日月光投控 (3711)-玉山-桃園券商分點個股進出

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

日月光投控

(3711)

可現股當沖

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

立即追蹤
本地時間:14:30

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－玉山-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8	156.75	11	155.86	156.50	-3	16,627	-0.02%
2024/11/21	4	152.01	1	151.00	153.50	3	16,684	0.02%
2024/11/20	14.2	155.54	1	156.50	155.00	13.2	16,681	0.08%
2024/11/19	5	155.50	1	159.00	154.50	4	16,668	0.02%
2024/11/18	1.2	153.24	0	0.00	151.50	1.2	16,422	0.01%
2024/11/15	1	154.00	4	156.88	155.00	-3	16,326	-0.02%
2024/11/14	3	153.50	0	0.00	154.00	3	16,224	0.02%
2024/11/13	1.2	157.59	18.1	158.51	157.00	-16.9	16,166	-0.10%
2024/11/12	11	153.91	1	152.50	152.50	10	16,077	0.06%
2024/11/11	0.2	156.25	0	0.00	157.50	0.2	16,030	0.00%
2024/11/08	3.4	156.18	8.4	158.20	155.50	-4.9	16,223	-0.03%
2024/11/07	8	155.38	11	156.45	156.00	-3	16,379	-0.02%
2024/11/06	1.3	152.47	1.5	153.50	152.00	-0.2	16,491	0.00%
2024/11/05	4.7	149.58	0.1	149.50	150.00	4.6	16,719	0.03%
2024/11/04	2.4	152.23	2	153.00	152.50	0.4	16,910	0.00%
2024/11/01	16.3	149.71	4	152.87	154.00	12.3	17,210	0.07%
2024/10/30	0.1	159.50	0	0.00	157.00	0.1	17,142	0.00%
2024/10/29	3.4	156.62	6	156.00	158.50	-2.6	17,163	-0.02%
2024/10/28	7	161.29	1	160.50	161.00	6	17,215	0.03%
2024/10/25	1	162.50	4	161.50	162.00	-3	17,371	-0.02%
2024/10/24	3.6	161.00	0	0.00	159.00	3.6	17,585	0.02%
2024/10/23	2.1	161.74	0.3	163.00	161.50	1.8	18,232	0.01%
2024/10/22	11	162.36	30.1	163.20	164.00	-19.1	18,330	-0.10%
2024/10/21	30	162.15	5	162.10	161.50	25	18,445	0.14%
2024/10/18	15.6	166.07	12.5	167.56	163.50	3.1	18,603	0.02%
2024/10/17	2.3	164.13	0	164.00	165.50	2.3	18,420	0.01%
2024/10/16	32.2	166.08	5.2	167.00	165.00	27	18,617	0.15%
2024/10/15	9.1	166.88	51.1	165.57	168.50	-42	18,292	-0.23%
2024/10/14	8	159.50	15	158.37	158.00	-7	18,007	-0.04%
2024/10/11	1	155.00	1.7	155.91	155.00	-0.7	18,483	0.00%
2024/10/09	0.2	154.00	1	154.00	154.00	-0.9	18,715	0.00%
2024/10/08	1	151.50	0	0.00	153.00	1	18,777	0.01%
2024/10/07	0.1	154.00	0.3	155.00	155.00	-0.2	19,017	0.00%
2024/10/04	0.5	153.00	3	151.00	151.00	-2.5	18,968	-0.01%
2024/10/01	2	153.00	0	0.00	151.50	2	18,783	0.01%
2024/09/30	6.4	152.64	44	155.20	151.00	-37.6	18,793	-0.20%
2024/09/27	29	160.35	12.3	159.63	159.00	16.7	18,716	0.09%
2024/09/26	17.1	159.17	17	161.82	162.50	0.1	18,683	0.00%
2024/09/25	4	156.62	2	158.50	158.50	2	18,619	0.01%
2024/09/24	2	154.50	3	153.33	157.00	-1	18,502	-0.01%
2024/09/23	11.2	154.00	2.1	155.43	157.00	9.1	18,399	0.05%
2024/09/20	6	156.00	2	155.00	154.50	4	18,360	0.02%
2024/09/19	3.1	149.84	1	150.00	152.00	2.1	18,094	0.01%
2024/09/18	5	153.09	1	155.00	152.50	4	17,862	0.02%
2024/09/16	1.1	154.00	9.1	153.99	154.00	-8	17,626	-0.05%
2024/09/13	12	146.88	12	147.50	147.00	0	17,421	0.00%
2024/09/12	1	149.00	1.1	148.00	147.50	-0.1	17,578	0.00%
2024/09/11	0	0.00	2	143.00	142.00	-2	17,538	-0.01%
2024/09/10	2	144.00	2	145.25	144.50	0	17,489	0.00%
2024/09/09	4.1	141.04	1	139.50	142.00	3.1	17,437	0.02%
2024/09/06	2	142.50	0	0.00	141.50	2	17,407	0.01%
2024/09/05	1	144.00	2	145.50	143.50	-1	17,435	-0.01%
2024/09/04	6	142.67	7	141.43	143.50	-1	17,477	-0.01%
2024/09/03	1	152.50	1	152.50	151.50	0	17,259	0.00%
2024/09/02	7	153.07	5	152.00	153.00	2	17,333	0.01%
2024/08/30	0	0.00	8	153.50	153.50	-8	17,405	-0.05%
2024/08/29	2.1	149.40	11.1	150.43	152.00	-9	17,401	-0.05%
2024/08/28	15	149.77	2	149.79	152.00	13	17,438	0.07%
2024/08/27	2.2	147.02	0	0.00	147.00	2.2	17,834	0.01%
2024/08/26	7.1	148.85	0	0.00	148.00	7.1	17,942	0.04%
2024/08/23	6	149.33	0	0.00	150.50	6	17,886	0.03%
2024/08/22	4.1	149.88	10.1	149.86	150.00	-6	17,786	-0.03%
2024/08/21	2.1	152.71	0	0.00	152.50	2.1	17,831	0.01%
2024/08/20	0	0.00	4	156.00	155.00	-4	17,751	-0.02%
2024/08/19	1	152.50	0	0.00	154.00	1	17,867	0.01%
2024/08/16	6	154.83	0.5	154.56	153.50	5.5	17,810	0.03%
2024/08/15	4.3	152.05	0.3	152.34	151.00	3.9	17,706	0.02%
2024/08/14	6	155.42	14	155.82	156.00	-8	17,529	-0.05%
2024/08/13	0.1	148.50	0	0.00	149.00	0.1	17,262	0.00%
2024/08/12	4.2	146.16	5	150.30	148.50	-0.8	17,198	0.00%
2024/08/09	4	144.25	10.1	146.48	145.50	-6.1	17,049	-0.04%
2024/08/08	8.2	138.69	6	139.42	138.00	2.2	16,801	0.01%
2024/08/07	33.2	144.26	26	144.60	145.50	7.2	16,624	0.04%
2024/08/06	7.1	132.92	10.9	134.31	137.50	-3.8	16,422	-0.02%
2024/08/05	23.3	131.60	8	131.63	130.00	15.3	16,083	0.10%
2024/08/02	11.7	145.23	0	145.50	143.50	11.7	15,736	0.07%
2024/08/01	3.1	153.19	0	0.00	153.50	3.1	15,465	0.02%
2024/07/31	10.5	150.68	0	152.00	150.00	10.5	15,372	0.07%
2024/07/30	4	151.27	4	149.92	155.50	0	15,203	0.00%
2024/07/29	3.4	155.61	5	154.00	153.50	-1.6	15,140	-0.01%
2024/07/26	35.8	155.62	3	155.50	155.50	32.8	14,961	0.22%
2024/07/23	1	168.50	15.3	171.69	172.50	-14.3	14,317	-0.10%
2024/07/22	10.2	165.00	5.2	166.06	164.00	5	14,249	0.04%
2024/07/19	2.3	168.96	0	0.00	171.00	2.3	14,119	0.02%
2024/07/18	13.6	173.73	9	175.11	176.00	4.6	13,888	0.03%
2024/07/17	11	181.50	15	184.70	182.50	-4	13,690	-0.03%
2024/07/16	1	177.50	2	178.00	179.00	-1	13,505	-0.01%
2024/07/15	2	179.75	7	179.00	179.50	-5	13,869	-0.04%
2024/07/12	28.2	180.02	10	180.05	177.50	18.2	13,899	0.13%
2024/07/11	5	185.41	7.7	185.16	193.50	-2.6	13,354	-0.02%
2024/07/10	0	0.00	10	179.80	179.50	-10	13,278	-0.08%
2024/07/09	10	176.10	12.1	177.00	180.00	-2.1	13,307	-0.02%
