/04/23	1	147.50	2	149.75	145.00	-1	15,923	-0.01%
2024/04/22	2	144.25	6	143.50	144.50	-4	15,893	-0.03%
2024/04/19	10.1	146.63	0	146.50	146.00	10.1	15,731	0.06%
2024/04/18	7	152.07	0	0.00	151.00	7	15,212	0.05%
2024/04/17	3.1	155.13	0	155.50	156.00	3.1	14,996	0.02%
2024/04/16	5.2	155.31	1.2	153.92	153.00	4	14,969	0.03%
2024/04/15	4	157.00	2.1	160.84	160.00	1.9	14,828	0.01%
2024/04/12	0.2	159.00	5	160.30	160.50	-4.8	14,705	-0.03%
2024/04/11	0	0.00	1	157.50	159.00	-1	14,657	-0.01%
2024/04/10	1	158.50	13	158.08	158.50	-12	14,551	-0.08%
2024/04/09	1	153.00	4	155.00	156.00	-3	14,659	-0.02%
2024/04/08	2	153.00	1	157.00	153.00	1	14,652	0.01%
2024/04/03	2	153.50	2.1	152.07	154.50	-0.1	14,578	0.00%
2024/04/02	0.1	153.00	3	154.17	153.50	-2.9	14,453	-0.02%
2024/04/01	25.6	152.80	0	0.00	150.00	25.6	14,286	0.18%
2024/03/29	2	154.00	19.1	159.58	161.00	-17.1	13,941	-0.12%
2024/03/28	1.1	154.09	1	152.50	155.00	0.1	13,494	0.00%
2024/03/27	6.1	153.92	0	0.00	154.00	6.1	13,384	0.05%
2024/03/26	3	154.33	3.2	155.09	157.00	-0.2	13,292	0.00%
2024/03/25	6	156.08	0	0.00	157.50	6	13,340	0.04%
2024/03/22	4.1	158.26	1.7	159.25	159.00	2.4	13,323	0.02%
2024/03/21	2.1	157.57	4	159.25	160.00	-1.9	13,302	-0.01%
2024/03/20	9.1	158.67	0	0.00	156.50	9.1	13,282	0.07%
2024/03/19	1	158.01	6.3	158.79	160.00	-5.3	13,259	-0.04%
2024/03/18	0	0.00	7	156.71	158.00	-7	13,069	-0.05%
2024/03/15	2	154.00	3	153.17	153.00	-1	12,944	-0.01%
2024/03/14	9	153.45	0	0.00	154.00	9	12,704	0.07%
2024/03/13	1	158.00	1.6	157.30	158.50	-0.6	12,692	-0.01%
2024/03/12	2.3	155.48	7	156.71	157.50	-4.7	12,545	-0.04%
2024/03/11	11	155.00	0	0.00	154.00	11	12,451	0.09%
2024/03/08	18	165.67	14.5	165.98	159.50	3.5	12,209	0.03%
2024/03/07	5	155.10	8.4	158.25	163.50	-3.4	11,149	-0.03%
2024/03/06	2	147.75	4	147.75	149.00	-2	10,595	-0.02%
2024/03/05	2	143.75	10	144.25	144.50	-8	10,633	-0.08%
2024/03/04	0	139.50	12.2	141.53	141.50	-12.2	10,639	-0.11%
2024/03/01	3.3	138.93	0	0.00	138.00	3.3	10,599	0.03%
2024/02/27	2	138.25	0	0.00	138.00	2	10,500	0.02%
2024/02/26	3	140.67	1.2	141.83	141.50	1.8	10,443	0.02%
2024/02/23	4	140.50	25.1	141.18	141.50	-21.1	10,443	-0.20%
2024/02/22	1	138.50	0	0.00	138.50	1	10,550	0.01%
2024/02/21	0	0.00	3.9	137.12	137.50	-3.9	10,523	-0.04%
2024/02/20	2	136.00	2	137.00	137.00	0	10,534	0.00%
2024/02/19	7	136.00	0	0.00	136.00	7	10,552	0.07%
2024/02/16	12	137.08	29.1	141.66	137.00	-17.1	10,799	-0.16%
2024/02/15	1	134.51	73.2	135.06	135.50	-72.2	10,676	-0.68%
2024/02/05	50	127.00	0	0.00	130.00	50	10,851	0.46%
2024/02/02	23.1	129.92	3	130.00	129.50	20.1	10,754	0.19%
2024/02/01	3	134.00	1	132.50	133.00	2	10,571	0.02%
2024/01/31	0	0.00	2	136.00	136.00	-2	10,429	-0.02%
2024/01/29	4	137.00	0	0.00	137.00	4	10,540	0.04%
2024/01/25	0	0.00	12	136.13	137.00	-12	10,680	-0.11%
2024/01/23	0	0.00	1	134.50	134.50	-1	10,790	-0.01%
2024/01/22	1	132.00	12.2	133.57	134.50	-11.2	10,895	-0.10%
2024/01/19	0.2	130.50	8	130.63	131.00	-7.8	10,843	-0.07%
2024/01/18	0	0.00	3.4	126.60	127.00	-3.4	10,753	-0.03%
2024/01/15	0	125.50	0	0.00	125.50	0	10,726	0.00%
2024/01/11	1	125.00	0	0.00	125.50	1	11,097	0.01%
2024/01/10	0	126.00	0	0.00	126.50	0	11,322	0.00%
2024/01/08	1	127.00	3.5	126.14	126.00	-2.5	11,319	-0.02%
2024/01/05	0.1	126.00	0	0.00	126.50	0.1	11,354	0.00%
2024/01/03	24.1	127.73	0	0.00	126.50	24.1	11,651	0.21%
2024/01/02	3	133.99	1	133.00	133.50	2	11,332	0.02%
2023/12/29	6.1	134.00	1	133.50	135.00	5.1	11,292	0.04%
2023/12/28	1	134.50	3	135.00	135.50	-2	11,296	-0.02%
2023/12/27	0	0.00	4.1	133.63	133.50	-4.1	11,260	-0.04%
2023/12/25	0.1	131.00	0	0.00	131.00	0.1	11,265	0.00%
2023/12/22	7	130.14	0	0.00	131.50	7	11,380	0.06%
2023/12/21	1.1	130.00	0	0.00	130.00	1.1	11,504	0.01%
2023/12/20	0	0.00	1	131.50	131.50	-1	11,464	-0.01%
2023/12/19	3	130.00	0	0.00	131.50	3	11,367	0.03%
2023/12/15	5	131.30	1.2	132.50	131.00	3.8	11,408	0.03%
2023/12/14	0	0.00	15	133.17	133.50	-15	11,256	-0.13%
2023/12/13	1	129.00	5	130.00	130.00	-4	11,179	-0.04%
2023/12/12	4	129.88	3.2	130.43	129.50	0.8	11,294	0.01%
2023/12/11	0	130.00	4	131.00	131.00	-4	11,329	-0.04%
2023/12/08	0	0.00	7	129.36	129.50	-7	11,510	-0.06%
2023/12/07	4	127.38	0	0.00	126.50	4	11,493	0.03%
2023/12/06	2	128.00	2	129.00	129.00	0	11,598	0.00%
2023/12/05	3	128.00	4.1	129.36	129.50	-1.1	11,677	-0.01%
2023/12/04	0	0.00	8	129.88	130.00	-8	11,632	-0.07%
2023/12/01	1	127.00	5	128.50	128.00	-4	11,645	-0.03%
2023/11/30	2	127.00	0.8	127.00	128.00	1.2	11,645	0.01%
2023/11/29	0	0.00	8.2	127.28	127.00	-8.2	11,473	-0.07%
2023/11/28	1	125.50	0	0.00	125.50	1	11,316	0.01%
2023/11/27	0	0.00	3	127.50	126.00	-3	11,440	-0.03%
2023/11/21	0	0.00	8	126.50	127.00	-8	12,850	-0.06%
2023/11/20	0	0.00	0	124.66	124.00	0	12,782	0.00%
2023/11/17	1	124.50	62.1	125.50	125.50	-61.1	12,736	-0.48%
2023/11/15	0	125.50	7.1	126.06	126.00	-7	12,641	-0.06%
2023/11/14	0.2	122.94	11	123.45	123.50	-10.8	12,410	-0.09%
2023/11/13	1	123.00	23.2	121.80	122.50	-22.2	12,429	-0.18%
2023/11/10	2	117.25	3	118.00	117.50	-1	12,190	-0.01%
2023/11/08	0	0.00	2	117.75	117.50	-2	12,332	-0.02%
2023/11/07	2	117.25	0	0.00	117.50	2	12,387	0.02%
2023/11/06	4	117.63	6	118.58	118.50	-2	12,489	-0.02%
2023/11/03	1	117.00	4	117.13	117.50	-3	12,445	-0.02%
2023/11/02	0	0.00	10	116.00	116.00	-10	12,453	-0.08%
2023/11/01	0	0.00	1	114.50	114.50	-1	12,399	-0.01%
2023/10/30	0	0.00	1	113.00	112.00	-1	12,676	-0.01%
2023/10/26	0.1	111.00	0	0.00	112.00	0.1	12,896	0.00%
2023/10/25	1	113.00	0	0.00	114.00	1	13,077	0.01%
2023/10/24	3	113.33	0	0.00	114.00	3	13,022	0.02%
2023/10/23	2	116.00	5	115.40	115.00	-3	12,980	-0.02%
2023/10/20	1	116.50	8	117.69	118.50	-7	13,087	-0.05%
2023/10/19	3	114.67	0	0.00	116.00	3	12,916	0.02%
2023/10/18	0	116.00	11	116.05	116.00	-11	13,025	-0.08%
2023/10/17	0	0.00	15	116.87	116.00	-15	12,869	-0.12%
2023/10/16	0	115.50	0	0.00	116.00	0	12,932	0.00%
2023/10/13	0	0.00	1	116.50	116.50	-1	13,162	-0.01%
2023/10/12	0	0.00	1	116.50	116.50	-1	13,308	-0.01%
2023/10/11	10	114.00	50	114.90	115.50	-40	13,384	-0.30%
2023/10/06	0	111.00	0	0.00	110.50	0	13,242	0.00%
2023/10/05	0	0.00	1	111.50	112.00	-1	13,451	-0.01%
2023/10/04	1	109.50	0	0.00	109.50	1	13,557	0.01%
2023/10/02	2	111.25	2	111.50	111.00	0	13,965	0.00%
2023/09/28	1	109.51	1	109.00	109.50	0	14,153	0.00%
2023/09/27	2	108.00	0	0.00	109.50	2	14,234	0.01%
2023/09/26	11.1	109.96	2	109.50	109.00	9.1	14,309	0.06%
2023/09/25	20	112.50	0	0.00	112.50	20	14,371	0.14%
2023/09/22	2	112.00	0	0.00	112.00	2	14,828	0.01%
2023/09/21	0	112.50	0.1	113.50	112.00	-0.1	15,060	0.00%
2023/09/20	0	0.00	1	115.50	114.50	-1	15,250	-0.01%
2023/09/19	0	113.50	0	0.00	114.00	0	15,547	0.00%
2023/09/18	0	114.00	0	0.00	113.50	0	15,793	0.00%
2023/09/15	0	0.00	1	117.50	116.00	-1	15,839	-0.01%
2023/09/14	21	114.98	22	115.41	115.50	-1	15,763	-0.01%
2023/09/13	3.1	112.68	0	0.00	112.50	3.1	15,743	0.02%
2023/09/12	2	115.00	0	0.00	115.50	2	15,642	0.01%
2023/09/11	8.1	114.32	0	0.00	113.50	8.1	15,652	0.05%
2023/09/08	9	114.73	2	116.50	116.50	7	15,680	0.04%
2023/09/07	0	0.00	1	118.50	118.50	-1	15,829	-0.01%
2023/09/06	0	117.50	4	118.88	118.00	-4	15,997	-0.02%
2023/09/05	2	116.51	1	116.50	118.50	1	16,147	0.01%
2023/09/04	3	116.50	0	0.00	118.00	3	16,289	0.02%
2023/09/01	2	118.00	0	0.00	118.50	2	16,862	0.01%
2023/08/31	11	117.86	1	117.00	118.00	10	17,476	0.06%
2023/08/30	0	0.00	12	120.00	120.00	-12	17,535	-0.07%
2023/08/29	2	118.23	1	117.00	117.50	1	17,833	0.01%
2023/08/28	10	119.75	41	121.88	119.00	-31	17,724	-0.17%
2023/08/25	2.7	116.00	62	116.12	116.50	-59.3	17,796	-0.33%
2023/08/24	1	112.50	21	113.14	113.00	-20	17,728	-0.11%
2023/08/23	2	109.00	0	0.00	109.50	2	18,049	0.01%
2023/08/21	10	107.00	0	0.00	108.00	10	19,229	0.05%
2023/08/18	27.1	107.92	0	0.00	107.00	27.1	19,427	0.14%
2023/08/17	20	105.50	8	107.81	108.50	12	19,519	0.06%
2023/08/16	0	0.00	4	107.75	108.00	-4	19,556	-0.02%
2023/08/15	0	110.00	0	0.00	110.00	0	19,526	0.00%
2023/08/14	0	110.00	5	109.50	109.50	-5	19,710	-0.03%
2023/08/11	0	111.00	0	0.00	110.50	0	19,854	0.00%
2023/08/10	0	110.35	13.1	110.50	111.00	-13	19,915	-0.07%
2023/08/09	2	110.00	6	110.58	111.00	-4	19,811	-0.02%
2023/08/08	11	109.23	1	110.00	109.00	10	19,798	0.05%
2023/08/07	1	111.50	1	111.00	111.50	0	19,717	0.00%
2023/08/04	1	109.53	0	0.00	109.00	1	19,801	0.01%
2023/08/02	57.8	111.44	6	110.42	110.50	51.8	19,699	0.26%
2023/08/01	5	113.30	1	114.48	114.00	4	19,380	0.02%
2023/07/31	18	115.28	0.1	115.00	114.50	18	19,111	0.09%
2023/07/28	21.1	116.74	51	117.45	117.50	-29.9	18,899	-0.16%
2023/07/27	4	113.00	0	0.00	114.00	4	18,646	0.02%