2024/07/08	3	172.50	3.3	171.24	172.50	-0.3	13,130	0.00%
2024/07/05	0	0.00	1.1	166.64	168.50	-1.1	13,208	-0.01%
2024/07/04	3.2	164.50	0.1	165.09	166.00	3.1	13,382	0.02%
2024/07/03	0.1	162.72	0	0.00	160.50	0.1	13,404	0.00%
2024/07/02	5.9	161.70	2.2	160.59	159.00	3.7	13,387	0.03%
2024/07/01	6.5	163.43	1	164.50	164.50	5.5	13,213	0.04%
2024/06/28	5.3	168.59	0	0.00	168.50	5.3	13,141	0.04%
2024/06/27	2	169.02	0	0.00	172.00	2	13,277	0.02%
2024/06/26	1.5	171.34	2	172.25	172.50	-0.5	13,583	0.00%
2024/06/25	4.2	166.06	1	169.00	169.00	3.2	13,590	0.02%
2024/06/24	2	172.51	0	0.00	172.50	2	13,557	0.01%
2024/06/21	6.2	173.86	1.1	174.10	174.50	5.1	13,558	0.04%
2024/06/20	1.4	177.27	1	178.50	178.00	0.4	13,479	0.00%
2024/06/19	5.6	178.99	2.2	179.07	179.00	3.4	13,510	0.02%
2024/06/18	0.3	170.00	2.6	170.23	171.00	-2.3	13,476	-0.02%
2024/06/17	1	167.50	2	167.25	167.00	-1	13,519	-0.01%
2024/06/14	1	165.00	0	164.00	166.00	1	13,685	0.01%
2024/06/13	1.5	165.99	1.2	166.92	164.00	0.3	13,837	0.00%
2024/06/12	0	0.00	0	162.50	162.50	0	14,056	0.00%
2024/06/07	0.1	159.05	0	0.00	159.50	0.1	14,300	0.00%
2024/06/06	1	159.50	16.1	160.00	160.00	-15.1	14,415	-0.10%
2024/06/05	0.1	157.55	1	157.00	157.00	-0.9	14,657	-0.01%
2024/06/04	15.1	161.00	0	0.00	159.50	15.1	15,680	0.10%
2024/06/03	1	157.57	1	159.00	161.00	0	16,185	0.00%
2024/05/31	0	0.00	1	160.00	157.00	-1	16,247	-0.01%
2024/05/30	3.4	158.60	0	0.00	158.50	3.4	15,906	0.02%
2024/05/29	0.3	164.34	0	0.00	163.00	0.3	15,875	0.00%
2024/05/28	2	165.75	1	165.50	164.00	1	15,854	0.01%
2024/05/27	0	163.00	7.5	164.73	165.50	-7.5	15,897	-0.05%
2024/05/24	0.1	160.00	1.5	160.13	159.50	-1.5	15,797	-0.01%
2024/05/23	0	0.00	10.9	158.93	161.50	-10.9	15,761	-0.07%
2024/05/22	1.1	154.59	10	155.50	155.50	-8.9	15,709	-0.06%
2024/05/21	0.1	154.00	2	154.00	154.00	-1.9	15,712	-0.01%
2024/05/20	3	150.50	14	151.07	152.00	-11	15,674	-0.07%
2024/05/17	1	149.00	0	0.00	151.50	1	15,727	0.01%
2024/05/16	0.2	151.00	1.1	151.46	150.00	-1	15,733	-0.01%
2024/05/15	0	0.00	2.1	152.74	151.00	-2.1	15,934	-0.01%
2024/05/14	0	149.50	2.1	149.26	149.00	-2	16,013	-0.01%
2024/05/13	1	148.00	0	0.00	148.00	1	16,077	0.01%
2024/05/10	2	153.25	2.1	153.00	151.50	-0.1	16,159	0.00%
2024/05/09	2.2	148.09	0	0.00	148.00	2.2	16,132	0.01%
2024/05/08	1.1	149.98	0	0.00	150.50	1.1	16,125	0.01%
2024/05/07	0.1	149.50	1.1	150.64	151.00	-1.1	16,059	-0.01%
2024/05/06	0.1	150.00	4	148.75	148.00	-3.9	15,944	-0.02%
2024/05/03	0	0.00	10	146.60	148.00	-10	15,890	-0.06%
2024/05/02	11	142.73	0	0.00	144.50	11	15,863	0.07%
2024/04/30	0	0.00	1	146.52	148.00	-1	15,687	-0.01%
2024/04/29	2.1	146.05	4	146.63	147.00	-1.9	15,651	-0.01%
2024/04/26	8	143.38	10.1	143.01	142.50	-2.1	15,766	-0.01%
2024/04/25	1.2	145.45	0	0.00	145.00	1.2	15,906	0.01%
2024/04/24	7	149.64	7	147.21	148.00	0	15,903	0.00%
2024/04/23	1.6	147.62	1	145.50	145.00	0.6	15,923	0.00%
2024/04/22	2.3	144.03	1	143.52	144.50	1.3	15,893	0.01%
2024/04/19	7.8	146.15	4	146.75	146.00	3.8	15,731	0.02%
2024/04/18	3.3	152.34	0	0.00	151.00	3.3	15,212	0.02%
2024/04/17	4.2	153.88	2	155.75	156.00	2.2	14,996	0.01%
2024/04/16	5	154.00	1	155.00	153.00	4	14,969	0.03%
2024/04/15	4	157.75	2	156.50	160.00	2	14,828	0.01%
2024/04/12	1	160.99	5.1	160.29	160.50	-4.1	14,705	-0.03%
2024/04/11	0	0.00	2.1	158.00	159.00	-2.1	14,657	-0.01%
2024/04/10	2.1	158.50	2	158.25	158.50	0.1	14,551	0.00%
2024/04/09	1	154.50	13.2	155.99	156.00	-12.2	14,659	-0.08%
2024/04/08	16.5	154.01	0	0.00	153.00	16.5	14,652	0.11%
2024/04/03	2	154.00	2	154.00	154.50	0	14,578	0.00%
2024/04/02	3.1	153.48	4	153.00	153.50	-0.9	14,453	-0.01%
2024/04/01	13.6	151.71	10	154.50	150.00	3.6	14,286	0.03%
2024/03/29	11	159.50	5.3	160.35	161.00	5.7	13,941	0.04%
2024/03/28	2.3	153.83	1	155.00	155.00	1.3	13,494	0.01%
2024/03/27	1.5	153.99	0	0.00	154.00	1.5	13,384	0.01%
2024/03/26	1.2	154.25	1	155.50	157.00	0.2	13,292	0.00%
2024/03/25	2.1	156.29	2	156.50	157.50	0.1	13,340	0.00%
2024/03/22	2.1	158.98	0	0.00	159.00	2.1	13,323	0.02%
2024/03/21	2	159.50	16.3	159.55	160.00	-14.3	13,302	-0.11%
2024/03/20	5	157.01	0	0.00	156.50	5	13,282	0.04%
2024/03/19	4.1	157.74	11	158.45	160.00	-6.9	13,259	-0.05%
2024/03/18	23.1	156.65	1	155.00	158.00	22.1	13,069	0.17%
2024/03/15	5	154.50	8	152.25	153.00	-3	12,944	-0.02%
2024/03/14	3	153.33	3	153.33	154.00	0	12,704	0.00%
2024/03/13	3.2	157.65	5	157.40	158.50	-1.8	12,692	-0.01%
2024/03/12	3.3	155.39	3	156.00	157.50	0.3	12,545	0.00%
2024/03/11	4.3	153.35	2	153.76	154.00	2.3	12,451	0.02%
2024/03/08	50.2	170.30	106	164.20	159.50	-55.8	12,209	-0.46%	大賣/
2024/03/07	18.2	155.25	3.3	159.19	163.50	14.9	11,149	0.13%
2024/03/06	15	145.13	3.1	146.01	149.00	11.9	10,595	0.11%
2024/03/05	1	143.50	3	144.50	144.50	-2	10,633	-0.02%
2024/03/04	1.2	141.96	4.6	141.90	141.50	-3.4	10,639	-0.03%
2024/03/01	10.1	138.00	0	0.00	138.00	10.1	10,599	0.10%
2024/02/27	1.5	139.17	0.3	139.50	138.00	1.2	10,500	0.01%
2024/02/26	0.1	141.01	3	140.83	141.50	-2.9	10,443	-0.03%
2024/02/23	31	140.97	7.1	141.15	141.50	23.9	10,443	0.23%
2024/02/22	2	138.50	0.1	140.00	138.50	1.9	10,550	0.02%
2024/02/21	0	0.00	1	136.50	137.50	-1	10,523	-0.01%
2024/02/20	0.1	137.00	0	0.00	137.00	0.1	10,534	0.00%
2024/02/19	1.1	136.91	11	135.55	136.00	-9.9	10,552	-0.09%
2024/02/16	2.2	141.09	16	139.56	137.00	-13.8	10,799	-0.13%
2024/02/15	1.2	136.19	2	135.00	135.50	-0.8	10,676	-0.01%
2024/02/05	10.2	128.63	0	0.00	130.00	10.2	10,851	0.09%