2023/07/26	5	113.00	2	113.25	113.50	3	18,668	0.02%
2023/07/25	1	115.00	60	114.42	114.50	-59	18,785	-0.31%
2023/07/24	1	110.00	3	110.67	110.50	-2	18,701	-0.01%
2023/07/21	39	109.51	8.1	111.01	110.50	30.9	18,835	0.16%
2023/07/20	21	112.05	0	0.00	113.50	21	18,683	0.11%
2023/07/19	11.1	113.41	1	112.50	112.50	10.1	18,677	0.05%
2023/07/18	9	114.50	55.2	117.36	116.00	-46.2	18,724	-0.25%
2023/07/17	4.1	115.62	2	115.50	115.00	2.1	18,515	0.01%
2023/07/14	2	115.75	14	113.64	115.00	-12	18,381	-0.07%
2023/07/13	8	110.69	7.1	111.35	110.00	0.9	18,144	0.00%
2023/07/12	8.1	108.02	6	109.92	110.00	2.1	18,019	0.01%
2023/07/11	13	109.00	3	111.00	109.50	10	17,959	0.06%
2023/07/10	6	108.83	0	0.00	108.00	6	18,339	0.03%
2023/07/06	5	109.30	0	0.00	108.50	5	18,145	0.03%
2023/07/05	7	111.71	5	111.40	111.50	2	18,079	0.01%
2023/07/04	3	109.50	6	111.00	111.00	-3	18,034	-0.02%
2023/07/03	16.1	109.94	3	110.17	111.00	13.1	17,939	0.07%
2023/06/30	13.1	110.12	3	110.50	110.50	10.1	17,928	0.06%
2023/06/29	6	122.17	2	122.00	122.50	4	17,541	0.02%
2023/06/28	6	122.58	5	124.10	124.00	1	17,438	0.01%
2023/06/27	3.1	123.97	1	123.50	124.00	2.1	17,249	0.01%
2023/06/21	0	0.00	2	126.25	126.50	-2	16,836	-0.01%
2023/06/19	0.1	126.97	2.1	126.98	126.50	-2	16,896	-0.01%
2023/06/16	1	124.50	8	124.44	125.50	-7	16,919	-0.04%
2023/06/15	0	126.00	1	126.00	126.50	-1	16,850	-0.01%
2023/06/14	4	125.50	7	125.29	124.50	-3	16,920	-0.02%
2023/06/13	1	128.00	105.1	127.29	128.00	-104.1	16,782	-0.62%	大賣/鉅額交易
2023/06/12	1.1	125.04	3	125.33	125.50	-1.9	16,636	-0.01%
2023/06/09	3	124.17	36.2	125.41	126.00	-33.2	16,594	-0.20%
2023/06/08	1	122.50	3	123.50	122.50	-2	16,428	-0.01%
2023/06/07	7	126.00	5	125.60	125.00	2	16,287	0.01%
2023/06/06	2	119.01	134.1	120.44	121.50	-132.1	15,681	-0.84%	大賣/鉅額交易
2023/06/05	1	116.00	2	117.00	116.50	-1	15,127	-0.01%
2023/06/02	2	115.00	168.3	114.44	116.50	-166.3	15,003	-1.11%	大賣/鉅額交易
2023/06/01	4	111.50	0.1	112.00	112.00	3.9	14,515	0.03%
2023/05/31	3	111.33	2.2	112.00	111.50	0.8	14,423	0.01%
2023/05/30	1	110.50	15	112.03	111.50	-14	13,966	-0.10%
2023/05/29	5.1	109.52	1	110.00	109.00	4.1	13,542	0.03%
2023/05/26	3	110.50	2	110.75	110.50	1	13,374	0.01%
2023/05/25	2	109.00	2	110.50	108.50	0	12,872	0.00%
2023/05/23	5	109.80	4	110.00	110.00	1	12,160	0.01%
2023/05/22	0	0.00	3	110.00	110.00	-3	12,093	-0.02%
2023/05/19	0	0.00	3	108.50	109.00	-3	11,958	-0.03%
2023/05/18	0	108.50	7	108.14	109.00	-7	11,980	-0.06%
2023/05/17	5	105.90	15.5	105.19	105.50	-10.5	11,829	-0.09%
2023/05/16	0	0.00	1	104.50	104.00	-1	11,782	-0.01%
2023/05/15	1	103.00	1	103.00	103.00	0	11,766	0.00%
2023/05/11	0	0.00	2	103.25	103.50	-2	12,115	-0.02%
2023/05/10	0	102.50	0	0.00	102.50	0	12,208	0.00%
2023/05/05	0	0.00	10	103.50	103.00	-10	12,641	-0.08%
2023/05/04	2	103.00	0	0.00	103.00	2	12,901	0.02%
2023/05/02	16	100.44	0	0.00	100.50	16	13,109	0.12%
2023/04/28	6.1	100.09	5.2	100.53	101.00	0.9	13,310	0.01%
2023/04/27	16	100.13	1	101.50	101.00	15	13,209	0.11%
2023/04/26	5.1	99.97	1	100.00	100.50	4.1	13,108	0.03%
2023/04/25	2	101.00	0	0.00	101.50	2	12,980	0.02%
2023/04/24	1	102.50	0	0.00	102.00	1	12,955	0.01%
2023/04/21	10	102.75	0	0.00	102.50	10	12,978	0.08%
2023/04/20	1	104.00	10	103.40	103.50	-9	12,887	-0.07%
2023/04/19	7.7	103.68	4.6	103.72	103.50	3.1	13,041	0.02%
2023/04/18	3.1	105.98	1	106.00	105.50	2.1	13,118	0.02%
2023/04/17	5	106.00	0	0.00	106.00	5	13,172	0.04%
2023/04/14	6	105.17	6	105.58	105.50	0	13,143	0.00%
2023/04/13	20.3	104.48	0	0.00	103.50	20.3	13,028	0.16%
2023/04/12	8	107.81	0	0.00	109.00	8	12,455	0.06%
2023/04/11	1	108.50	0	0.00	109.00	1	12,271	0.01%
2023/04/10	3.8	109.03	0	0.00	109.00	3.8	12,183	0.03%
2023/04/07	1	110.03	4	110.00	110.50	-3	12,032	-0.02%
2023/04/06	5.8	112.50	11	113.00	112.50	-5.2	11,935	-0.04%
2023/03/31	21	112.67	4.1	113.26	112.50	16.9	11,951	0.14%
2023/03/29	0	0.00	3.2	111.83	111.50	-3.2	12,149	-0.03%
2023/03/27	1	110.00	0	0.00	109.00	1	12,464	0.01%
2023/03/24	0	0.00	20.1	111.25	111.00	-20.1	12,707	-0.16%
2023/03/23	0.1	108.50	6.3	110.37	110.50	-6.2	12,687	-0.05%
2023/03/22	0	0.00	4.2	108.50	109.00	-4.2	12,755	-0.03%
2023/03/21	10.2	107.31	0.1	108.06	107.00	10.1	12,828	0.08%
2023/03/20	0.1	109.00	0	0.00	109.50	0.1	12,844	0.00%
2023/03/17	6	107.58	0.1	108.00	109.50	5.9	12,898	0.05%
2023/03/16	0.1	107.00	0	0.00	108.00	0.1	12,787	0.00%
2023/03/15	0	108.00	0	0.00	108.50	0	12,898	0.00%
2023/03/14	0	0.00	5	110.00	107.00	-5	12,825	-0.04%
2023/03/13	1	107.50	3	108.00	108.50	-2	12,754	-0.02%
2023/03/10	6	106.09	0	0.00	107.00	6	12,780	0.05%
2023/03/09	0.1	109.50	0	0.00	109.00	0.1	13,038	0.00%
2023/03/08	2	109.50	0.2	109.25	109.50	1.8	13,156	0.01%
2023/03/07	0	0.00	116.5	109.66	110.50	-116.5	13,128	-0.89%	大賣/鉅額交易
2023/03/06	0	0.00	5.1	108.79	109.00	-5.1	12,988	-0.04%
2023/03/03	0	0.00	3	108.00	108.00	-3	13,044	-0.02%
2023/03/02	0	0.00	105.3	107.48	108.00	-105.3	13,038	-0.81%	大賣/鉅額交易
2023/03/01	2	105.50	1	106.50	106.00	1	12,956	0.01%
2023/02/24	0	0.00	7.6	106.09	106.00	-7.6	12,931	-0.06%
2023/02/21	1	102.50	1	102.50	102.50	0	12,659	0.00%
2023/02/20	0	102.50	0	0.00	103.00	0	12,861	0.00%
2023/02/15	0	0.00	1	104.50	104.50	-1	13,391	-0.01%
2023/02/14	1	103.00	1	103.50	104.50	0	13,304	0.00%
2023/02/13	4	103.75	0	0.00	104.00	4	13,322	0.03%
2023/02/10	0	0.00	1	105.50	106.00	-1	13,334	-0.01%
2023/02/09	0	0.00	8.1	106.57	106.00	-8.1	13,324	-0.06%
2023/02/08	0	105.50	1.8	105.19	106.00	-1.8	13,162	-0.01%
2023/02/07	0	0.00	1	103.50	103.50	-1	13,151	-0.01%
2023/02/06	2	103.75	0	0.00	103.50	2	13,121	0.02%
2023/02/03	0	0.00	45.1	105.69	106.00	-45.1	13,077	-0.34%
2023/02/02	1	103.00	1	104.00	103.00	0	12,842	0.00%
2023/02/01	2.1	100.00	3	101.50	102.00	-0.9	12,813	-0.01%
2023/01/31	4	100.50	0	103.00	100.00	4	12,750	0.03%
2023/01/30	0	104.00	6.1	104.25	105.00	-6.1	12,579	-0.05%
2023/01/17	0	101.48	2.1	101.48	101.50	-2.1	12,401	-0.02%
2023/01/16	0	101.00	0	101.00	101.00	0	12,415	0.00%
2023/01/13	0	0.00	15	101.33	101.00	-15	12,517	-0.12%
2023/01/12	1	100.50	1	100.50	101.00	0	12,663	0.00%
2023/01/11	0	101.00	6.7	101.23	100.50	-6.7	12,718	-0.05%
2023/01/10	0	101.00	9.5	101.21	101.50	-9.5	12,901	-0.07%
2023/01/09	0	99.20	9	99.83	101.00	-9	12,888	-0.07%
2023/01/06	6	96.60	6	96.70	96.80	0	12,828	0.00%
2023/01/05	0	94.20	2	95.20	94.60	-2	12,850	-0.02%
2023/01/03	0	94.35	12	94.68	94.60	-12	13,466	-0.09%
2022/12/30	2	94.40	2	94.45	93.90	0	13,511	0.00%
2022/12/29	2	92.40	2	92.75	93.80	0	13,644	0.00%
2022/12/28	1	93.40	0	0.00	93.50	1	13,925	0.01%
2022/12/27	0	0.00	10	94.60	94.50	-10	14,067	-0.07%
2022/12/26	20	93.45	0	0.00	94.00	20	14,266	0.14%
2022/12/23	3	93.87	0	0.00	93.80	3	14,432	0.02%
2022/12/22	0	0.00	5	96.24	97.30	-5	14,432	-0.03%
2022/12/21	0	0.00	1	94.80	95.30	-1	14,256	-0.01%
2022/12/20	21	94.17	3	94.70	93.50	18	14,044	0.13%
2022/12/19	4.1	95.21	0	0.00	95.80	4.1	13,884	0.03%
2022/12/16	2	96.60	45	96.48	96.20	-43	13,615	-0.32%
2022/12/15	0	98.03	50	97.55	98.20	-50	13,317	-0.38%
2022/12/14	15	96.40	33	97.61	98.00	-18	13,257	-0.14%
2022/12/13	39.1	97.65	32	96.30	96.30	7.1	13,147	0.05%
2022/12/12	2	97.95	0	98.40	98.10	2	13,109	0.02%
2022/12/09	29	98.57	15	99.39	99.50	14	13,263	0.11%
2022/12/08	78	98.46	36	96.99	97.00	42	13,244	0.32%
2022/12/07	2	98.95	15	98.88	99.00	-13	13,433	-0.10%
2022/12/06	0	0.00	2	99.50	99.70	-2	13,437	-0.01%
2022/12/05	43	101.50	1.1	101.95	101.00	41.9	13,471	0.31%
2022/12/02	1	101.00	0	0.00	101.00	1	13,416	0.01%
2022/12/01	2	99.20	18	100.09	101.50	-16	13,374	-0.12%
2022/11/30	0	95.91	15.1	96.41	97.20	-15.1	13,015	-0.12%
2022/11/29	13	93.80	15	94.55	95.40	-2	12,863	-0.02%
2022/11/28	4	94.73	45	94.62	94.60	-41	12,883	-0.32%
2022/11/25	0	96.10	82	96.17	96.10	-82	12,960	-0.63%
2022/11/24	30.1	95.83	0	0.00	96.40	30.1	13,003	0.23%
2022/11/23	0	95.70	15	95.80	95.80	-15	13,018	-0.12%
2022/11/22	1	93.90	6	94.50	94.80	-5	13,042	-0.04%
2022/11/21	30	95.07	2	94.20	94.20	28	13,028	0.22%
2022/11/18	30	94.30	20.8	94.51	94.90	9.2	12,980	0.07%
2022/11/17	1	92.33	27	92.92	93.50	-26	12,879	-0.20%
2022/11/16	0	93.23	89	93.72	93.60	-89	12,883	-0.69%
2022/11/15	0	0.00	16	92.64	92.80	-16	12,673	-0.13%
2022/11/14	0	0.00	107	91.72	91.70	-107	12,462	-0.86%	大賣/鉅額交易
2022/11/11	85	90.94	18.7	90.65	90.40	66.3	12,306	0.54%
2022/11/10	1	86.00	11	86.08	86.50	-10	11,996	-0.08%
2022/11/09	0	0.00	69	86.44	86.80	-69	11,953	-0.58%
2022/11/08	62.2	84.38	1	84.60	84.40	61.2	11,841	0.52%
2022/11/07	0	0.00	14	83.56	84.50	-14	11,759	-0.12%
2022/11/04	2	78.90	2	79.50	80.50	0	11,594	0.00%
2022/11/02	0	0.00	1	80.30	80.00	-1	11,553	-0.01%