2024/02/02	4.1	129.51	0	0.00	129.50	4.1	10,754	0.04%
2024/02/01	1	134.50	0	133.00	133.00	1	10,571	0.01%
2024/01/30	0	0.00	1	136.00	136.00	-1	10,412	-0.01%
2024/01/26	0	0.00	0.2	136.28	137.00	-0.2	10,641	0.00%
2024/01/25	0	0.00	3	136.33	137.00	-3	10,680	-0.03%
2024/01/23	7	135.00	13	134.73	134.50	-6	10,790	-0.06%
2024/01/22	4	132.00	3	134.17	134.50	1	10,895	0.01%
2024/01/19	1	131.00	8	130.25	131.00	-7	10,843	-0.06%
2024/01/18	1.1	124.36	2	126.50	127.00	-0.9	10,753	-0.01%
2024/01/17	9	124.78	0	0.00	125.00	9	10,796	0.08%
2024/01/16	0.1	125.50	0	0.00	125.50	0.1	10,745	0.00%
2024/01/15	1	126.00	0	0.00	125.50	1	10,726	0.01%
2024/01/12	2	125.25	0	0.00	126.00	2	10,964	0.02%
2024/01/09	1	126.50	1	126.00	126.50	0	11,381	0.00%
2024/01/08	2.2	126.04	0	0.00	126.00	2.2	11,319	0.02%
2024/01/05	0.1	127.00	1	126.99	126.50	-0.9	11,354	-0.01%
2024/01/04	1	127.50	0	0.00	127.00	1	11,415	0.01%
2024/01/03	4	127.38	1.2	126.70	126.50	2.9	11,651	0.02%
2024/01/02	0	0.00	1	133.50	133.50	-1	11,332	-0.01%
2023/12/28	1.1	134.50	4	135.25	135.50	-3	11,296	-0.03%
2023/12/27	1	133.00	0	0.00	133.50	1	11,260	0.01%
2023/12/26	1.1	132.50	1	132.00	132.50	0.1	11,230	0.00%
2023/12/22	0.1	130.50	0	0.00	131.50	0.1	11,380	0.00%
2023/12/19	0	0.00	1	132.00	131.50	-1	11,367	-0.01%
2023/12/15	1	132.50	2	132.50	131.00	-1	11,408	-0.01%
2023/12/14	0	0.00	3.4	132.29	133.50	-3.4	11,256	-0.03%
2023/12/13	0	0.00	3.3	129.54	130.00	-3.3	11,179	-0.03%
2023/12/12	1	131.00	0	0.00	129.50	1	11,294	0.01%
2023/12/11	0	0.00	2	130.00	131.00	-2	11,329	-0.02%
2023/12/08	0	0.00	1.2	129.08	129.50	-1.2	11,510	-0.01%
2023/12/07	0	0.00	2.1	127.83	126.50	-2.1	11,493	-0.02%
2023/12/06	0.1	128.00	5.1	127.63	129.00	-5	11,598	-0.04%
2023/12/05	1	129.50	0.2	129.00	129.50	0.8	11,677	0.01%
2023/12/04	1	129.00	0	0.00	130.00	1	11,632	0.01%
2023/11/30	0	0.00	3	127.83	128.00	-3	11,645	-0.03%
2023/11/29	0.2	127.50	3.6	127.42	127.00	-3.4	11,473	-0.03%
2023/11/28	1	125.00	0	0.00	125.50	1	11,316	0.01%
2023/11/27	4	126.38	0	0.00	126.00	4	11,440	0.03%
2023/11/24	1	127.00	5	127.00	126.50	-4	11,610	-0.03%
2023/11/21	0	0.00	4.6	127.72	127.00	-4.6	12,850	-0.04%
2023/11/20	0	123.00	0	0.00	124.00	0	12,782	0.00%
2023/11/17	0	0.00	2	125.00	125.50	-2	12,736	-0.02%
2023/11/16	0	0.00	1	124.50	125.00	-1	12,730	-0.01%
2023/11/15	0	0.00	1.3	126.00	126.00	-1.3	12,641	-0.01%
2023/11/14	0	0.00	4.2	122.62	123.50	-4.2	12,410	-0.03%
2023/11/13	2	122.25	35.3	122.33	122.50	-33.3	12,429	-0.27%
2023/11/10	1	117.50	1	117.00	117.50	0	12,190	0.00%
2023/11/09	0	0.00	1.1	118.00	118.00	-1.1	12,282	-0.01%
2023/11/08	5	117.00	0	0.00	117.50	5	12,332	0.04%
2023/11/07	0.1	117.00	0	0.00	117.50	0.1	12,387	0.00%
2023/11/06	0	0.00	4	119.00	118.50	-4	12,489	-0.03%
2023/11/03	0	0.00	1.2	117.00	117.50	-1.2	12,445	-0.01%
2023/11/02	0	0.00	1	116.00	116.00	-1	12,453	-0.01%
2023/10/31	0.1	113.00	0	0.00	113.50	0.1	12,478	0.00%
2023/10/30	1.1	113.00	0	0.00	112.00	1.1	12,676	0.01%
2023/10/26	3	111.67	0	0.00	112.00	3	12,896	0.02%
2023/10/25	2	114.00	0	0.00	114.00	2	13,077	0.02%
2023/10/24	1	113.50	0	0.00	114.00	1	13,022	0.01%
2023/10/20	0	0.00	4.2	118.32	118.50	-4.2	13,087	-0.03%
2023/10/19	0	0.00	3.2	115.28	116.00	-3.2	12,916	-0.02%
2023/10/17	0	0.00	2.1	117.48	116.00	-2.1	12,869	-0.02%
2023/10/16	1	114.50	2	115.25	116.00	-1	12,932	-0.01%
2023/10/13	0	0.00	0.1	116.00	116.50	-0.1	13,162	0.00%
2023/10/12	1	116.50	2	115.75	116.50	-1	13,308	-0.01%
2023/10/11	0	0.00	5	115.50	115.50	-5	13,384	-0.04%
2023/10/06	0.1	111.50	0	0.00	110.50	0.1	13,242	0.00%
2023/10/05	0.2	111.38	2	110.00	112.00	-1.8	13,451	-0.01%
2023/10/04	1.1	109.04	0	0.00	109.50	1.1	13,557	0.01%
2023/09/27	3	107.50	0	0.00	109.50	3	14,234	0.02%
2023/09/26	18.9	110.39	2	109.25	109.00	16.9	14,309	0.12%
2023/09/25	3	112.33	1	112.50	112.50	2	14,371	0.01%
2023/09/22	3	111.00	0	0.00	112.00	3	14,828	0.02%
2023/09/21	1	112.00	0	0.00	112.00	1	15,060	0.01%
2023/09/20	2	114.50	0	0.00	114.50	2	15,250	0.01%
2023/09/18	3.1	113.68	0	0.00	113.50	3.1	15,793	0.02%
2023/09/15	4.1	116.99	0	0.00	116.00	4.1	15,839	0.03%
2023/09/14	0	0.00	0.2	115.00	115.50	-0.2	15,763	0.00%
2023/09/13	0.5	113.00	0	0.00	112.50	0.5	15,743	0.00%
2023/09/12	1	114.50	0	0.00	115.50	1	15,642	0.01%
2023/09/11	3.1	116.10	10.2	114.04	113.50	-7.1	15,652	-0.05%
2023/09/08	4	115.00	4.2	115.29	116.50	-0.2	15,680	0.00%
2023/09/07	0.5	118.00	11	118.55	118.50	-10.5	15,829	-0.07%
2023/09/05	1	116.50	1	118.00	118.50	0	16,147	0.00%
2023/09/01	2	118.25	0	0.00	118.50	2	16,862	0.01%
2023/08/31	0	0.00	2.3	117.72	118.00	-2.3	17,476	-0.01%
2023/08/30	1	119.00	2.3	119.90	120.00	-1.3	17,535	-0.01%
2023/08/29	2.5	118.20	5	117.50	117.50	-2.5	17,833	-0.01%
2023/08/28	30.1	121.74	19.2	119.49	119.00	10.9	17,724	0.06%
2023/08/25	8.2	116.21	24.3	115.89	116.50	-16.1	17,796	-0.09%
2023/08/24	1	112.50	5.4	112.70	113.00	-4.4	17,728	-0.02%
2023/08/23	1	109.00	2	109.00	109.50	-1	18,049	-0.01%
2023/08/22	0	0.00	1	108.50	108.50	-1	18,678	-0.01%
2023/08/21	0	0.00	1	107.50	108.00	-1	19,229	-0.01%
2023/08/18	0.1	108.00	0	0.00	107.00	0.1	19,427	0.00%
2023/08/17	6.2	105.59	8	106.75	108.50	-1.9	19,519	-0.01%
2023/08/16	1.3	107.60	0	0.00	108.00	1.3	19,556	0.01%
2023/08/15	0.2	110.63	0	0.00	110.00	0.2	19,526	0.00%
2023/08/14	1	109.00	1.1	109.52	109.50	-0.1	19,710	0.00%
2023/08/11	2	110.50	2	110.50	110.50	0	19,854	0.00%
2023/08/10	0	0.00	0.1	111.00	111.00	-0.1	19,915	0.00%
2023/08/09	0	110.00	4.2	110.50	111.00	-4.1	19,811	-0.02%
2023/08/08	5.1	109.20	0	0.00	109.00	5.1	19,798	0.03%
2023/08/07	1.1	110.50	2	111.00	111.50	-0.9	19,717	0.00%
2023/08/04	2.2	109.35	1	109.50	109.00	1.2	19,801	0.01%
2023/08/02	8.4	110.18	1.2	110.21	110.50	7.2	19,699	0.04%
2023/08/01	5.1	113.88	0.2	114.00	114.00	4.9	19,380	0.03%
2023/07/31	35.4	116.14	40.1	115.39	114.50	-4.7	19,111	-0.02%
2023/07/28	18.9	118.16	7.5	117.77	117.50	11.5	18,899	0.06%
2023/07/27	2.2	113.21	0.2	113.50	114.00	2	18,646	0.01%
2023/07/26	0.1	114.00	1.1	113.52	113.50	-1	18,668	-0.01%
2023/07/25	10.1	114.59	0.3	113.11	114.50	9.8	18,785	0.05%
2023/07/24	0.2	110.83	1.5	110.83	110.50	-1.4	18,701	-0.01%
2023/07/21	3.2	110.03	1	111.50	110.50	2.2	18,835	0.01%
2023/07/20	2.5	113.29	0	0.00	113.50	2.5	18,683	0.01%
2023/07/19	2	115.21	1.5	113.67	112.50	0.5	18,677	0.00%
2023/07/18	1.5	116.53	1.1	115.59	116.00	0.4	18,724	0.00%
2023/07/17	7.4	115.37	7.1	114.94	115.00	0.2	18,515	0.00%
2023/07/14	17.7	114.24	8.4	115.29	115.00	9.4	18,381	0.05%
2023/07/13	3.7	110.68	1	111.00	110.00	2.7	18,144	0.01%
2023/07/12	11	108.10	2	109.00	110.00	9	18,019	0.05%
2023/07/11	0.6	110.41	1.1	109.14	109.50	-0.6	17,959	0.00%
2023/07/10	4.1	108.62	0	0.00	108.00	4.1	18,339	0.02%
2023/07/07	1.6	109.52	0	0.00	109.00	1.6	18,312	0.01%
2023/07/06	6.2	108.43	0	0.00	108.50	6.2	18,145	0.03%
2023/07/05	0	0.00	2	111.50	111.50	-2	18,079	-0.01%
2023/07/04	1.2	110.57	1.1	111.00	111.00	0.1	18,034	0.00%
2023/07/03	7.1	110.63	0	0.00	111.00	7.1	17,939	0.04%
2023/06/30	0.4	110.91	0	0.00	110.50	0.4	17,928	0.00%
2023/06/29	2.2	122.70	2	122.50	122.50	0.2	17,541	0.00%
2023/06/28	3	122.33	19	122.03	124.00	-16	17,438	-0.09%
2023/06/27	2	123.75	1.4	125.24	124.00	0.7	17,249	0.00%
2023/06/26	4	125.75	8	126.50	126.00	-4	16,972	-0.02%
2023/06/20	0	0.00	5.1	126.02	126.50	-5.1	16,846	-0.03%
2023/06/19	4	127.00	0	0.00	126.50	4	16,896	0.02%
2023/06/16	5	125.00	0	0.00	125.50	5	16,919	0.03%
2023/06/15	0.1	126.00	13	126.04	126.50	-12.9	16,850	-0.08%
2023/06/14	12	126.25	2	124.75	124.50	10	16,920	0.06%
2023/06/13	1	128.00	9.2	127.17	128.00	-8.2	16,782	-0.05%
2023/06/12	3	126.00	0.3	125.00	125.50	2.8	16,636	0.02%
2023/06/09	0.2	124.17	7	125.07	126.00	-6.9	16,594	-0.04%
2023/06/08	3.2	123.38	3	123.67	122.50	0.2	16,428	0.00%
2023/06/07	18.4	124.44	14.2	125.46	125.00	4.2	16,287	0.03%
2023/06/06	3.1	121.00	15	120.20	121.50	-12	15,681	-0.08%
2023/06/05	3.2	116.98	1	116.00	116.50	2.2	15,127	0.01%
2023/06/02	0.5	116.50	8.2	116.26	116.50	-7.7	15,003	-0.05%
2023/06/01	2.1	111.76	0.1	111.50	112.00	2	14,515	0.01%
2023/05/31	0.5	111.50	0	0.00	111.50	0.5	14,423	0.00%
2023/05/30	3.2	111.47	2.5	112.00	111.50	0.7	13,966	0.01%
2023/05/29	4.1	108.88	1	109.00	109.00	3.1	13,542	0.02%
2023/05/26	3	111.00	2.4	110.51	110.50	0.6	13,374	0.00%
2023/05/25	0	0.00	0.1	109.78	108.50	-0.1	12,872	0.00%
2023/05/22	0	109.00	3	109.83	110.00	-3	12,093	-0.02%
2023/05/19	0.2	108.35	1	109.50	109.00	-0.8	11,958	-0.01%
2023/05/18	0	0.00	11.2	108.13	109.00	-11.2	11,980	-0.09%
2023/05/17	0	0.00	0.6	105.99	105.50	-0.6	11,829	0.00%
2023/05/16	0	0.00	9.1	103.51	104.00	-9.1	11,782	-0.08%
2023/05/12	3	102.67	0	0.00	103.00	3	11,987	0.03%
2023/05/11	0	0.00	2	103.50	103.50	-2	12,115	-0.02%
2023/05/10	8.4	102.22	3	103.50	102.50	5.4	12,208	0.04%
2023/05/09	0.1	103.99	6	104.50	104.50	-6	12,197	-0.05%
2023/05/08	0.1	103.00	2	104.00	104.00	-1.9	12,266	-0.02%
2023/05/05	2.1	103.00	1	103.50	103.00	1.1	12,641	0.01%
2023/05/04	2	103.00	0.1	103.00	103.00	2	12,901	0.02%
2023/05/03	8.1	100.75	5	101.50	101.50	3.1	12,983	0.02%
2023/05/02	3	100.34	3	101.50	100.50	0	13,109	0.00%
2023/04/28	5.1	100.22	2	101.00	101.00	3.1	13,310	0.02%
2023/04/27	0	101.50	1	101.00	101.00	-1	13,209	-0.01%
2023/04/26	3.3	99.97	0	0.00	100.50	3.3	13,108	0.02%
2023/04/25	1.2	101.58	0	0.00	101.50	1.2	12,980	0.01%
2023/04/24	3	102.33	0	0.00	102.00	3	12,955	0.02%
2023/04/21	1.2	102.50	0	0.00	102.50	1.2	12,978	0.01%
2023/04/20	1	103.00	0	0.00	103.50	1	12,887	0.01%
2023/04/19	2.5	103.70	0	0.00	103.50	2.5	13,041	0.02%
2023/04/18	0.6	106.00	0	0.00	105.50	0.6	13,118	0.00%
2023/04/14	0.3	105.50	3	104.83	105.50	-2.8	13,143	-0.02%
2023/04/13	23	104.50	4	104.50	103.50	19	13,028	0.15%
2023/04/12	1.1	108.05	0	109.50	109.00	1	12,455	0.01%
2023/04/11	0.1	109.00	0	0.00	109.00	0.1	12,271	0.00%
2023/04/10	2	109.00	0	0.00	109.00	2	12,183	0.02%
2023/04/07	0.2	110.69	2	110.50	110.50	-1.8	12,032	-0.02%
2023/04/06	0	0.00	0.2	112.50	112.50	-0.2	11,935	0.00%
2023/03/31	4	112.88	2	111.75	112.50	2	11,951	0.02%
2023/03/30	0	0.00	2	112.75	112.50	-2	12,012	-0.02%
2023/03/29	0	0.00	1	111.50	111.50	-1	12,149	-0.01%
2023/03/28	0	109.00	5	110.00	109.50	-5	12,285	-0.04%
2023/03/24	1	111.00	2.4	111.21	111.00	-1.4	12,707	-0.01%
2023/03/23	0	0.00	1	110.50	110.50	-1	12,687	-0.01%
2023/03/22	0	0.00	4	108.50	109.00	-4	12,755	-0.03%
2023/03/21	1.2	107.04	0	0.00	107.00	1.2	12,828	0.01%
2023/03/20	1	108.50	0	0.00	109.50	1	12,844	0.01%
2023/03/17	4	108.00	0	0.00	109.50	4	12,898	0.03%
2023/03/16	0	108.00	0	0.00	108.00	0	12,787	0.00%
2023/03/15	0	0.00	0.3	108.00	108.50	-0.3	12,898	0.00%
2023/03/14	0	0.00	1	109.50	107.00	-1	12,825	-0.01%
2023/03/13	0	106.00	0	0.00	108.50	0	12,754	0.00%
2023/03/10	0	106.50	2	107.00	107.00	-2	12,780	-0.02%
2023/03/09	1	108.50	0	0.00	109.00	1	13,038	0.01%
2023/03/08	1	109.00	0	0.00	109.50	1	13,156	0.01%
2023/03/07	1	108.50	2	109.75	110.50	-1	13,128	-0.01%