2022/11/01	1	79.70	0	0.00	80.00	1	11,502	0.01%
2022/10/31	2	79.10	2.1	79.86	80.40	-0.1	11,489	0.00%
2022/10/28	0	0.00	63.8	80.06	80.70	-63.8	11,502	-0.55%
2022/10/27	0.2	78.00	9	78.46	78.70	-8.9	11,368	-0.08%
2022/10/26	0	77.15	1	77.30	76.90	-1	11,325	-0.01%
2022/10/25	1	76.60	25	76.78	77.30	-24	11,279	-0.21%
2022/10/21	5	76.80	3	76.77	76.30	2	11,514	0.02%
2022/10/20	0	74.80	1	73.90	76.00	-1	11,462	-0.01%
2022/10/18	13	76.59	12	75.90	76.10	1	11,146	0.01%
2022/10/17	1	75.43	1	75.70	76.20	0	10,953	0.00%
2022/10/14	1	75.40	12	75.56	75.80	-11	10,940	-0.10%
2022/10/13	10.4	72.72	1	72.20	72.40	9.4	10,874	0.09%
2022/10/12	29	73.23	18	73.33	73.20	11	10,751	0.10%
2022/10/11	32	75.39	0	0.00	74.60	32	10,625	0.30%
2022/10/07	0	0.00	8.1	82.10	82.00	-8.1	10,314	-0.08%
2022/10/06	1.1	82.59	16	82.52	82.80	-14.9	10,368	-0.14%
2022/10/05	13	82.14	2	82.85	81.90	11	10,322	0.11%
2022/10/04	0	0.00	2	78.70	79.80	-2	10,094	-0.02%
2022/10/03	25.3	78.31	0	0.00	77.10	25.3	9,975	0.25%
2022/09/30	0	0.00	2	79.45	80.10	-2	9,872	-0.02%
2022/09/29	13	79.09	1	78.80	78.90	12	9,890	0.12%
2022/09/28	3	78.83	3	79.90	78.20	0	9,893	0.00%
2022/09/27	3	80.93	2	81.20	81.10	1	9,896	0.01%
2022/09/26	2	81.70	1	80.80	81.30	1	10,077	0.01%
2022/09/23	2	84.65	4	84.50	84.00	-2	10,147	-0.02%
2022/09/22	2	84.50	0	0.00	84.60	2	10,734	0.02%
2022/09/21	2	84.90	5	84.98	84.90	-3	11,653	-0.03%
2022/09/20	5	84.78	2	85.10	85.40	3	12,079	0.03%
2022/09/19	4	84.53	3	84.53	84.30	1	12,196	0.01%
2022/09/16	5	83.40	2	83.60	83.60	3	12,597	0.02%
2022/09/15	10	82.70	8	83.15	83.20	2	12,424	0.02%
2022/09/14	9	82.68	0	0.00	82.70	9	12,447	0.07%
2022/09/13	0	0.00	6	85.73	85.90	-6	12,225	-0.05%
2022/09/12	20.2	83.25	21	83.10	83.00	-0.8	12,106	-0.01%
2022/09/08	11	81.20	12	82.29	82.10	-1	12,276	-0.01%
2022/09/07	4	80.18	0	0.00	80.20	4	12,305	0.03%
2022/09/06	3	82.43	0	0.00	82.40	3	12,391	0.02%
2022/09/05	2	82.30	21	82.69	82.30	-19	12,515	-0.15%
2022/09/02	21.1	83.10	17	82.70	82.70	4.1	12,669	0.03%
2022/09/01	25	83.74	7	83.90	83.90	18	12,719	0.14%
2022/08/31	1	84.40	0	0.00	85.40	1	12,727	0.01%
2022/08/30	2	84.60	7	84.80	84.60	-5	12,730	-0.04%
2022/08/29	110	84.57	0	0.00	84.40	110	12,770	0.86%	大買/鉅額交易
2022/08/26	20	87.60	3	87.80	87.50	17	12,778	0.13%
2022/08/25	1	86.50	0	0.00	86.40	1	12,839	0.01%
2022/08/24	43.2	86.61	0	0.00	86.20	43.2	12,916	0.33%
2022/08/23	26	86.29	0	0.00	86.60	26	13,324	0.20%
2022/08/22	0	0.00	12	88.93	88.70	-12	13,371	-0.09%
2022/08/19	0	0.00	90.3	89.56	90.00	-90.3	13,551	-0.67%
2022/08/18	40	89.55	0	0.00	89.40	40	13,609	0.29%
2022/08/17	12	90.13	40	90.60	90.60	-28	13,673	-0.20%
2022/08/16	3	90.60	0	0.00	90.70	3	13,698	0.02%
2022/08/15	23.2	90.27	32	90.50	90.50	-8.8	13,727	-0.06%
2022/08/11	40	89.23	6	89.17	89.50	34	13,766	0.25%
2022/08/10	1	86.50	0	0.00	87.00	1	13,914	0.01%
2022/08/09	5	86.90	2	88.00	87.70	3	13,984	0.02%
2022/08/08	10	87.60	6	87.85	87.90	4	13,975	0.03%
2022/08/05	10.2	88.20	23	88.12	88.20	-12.8	14,041	-0.09%
2022/08/04	0	0.00	2	87.50	87.40	-2	14,097	-0.01%
2022/08/03	12	84.33	13	85.39	86.00	-1	13,964	-0.01%
2022/08/02	3.1	84.60	20	84.90	84.50	-16.9	13,932	-0.12%
2022/08/01	13	86.22	0	0.00	86.30	13	13,970	0.09%
2022/07/29	45	86.55	3	86.63	86.40	42	14,016	0.30%
2022/07/28	47	86.42	9	86.91	87.80	38	13,911	0.27%
2022/07/26	1	84.60	2	83.70	83.70	-1	13,671	-0.01%
2022/07/25	5	84.70	0	0.00	84.60	5	14,005	0.04%
2022/07/22	0.1	85.00	25	85.10	85.20	-24.9	14,182	-0.18%
2022/07/21	2	84.85	72	84.70	85.70	-70	14,258	-0.49%
2022/07/20	24	83.71	1	84.10	83.40	23	14,176	0.16%
2022/07/19	0	0.00	1	82.10	82.60	-1	14,260	-0.01%
2022/07/18	2	80.36	4	81.15	81.10	-2	14,201	-0.01%
2022/07/15	15	78.90	5	79.28	79.20	10	14,075	0.07%
2022/07/14	46	77.71	1	76.90	78.40	45	14,036	0.32%
2022/07/13	1	75.60	0	0.00	76.20	1	13,926	0.01%
2022/07/12	4	73.75	0	0.00	73.80	4	13,843	0.03%
2022/07/11	0	0.00	1	75.50	75.80	-1	13,808	-0.01%
2022/07/08	10.2	75.91	4	76.18	76.10	6.2	13,829	0.04%
2022/07/07	3	74.03	0	0.00	74.60	3	13,807	0.02%
2022/07/06	1.1	73.03	0	0.00	73.10	1.1	13,831	0.01%
2022/07/05	0	0.00	2	75.90	74.80	-2	13,870	-0.01%
2022/07/04	5.1	73.91	1	73.40	74.00	4.1	13,839	0.03%
2022/07/01	6.1	75.36	2	76.20	74.50	4.1	13,771	0.03%
2022/06/30	27.6	76.93	10	76.60	76.40	17.6	13,699	0.13%
2022/06/29	42.5	80.19	2	79.90	79.10	40.5	13,172	0.31%
2022/06/28	20.1	91.15	13	91.22	91.00	7.1	12,232	0.06%
2022/06/27	11	93.75	9	94.26	94.30	2	11,853	0.02%
2022/06/24	40	92.48	1	94.10	92.00	39	11,676	0.33%
2022/06/23	2	95.60	9.3	95.02	95.40	-7.3	11,268	-0.06%
2022/06/21	2	98.41	36	98.66	99.40	-34	11,265	-0.30%
2022/06/20	7	97.04	15	96.93	96.20	-8	11,277	-0.07%
2022/06/17	5	97.74	6	97.42	97.50	-1	11,262	-0.01%
2022/06/16	0	0.00	10	103.00	101.00	-10	11,046	-0.09%
2022/06/15	13	100.00	0	0.00	100.00	13	11,149	0.12%
2022/06/13	4	101.88	1	102.50	102.00	3	11,265	0.03%
2022/06/10	0	0.00	10	105.25	105.00	-10	11,236	-0.09%
2022/06/09	1	104.00	0	0.00	105.00	1	11,275	0.01%
2022/06/08	0	0.00	3	104.33	104.00	-3	11,321	-0.03%
2022/06/07	1	102.50	0	0.00	102.50	1	11,290	0.01%
2022/06/06	0	0.00	3	104.67	104.50	-3	11,303	-0.03%
2022/05/31	0	0.00	2	104.50	104.50	-2	11,862	-0.02%
2022/05/30	1	102.50	1	103.00	103.00	0	11,566	0.00%
2022/05/27	0	0.00	15	100.56	101.00	-15	11,498	-0.13%
2022/05/26	0	0.00	1	99.00	98.60	-1	11,509	-0.01%
2022/05/25	1	98.60	2	98.70	98.20	-1	11,666	-0.01%
2022/05/24	0	0.00	1	97.50	96.60	-1	11,910	-0.01%
2022/05/23	0	0.00	1	97.90	97.50	-1	11,988	-0.01%
2022/05/19	0.3	95.63	0	0.00	95.70	0.3	12,182	0.00%
2022/05/18	1	96.90	2	97.00	96.90	-1	12,207	-0.01%
2022/05/17	0	97.00	6	97.20	97.30	-6	12,138	-0.05%
2022/05/16	0	0.00	1	95.80	94.70	-1	12,175	-0.01%
2022/05/13	0	0.00	0.8	94.00	94.30	-0.8	12,222	-0.01%
2022/05/12	0.1	93.90	0	0.00	93.00	0.1	12,346	0.00%
2022/05/11	1.2	95.94	0	0.00	96.20	1.2	12,730	0.01%
2022/05/10	1	95.40	0	0.00	95.40	1	12,921	0.01%
2022/05/09	51	94.53	0	0.00	94.10	51	13,080	0.39%
2022/05/06	1	96.00	2	95.80	95.90	-1	13,159	-0.01%
2022/05/05	1.1	98.39	0	0.00	98.60	1.1	13,331	0.01%
2022/05/03	1.2	95.81	5	95.54	95.90	-3.8	13,662	-0.03%
2022/04/29	9.1	96.74	1	97.70	95.60	8.1	13,727	0.06%
2022/04/28	0	0.00	12	92.91	93.00	-12	13,695	-0.09%
2022/04/27	74.3	91.51	6	92.00	91.80	68.3	13,571	0.50%
2022/04/26	4	95.18	0	0.00	95.00	4	13,548	0.03%
2022/04/25	14.5	95.32	4	95.70	94.60	10.5	13,653	0.08%
2022/04/22	0.1	98.60	0	0.00	99.10	0.1	13,599	0.00%
2022/04/21	1	99.50	0	0.00	99.50	1	13,720	0.01%
2022/04/20	4	98.31	0	0.00	99.20	4	13,788	0.03%
2022/04/19	4	98.60	0	0.00	98.10	4	13,782	0.03%
2022/04/18	1	97.60	6	97.90	97.90	-5	13,882	-0.04%
2022/04/15	2	97.76	0	0.00	97.90	2	13,944	0.01%
2022/04/14	2	99.95	1	100.50	99.50	1	14,094	0.01%
2022/04/13	0	97.80	0	0.00	99.10	0	14,270	0.00%
2022/04/12	5.1	96.63	0	0.00	96.60	5.1	14,668	0.03%
2022/04/11	17.2	98.74	11	98.00	97.90	6.2	14,632	0.04%
2022/04/08	7.4	100.08	0	0.00	100.50	7.4	14,559	0.05%
2022/04/07	27	100.17	6.1	100.02	99.80	20.9	14,505	0.14%
2022/04/06	3.2	101.22	0	0.00	102.00	3.2	14,349	0.02%
2022/04/01	4.1	102.62	0	0.00	103.50	4.1	14,227	0.03%
2022/03/29	4	102.50	4	103.00	103.50	0	14,214	0.00%
2022/03/25	1	104.50	0.1	104.50	104.50	0.9	14,066	0.01%
2022/03/24	1	104.50	0	0.00	105.00	1	14,034	0.01%
2022/03/23	0.2	104.50	1	105.50	105.50	-0.9	14,096	-0.01%
2022/03/22	6.5	104.44	4	104.13	104.50	2.5	14,181	0.02%
2022/03/21	6	105.00	5	105.50	105.00	1	14,207	0.01%
2022/03/18	21	104.98	30	104.52	104.50	-9	14,268	-0.06%
2022/03/17	0	103.00	23.2	103.32	103.50	-23.2	14,151	-0.16%
2022/03/16	10	99.40	16	99.69	99.80	-6	14,003	-0.04%
2022/03/15	5.2	99.27	1	98.80	98.90	4.2	14,157	0.03%
2022/03/11	4	101.00	0.4	101.00	100.50	3.6	14,304	0.03%
2022/03/10	8.1	100.32	1	101.00	100.50	7.1	14,319	0.05%
2022/03/09	3	98.20	3	97.30	98.20	0	14,509	0.00%
2022/03/08	10	96.01	5	96.32	96.10	5	14,624	0.03%
2022/03/07	12.1	97.41	4	96.98	97.60	8.1	14,485	0.06%
2022/03/04	3	102.00	0.3	102.00	102.00	2.7	14,210	0.02%
2022/03/03	5	102.50	0	0.00	103.50	5	14,243	0.04%
2022/03/02	1	102.00	0.1	102.50	102.50	0.9	14,184	0.01%
2022/03/01	0	0.00	8	102.13	103.00	-8	14,258	-0.06%
2022/02/25	8.1	99.71	0	0.00	99.30	8.1	14,182	0.06%
2022/02/24	9.1	99.97	3	101.00	99.70	6.1	14,038	0.04%
2022/02/23	5	102.00	0	0.00	102.00	5	13,833	0.04%
2022/02/22	6	102.42	1	103.00	103.00	5	13,803	0.04%
2022/02/21	0	0.00	6	104.75	105.00	-6	13,711	-0.04%
2022/02/18	9	103.94	2	103.00	104.00	7	13,711	0.05%
2022/02/17	0	104.00	7.1	104.20	104.00	-7	13,713	-0.05%
2022/02/16	2	102.50	2	102.75	102.50	0	13,674	0.00%
2022/02/15	4	100.38	0	0.00	100.00	4	13,729	0.03%