2023/03/06	0	0.00	31	108.98	109.00	-31	12,988	-0.24%
2023/03/03	0	0.00	40	107.50	108.00	-40	13,044	-0.31%
2023/03/02	0	0.00	3	107.33	108.00	-3	13,038	-0.02%
2023/03/01	2	105.50	2	106.00	106.00	0	12,956	0.00%
2023/02/24	0	0.00	11.1	105.64	106.00	-11.1	12,931	-0.09%
2023/02/23	0	0.00	5	103.00	103.50	-5	12,638	-0.04%
2023/02/22	2	101.50	4	102.50	102.50	-2	12,646	-0.02%
2023/02/20	5	101.50	0	0.00	103.00	5	12,861	0.04%
2023/02/16	1	104.00	0	0.00	104.00	1	13,163	0.01%
2023/02/15	0	0.00	4	103.50	104.50	-4	13,391	-0.03%
2023/02/13	0	103.52	1	103.50	104.00	-1	13,322	-0.01%
2023/02/10	9	105.61	3	105.17	106.00	6	13,334	0.04%
2023/02/09	0	0.00	4	106.25	106.00	-4	13,324	-0.03%
2023/02/08	0	0.00	5	105.30	106.00	-5	13,162	-0.04%
2023/02/07	2	103.00	0	0.00	103.50	2	13,151	0.02%
2023/02/03	0	104.50	10	105.15	106.00	-10	13,077	-0.08%
2023/02/02	0	0.00	8	103.53	103.00	-8	12,842	-0.06%
2023/02/01	2	100.00	1	101.50	102.00	1	12,813	0.01%
2023/01/31	4.1	100.88	0.1	100.50	100.00	4	12,750	0.03%
2023/01/30	0	0.00	3	104.67	105.00	-3	12,579	-0.02%
2023/01/17	0	0.00	2	101.25	101.50	-2	12,401	-0.02%
2023/01/16	0	0.00	30	101.00	101.00	-30	12,415	-0.24%
2023/01/13	2	101.00	15	101.50	101.00	-13	12,517	-0.10%
2023/01/12	0	0.00	1	101.00	101.00	-1	12,663	-0.01%
2023/01/11	1	100.50	1	101.50	100.50	0	12,718	0.00%
2023/01/10	2	101.25	5	101.10	101.50	-3	12,901	-0.02%
2023/01/09	1	99.40	47	99.94	101.00	-46	12,888	-0.36%
2023/01/06	1	96.80	2	96.40	96.80	-1	12,828	-0.01%
2023/01/05	1	95.40	1	94.80	94.60	0	12,850	0.00%
2023/01/03	0	0.00	2	94.65	94.60	-2	13,466	-0.01%
2022/12/30	1	93.90	0	0.00	93.90	1	13,511	0.01%
2022/12/29	6	92.35	0	0.00	93.80	6	13,644	0.04%
2022/12/28	0	93.69	1	94.00	93.50	-1	13,925	-0.01%
2022/12/27	0	0.00	1	94.60	94.50	-1	14,067	-0.01%
2022/12/23	3.1	94.00	0	0.00	93.80	3.1	14,432	0.02%
2022/12/22	1.2	96.22	1	96.30	97.30	0.2	14,432	0.00%
2022/12/21	1	95.30	1.1	94.74	95.30	-0.1	14,256	0.00%
2022/12/20	2	94.00	2	93.55	93.50	0	14,044	0.00%
2022/12/19	0	0.00	0.1	95.60	95.80	-0.1	13,884	0.00%
2022/12/16	2	96.45	1	96.30	96.20	1	13,615	0.01%
2022/12/15	1	98.20	1	98.40	98.20	0	13,317	0.00%
2022/12/13	0.2	96.40	0	0.00	96.30	0.2	13,147	0.00%
2022/12/12	5	97.50	0.3	98.40	98.10	4.8	13,109	0.04%
2022/12/08	0	0.00	2	96.65	97.00	-2	13,244	-0.02%
2022/12/07	2	98.90	0	0.00	99.00	2	13,433	0.01%
2022/12/06	2	100.75	3	100.67	99.70	-1	13,437	-0.01%
2022/12/05	1.2	100.83	1.3	101.90	101.00	-0.1	13,471	0.00%
2022/12/02	0	0.00	0.3	100.50	101.00	-0.3	13,416	0.00%
2022/12/01	0.1	100.50	55.1	100.37	101.50	-55	13,374	-0.41%
2022/11/30	1	96.00	37.2	96.74	97.20	-36.2	13,015	-0.28%
2022/11/29	0	93.50	3	95.38	95.40	-3	12,863	-0.02%
2022/11/28	3.1	94.76	7	94.90	94.60	-3.9	12,883	-0.03%
2022/11/25	0.1	95.90	10	96.43	96.10	-9.9	12,960	-0.08%
2022/11/24	6.2	96.08	3	96.10	96.40	3.2	13,003	0.02%
2022/11/23	2	95.50	7	95.79	95.80	-5	13,018	-0.04%
2022/11/22	1	94.60	2	94.70	94.80	-1	13,042	-0.01%
2022/11/21	3	94.47	5	95.44	94.20	-2	13,028	-0.02%
2022/11/18	3.2	94.38	35.1	94.58	94.90	-31.9	12,980	-0.25%
2022/11/17	2	92.85	3.1	92.66	93.50	-1.1	12,879	-0.01%
2022/11/16	5	93.50	14	93.66	93.60	-9	12,883	-0.07%
2022/11/15	11.2	92.69	12.1	92.56	92.80	-0.9	12,673	-0.01%
2022/11/14	2	91.20	28.7	91.51	91.70	-26.7	12,462	-0.21%
2022/11/11	5.1	90.36	22.2	90.81	90.40	-17.1	12,306	-0.14%
2022/11/10	1	85.50	23	86.21	86.50	-22	11,996	-0.18%
2022/11/09	1	86.50	4.2	86.35	86.80	-3.2	11,953	-0.03%
2022/11/08	1	84.30	3	84.37	84.40	-2	11,841	-0.02%
2022/11/07	4	83.65	35.1	83.11	84.50	-31.1	11,759	-0.26%
2022/11/04	2	79.55	0.1	80.30	80.50	1.9	11,594	0.02%
2022/11/03	2	78.71	3.2	79.43	79.50	-1.2	11,611	-0.01%
2022/11/02	0	79.90	5	79.94	80.00	-5	11,553	-0.04%
2022/11/01	1	79.90	1	80.30	80.00	0	11,502	0.00%
2022/10/31	9	79.59	8	80.38	80.40	1	11,489	0.01%
2022/10/28	0	0.00	1	79.00	80.70	-1	11,502	-0.01%
2022/10/27	2	78.05	5	78.26	78.70	-3	11,368	-0.03%
2022/10/25	5	76.68	11	77.11	77.30	-6	11,279	-0.05%
2022/10/24	3	78.00	10	78.12	77.70	-7	11,351	-0.06%
2022/10/21	0.1	76.17	6	76.75	76.30	-5.9	11,514	-0.05%
2022/10/20	2.2	74.49	1	75.40	76.00	1.2	11,462	0.01%
2022/10/19	2.3	75.52	2	74.95	74.90	0.3	11,252	0.00%
2022/10/18	4	75.43	9	75.72	76.10	-5	11,146	-0.04%
2022/10/17	0.3	75.56	4	74.83	76.20	-3.7	10,953	-0.03%
2022/10/14	1	74.70	5	75.36	75.80	-4	10,940	-0.04%
2022/10/13	52.1	71.92	0	0.00	72.40	52.1	10,874	0.48%
2022/10/12	22.1	73.15	6.1	73.69	73.20	16	10,751	0.15%
2022/10/11	60.2	75.54	0	0.00	74.60	60.2	10,625	0.57%
2022/10/07	5	81.96	2	82.30	82.00	3	10,314	0.03%
2022/10/06	6	82.48	16	82.53	82.80	-10	10,368	-0.10%
2022/10/05	10	82.26	6.2	82.29	81.90	3.9	10,322	0.04%
2022/10/04	22.2	79.01	18	79.43	79.80	4.2	10,094	0.04%
2022/10/03	28.3	78.14	10.1	77.33	77.10	18.2	9,975	0.18%
2022/09/30	7	79.77	2	80.20	80.10	5	9,872	0.05%
2022/09/29	0	0.00	4	80.28	78.90	-4	9,890	-0.04%
2022/09/28	5.1	78.68	2.2	79.93	78.20	2.9	9,893	0.03%
2022/09/27	1	81.20	1	81.40	81.10	0	9,896	0.00%
2022/09/26	10.1	81.20	0	0.00	81.30	10.1	10,077	0.10%
2022/09/23	10	84.35	0	0.00	84.00	10	10,147	0.10%
2022/09/21	1	85.40	0	85.50	84.90	1	11,653	0.01%
2022/09/20	1.2	84.79	0	0.00	85.40	1.2	12,079	0.01%
2022/09/19	10	84.42	19	84.54	84.30	-9	12,196	-0.07%
2022/09/16	3	82.94	3	83.63	83.60	0	12,597	0.00%
2022/09/15	4	83.18	0	0.00	83.20	4	12,424	0.03%
2022/09/14	26.1	82.58	0.1	83.00	82.70	26.1	12,447	0.21%
2022/09/13	1.6	85.66	6	85.52	85.90	-4.4	12,225	-0.04%
2022/09/12	3.1	83.20	0	0.00	83.00	3.1	12,106	0.03%
2022/09/08	0.1	82.40	1	82.30	82.10	-0.9	12,276	-0.01%
2022/09/07	12	80.27	4	79.93	80.20	8	12,305	0.07%
2022/09/06	2.1	82.26	0	0.00	82.40	2.1	12,391	0.02%
2022/09/05	0	82.70	2.2	82.51	82.30	-2.1	12,515	-0.02%
2022/09/02	0.2	83.20	0	0.00	82.70	0.2	12,669	0.00%
2022/09/01	3	83.57	2	84.40	83.90	1	12,719	0.01%
2022/08/31	0	0.00	1	85.30	85.40	-1	12,727	-0.01%
2022/08/30	0.2	85.10	0	84.90	84.60	0.2	12,730	0.00%
2022/08/29	6.2	84.32	3	84.37	84.40	3.2	12,770	0.02%
2022/08/26	0.2	87.90	1	87.70	87.50	-0.8	12,778	-0.01%
2022/08/25	1.1	86.58	0.3	86.69	86.40	0.8	12,839	0.01%
2022/08/24	1.2	86.50	0	0.00	86.20	1.2	12,916	0.01%
2022/08/23	0.2	86.40	0	0.00	86.60	0.2	13,324	0.00%
2022/08/22	1.3	88.99	2	88.75	88.70	-0.7	13,371	-0.01%
2022/08/19	1.2	89.24	1	89.80	90.00	0.2	13,551	0.00%
2022/08/18	0.5	89.34	0	0.00	89.40	0.5	13,609	0.00%
2022/08/17	0.2	90.50	0	0.00	90.60	0.2	13,673	0.00%
2022/08/16	0.2	90.60	8	90.86	90.70	-7.8	13,698	-0.06%
2022/08/15	3.2	90.34	12	90.50	90.50	-8.8	13,727	-0.06%
2022/08/12	1	89.50	2	89.40	89.50	-1	13,715	-0.01%
2022/08/11	0	0.00	1.3	89.48	89.50	-1.3	13,766	-0.01%
2022/08/10	0.2	86.55	0	0.00	87.00	0.2	13,914	0.00%
2022/08/09	0.1	87.10	2.1	87.36	87.70	-2	13,984	-0.01%
2022/08/08	0.1	87.60	4	87.50	87.90	-4	13,975	-0.03%
2022/08/05	1	88.10	0	0.00	88.20	1	14,041	0.01%
2022/08/04	2	87.30	17	87.35	87.40	-15	14,097	-0.11%
2022/08/03	1	84.30	2	85.40	86.00	-1	13,964	-0.01%
2022/08/02	11	84.45	2	84.70	84.50	9	13,932	0.06%
2022/08/01	2	85.60	1	86.00	86.30	1	13,970	0.01%
2022/07/29	5.2	86.38	1	86.50	86.40	4.2	14,016	0.03%
2022/07/28	3.1	87.02	5	87.16	87.80	-2	13,911	-0.01%
2022/07/27	6	84.03	7	83.90	85.10	-1	13,666	-0.01%
2022/07/26	0	0.00	2	84.40	83.70	-2	13,671	-0.01%
2022/07/25	0	0.00	2.1	84.66	84.60	-2.1	14,005	-0.01%
2022/07/22	2.1	85.49	3	84.93	85.20	-0.9	14,182	-0.01%
2022/07/21	3.3	84.95	4	84.13	85.70	-0.8	14,258	-0.01%
2022/07/20	3	83.50	3.1	84.20	83.40	-0.1	14,176	0.00%
2022/07/19	0	0.00	5	81.78	82.60	-5	14,260	-0.04%
2022/07/18	2	80.25	5	80.18	81.10	-3	14,201	-0.02%
2022/07/15	9.1	79.22	2	78.40	79.20	7.1	14,075	0.05%
2022/07/14	0	0.00	55	77.89	78.40	-55	14,036	-0.39%
2022/07/13	1	76.10	7.3	75.85	76.20	-6.3	13,926	-0.05%
2022/07/12	3	73.40	5.1	74.11	73.80	-2.1	13,843	-0.02%
2022/07/11	7.1	76.06	1	76.80	75.80	6.1	13,808	0.04%
2022/07/08	1	75.60	4	76.15	76.10	-3	13,829	-0.02%
2022/07/07	34.3	72.30	5.1	73.64	74.60	29.2	13,807	0.21%
2022/07/06	13.1	73.44	0	0.00	73.10	13.1	13,831	0.09%
2022/07/05	4.2	73.91	1.3	75.67	74.80	2.9	13,870	0.02%
2022/07/04	3.1	73.75	2	74.40	74.00	1.1	13,839	0.01%
2022/07/01	18	75.53	8	76.06	74.50	10	13,771	0.07%
2022/06/30	61.2	76.84	25	76.38	76.40	36.2	13,699	0.26%
2022/06/29	76.4	80.23	56	79.97	79.10	20.4	13,172	0.16%
2022/06/28	26.1	91.31	8	91.20	91.00	18.1	12,232	0.15%
2022/06/27	2	94.00	8	93.66	94.30	-6	11,853	-0.05%
2022/06/24	28.2	92.09	0	0.00	92.00	28.2	11,676	0.24%
2022/06/23	1.4	96.07	0	0.00	95.40	1.4	11,268	0.01%
2022/06/22	3.1	96.89	2	99.10	96.40	1.1	11,263	0.01%
2022/06/20	11.1	97.55	1	97.50	96.20	10.1	11,277	0.09%
2022/06/17	13	98.38	1	97.80	97.50	12	11,262	0.11%
2022/06/16	1	102.00	1	103.00	101.00	0	11,046	0.00%
2022/06/15	3	101.00	4	102.00	100.00	-1	11,149	-0.01%
2022/06/14	1	102.00	3	101.00	102.00	-2	11,273	-0.02%
2022/06/13	7	101.93	3	102.00	102.00	4	11,265	0.04%
2022/06/10	0	0.00	2.4	105.21	105.00	-2.4	11,236	-0.02%
2022/06/09	0	0.00	9	104.44	105.00	-9	11,275	-0.08%
2022/06/08	0	0.00	2	104.50	104.00	-2	11,321	-0.02%
2022/06/07	1	102.50	1	103.50	102.50	0	11,290	0.00%
2022/06/06	0.2	104.00	1	104.50	104.50	-0.8	11,303	-0.01%
2022/06/02	2	102.00	1	104.50	104.00	1	11,477	0.01%
2022/06/01	6	103.33	0	103.50	103.00	6	11,869	0.05%
2022/05/31	1	103.00	10	103.80	104.50	-9	11,862	-0.08%
2022/05/30	0	0.00	10.1	102.15	103.00	-10.1	11,566	-0.09%
2022/05/27	0.1	98.90	7.4	100.60	101.00	-7.3	11,498	-0.06%
2022/05/26	0	0.00	0.5	98.68	98.60	-0.5	11,509	0.00%
2022/05/25	0	0.00	13	98.35	98.20	-13	11,666	-0.11%
2022/05/24	3	97.50	0	0.00	96.60	3	11,910	0.03%
2022/05/23	1	97.40	0	97.50	97.50	1	11,988	0.01%
2022/05/20	0	0.00	4.5	97.17	97.50	-4.5	12,136	-0.04%
2022/05/19	4	95.65	0	0.00	95.70	4	12,182	0.03%
2022/05/18	1.1	98.49	3	98.50	96.90	-1.9	12,207	-0.02%
2022/05/17	0	0.00	10	96.20	97.30	-10	12,138	-0.08%
2022/05/16	6	94.53	12.5	95.47	94.70	-6.5	12,175	-0.05%
2022/05/13	2	94.20	3	93.90	94.30	-1	12,222	-0.01%
2022/05/12	13.2	94.04	0	0.00	93.00	13.2	12,346	0.11%
2022/05/11	1	95.60	0	96.20	96.20	1	12,730	0.01%
2022/05/10	2	94.50	0	0.00	95.40	2	12,921	0.02%
2022/05/09	3.1	94.17	1	94.20	94.10	2.1	13,080	0.02%
2022/05/06	4.1	95.83	0	0.00	95.90	4.1	13,159	0.03%
2022/05/05	1.2	97.94	21	98.50	98.60	-19.9	13,331	-0.15%
2022/05/03	1.1	95.51	0	95.90	95.90	1.1	13,662	0.01%
2022/04/29	75.1	97.23	56	95.34	95.60	19.1	13,727	0.14%
2022/04/28	1.1	93.05	3.3	93.92	93.00	-2.2	13,695	-0.02%
2022/04/27	18.5	91.35	5	91.60	91.80	13.5	13,571	0.10%
2022/04/26	2.1	95.16	3	95.20	95.00	-1	13,548	-0.01%
2022/04/25	35.4	95.16	0	0.00	94.60	35.4	13,653	0.26%
2022/04/19	0	98.80	8	98.61	98.10	-8	13,782	-0.06%
2022/04/18	5.2	97.77	0	0.00	97.90	5.2	13,882	0.04%
2022/04/15	6	98.12	0	0.00	97.90	6	13,944	0.04%
2022/04/14	5	99.80	5.1	100.00	99.50	-0.1	14,094	0.00%
2022/04/13	2	98.95	0	98.90	99.10	2	14,270	0.01%
2022/04/12	22.9	96.68	1	96.70	96.60	21.9	14,668	0.15%
2022/04/11	13.6	98.09	0	0.00	97.90	13.6	14,632	0.09%