2022/02/14	6.3	99.99	2	100.50	100.00	4.3	13,870	0.03%
2022/02/11	45	104.21	1	105.50	103.00	44	13,832	0.32%
2022/02/10	0	0.00	4	103.63	103.50	-4	13,727	-0.03%
2022/02/09	2	101.50	4	101.50	102.00	-2	13,909	-0.01%
2022/02/08	6	99.80	10	100.50	100.00	-4	13,748	-0.03%
2022/02/07	23.1	99.56	3	101.33	100.00	20.1	13,608	0.15%
2022/01/26	8.3	99.07	0	0.00	98.80	8.3	13,419	0.06%
2022/01/25	6.3	99.22	3	100.33	100.00	3.3	13,366	0.02%
2022/01/24	2	101.75	2	102.50	101.50	0	13,229	0.00%
2022/01/21	18	101.92	1	101.50	101.50	17	13,561	0.13%
2022/01/19	4	105.38	2	106.50	105.00	2	13,454	0.01%
2022/01/18	1	108.50	2	107.75	107.50	-1	13,380	-0.01%
2022/01/17	1	106.50	3.6	107.45	108.00	-2.6	13,341	-0.02%
2022/01/14	2	105.00	1	106.00	105.50	1	13,327	0.01%
2022/01/13	5.1	104.80	0	0.00	105.00	5.1	13,351	0.04%
2022/01/12	2	106.50	1	106.50	107.00	1	13,438	0.01%
2022/01/11	1	107.00	0	0.00	106.50	1	13,574	0.01%
2022/01/10	1.1	106.00	0	0.00	106.00	1.1	13,619	0.01%
2022/01/07	24.1	107.33	1	107.00	106.50	23.1	13,860	0.17%
2022/01/06	5	109.10	1	109.50	108.50	4	13,910	0.03%
2022/01/05	1.7	107.62	59.6	110.25	111.00	-57.9	13,981	-0.41%
2022/01/04	0	0.00	2	106.75	107.00	-2	14,061	-0.01%
2022/01/03	11	106.55	13	106.54	105.50	-2	14,368	-0.01%
2021/12/30	11	106.23	5	106.70	106.50	6	14,588	0.04%
2021/12/29	4	106.00	1	106.00	106.00	3	14,793	0.02%
2021/12/28	0	0.00	5	105.90	105.50	-5	15,223	-0.03%
2021/12/27	5	104.80	3	105.00	105.00	2	15,491	0.01%
2021/12/24	0	0.00	6	104.83	105.00	-6	15,556	-0.04%
2021/12/23	1	104.00	4.4	103.54	103.50	-3.4	15,660	-0.02%
2021/12/22	1	103.00	0	0.00	103.00	1	15,928	0.01%
2021/12/21	0.1	102.00	0	0.00	102.00	0.1	16,201	0.00%
2021/12/20	1.1	102.41	0	0.00	101.50	1.1	16,269	0.01%
2021/12/17	4	102.13	0	0.00	102.00	4	16,274	0.02%
2021/12/16	3	101.83	2	102.75	103.50	1	16,197	0.01%
2021/12/15	12.1	102.00	0.1	102.50	101.50	12	16,320	0.07%
2021/12/14	1	102.00	0	0.00	102.00	1	16,569	0.01%
2021/12/13	5	103.00	0	0.00	102.50	5	16,521	0.03%
2021/12/10	6.1	103.66	0	0.00	103.00	6.1	16,486	0.04%
2021/12/09	10.1	104.50	4	104.50	104.50	6.1	16,356	0.04%
2021/12/08	1	108.50	5	107.90	107.00	-4	16,131	-0.02%
2021/12/07	15.1	104.50	10	104.00	104.00	5.1	16,069	0.03%
2021/12/06	8	106.69	1	106.50	106.00	7	15,944	0.04%
2021/12/03	2	109.00	18	108.64	109.00	-16	15,909	-0.10%
2021/12/02	3	105.50	3	106.17	105.00	0	15,758	0.00%
2021/12/01	1	104.00	4	103.75	104.00	-3	15,689	-0.02%
2021/11/30	51	103.47	0	0.00	102.00	51	15,699	0.32%
2021/11/29	0	0.00	1	102.00	101.00	-1	15,545	-0.01%
2021/11/26	3	101.67	1	101.50	101.50	2	15,503	0.01%
2021/11/25	3	102.50	1	104.00	104.00	2	15,535	0.01%
2021/11/24	6	103.25	1	103.00	103.00	5	15,507	0.03%
2021/11/23	2	105.00	0	0.00	105.00	2	15,478	0.01%
2021/11/22	1	106.50	5	106.80	106.50	-4	15,421	-0.03%
2021/11/19	2	106.00	6	106.92	106.00	-4	15,327	-0.03%
2021/11/18	0	0.00	4	106.00	106.00	-4	15,281	-0.03%
2021/11/17	0	0.00	0.5	106.00	106.50	-0.5	15,311	0.00%
2021/11/16	1	105.50	31.3	105.50	105.50	-30.3	15,353	-0.20%
2021/11/15	5	104.90	21	104.36	105.50	-16	15,407	-0.10%
2021/11/12	1	102.00	5.3	103.12	104.00	-4.3	15,418	-0.03%
2021/11/11	8	101.69	2	102.50	102.50	6	15,390	0.04%
2021/11/10	7	103.71	0	0.00	104.00	7	15,331	0.05%
2021/11/09	11	106.41	9	106.78	105.00	2	15,379	0.01%
2021/11/08	7	104.07	13	104.08	105.50	-6	15,065	-0.04%
2021/11/05	0	0.00	6	99.13	99.70	-6	14,812	-0.04%
2021/11/03	12	98.19	0	0.00	98.30	12	14,890	0.08%
2021/11/02	11	98.98	3	100.17	98.80	8	14,979	0.05%
2021/11/01	13.1	98.25	0	0.00	98.20	13.1	15,058	0.09%
2021/10/29	17	100.60	4	100.45	99.80	13	15,088	0.09%
2021/10/28	4.1	99.03	13	99.76	99.80	-9	14,769	-0.06%
2021/10/27	2	97.25	0	0.00	97.20	2	14,813	0.01%
2021/10/26	2	97.65	7	97.91	98.00	-5	15,457	-0.03%
2021/10/25	8	96.98	0	0.00	96.40	8	15,412	0.05%
2021/10/22	6.5	95.69	3	95.27	96.00	3.5	15,400	0.02%
2021/10/21	7	97.07	3	96.00	95.90	4	15,286	0.03%
2021/10/20	6	97.88	0	0.00	97.70	6	15,171	0.04%
2021/10/19	3.2	97.70	6	97.08	98.40	-2.8	15,081	-0.02%
2021/10/18	52.1	94.74	0	0.00	94.60	52.1	15,030	0.35%
2021/10/15	15	95.74	5	95.40	96.20	10	15,075	0.07%
2021/10/14	6	93.55	0	0.00	93.60	6	14,906	0.04%
2021/10/13	5.1	93.21	4	92.50	92.40	1.1	14,820	0.01%
2021/10/12	4.8	94.44	5	94.66	93.50	-0.3	14,731	0.00%
2021/10/08	16.1	97.97	5	96.20	96.20	11.1	14,563	0.08%
2021/10/07	35	100.24	27	100.52	101.00	8	14,200	0.06%
2021/10/06	14.2	100.38	13	100.31	100.00	1.2	14,086	0.01%
2021/10/05	25	100.08	12	100.50	100.50	13	13,924	0.09%
2021/10/04	10	103.35	0	0.00	103.50	10	13,544	0.07%
2021/10/01	3	106.17	3	107.50	108.00	0	13,320	0.00%
2021/09/30	1	109.50	3	108.67	109.00	-2	13,249	-0.02%
2021/09/29	19.3	107.48	0	0.00	106.00	19.3	13,056	0.15%
2021/09/28	6.1	112.28	0	113.00	112.50	6.1	12,775	0.05%
2021/09/27	3	115.50	0	0.00	115.50	3	12,519	0.02%
2021/09/24	1	116.50	7	117.57	117.50	-6	12,451	-0.05%
2021/09/23	2.7	116.31	0	0.00	116.50	2.7	12,536	0.02%
2021/09/22	110.5	113.85	1	115.00	116.00	109.5	12,619	0.87%	大買/鉅額交易
2021/09/17	7	119.36	0	0.00	118.00	7	12,583	0.06%
2021/09/16	100	122.75	0	0.00	121.50	100	12,353	0.81%
2021/09/15	1	125.00	0	0.00	124.00	1	12,299	0.01%
2021/09/13	0.2	126.50	0	0.00	124.00	0.2	12,395	0.00%
2021/09/10	1	123.50	105	126.20	128.00	-104	12,477	-0.83%	大賣/鉅額交易
2021/09/09	3	119.50	0	0.00	122.00	3	12,421	0.02%
2021/09/08	3	117.83	1	119.50	119.50	2	12,447	0.02%
2021/09/07	106	120.28	1	122.00	121.50	105	12,404	0.85%	大買/鉅額交易
2021/09/06	1.1	125.02	5.5	124.95	124.50	-4.5	12,357	-0.04%
2021/09/03	22	128.32	1	127.50	128.50	21	12,569	0.17%
2021/09/02	3	125.50	1	126.00	125.50	2	12,521	0.02%
2021/09/01	2	126.50	1.6	126.81	126.50	0.4	12,503	0.00%
2021/08/31	1	126.00	1	127.00	128.50	0	12,524	0.00%
2021/08/30	5.1	127.73	5	128.50	129.00	0.1	12,664	0.00%
2021/08/27	0	0.00	106	125.95	127.00	-106	12,574	-0.84%	大賣/鉅額交易
2021/08/26	3	122.33	0	0.00	123.50	3	12,541	0.02%
2021/08/25	6	120.83	6	122.33	122.50	0	12,618	0.00%
2021/08/24	0	0.00	1	122.00	120.00	-1	12,670	-0.01%
2021/08/23	2	120.75	106.2	119.36	121.00	-104.2	12,772	-0.82%	大賣/鉅額交易
2021/08/20	52	115.37	0	0.00	116.00	52	12,842	0.40%
2021/08/19	5	116.20	3	115.50	115.50	2	12,963	0.02%
2021/08/18	103	116.74	56	118.68	119.00	47	13,026	0.36%	大買/
2021/08/17	7	118.29	2	118.75	117.00	5	13,114	0.04%
2021/08/16	6	122.00	0	0.00	122.00	6	12,975	0.05%
2021/08/13	1	120.00	8	124.50	120.00	-7	13,105	-0.05%
2021/08/12	1	125.00	0	0.00	125.50	1	13,011	0.01%
2021/08/11	2	128.25	0	0.00	127.00	2	13,044	0.02%
2021/08/10	1	125.50	0	0.00	126.50	1	13,131	0.01%
2021/08/09	1	127.50	0	0.00	128.00	1	13,380	0.01%
2021/08/06	6	129.50	2	130.00	129.00	4	13,718	0.03%
2021/08/05	25.3	131.69	3	131.67	132.00	22.3	13,958	0.16%
2021/08/04	0.3	130.00	133	129.86	131.00	-132.7	14,360	-0.92%	大賣/鉅額交易
2021/08/03	3	126.00	2	126.50	127.00	1	14,475	0.01%
2021/08/02	5	122.90	7.6	124.68	125.50	-2.6	14,467	-0.02%
2021/07/30	6	120.83	122	121.75	122.50	-116	14,405	-0.81%	大賣/鉅額交易
2021/07/29	1	113.00	6	114.33	115.00	-5	13,902	-0.04%
2021/07/28	4	111.25	2.4	111.97	112.50	1.6	14,116	0.01%
2021/07/27	4	115.88	0	0.00	115.00	4	14,374	0.03%
2021/07/26	0	0.00	3	115.50	115.00	-3	14,731	-0.02%
2021/07/23	9	116.67	1	119.00	115.00	8	15,164	0.05%
2021/07/22	1	118.48	10	119.60	117.50	-9	15,636	-0.06%
2021/07/21	2	118.75	9	119.83	119.50	-7	15,887	-0.04%
2021/07/20	1	118.00	9	118.89	118.00	-8	16,329	-0.05%
2021/07/19	3	116.34	12	117.46	117.50	-9	16,317	-0.06%
2021/07/16	109	115.07	2	116.25	116.50	107	16,454	0.65%	大買/鉅額交易
2021/07/15	0	0.00	122.7	118.00	120.00	-122.7	16,379	-0.75%	大賣/鉅額交易
2021/07/14	105	114.50	1.7	115.26	114.50	103.4	16,098	0.64%	大買/鉅額交易
2021/07/13	2	116.50	121	116.42	115.50	-119	16,076	-0.74%	大賣/鉅額交易
2021/07/12	3	112.00	3	112.33	112.50	0	16,135	0.00%
2021/07/09	3	111.17	0	0.00	111.00	3	16,200	0.02%
2021/07/08	7	112.93	6	112.50	112.00	1	16,373	0.01%
2021/07/07	2	113.50	10	114.95	114.50	-8	16,499	-0.05%
2021/07/06	5	114.00	7.1	113.15	113.00	-2.1	16,851	-0.01%
2021/07/05	6	112.50	12	113.50	114.00	-6	17,135	-0.04%
2021/07/02	0	0.00	6	112.00	112.00	-6	17,210	-0.03%
2021/07/01	5	111.50	1	111.50	111.00	4	17,383	0.02%
2021/06/30	7	111.64	0	0.00	112.00	7	17,625	0.04%
2021/06/29	106	110.51	4	111.88	113.00	102	17,685	0.58%	大買/鉅額交易
2021/06/28	119	113.02	4	113.25	112.50	115	17,702	0.65%	大買/鉅額交易
2021/06/25	0	0.00	12	117.33	117.50	-12	17,800	-0.07%
2021/06/24	1	114.50	0	115.50	115.50	1	17,906	0.01%
2021/06/23	1	115.50	249.1	114.71	116.00	-248.1	18,121	-1.37%	大賣/鉅額交易
2021/06/22	6	112.17	6	112.75	113.00	0	18,176	0.00%
2021/06/21	105	112.02	5	113.50	113.00	100	18,272	0.55%	大買/
2021/06/18	1	117.01	0	0.00	116.50	1	18,445	0.01%