2022/04/08	8	99.94	0	0.00	100.50	8	14,559	0.06%
2022/04/07	8	100.19	0	0.00	99.80	8	14,505	0.06%
2022/04/06	4	100.88	0	0.00	102.00	4	14,349	0.03%
2022/04/01	3	102.00	0	0.00	103.50	3	14,227	0.02%
2022/03/31	3	104.00	1	104.00	103.50	2	14,173	0.01%
2022/03/30	0	0.00	4	104.25	104.50	-4	14,225	-0.03%
2022/03/29	1	102.50	2	102.50	103.50	-1	14,214	-0.01%
2022/03/28	2	102.00	0	0.00	103.50	2	14,175	0.01%
2022/03/25	1	104.50	1	104.50	104.50	0	14,066	0.00%
2022/03/24	0	104.50	1	104.50	105.00	-1	14,034	-0.01%
2022/03/23	0	0.00	2	105.00	105.50	-2	14,096	-0.01%
2022/03/22	1	104.00	1	104.00	104.50	0	14,181	0.00%
2022/03/21	0	105.00	23.2	105.65	105.00	-23.2	14,207	-0.16%
2022/03/18	0	0.00	19.3	104.65	104.50	-19.3	14,268	-0.13%
2022/03/17	0	0.00	28	103.11	103.50	-28	14,151	-0.20%
2022/03/16	2	99.80	0	0.00	99.80	2	14,003	0.01%
2022/03/15	14.1	99.61	7	98.87	98.90	7.1	14,157	0.05%
2022/03/14	0	0.00	6	101.83	102.00	-6	14,255	-0.04%
2022/03/11	0	0.00	3	100.83	100.50	-3	14,304	-0.02%
2022/03/10	1	100.00	7	100.50	100.50	-6	14,319	-0.04%
2022/03/09	11	97.79	8	98.05	98.20	3	14,509	0.02%
2022/03/08	20.2	96.62	3.2	96.14	96.10	17	14,624	0.12%
2022/03/07	28.2	97.88	2	97.60	97.60	26.2	14,485	0.18%
2022/03/04	0	0.00	0.2	102.50	102.00	-0.2	14,210	0.00%
2022/03/03	0	0.00	7	103.43	103.50	-7	14,243	-0.05%
2022/03/02	0	102.50	1	102.50	102.50	-1	14,184	-0.01%
2022/03/01	2	101.00	7	102.64	103.00	-5	14,258	-0.04%
2022/02/25	18	100.42	3	99.70	99.30	15	14,182	0.11%
2022/02/24	8.7	99.92	4	99.85	99.70	4.7	14,038	0.03%
2022/02/23	2.1	102.00	1	103.50	102.00	1.1	13,833	0.01%
2022/02/22	1.1	102.55	0	0.00	103.00	1.1	13,803	0.01%
2022/02/21	0	0.00	7.1	104.77	105.00	-7.1	13,711	-0.05%
2022/02/18	4	103.50	1	104.00	104.00	3	13,711	0.02%
2022/02/17	0	0.00	2	104.25	104.00	-2	13,713	-0.01%
2022/02/16	7	103.07	9	102.67	102.50	-2	13,674	-0.01%
2022/02/15	0	100.50	0	0.00	100.00	0	13,729	0.00%
2022/02/14	11.1	100.17	0	0.00	100.00	11.1	13,870	0.08%
2022/02/11	9.4	103.64	7	104.71	103.00	2.4	13,832	0.02%
2022/02/10	2	103.25	4	103.13	103.50	-2	13,727	-0.01%
2022/02/09	1	100.00	6	101.75	102.00	-5	13,909	-0.04%
2022/02/08	6.1	99.94	0	0.00	100.00	6.1	13,748	0.04%
2022/02/07	2.1	99.42	11.1	101.44	100.00	-9	13,608	-0.07%
2022/01/26	25.6	98.98	0	0.00	98.80	25.6	13,419	0.19%
2022/01/25	34.1	99.15	2	100.00	100.00	32.1	13,366	0.24%
2022/01/24	4	101.50	21	101.50	101.50	-17	13,229	-0.13%
2022/01/21	17.6	102.15	1	102.50	101.50	16.6	13,561	0.12%
2022/01/20	1.1	105.59	0	105.50	105.50	1.1	13,452	0.01%
2022/01/19	22.9	105.02	2	105.50	105.00	20.9	13,454	0.16%
2022/01/18	5.1	108.40	7	109.50	107.50	-1.9	13,380	-0.01%
2022/01/17	6.1	106.75	20	107.48	108.00	-13.9	13,341	-0.10%
2022/01/14	1	105.50	1	105.50	105.50	0	13,327	0.00%
2022/01/13	4.4	105.28	1	104.50	105.00	3.4	13,351	0.03%
2022/01/11	2	106.25	4	106.88	106.50	-2	13,574	-0.01%
2022/01/10	4	106.00	0	0.00	106.00	4	13,619	0.03%
2022/01/07	10	106.10	1	106.00	106.50	9	13,860	0.06%
2022/01/06	13	108.81	3	108.83	108.50	10	13,910	0.07%
2022/01/05	4.1	109.17	26.3	109.35	111.00	-22.2	13,981	-0.16%
2022/01/04	1	107.00	4	107.00	107.00	-3	14,061	-0.02%
2022/01/03	0.2	105.75	1	107.00	105.50	-0.8	14,368	-0.01%
2021/12/30	5	106.00	7	106.00	106.50	-2	14,588	-0.01%
2021/12/29	0	0.00	2	106.50	106.00	-2	14,793	-0.01%
2021/12/28	0	0.00	9	106.00	105.50	-9	15,223	-0.06%
2021/12/27	3	105.17	3	105.00	105.00	0	15,491	0.00%
2021/12/24	0	0.00	12	104.96	105.00	-12	15,556	-0.08%
2021/12/23	1	104.50	6.1	104.33	103.50	-5.1	15,660	-0.03%
2021/12/22	2	103.00	2.5	103.30	103.00	-0.5	15,928	0.00%
2021/12/21	1	102.00	1	102.50	102.00	0	16,201	0.00%
2021/12/20	202	101.99	0.1	102.00	101.50	201.9	16,269	1.24%	大買/鉅額交易
2021/12/17	1.3	102.02	2	102.00	102.00	-0.8	16,274	0.00%
2021/12/16	5.4	102.21	1	103.49	103.50	4.3	16,197	0.03%
2021/12/15	15.2	101.60	1.7	102.14	101.50	13.4	16,320	0.08%
2021/12/14	6	102.50	0	0.00	102.00	6	16,569	0.04%
2021/12/13	3.1	102.50	0	0.00	102.50	3.1	16,521	0.02%
2021/12/10	12	104.25	0	0.00	103.00	12	16,486	0.07%
2021/12/09	10	104.60	2	104.50	104.50	8	16,356	0.05%
2021/12/08	2	107.00	20.2	107.74	107.00	-18.2	16,131	-0.11%
2021/12/07	14.2	104.18	7	104.57	104.00	7.2	16,069	0.04%
2021/12/06	6	106.50	1	106.50	106.00	5	15,944	0.03%
2021/12/03	5	108.80	30.7	107.90	109.00	-25.7	15,909	-0.16%
2021/12/02	1	105.50	3.2	105.78	105.00	-2.2	15,758	-0.01%
2021/12/01	5	102.39	4	103.75	104.00	1	15,689	0.01%
2021/11/30	3	102.50	0	0.00	102.00	3	15,699	0.02%
2021/11/29	0	0.00	6.1	100.33	101.00	-6.1	15,545	-0.04%
2021/11/26	12	102.29	5	101.60	101.50	7	15,503	0.05%
2021/11/25	5	102.80	1	104.00	104.00	4	15,535	0.03%
2021/11/24	12.1	103.87	2	103.50	103.00	10.1	15,507	0.06%
2021/11/23	2	105.00	2	105.25	105.00	0	15,478	0.00%
2021/11/22	1	107.00	9.1	106.66	106.50	-8.1	15,421	-0.05%
2021/11/19	1.3	106.52	6	106.33	106.00	-4.8	15,327	-0.03%
2021/11/18	1	106.50	1	106.00	106.00	0	15,281	0.00%
2021/11/17	1.9	106.00	2	106.00	106.50	-0.1	15,311	0.00%
2021/11/16	14	105.79	19	105.11	105.50	-5	15,353	-0.03%
2021/11/15	8	104.13	7.3	104.85	105.50	0.7	15,407	0.00%
2021/11/12	9	103.94	15.3	103.72	104.00	-6.3	15,418	-0.04%
2021/11/11	2	102.00	20	102.38	102.50	-18	15,390	-0.12%
2021/11/10	6	103.25	6	103.25	104.00	0	15,331	0.00%
2021/11/09	14.1	106.75	4	106.00	105.00	10.1	15,379	0.07%
2021/11/08	10.1	104.90	39	105.17	105.50	-28.9	15,065	-0.19%
2021/11/05	2	99.15	37	99.08	99.70	-35	14,812	-0.24%