2021/06/17	2	115.01	1	116.00	118.00	1	18,570	0.01%
2021/06/16	2.3	116.28	3	116.83	115.50	-0.7	18,872	0.00%
2021/06/15	9	117.61	0.1	117.50	118.00	8.9	19,182	0.05%
2021/06/11	8	118.38	113.6	118.72	118.50	-105.6	19,357	-0.55%	大賣/鉅額交易
2021/06/10	1	115.00	8	115.94	116.50	-7	19,309	-0.04%
2021/06/09	2	114.25	0	0.00	114.00	2	19,532	0.01%
2021/06/08	1	115.50	3	116.33	115.50	-2	19,798	-0.01%
2021/06/07	1	111.53	12.3	113.79	115.50	-11.2	19,994	-0.06%
2021/06/04	3.1	110.50	2	111.00	111.00	1.1	19,968	0.01%
2021/06/03	3.1	111.98	12	111.25	112.00	-8.9	20,393	-0.04%
2021/06/02	7	110.29	0	0.00	111.00	7	20,500	0.03%
2021/06/01	1	112.50	7	113.29	113.00	-6	20,846	-0.03%
2021/05/31	3	110.17	104	111.50	111.50	-101	21,169	-0.48%	大賣/鉅額交易
2021/05/28	0	0.00	4	109.88	110.50	-4	21,319	-0.02%
2021/05/27	5	105.40	4	106.63	109.00	1	21,519	0.00%
2021/05/26	3.1	109.30	3	109.83	107.50	0.1	21,733	0.00%
2021/05/25	2	107.25	11	108.64	108.50	-9	21,844	-0.04%
2021/05/24	3	105.51	12	106.67	106.50	-9	22,003	-0.04%
2021/05/21	13	105.77	10	108.00	105.50	3	22,453	0.01%
2021/05/20	1	106.00	6	106.25	106.50	-5	22,841	-0.02%
2021/05/19	1	105.50	4	106.75	105.50	-3	23,478	-0.01%
2021/05/18	6	105.25	32	105.31	106.50	-26	24,781	-0.10%
2021/05/17	4	103.25	16	102.47	103.00	-12	24,950	-0.05%
2021/05/14	2	104.50	17	104.68	105.00	-15	26,053	-0.06%
2021/05/13	3	99.00	6	99.75	100.00	-3	25,966	-0.01%
2021/05/12	123	98.50	2	95.20	97.00	121	25,924	0.47%	大買/鉅額交易
2021/05/11	23.3	104.39	7	104.36	103.50	16.3	25,978	0.06%
2021/05/10	18.1	111.40	9	113.83	110.00	9.1	26,092	0.03%
2021/05/07	0	0.00	14	111.71	113.00	-14	26,508	-0.05%
2021/05/06	7	108.07	2.2	108.64	107.50	4.8	26,802	0.02%
2021/05/05	9.1	107.90	1	109.00	106.50	8.1	26,960	0.03%
2021/05/04	61	111.38	4	110.12	111.50	57	27,386	0.21%
2021/05/03	71	112.53	6	113.50	112.50	65	27,629	0.24%
2021/04/29	10.1	118.46	6	119.92	118.00	4.1	27,659	0.01%
2021/04/28	6	121.58	37.3	121.81	123.00	-31.3	27,595	-0.11%
2021/04/27	14	118.43	13	118.77	118.00	1	27,845	0.00%
2021/04/26	6	115.67	138.8	116.54	118.00	-132.8	28,423	-0.47%	大賣/鉅額交易
2021/04/23	1	110.00	8.1	110.41	111.00	-7.1	28,473	-0.03%
2021/04/22	10.5	109.26	2	110.75	108.00	8.5	28,964	0.03%
2021/04/21	8.2	110.67	0	0.00	110.00	8.2	29,456	0.03%
2021/04/20	3	111.00	5	112.00	113.00	-2	30,225	-0.01%
2021/04/19	6.1	112.23	4.2	113.90	111.50	1.9	31,196	0.01%
2021/04/16	2	112.50	20	112.90	113.00	-18	31,585	-0.06%
2021/04/15	10.1	108.35	2	107.00	109.00	8.1	31,907	0.03%
2021/04/14	19.2	108.88	4	108.38	110.00	15.2	32,258	0.05%
2021/04/13	8	113.31	8.5	112.41	112.50	-0.5	33,038	0.00%
2021/04/12	10	113.50	30	114.57	112.50	-20	33,479	-0.06%
2021/04/09	15	112.00	20	112.65	112.00	-5	33,577	-0.01%
2021/04/08	132	111.45	1	110.50	111.50	131	33,482	0.39%	大買/鉅額交易
2021/04/07	10	111.35	35	111.76	111.50	-25	33,511	-0.07%
2021/04/06	8	111.19	24	110.85	111.50	-16	33,630	-0.05%
2021/04/01	2	108.25	18	107.94	107.50	-16	33,613	-0.05%
2021/03/31	30	108.50	1	107.50	107.50	29	33,924	0.09%
2021/03/30	9	109.89	12	110.08	111.00	-3	34,424	-0.01%
2021/03/29	9	108.94	21	108.64	109.00	-12	34,350	-0.03%
2021/03/26	4	106.50	4	106.38	107.00	0	34,367	0.00%
2021/03/25	3	105.00	8	105.44	106.00	-5	34,338	-0.01%
2021/03/24	4	107.38	4	107.25	107.00	0	34,381	0.00%
2021/03/23	2.6	108.38	5	108.90	108.00	-2.4	34,536	-0.01%
2021/03/22	9	107.39	16	107.97	108.00	-7	34,448	-0.02%
2021/03/19	14	105.21	21	105.26	108.00	-7	34,461	-0.02%
2021/03/18	2	105.75	8.6	105.48	106.50	-6.6	34,326	-0.02%
2021/03/17	13	102.85	16	103.44	103.00	-3	34,419	-0.01%
2021/03/16	22	102.84	23	103.33	104.00	-1	34,648	0.00%
2021/03/15	26	102.48	23	102.72	102.50	3	34,624	0.01%
2021/03/12	13	105.04	9	105.33	105.00	4	34,457	0.01%
2021/03/11	8	102.81	34.5	103.93	105.00	-26.5	34,635	-0.08%
2021/03/10	15	101.10	15	101.10	101.00	0	34,705	0.00%
2021/03/09	25	99.72	21	100.19	101.00	4	34,756	0.01%
2021/03/08	3	103.00	2.5	103.30	102.50	0.5	34,625	0.00%
2021/03/05	12	101.50	4	102.00	102.00	8	34,784	0.02%
2021/03/04	7	103.79	1	105.00	103.00	6	35,437	0.02%
2021/03/03	5	105.80	4	105.75	107.00	1	35,207	0.00%
2021/03/02	2	107.25	1	106.52	106.00	1	35,039	0.00%
2021/02/26	115	104.94	2	104.25	103.50	113	34,835	0.32%	大買/鉅額交易
2021/02/25	9	107.55	14	108.00	107.50	-5	34,544	-0.01%
2021/02/24	17	106.53	4	106.38	106.00	13	34,504	0.04%
2021/02/23	8	108.31	17.2	108.57	110.00	-9.2	34,280	-0.03%
2021/02/22	122	113.06	4	111.13	112.00	118	33,881	0.35%	大買/鉅額交易
2021/02/19	113	112.58	9	112.61	113.50	104	33,474	0.31%	大買/鉅額交易
2021/02/18	20.4	116.66	357.3	116.15	117.50	-337	32,992	-1.02%	大賣/鉅額交易
2021/02/17	2	116.00	18.4	116.00	116.00	-16.4	31,771	-0.05%
2021/02/05	3	103.50	163.3	104.92	105.50	-160.3	31,522	-0.51%	大賣/鉅額交易
2021/02/04	1	97.90	4	98.48	97.70	-3	30,348	-0.01%
2021/02/03	7	98.31	3	97.83	98.10	4	30,349	0.01%
2021/02/02	19	97.51	29	98.08	98.60	-10	30,594	-0.03%
2021/02/01	173	93.08	4	93.68	94.90	169	30,391	0.56%	大買/鉅額交易
2021/01/29	9	94.03	28	93.65	92.00	-19	30,242	-0.06%
2021/01/28	64.3	95.63	8	95.99	94.50	56.3	29,989	0.19%
2021/01/27	6	99.03	6	98.47	98.30	0	29,853	0.00%
2021/01/26	214	99.97	21	99.02	98.40	193	29,922	0.64%	大買/鉅額交易
2021/01/25	34	103.31	5	102.60	102.00	29	30,592	0.09%
2021/01/22	10.1	105.00	8	105.00	105.00	2.1	30,189	0.01%
2021/01/21	29	105.02	17	105.29	105.50	12	29,972	0.04%
2021/01/20	45	105.71	40	105.44	104.50	5	29,786	0.02%
2021/01/19	50	106.83	113	105.13	105.50	-63	29,271	-0.22%	大賣/
2021/01/18	105	96.46	108	98.93	100.50	-3	28,867	-0.01%	大買/大賣/
2021/01/15	12	99.17	7	101.37	98.00	5	28,441	0.02%
2021/01/14	26	99.82	129	100.73	99.00	-103	28,182	-0.37%	大賣/鉅額交易
2021/01/13	7	95.53	180	95.72	99.60	-173	28,111	-0.62%	大賣/鉅額交易
2021/01/12	16.1	92.33	69.6	93.59	92.20	-53.5	27,419	-0.20%
2021/01/11	2	89.10	116.1	90.08	90.40	-114.1	26,570	-0.43%	大賣/鉅額交易
2021/01/08	15	89.07	5.2	87.82	88.00	9.8	26,340	0.04%
2021/01/07	18	89.92	2	90.40	89.40	16	25,958	0.06%
2021/01/06	16	88.85	17	89.55	88.50	-1	25,686	0.00%
2021/01/05	1	86.60	12.6	85.28	86.60	-11.6	24,823	-0.05%
2021/01/04	203	82.59	32.5	83.10	83.90	170.5	24,592	0.69%	大買/鉅額交易
2020/12/31	5	81.96	4	81.70	81.30	1	24,334	0.00%
2020/12/30	102	80.47	26.2	80.97	81.70	75.9	24,220	0.31%	大買/
2020/12/29	8	80.61	11	80.85	80.70	-3	24,250	-0.01%
2020/12/28	101	81.79	7.9	82.12	81.70	93.1	24,227	0.38%	大買/
2020/12/25	22	81.82	31.6	81.89	80.90	-9.6	24,055	-0.04%
2020/12/24	2	80.25	30.6	80.25	80.50	-28.6	23,732	-0.12%
2020/12/23	12	77.18	9	77.87	77.20	3	23,165	0.01%
2020/12/22	3	78.99	8	79.68	78.20	-5	22,995	-0.02%
2020/12/21	4	79.43	16	79.45	79.50	-12	22,931	-0.05%
2020/12/18	3	79.50	5	79.34	78.90	-2	22,803	-0.01%
2020/12/17	2	79.70	49	79.47	79.50	-47	22,680	-0.21%
2020/12/16	0	0.00	30	78.63	78.70	-30	22,380	-0.13%
2020/12/15	7	77.43	19	77.47	77.60	-12	22,256	-0.05%
2020/12/14	11	77.25	17	77.58	77.00	-6	22,036	-0.03%
2020/12/11	16.3	78.41	32.5	78.82	78.80	-16.2	21,894	-0.07%
2020/12/10	11	79.97	14	80.23	80.60	-3	21,461	-0.01%
2020/12/09	15.7	79.74	11	79.92	79.50	4.7	20,991	0.02%
2020/12/08	6	78.77	2	78.60	79.50	4	20,695	0.02%
2020/12/07	30	79.07	8.2	80.89	78.80	21.9	20,624	0.11%
2020/12/04	49	79.66	14.6	79.05	79.60	34.4	20,184	0.17%
2020/12/03	15.1	76.83	35	77.40	77.90	-19.9	19,886	-0.10%
2020/12/02	3	76.30	1	77.00	77.30	2	19,729	0.01%
2020/12/01	9	76.83	2	76.65	76.70	7	19,595	0.04%
2020/11/30	75	78.86	58	78.24	76.60	17	19,415	0.09%
2020/11/27	7	73.93	27	74.14	74.40	-20	18,575	-0.11%
2020/11/26	20	73.09	39	73.38	73.50	-19	18,466	-0.10%
2020/11/25	14	73.13	9	73.64	72.50	5	18,502	0.03%
2020/11/24	10	73.81	9.1	73.96	73.40	0.9	18,396	0.00%
2020/11/23	12	73.97	44.3	74.13	73.90	-32.3	18,267	-0.18%
2020/11/20	9	72.41	14	72.54	72.90	-5	18,014	-0.03%
2020/11/19	0.1	72.60	7	72.56	72.90	-6.9	17,935	-0.04%
2020/11/18	1.2	73.00	19	73.03	73.00	-17.8	17,866	-0.10%
2020/11/17	15.4	72.70	17.1	72.66	72.00	-1.7	17,771	-0.01%
2020/11/16	3	71.20	70	71.22	71.90	-67	17,998	-0.37%
2020/11/13	16	70.37	3	70.70	70.50	13	18,176	0.07%
2020/11/12	35	71.79	11	72.05	72.00	24	18,262	0.13%
2020/11/11	3	71.30	16.9	71.35	71.50	-13.9	18,128	-0.08%
2020/11/10	2	71.10	32	71.18	71.50	-30	17,981	-0.17%
2020/11/09	12	69.75	82	69.82	70.20	-70	17,538	-0.40%
2020/11/06	63	68.47	10.1	68.50	68.70	52.9	17,342	0.31%
2020/11/05	4	67.73	38.9	67.97	68.20	-34.9	17,146	-0.20%
2020/11/04	15.9	67.25	9	67.46	68.00	6.9	16,930	0.04%
2020/11/03	43	67.07	7.1	66.84	66.80	35.9	16,716	0.21%
2020/11/02	8.1	66.82	57	66.54	66.80	-48.9	16,467	-0.30%
2020/10/30	13.2	63.17	16	63.29	63.20	-2.9	15,418	-0.02%
2020/10/29	15	61.95	2	61.85	62.50	13	15,695	0.08%
2020/10/28	12	63.36	20	63.50	63.10	-8	16,235	-0.05%
2020/10/27	28	65.04	1	64.90	64.40	27	16,273	0.17%
2020/10/26	6	66.03	41	66.73	66.30	-35	16,341	-0.21%
2020/10/23	7.2	65.03	5	65.16	65.20	2.2	16,041	0.01%
2020/10/22	28	64.01	18	64.30	64.40	10	16,502	0.06%
2020/10/21	2.2	62.92	115	63.00	64.10	-112.8	16,708	-0.68%	大賣/鉅額交易
2020/10/20	9	62.22	19	62.65	61.90	-10	16,222	-0.06%
2020/10/19	54	62.06	31	61.81	61.90	23	16,103	0.14%
2020/10/16	9	61.77	9	62.10	61.20	0	16,002	0.00%
2020/10/15	23	61.50	3	61.60	61.30	20	15,922	0.13%
2020/10/14	20.2	61.34	0	0.00	60.90	20.2	15,768	0.13%
2020/10/13	38.2	61.80	0	0.00	61.80	38.2	15,618	0.24%
2020/10/12	5	62.30	52.5	62.23	62.10	-47.5	15,523	-0.31%
2020/10/08	36.2	61.27	25	61.37	61.50	11.2	15,126	0.07%
2020/10/07	28.2	60.12	0	0.00	60.10	28.2	14,997	0.19%
2020/10/06	22.1	60.83	1	61.10	60.20	21.1	15,039	0.14%
2020/10/05	9	60.66	4	60.65	60.50	5	15,004	0.03%
2020/09/30	1.4	58.93	7	59.53	59.20	-5.6	14,959	-0.04%
2020/09/29	14	58.84	2	60.20	58.60	12	15,097	0.08%
2020/09/28	0.1	60.30	5	59.76	60.20	-4.9	15,071	-0.03%
2020/09/25	5	59.06	4	58.50	58.90	1	15,081	0.01%
2020/09/24	19.1	58.85	12	58.65	58.20	7.1	15,193	0.05%
2020/09/23	0	0.00	5	59.70	59.90	-5	15,347	-0.03%
2020/09/22	4	60.63	0	0.00	60.40	4	15,304	0.03%
2020/09/21	2	62.05	0	0.00	61.70	2	15,289	0.01%
2020/09/16	13	62.41	1	62.50	62.40	12	15,278	0.08%
2020/09/15	4	61.98	1	62.30	62.00	3	15,188	0.02%
2020/09/14	1	61.60	0	0.00	61.60	1	15,276	0.01%
2020/09/11	2	61.30	6	61.30	61.30	-4	15,249	-0.03%
2020/09/10	11	62.03	0	0.00	61.20	11	15,305	0.07%
2020/09/09	4	60.85	0	0.00	62.00	4	15,289	0.03%
2020/09/08	4	61.08	4	61.28	61.40	0	15,271	0.00%
2020/09/07	13	60.50	4	60.95	61.00	9	15,274	0.06%
2020/09/04	21.1	59.11	0	0.00	59.50	21.1	15,281	0.14%
2020/09/03	4	60.35	0	0.00	60.30	4	15,251	0.03%
2020/09/02	22	60.05	0	0.00	60.20	22	15,232	0.14%
2020/09/01	28	61.23	3	61.33	61.30	25	15,085	0.17%
2020/08/31	3	61.60	0	0.00	61.20	3	15,154	0.02%
2020/08/27	3	61.47	0	0.00	61.60	3	15,205	0.02%
2020/08/26	0.1	62.10	0	0.00	61.90	0.1	15,197	0.00%
2020/08/25	3	61.97	0	0.00	62.10	3	15,200	0.02%
2020/08/24	6	61.27	0	0.00	61.30	6	15,508	0.04%
2020/08/21	57	61.59	8	61.99	61.90	49	15,499	0.32%
2020/08/20	44	61.53	1	61.60	61.10	43	15,442	0.28%
2020/08/19	19.8	65.55	1	64.90	64.80	18.8	15,036	0.12%
2020/08/18	5	67.12	1	67.60	67.00	4	14,760	0.03%
2020/08/17	2	68.10	6	68.00	68.40	-4	14,617	-0.03%
2020/08/14	16.5	66.98	2	66.90	66.80	14.5	14,748	0.10%
2020/08/13	19	68.14	3	68.30	68.00	16	14,659	0.11%
2020/08/12	5	69.68	8	69.90	69.90	-3	14,630	-0.02%
2020/08/11	5	70.60	5	70.74	70.40	0	14,577	0.00%
2020/08/10	6	70.83	5	70.82	70.40	1	14,476	0.01%
2020/08/07	5	70.54	16	70.86	70.30	-11	14,458	-0.08%
2020/08/06	4	70.85	2	70.80	70.90	2	14,345	0.01%
2020/08/05	13	70.65	0	0.00	70.30	13	14,191	0.09%
2020/08/04	33	71.25	2	71.40	70.60	31	13,930	0.22%
2020/08/03	61	72.58	4	71.88	71.60	57	13,492	0.42%
2020/07/31	2	74.75	1	76.00	75.60	1	12,811	0.01%
2020/07/30	1	74.70	3	74.70	75.50	-2	12,677	-0.02%
2020/07/29	3	72.47	2	73.45	72.50	1	12,382	0.01%
2020/07/28	6	72.73	6	75.83	70.70	0	12,268	0.00%
2020/07/27	0	0.00	45	73.64	73.00	-45	11,638	-0.39%
2020/07/24	34	71.14	2	70.50	69.90	32	11,081	0.29%
2020/07/22	5	72.46	2	72.60	71.80	3	10,879	0.03%
2020/07/21	0	0.00	24	72.31	72.00	-24	10,752	-0.22%
2020/07/20	0	0.00	5	70.34	70.60	-5	10,653	-0.05%
2020/07/17	10	69.40	1	70.20	69.30	9	10,703	0.08%
2020/07/16	7	70.20	15	70.37	69.70	-8	10,702	-0.07%
2020/07/15	3	70.80	1	71.50	70.70	2	10,723	0.02%
2020/07/14	1	71.60	2	71.40	70.70	-1	10,890	-0.01%
2020/07/13	1	71.70	7	72.24	72.40	-6	10,838	-0.06%
2020/07/10	2	70.70	2	71.15	71.60	0	10,829	0.00%
2020/07/09	1	70.30	21	71.45	70.40	-20	10,785	-0.19%
2020/07/08	15	69.63	0	0.00	69.50	15	10,545	0.14%
2020/07/07	9	70.37	1	71.00	70.50	8	10,396	0.08%
2020/07/06	16	71.50	2	71.70	71.60	14	10,289	0.14%
2020/07/03	7	72.03	0.1	71.80	71.90	6.9	10,198	0.07%
2020/07/02	15	68.30	22.4	69.95	72.70	-7.4	10,104	-0.07%
2020/07/01	1	68.10	19	68.10	68.00	-18	9,887	-0.18%
2020/06/30	7	67.30	0	0.00	67.60	7	9,908	0.07%
2020/06/29	17	67.68	5.5	68.40	67.30	11.5	9,975	0.12%
2020/06/24	2	68.10	13	67.97	68.00	-11	10,071	-0.11%
2020/06/23	12	68.01	0	0.00	67.80	12	10,170	0.12%
2020/06/22	0	0.00	21.7	68.36	68.20	-21.7	10,310	-0.21%
2020/06/19	20.1	67.75	22	68.11	68.20	-1.9	10,480	-0.02%
2020/06/18	30	67.50	20	68.10	67.50	10	10,454	0.10%
2020/06/17	20	67.53	0	0.00	68.00	20	10,597	0.19%
2020/06/16	16	67.25	19	67.78	67.30	-3	10,947	-0.03%
2020/06/15	2	66.15	1	66.60	65.60	1	11,239	0.01%
2020/06/12	1	65.60	32	65.96	66.30	-31	11,406	-0.27%
2020/06/11	2	66.80	1	66.40	66.50	1	11,576	0.01%
2020/06/10	0	0.00	1	67.90	68.00	-1	11,675	-0.01%
2020/06/09	3	66.90	21	66.97	66.20	-18	11,883	-0.15%
2020/06/08	2	68.10	0	0.00	68.00	2	12,024	0.02%
2020/06/05	0	0.00	11	68.15	68.20	-11	11,980	-0.09%
2020/06/04	0	0.00	1	66.50	66.80	-1	11,922	-0.01%
2020/06/03	0	0.00	29	66.32	66.50	-29	12,037	-0.24%
2020/06/02	20	62.97	8	63.13	63.50	12	11,846	0.10%
2020/06/01	3	62.63	11	62.75	62.80	-8	11,862	-0.07%
2020/05/29	4	60.75	6	61.62	61.80	-2	11,822	-0.02%
2020/05/28	1	61.60	3	61.67	61.30	-2	11,579	-0.02%
2020/05/27	17	61.52	1	61.30	61.00	16	11,656	0.14%
2020/05/26	6	61.28	0	0.00	61.40	6	11,723	0.05%
2020/05/25	4	60.33	1	61.00	61.10	3	11,733	0.03%
2020/05/22	11	61.83	0	0.00	61.30	11	11,709	0.09%
2020/05/21	5	62.32	7	62.69	63.00	-2	11,682	-0.02%
2020/05/20	12	61.63	0	0.00	61.70	12	11,415	0.11%
2020/05/19	15	62.55	0	0.00	62.20	15	11,304	0.13%
2020/05/18	21	63.90	6	62.97	62.60	15	11,249	0.13%
2020/05/14	5	67.00	0.3	66.70	66.50	4.8	11,200	0.04%
2020/05/13	10	67.90	0	0.00	68.00	10	11,150	0.09%
2020/05/12	0	0.00	1	67.70	68.10	-1	11,132	-0.01%
2020/05/11	0	0.00	0.1	68.90	68.90	-0.1	11,207	0.00%
2020/05/08	1	67.00	10	67.73	67.60	-9	11,212	-0.08%
2020/05/07	3	66.57	11	65.62	66.20	-8	11,275	-0.07%
2020/05/06	12	64.87	0	0.00	64.40	12	11,311	0.11%
2020/05/05	20.5	64.98	4	65.38	65.00	16.5	11,260	0.15%
2020/05/04	22	63.54	10	64.70	64.40	12	11,292	0.11%
2020/04/30	0	0.00	8	66.96	67.10	-8	11,242	-0.07%
2020/04/29	0	0.00	1	65.80	65.30	-1	11,365	-0.01%
2020/04/27	0	0.00	4	65.13	65.30	-4	11,653	-0.03%
2020/04/23	1	63.40	2	63.10	63.30	-1	11,663	-0.01%
2020/04/22	4	62.03	2	62.70	62.60	2	11,688	0.02%
2020/04/21	8	64.11	2	63.65	63.10	6	11,654	0.05%
2020/04/20	5.5	65.54	2.1	65.75	65.50	3.4	11,622	0.03%
2020/04/17	1	66.30	12	66.53	66.80	-11	11,566	-0.10%
2020/04/15	0	0.00	3	66.03	65.50	-3	11,416	-0.03%
2020/04/14	0	0.00	4	64.55	65.00	-4	11,362	-0.04%
2020/04/13	0	62.10	2	61.95	62.00	-2	11,287	-0.02%
2020/04/10	2	61.40	0	0.00	61.50	2	11,466	0.02%
2020/04/09	3.8	62.74	49	63.07	62.20	-45.2	11,485	-0.39%
2020/04/08	7	62.24	1	62.20	62.00	6	11,471	0.05%
2020/04/07	1	59.80	9	61.07	61.70	-8	11,386	-0.07%
2020/04/06	2	57.95	3	57.57	58.80	-1	11,236	-0.01%
2020/04/01	7.1	57.62	0	0.00	57.20	7.1	11,185	0.06%
2020/03/31	4	59.08	0	58.80	58.60	4	11,129	0.04%
2020/03/30	0	0.00	1	59.30	59.20	-1	10,968	-0.01%
2020/03/27	3	59.47	5	60.70	59.80	-2	10,829	-0.02%
2020/03/26	9	59.56	4	59.33	59.80	5	10,723	0.05%
2020/03/25	0	0.00	18	58.85	58.90	-18	10,656	-0.17%
2020/03/24	0	0.00	9	54.82	54.30	-9	10,519	-0.09%
2020/03/23	1	51.30	0	0.00	51.00	1	10,435	0.01%
2020/03/20	16	52.84	7	53.39	54.20	9	10,359	0.09%
2020/03/19	13.1	50.51	34	52.69	50.20	-20.9	10,011	-0.21%
2020/03/18	53.5	56.95	3	56.43	55.50	50.5	10,048	0.50%
2020/03/17	2	58.00	7	58.04	57.70	-5	10,224	-0.05%
2020/03/16	26	60.12	10	60.20	59.30	16	10,022	0.16%
2020/03/13	17	58.59	7	59.90	61.00	10	9,798	0.10%
2020/03/12	13	62.74	9	64.96	62.70	4	9,516	0.04%
2020/03/11	3	68.87	3	68.20	67.30	0	9,733	0.00%
2020/03/10	4	67.70	4	67.38	68.00	0	9,658	0.00%
2020/03/09	9	68.98	1	69.70	68.90	8	9,586	0.08%
2020/03/06	18	71.53	13	71.58	71.50	5	9,420	0.05%
2020/03/05	7	72.94	4	73.68	73.60	3	9,344	0.03%
2020/03/04	1	72.20	4	72.48	72.50	-3	9,349	-0.03%
2020/03/03	0	0.00	3	72.33	72.50	-3	9,314	-0.03%
2020/03/02	9	70.08	1	69.70	70.10	8	9,187	0.09%
2020/02/27	8	72.11	0	0.00	71.30	8	9,246	0.09%
2020/02/26	2	72.80	9	73.10	72.80	-7	9,077	-0.08%
2020/02/24	2	74.15	0	0.00	73.90	2	9,016	0.02%
2020/02/21	0	0.00	1	75.60	75.20	-1	9,019	-0.01%
2020/02/20	5	75.70	0	0.00	75.60	5	9,036	0.06%
2020/02/19	0	0.00	5	77.58	76.40	-5	9,065	-0.06%
2020/02/18	12.3	75.19	0	0.00	75.60	12.3	8,985	0.14%
2020/02/17	3	76.53	0	0.00	76.70	3	8,827	0.03%
2020/02/14	3	77.70	2	77.35	77.40	1	8,831	0.01%
2020/02/12	0	0.00	8	77.84	77.50	-8	8,803	-0.09%
2020/02/11	2	75.55	3	76.37	76.20	-1	8,754	-0.01%
2020/02/07	7	75.11	1	75.30	74.80	6	8,701	0.07%
2020/02/06	3	76.73	8	77.29	77.90	-5	8,646	-0.06%
2020/02/05	1	74.60	1	75.00	74.80	0	8,659	0.00%
2020/02/04	6	73.45	3	73.67	73.70	3	8,637	0.03%
2020/02/03	2	71.80	12	72.68	72.80	-10	8,920	-0.11%
2020/01/31	2	74.00	40	73.70	74.60	-38	8,719	-0.44%
2020/01/30	2	74.60	2	74.45	74.10	0	8,623	0.00%
2020/01/20	7	79.00	7	79.00	79.00	0	8,516	0.00%
2020/01/17	11	79.12	5	79.30	79.30	6	8,578	0.07%
2020/01/16	5	79.32	1	79.70	79.30	4	8,546	0.05%
2020/01/15	1	81.50	1	81.90	81.10	0	8,523	0.00%
2020/01/14	1	80.90	0	0.00	81.20	1	8,463	0.01%
2020/01/10	2	79.00	0	0.00	79.60	2	8,495	0.02%
2020/01/09	0	0.00	2	79.30	79.80	-2	8,521	-0.02%
2020/01/08	2	77.40	1	78.00	77.40	1	8,510	0.01%
2020/01/07	4	78.25	0	0.00	78.70	4	8,542	0.05%
2020/01/06	6	78.53	0	0.00	78.70	6	8,755	0.07%
2020/01/03	4	81.43	0	0.00	81.80	4	8,582	0.05%
2020/01/02	2	83.35	1	83.80	82.80	1	8,527	0.01%
2019/12/31	1	83.50	0	0.00	83.20	1	8,480	0.01%
2019/12/27	0	0.00	9	85.07	85.20	-9	8,590	-0.10%
2019/12/26	2	83.20	1	84.50	83.50	1	8,570	0.01%
2019/12/25	1	84.00	3	84.00	83.90	-2	8,771	-0.02%
2019/12/24	0	0.00	0	84.40	84.80	0	8,826	0.00%
2019/12/23	0	0.00	14.2	85.20	85.40	-14.2	8,875	-0.16%
2019/12/20	1	84.10	0	0.00	84.60	1	8,966	0.01%
2019/12/19	1	84.00	0	0.00	84.30	1	8,871	0.01%
2019/12/18	5	85.36	4	85.10	85.40	1	8,868	0.01%
2019/12/17	0	0.00	2	84.75	85.00	-2	8,897	-0.02%
2019/12/16	1	84.10	1	85.18	84.10	0	8,840	0.00%
2019/12/13	10	84.70	18	86.26	85.20	-8	8,802	-0.09%
2019/12/12	4	82.95	50	83.20	84.60	-46	8,463	-0.54%
2019/12/11	1.9	80.05	5	80.20	80.40	-3.1	8,097	-0.04%
2019/12/10	2	80.05	1	80.00	80.10	1	8,112	0.01%
2019/12/09	2	80.15	0	0.00	80.00	2	8,131	0.02%
2019/12/06	9	80.64	37	81.24	79.70	-28	8,083	-0.35%
2019/12/05	1	75.70	2	76.45	76.80	-1	7,592	-0.01%
2019/12/04	2	74.85	0	0.00	75.00	2	7,606	0.03%
2019/12/03	2	75.40	0	0.00	75.50	2	7,716	0.03%
2019/12/02	2	75.65	0	0.00	75.80	2	7,812	0.03%
2019/11/29	4	75.43	0	0.00	75.60	4	7,862	0.05%
2019/11/28	0	0.00	0	77.00	77.00	0	7,783	0.00%
2019/11/27	7	77.20	1	78.10	77.10	6	7,896	0.08%
2019/11/26	6	77.33	2	77.50	77.30	4	7,862	0.05%
2019/11/25	34	77.39	0.2	77.00	77.00	33.8	7,680	0.44%
2019/11/22	4	77.40	4	78.10	77.80	0	7,778	0.00%
2019/11/21	29	77.36	12	77.40	77.60	17	7,774	0.22%
2019/11/20	2	79.50	9	79.96	79.70	-7	7,740	-0.09%
2019/11/18	0	0.00	6.5	79.39	79.70	-6.5	7,801	-0.08%
2019/11/15	1	78.70	12	78.67	78.20	-11	7,873	-0.14%
2019/11/14	0	0.00	0.8	77.70	78.00	-0.8	7,949	-0.01%
2019/11/13	1	77.80	5	78.30	78.00	-4	7,971	-0.05%
2019/11/12	1	78.20	7	78.06	78.30	-6	8,045	-0.07%
2019/11/11	0	0.00	1.2	77.90	78.00	-1.2	8,151	-0.02%
2019/11/08	0.5	78.30	1	78.30	78.30	-0.5	8,226	-0.01%
2019/11/05	0	0.00	4.2	79.89	80.00	-4.2	8,257	-0.05%
2019/11/04	8	79.95	6	81.08	80.50	2	8,371	0.02%
2019/11/01	1	79.70	2.8	79.92	80.00	-1.8	8,352	-0.02%
2019/10/31	18	79.96	21	80.11	79.50	-3	8,472	-0.04%
2019/10/28	3	78.10	0	0.00	78.10	3	8,187	0.04%
2019/10/25	5	79.30	14	79.39	79.40	-9	8,106	-0.11%
2019/10/24	0	0.00	1	79.30	79.20	-1	8,088	-0.01%
2019/10/23	0	0.00	6	78.90	78.60	-6	8,067	-0.07%
2019/10/21	5	77.70	4.2	77.60	77.70	0.9	8,103	0.01%
2019/10/18	4	77.85	18	77.64	78.00	-14	8,128	-0.17%
2019/10/15	6	77.32	0	0.00	76.80	6	8,254	0.07%
2019/10/14	2.2	77.03	32	76.51	76.80	-29.8	8,264	-0.36%
2019/10/09	8	72.99	1	72.90	72.40	7	8,101	0.09%
2019/10/08	1	74.00	4	73.98	74.00	-3	8,099	-0.04%
2019/10/07	0	0.00	18	73.36	73.40	-18	8,278	-0.22%
2019/10/04	3	72.40	3	73.10	72.80	0	8,355	0.00%
2019/10/03	3	72.13	0	0.00	72.30	3	8,300	0.04%
2019/10/02	1	72.70	0	0.00	73.30	1	8,296	0.01%
2019/10/01	2	73.30	4	72.88	73.50	-2	8,350	-0.02%
2019/09/27	1	70.60	2	71.60	70.80	-1	8,282	-0.01%
2019/09/25	8	70.90	0	0.00	71.30	8	8,390	0.10%
2019/09/23	0	0.00	1.6	73.33	73.10	-1.6	8,466	-0.02%
2019/09/19	0	0.00	1	72.90	73.20	-1	8,464	-0.01%
2019/09/18	0	72.60	15	72.91	73.00	-15	8,527	-0.18%
2019/09/17	1	72.40	0	0.00	73.10	1	8,568	0.01%
2019/09/16	0	0.00	0.2	71.70	72.10	-0.2	8,579	0.00%
2019/09/12	0	0.00	1	71.80	72.00	-1	8,641	-0.01%
2019/09/10	0	0.00	1.3	70.50	70.70	-1.3	8,845	-0.02%
2019/09/06	2	72.00	1	72.20	71.90	1	8,940	0.01%
2019/09/05	0	0.00	3	71.80	72.00	-3	8,908	-0.03%
2019/09/04	0	0.00	2	70.65	71.30	-2	8,789	-0.02%
2019/09/03	4	69.95	0	0.00	69.50	4	8,737	0.05%
2019/09/02	2	70.45	0	0.00	71.50	2	8,712	0.02%
2019/08/30	0	0.00	5	71.30	71.40	-5	8,733	-0.06%
2019/08/29	0	0.00	1	69.40	69.90	-1	8,673	-0.01%
2019/08/26	6.1	68.66	0	0.00	68.40	6.1	8,972	0.07%
2019/08/23	0	70.30	0	0.00	70.70	0	9,005	0.00%
2019/08/22	3.1	69.88	9	70.59	70.70	-5.9	9,030	-0.07%
2019/08/21	1	69.00	1	69.70	69.30	0	9,194	0.00%
2019/08/20	2	68.80	4.1	69.15	69.30	-2.1	9,215	-0.02%
2019/08/19	0.1	68.30	0	0.00	68.70	0.1	9,189	0.00%
2019/08/15	1	67.00	0	0.00	67.00	1	9,413	0.01%
2019/08/14	0	68.10	5	68.10	68.30	-5	9,544	-0.05%
2019/08/13	0.1	66.60	1	67.30	66.60	-0.9	9,528	-0.01%
2019/08/12	1	68.10	0	0.00	68.90	1	9,513	0.01%
2019/08/07	0	0.00	3	69.00	68.80	-3	9,495	-0.03%
2019/08/02	7	68.29	0	0.00	68.80	7	9,263	0.08%
2019/08/01	4	69.25	0	0.00	69.40	4	9,148	0.04%
2019/07/29	4	69.60	2	69.80	69.90	2	9,121	0.02%
2019/07/24	0	0.00	1	71.00	70.90	-1	9,355	-0.01%
2019/07/22	0.1	70.30	0	0.00	70.50	0.1	9,449	0.00%
2019/07/19	0	0.00	13	70.01	70.40	-13	9,486	-0.14%
2019/07/18	11	67.86	2	68.05	67.60	9	9,468	0.10%
2019/07/17	0	0.00	1	67.70	67.50	-1	9,487	-0.01%
2019/07/16	3	70.00	4	69.43	69.10	-1	9,416	-0.01%
2019/07/15	0	0.00	1	69.00	69.10	-1	9,449	-0.01%
2019/07/11	2	67.30	6	68.25	68.40	-4	10,008	-0.04%
2019/07/10	0	0.00	3	66.03	66.10	-3	9,776	-0.03%
2019/07/08	2	64.75	0	0.00	64.50	2	9,752	0.02%
2019/07/05	1	66.20	0	0.00	66.20	1	9,730	0.01%
2019/07/04	0.2	65.30	0	0.00	65.30	0.2	9,683	0.00%
2019/07/01	0.1	66.10	11	66.12	66.10	-10.9	9,615	-0.11%
2019/06/28	1	62.30	0	0.00	61.50	1	9,809	0.01%
2019/06/27	1	63.10	2	63.10	62.80	-1	9,949	-0.01%
2019/06/26	0	60.70	0	0.00	60.50	0	9,960	0.00%
2019/06/25	2	61.30	0	0.00	61.30	2	9,956	0.02%
2019/06/24	1.1	62.26	2	62.60	63.00	-0.9	10,142	-0.01%
2019/06/21	0	0.00	0.8	63.00	63.20	-0.8	10,262	-0.01%
2019/06/20	4	61.70	2	62.70	62.50	2	10,219	0.02%
2019/06/19	0	62.30	10	60.86	62.30	-10	10,393	-0.10%
2019/06/18	3	58.90	5	58.76	58.40	-2	10,199	-0.02%
2019/06/17	7	59.07	0	0.00	58.40	7	10,296	0.07%
2019/06/14	1	59.90	0	0.00	60.00	1	10,305	0.01%
2019/06/13	0	0.00	0.6	60.60	60.60	-0.6	10,283	-0.01%
2019/06/11	9	60.16	5	60.30	60.50	4	10,383	0.04%
2019/06/10	0	0.00	7	59.86	59.90	-7	10,344	-0.07%
2019/06/05	0	0.00	4	60.10	60.00	-4	10,363	-0.04%
2019/06/04	7	59.33	0	0.00	59.00	7	10,403	0.07%
2019/06/03	1.1	58.87	6	60.10	60.00	-4.9	10,359	-0.05%
2019/05/31	6	60.08	3	59.73	59.80	3	10,322	0.03%
2019/05/30	1	58.90	0	0.00	58.60	1	10,173	0.01%
2019/05/29	0	0.00	1	58.30	58.40	-1	10,248	-0.01%
2019/05/28	4	58.80	0	0.00	58.40	4	10,391	0.04%
2019/05/27	1	58.60	0	0.00	58.70	1	10,310	0.01%
2019/05/24	1	58.90	0	0.00	58.60	1	10,320	0.01%
2019/05/23	13	59.05	15	58.74	58.30	-2	10,236	-0.02%
2019/05/22	1.1	62.81	2	63.35	62.90	-0.9	9,971	-0.01%
2019/05/21	10	62.47	11	62.26	62.60	-1	9,963	-0.01%
2019/05/20	6	64.93	4	64.60	64.50	2	9,737	0.02%
2019/05/17	21	66.53	0	0.00	65.60	21	9,654	0.22%
2019/05/16	0	0.00	2	69.30	68.50	-2	9,537	-0.02%
2019/05/14	1	67.50	0	0.00	66.80	1	9,451	0.01%
2019/05/13	2	69.10	0	0.00	68.00	2	9,360	0.02%
2019/05/10	1	69.40	0	0.00	68.80	1	9,428	0.01%
2019/05/09	6	69.03	0	0.00	69.40	6	9,431	0.06%
2019/05/08	2	70.15	25.1	70.03	70.00	-23.1	9,355	-0.25%
2019/05/07	0	0.00	2	71.40	71.00	-2	9,252	-0.02%
2019/05/06	3	70.27	1	71.40	71.40	2	9,312	0.02%
2019/05/03	8	70.80	3	72.00	72.00	5	9,211	0.05%
2019/05/02	3	71.07	0	0.00	70.70	3	9,077	0.03%
2019/04/30	0.1	71.50	0	0.00	71.70	0.1	8,938	0.00%
2019/04/29	10	71.57	0	0.00	71.60	10	8,846	0.11%
2019/04/26	1.1	72.89	0	0.00	73.10	1.1	8,692	0.01%
2019/04/25	1	72.30	2	74.50	73.60	-1	8,641	-0.01%
2019/04/24	2	72.90	1	73.40	73.10	1	8,561	0.01%
2019/04/23	2	73.80	0	0.00	74.30	2	8,439	0.02%
2019/04/22	0.1	74.60	0	0.00	75.00	0.1	8,378	0.00%
2019/04/19	1	73.80	2	75.40	75.50	-1	8,333	-0.01%
2019/04/18	1	75.00	11	75.75	74.10	-10	8,182	-0.12%
2019/04/17	3	74.40	24	75.41	75.20	-21	8,000	-0.26%
2019/04/16	0	0.00	5	71.10	71.00	-5	7,571	-0.07%
2019/04/15	0	0.00	2.1	70.75	71.00	-2.1	7,643	-0.03%
2019/04/12	1	70.10	1	69.70	69.70	0	7,682	0.00%
2019/04/11	10	71.30	12	71.65	71.40	-2	7,774	-0.03%
2019/04/10	0	0.00	4	71.40	71.80	-4	7,888	-0.05%
2019/04/09	0	0.00	3	70.80	70.80	-3	7,839	-0.04%
2019/04/03	9	70.64	25	70.80	70.80	-16	7,723	-0.21%
2019/04/02	1	69.40	7.5	70.68	70.60	-6.5	7,607	-0.09%
2019/04/01	19	68.57	22	68.95	68.70	-3	7,262	-0.04%
2019/03/29	0	0.00	8	67.52	67.50	-8	7,033	-0.11%
2019/03/28	13	67.55	5	68.00	67.70	8	7,034	0.11%
2019/03/27	2	68.30	21	69.16	68.40	-19	7,012	-0.27%
2019/03/26	4	67.20	16	67.39	67.50	-12	6,729	-0.18%
2019/03/25	0	0.00	1	64.80	65.00	-1	6,562	-0.02%
2019/03/22	1	65.20	31	65.51	65.90	-30	6,510	-0.46%
2019/03/21	0	0.00	0.1	63.50	63.70	-0.1	6,275	0.00%
2019/03/20	4	63.05	3	63.53	63.00	1	6,223	0.02%
2019/03/15	0	0.00	5	62.90	62.10	-5	6,038	-0.08%
2019/03/14	0	0.00	2	62.80	63.00	-2	5,904	-0.03%
2019/03/12	0	0.00	1	63.20	62.90	-1	6,090	-0.02%
2019/03/11	11	62.78	0	0.00	62.20	11	6,135	0.18%
2019/03/08	3	62.40	5	63.84	63.50	-2	6,254	-0.03%
2019/03/07	15	63.53	10	64.50	63.10	5	6,360	0.08%
2019/03/06	10	63.80	0	0.00	64.00	10	6,505	0.15%
2019/03/05	6	62.90	5	63.60	63.50	1	6,669	0.01%
2019/03/04	4	62.43	26	63.94	63.80	-22	6,652	-0.33%
2019/02/27	10	63.01	0	0.00	62.90	10	6,563	0.15%
2019/02/26	0	0.00	13	64.53	64.50	-13	6,364	-0.20%
2019/02/25	1	61.40	13	61.68	62.00	-12	6,185	-0.19%
2019/02/21	2	59.55	0	0.00	59.90	2	6,438	0.03%
2019/02/20	0	0.00	1	60.40	60.40	-1	6,453	-0.02%
2019/02/18	1	58.80	0	0.00	58.60	1	6,490	0.02%
2019/02/14	0.5	58.90	0	0.00	58.80	0.5	6,611	0.01%
2019/02/13	1	59.10	0	0.00	59.60	1	6,630	0.02%
2019/02/12	0	0.00	5	59.60	60.30	-5	6,620	-0.08%
2019/02/11	5	58.74	10	59.00	58.80	-5	6,641	-0.08%
2019/01/30	0	0.00	3	60.03	60.00	-3	6,624	-0.05%
2019/01/29	10	59.60	1	59.70	59.90	9	6,593	0.14%
2019/01/28	0	0.00	1	60.80	60.50	-1	6,591	-0.02%
2019/01/25	0	0.00	1	60.40	60.50	-1	6,638	-0.02%
2019/01/24	0	0.00	1	58.70	58.70	-1	6,582	-0.02%
2019/01/23	11	58.21	0	0.00	58.30	11	6,728	0.16%
2019/01/22	0	0.00	2	58.80	58.50	-2	6,784	-0.03%
2019/01/21	2	59.20	1	59.80	58.80	1	6,848	0.01%
2019/01/15	0	0.00	5	58.30	58.60	-5	7,036	-0.07%
2019/01/14	3	57.77	0	0.00	57.30	3	7,001	0.04%
2019/01/10	2	56.70	0	0.00	57.00	2	7,175	0.03%
2019/01/08	4	55.15	0	0.00	55.20	4	7,152	0.06%
2019/01/07	6	55.35	0	0.00	55.00	6	7,232	0.08%
2019/01/04	2	55.10	0	0.00	55.20	2	7,246	0.03%
2019/01/03	1	55.70	0	0.00	56.00	1	7,624	0.01%
2019/01/02	22	57.20	0	0.00	56.50	22	7,538	0.29%
2018/12/27	0	0.00	2	58.35	57.90	-2	7,546	-0.03%
2018/12/26	1	57.50	0	0.00	57.00	1	7,610	0.01%
2018/12/25	0.9	57.50	0	0.00	57.30	0.9	7,673	0.01%
2018/12/24	0	0.00	0	58.20	58.10	0	7,704	0.00%
2018/12/21	1	58.70	0	0.00	58.70	1	7,891	0.01%
2018/12/19	0	0.00	0	59.80	60.30	0	7,768	0.00%
2018/12/17	0.1	60.30	1	60.60	60.30	-0.9	7,880	-0.01%
2018/12/14	1	60.20	7	60.19	60.30	-6	7,907	-0.08%
2018/12/13	3	60.80	0	0.00	60.50	3	7,921	0.04%
2018/12/10	1	60.00	0	0.00	59.40	1	7,909	0.01%
2018/12/07	2	60.10	0	0.00	60.20	2	7,943	0.03%
2018/12/06	4	60.45	0	0.00	59.70	4	7,958	0.05%
2018/12/05	0	0.00	1	62.80	62.80	-1	7,815	-0.01%
2018/12/04	0	0.00	1	64.60	64.60	-1	7,838	-0.01%
2018/12/03	4	64.65	30	64.30	64.50	-26	7,809	-0.33%
2018/11/30	2	61.70	0	0.00	62.40	2	7,672	0.03%
2018/11/29	32	63.10	4	62.90	62.00	28	7,506	0.37%
2018/11/28	1	59.30	9	59.58	62.50	-8	7,288	-0.11%
2018/11/23	10	56.20	5	56.20	56.40	5	6,968	0.07%
2018/11/22	3	56.67	5	56.40	56.50	-2	6,958	-0.03%
2018/11/21	4	56.60	0	0.00	56.60	4	6,904	0.06%
2018/11/20	6	57.70	2	57.70	57.60	4	6,686	0.06%
2018/11/19	1	59.70	0	0.00	59.70	1	6,557	0.02%
2018/11/15	1	59.50	0	0.00	59.50	1	6,510	0.02%
2018/11/13	7	59.66	0	0.00	59.50	7	6,465	0.11%
2018/11/09	3	60.70	0	0.00	60.60	3	6,359	0.05%
2018/11/08	0	0.00	1	61.90	61.80	-1	6,433	-0.02%
2018/11/07	2	61.05	0	0.00	61.20	2	6,456	0.03%
2018/11/06	2	61.50	0	0.00	61.60	2	6,501	0.03%
2018/11/02	2	62.85	0	0.00	62.60	2	6,580	0.03%
2018/11/01	1.1	62.04	15	62.40	62.60	-13.9	6,624	-0.21%
2018/10/31	1	61.10	0	0.00	62.40	1	6,676	0.01%
2018/10/26	1	60.72	10	61.15	61.70	-9	6,544	-0.14%
2018/10/24	2	61.00	5	61.30	62.20	-3	6,781	-0.04%
2018/10/23	2	61.60	10	61.70	61.90	-8	7,046	-0.11%
2018/10/22	2	62.00	5	62.54	62.20	-3	7,161	-0.04%
2018/10/19	1	61.30	19	61.05	62.40	-18	7,181	-0.25%
2018/10/15	8	63.35	0	0.00	63.30	8	7,290	0.11%
2018/10/12	7	63.24	6	63.60	63.70	1	7,249	0.01%
2018/10/11	25	62.11	0	0.00	61.80	25	7,236	0.35%
2018/10/09	10	69.03	0	0.00	68.60	10	6,846	0.15%
2018/10/08	18	69.88	0	0.00	69.70	18	6,754	0.27%
2018/10/05	7	71.21	0	0.00	70.70	7	6,736	0.10%
2018/10/04	3	73.33	0	0.00	73.10	3	6,728	0.04%
2018/10/03	0.5	75.10	0	0.00	75.40	0.5	6,665	0.01%
2018/10/02	1	74.50	1	74.40	74.90	0	6,633	0.00%
2018/10/01	2.1	75.82	2	76.30	74.90	0.1	6,591	0.00%
2018/09/28	0	0.00	1	75.30	74.50	-1	6,556	-0.02%
2018/09/27	1	73.80	0	0.00	74.10	1	6,468	0.02%
2018/09/26	0	0.00	0.3	73.90	74.10	-0.3	6,459	0.00%
2018/09/25	0	0.00	5	74.84	74.30	-5	6,584	-0.08%
2018/09/17	4	72.43	0	0.00	72.50	4	6,732	0.06%
2018/09/14	0	0.00	1	72.30	72.70	-1	6,747	-0.01%
2018/09/10	2	70.20	0	0.00	69.60	2	7,100	0.03%
2018/09/07	5	72.00	0	0.00	71.70	5	7,293	0.07%
2018/09/06	2	72.80	0	0.00	72.50	2	7,379	0.03%
2018/09/05	0	0.00	0.1	73.80	73.80	-0.1	7,421	0.00%
2018/09/03	1.1	74.01	0	0.00	74.30	1.1	7,728	0.01%
2018/08/24	0	0.00	2	73.00	73.30	-2	8,085	-0.02%
2018/08/17	0	0.00	1	73.50	73.70	-1	8,291	-0.01%
2018/08/16	1	72.40	0	0.00	73.10	1	8,322	0.01%
2018/08/15	2	73.10	0	0.00	73.10	2	8,316	0.02%
2018/08/14	0	0.00	10	74.10	74.90	-10	8,290	-0.12%
2018/08/13	3	74.47	1	75.10	74.60	2	8,316	0.02%
2018/08/10	0	0.00	0.1	76.40	76.70	-0.1	8,256	0.00%
2018/08/09	0	0.00	1	78.30	78.50	-1	8,283	-0.01%
2018/08/08	0	0.00	0.3	78.00	78.40	-0.3	8,252	0.00%
2018/08/03	3	77.10	0	0.00	77.30	3	8,359	0.04%
2018/08/01	7.1	77.89	3	77.90	78.00	4.1	8,496	0.05%
2018/07/31	7	76.99	1	77.00	78.40	6	8,534	0.07%
2018/07/30	26	78.44	39.4	78.77	78.50	-13.4	8,504	-0.16%
2018/07/27	2.4	74.20	5	73.76	74.60	-2.6	8,500	-0.03%
2018/07/26	0	0.00	6	70.67	71.20	-6	8,623	-0.07%
2018/07/24	0	0.00	1	70.40	70.70	-1	9,593	-0.01%
2018/07/23	8	70.18	2	70.55	70.00	6	9,653	0.06%
2018/07/20	7	70.73	4	72.50	70.60	3	9,641	0.03%
2018/07/19	6	72.63	2	73.40	72.30	4	9,586	0.04%
2018/07/18	6	72.18	6	73.13	72.60	0	9,648	0.00%
2018/07/17	10	71.39	1	71.60	71.40	9	9,660	0.09%
2018/07/16	4	71.30	0.4	71.20	71.10	3.6	9,732	0.04%
2018/07/13	4.4	71.79	0	0.00	72.10	4.4	9,847	0.04%
2018/07/12	1	70.80	1	71.00	70.70	0	9,900	0.00%
2018/07/11	4	69.10	0	0.00	69.40	4	9,946	0.04%
2018/07/09	1	70.00	1	70.80	70.00	0	10,147	0.00%
2018/07/06	4	69.65	30	69.58	68.80	-26	10,266	-0.25%
2018/07/04	3	69.90	0	0.00	70.00	3	10,476	0.03%
2018/07/03	4	69.93	5	69.56	69.50	-1	10,591	-0.01%
2018/07/02	1.1	71.84	0	0.00	70.90	1.1	10,612	0.01%
2018/06/29	1	71.10	1	71.20	71.60	0	10,718	0.00%
2018/06/28	2	70.65	13	71.17	70.90	-11	10,750	-0.10%
2018/06/27	2	71.75	4	72.10	70.80	-2	10,797	-0.02%
2018/06/26	3	71.37	8	71.01	71.50	-5	10,868	-0.05%
2018/06/25	0	0.00	1.5	72.47	72.40	-1.5	10,955	-0.01%
2018/06/22	4.5	71.49	0	0.00	72.30	4.5	11,107	0.04%
2018/06/21	7	72.64	0	0.00	72.60	7	11,187	0.06%
2018/06/20	2	71.00	5	71.30	72.10	-3	11,268	-0.03%
2018/06/19	8	72.29	3	72.30	72.10	5	11,166	0.04%
2018/06/15	6	73.90	15	73.95	74.40	-9	11,055	-0.08%
2018/06/14	7	75.04	0	0.00	74.50	7	10,832	0.06%
2018/06/13	1	75.60	0	0.00	75.60	1	10,810	0.01%
2018/06/12	6	75.42	0	0.00	75.60	6	10,907	0.06%
2018/06/11	2	76.50	0	0.00	76.10	2	10,767	0.02%
2018/06/08	8	77.93	2	77.70	77.50	6	10,783	0.06%
2018/06/07	15	78.77	20	78.65	78.40	-5	10,951	-0.05%
2018/06/06	0	0.00	2	78.00	77.60	-2	10,931	-0.02%
2018/06/05	5	76.30	3.4	76.89	76.80	1.6	11,093	0.01%
2018/06/04	0.1	76.60	4	76.53	76.80	-3.9	11,302	-0.03%
2018/06/01	1	75.60	0	0.00	76.00	1	11,445	0.01%
2018/05/31	6	75.55	2	75.40	76.00	4	11,693	0.03%
2018/05/30	9.4	75.99	12	75.58	75.30	-2.6	11,569	-0.02%
2018/05/29	0	0.00	0.5	78.10	78.10	-0.5	11,440	0.00%
2018/05/28	1	78.10	5	78.30	78.20	-4	11,864	-0.03%
2018/05/25	0	0.00	4	78.35	79.00	-4	12,266	-0.03%
2018/05/24	8	78.50	3	78.40	78.10	5	12,755	0.04%
2018/05/22	6	79.17	8	80.00	79.00	-2	13,796	-0.01%
2018/05/18	2	78.70	0	0.00	78.70	2	14,837	0.01%
2018/05/17	4	78.65	5	79.20	77.80	-1	15,587	-0.01%
2018/05/16	2	79.50	1	80.00	79.50	1	16,280	0.01%
2018/05/15	5	79.74	1.6	79.76	79.70	3.4	17,195	0.02%
2018/05/14	21	80.03	0	0.00	79.80	21	18,193	0.12%
2018/05/11	0	0.00	8	79.75	79.80	-8	19,498	-0.04%
2018/05/10	2.5	78.58	9	78.37	78.50	-6.5	20,801	-0.03%
2018/05/09	7	77.44	9	77.37	77.20	-2	22,340	-0.01%
2018/05/08	5	78.12	4	78.08	77.70	1	24,370	0.00%
2018/05/07	15	80.58	8	79.50	79.00	7	27,009	0.03%
2018/05/04	3.5	77.83	19	79.78	80.20	-15.5	29,040	-0.05%
2018/05/03	9	75.19	6.1	75.48	75.10	2.9	30,842	0.01%
2018/05/02	23.4	77.59	23.5	79.79	75.70	-0.1	36,334	0.00%
2018/04/30	30	80.36	78.5	82.61	80.30	-48.5	38,764	-0.13%