2021/11/04	10	98.75	3	98.90	98.10	7	14,838	0.05%
2021/11/03	9	98.06	0	0.00	98.30	9	14,890	0.06%
2021/11/02	36	99.04	12	99.82	98.80	24	14,979	0.16%
2021/11/01	14	98.54	4	98.23	98.20	10	15,058	0.07%
2021/10/29	45	101.07	7	101.00	99.80	38	15,088	0.25%
2021/10/28	17	99.45	16	99.78	99.80	1	14,769	0.01%
2021/10/27	6	97.02	2	97.90	97.20	4	14,813	0.03%
2021/10/26	5	97.90	14	97.78	98.00	-9	15,457	-0.06%
2021/10/25	4.6	96.32	3	96.63	96.40	1.6	15,412	0.01%
2021/10/22	2.2	95.05	2	95.75	96.00	0.2	15,400	0.00%
2021/10/21	19.3	96.52	3	96.97	95.90	16.3	15,286	0.11%
2021/10/20	16.1	98.34	22	98.40	97.70	-5.9	15,171	-0.04%
2021/10/19	6	97.57	26	97.00	98.40	-20	15,081	-0.13%
2021/10/18	11.3	94.91	11	96.05	94.60	0.3	15,030	0.00%
2021/10/15	4.1	95.49	4	96.20	96.20	0.1	15,075	0.00%
2021/10/14	21	92.72	0.2	92.80	93.60	20.9	14,906	0.14%
2021/10/13	14.6	92.62	8	92.38	92.40	6.6	14,820	0.04%
2021/10/12	26	93.87	4	94.03	93.50	22	14,731	0.15%
2021/10/08	46.1	97.02	0	0.00	96.20	46.1	14,563	0.32%
2021/10/07	12.1	100.62	2	101.00	101.00	10.1	14,200	0.07%
2021/10/06	11.2	100.62	7	99.51	100.00	4.2	14,086	0.03%
2021/10/05	16.8	100.40	0	0.00	100.50	16.8	13,924	0.12%
2021/10/04	2	102.27	0	0.00	103.50	2	13,544	0.01%
2021/10/01	8.1	106.64	0	0.00	108.00	8.1	13,320	0.06%
2021/09/30	2	107.77	2	108.75	109.00	0	13,249	0.00%
2021/09/29	31.5	107.17	0	0.00	106.00	31.5	13,056	0.24%
2021/09/28	4.7	112.65	0	0.00	112.50	4.7	12,775	0.04%
2021/09/27	1.5	115.34	0	0.00	115.50	1.5	12,519	0.01%
2021/09/23	2	117.25	1	117.50	116.50	1	12,536	0.01%
2021/09/22	5	113.60	2	114.75	116.00	3	12,619	0.02%
2021/09/17	7.2	118.79	2	118.00	118.00	5.2	12,583	0.04%
2021/09/16	1	122.50	0	122.00	121.50	1	12,353	0.01%
2021/09/15	1	124.50	1	124.50	124.00	0	12,299	0.00%
2021/09/14	0	0.00	1	125.00	124.50	-1	12,349	-0.01%
2021/09/13	3	125.17	6	124.92	124.00	-3	12,395	-0.02%
2021/09/10	1	123.50	1	124.50	128.00	0	12,477	0.00%
2021/09/09	5	122.50	0	122.00	122.00	5	12,421	0.04%
2021/09/08	2	119.50	1	119.00	119.50	1	12,447	0.01%
2021/09/07	2.1	121.24	1	124.50	121.50	1.1	12,404	0.01%
2021/09/06	4	125.50	2	125.25	124.50	2	12,357	0.02%
2021/09/03	2	127.50	5	127.80	128.50	-3	12,569	-0.02%
2021/09/02	0.7	125.71	2	126.00	125.50	-1.3	12,521	-0.01%
2021/09/01	3.3	126.35	5.1	126.10	126.50	-1.8	12,503	-0.01%
2021/08/31	3	125.34	1	128.50	128.50	2	12,524	0.02%
2021/08/30	4	128.63	3	127.33	129.00	1	12,664	0.01%
2021/08/27	2	125.50	1	123.50	127.00	1	12,574	0.01%
2021/08/26	0	0.00	1	122.50	123.50	-1	12,541	-0.01%
2021/08/25	2	122.50	0	0.00	122.50	2	12,618	0.02%
2021/08/24	0.1	120.00	0	0.00	120.00	0.1	12,670	0.00%
2021/08/23	1	122.00	1	121.98	121.00	0	12,772	0.00%
2021/08/20	0	0.00	0	115.50	116.00	0	12,842	0.00%
2021/08/19	8	115.44	0	0.00	115.50	8	12,963	0.06%
2021/08/18	2	118.48	2	117.50	119.00	0	13,026	0.00%
2021/08/17	1.1	116.57	0	0.00	117.00	1.1	13,114	0.01%
2021/08/16	1	120.00	0	0.00	122.00	1	12,975	0.01%
2021/08/13	0	121.75	5	121.30	120.00	-5	13,105	-0.04%
2021/08/12	3	126.00	6	125.00	125.50	-3	13,011	-0.02%
2021/08/11	0	0.00	1	129.00	127.00	-1	13,044	-0.01%
2021/08/10	6.1	127.91	1	126.00	126.50	5.1	13,131	0.04%
2021/08/09	0	128.00	1	128.00	128.00	-1	13,380	-0.01%
2021/08/06	11	129.86	14	130.03	129.00	-3	13,718	-0.02%
2021/08/05	2.1	130.54	5	132.10	132.00	-2.9	13,958	-0.02%
2021/08/04	6	129.08	208	128.99	131.00	-202	14,360	-1.41%	大賣/鉅額交易
2021/08/03	3	126.00	12.3	125.09	127.00	-9.3	14,475	-0.06%
2021/08/02	22.2	124.22	43.3	124.56	125.50	-21.1	14,467	-0.15%
2021/07/30	18.4	120.75	25.3	122.49	122.50	-6.9	14,405	-0.05%
2021/07/29	1	113.49	2	114.75	115.00	-1	13,902	-0.01%
2021/07/28	1.1	111.59	1.5	112.17	112.50	-0.4	14,116	0.00%
2021/07/27	0	115.00	0	0.00	115.00	0	14,374	0.00%
2021/07/26	3	115.17	0	0.00	115.00	3	14,731	0.02%
2021/07/23	3	115.33	0	0.00	115.00	3	15,164	0.02%
2021/07/22	1.1	118.93	0	0.00	117.50	1.1	15,636	0.01%
2021/07/21	2	119.25	4	119.25	119.50	-2	15,887	-0.01%
2021/07/20	1	119.00	15	118.67	118.00	-14	16,329	-0.09%
2021/07/19	2	117.50	1.3	118.19	117.50	0.7	16,317	0.00%
2021/07/15	3	118.50	12	118.67	120.00	-9	16,379	-0.05%
2021/07/14	6	115.58	6	114.67	114.50	0	16,098	0.00%
2021/07/13	4.5	115.78	1	115.01	115.50	3.5	16,076	0.02%
2021/07/12	0	112.00	2	112.50	112.50	-2	16,135	-0.01%
2021/07/09	0	111.50	4	111.00	111.00	-4	16,200	-0.02%
2021/07/08	2.6	113.19	1	112.00	112.00	1.6	16,373	0.01%
2021/07/07	0	0.00	2	114.00	114.50	-2	16,499	-0.01%
2021/07/06	0	0.00	2	114.25	113.00	-2	16,851	-0.01%
2021/07/05	5	112.60	1	113.50	114.00	4	17,135	0.02%
2021/07/02	0	0.00	2	112.25	112.00	-2	17,210	-0.01%
2021/07/01	0	0.00	2	111.75	111.00	-2	17,383	-0.01%
2021/06/30	1	111.51	0	0.00	112.00	1	17,625	0.01%
2021/06/29	3.2	110.47	7.1	110.65	113.00	-3.9	17,685	-0.02%
2021/06/28	6.3	112.85	1	113.50	112.50	5.3	17,702	0.03%
2021/06/25	0	0.00	3.1	117.16	117.50	-3.1	17,800	-0.02%
2021/06/24	0.1	115.00	1	116.00	115.50	-1	17,906	-0.01%
2021/06/23	0	0.00	8.7	115.00	116.00	-8.7	18,121	-0.05%
2021/06/22	3.1	112.49	6	112.92	113.00	-3	18,176	-0.02%
2021/06/21	7	112.93	1	111.50	113.00	6	18,272	0.03%
2021/06/17	0	117.50	2.2	115.17	118.00	-2.1	18,570	-0.01%
2021/06/16	1	117.49	5.1	117.66	115.50	-4.1	18,872	-0.02%
2021/06/15	3	117.67	1	117.50	118.00	2	19,182	0.01%
2021/06/11	8	118.56	18	118.81	118.50	-10	19,357	-0.05%
2021/06/10	1	115.50	7	115.86	116.50	-6	19,309	-0.03%
2021/06/09	0.2	114.00	1	113.50	114.00	-0.8	19,532	0.00%
2021/06/08	2.5	115.90	3.5	116.21	115.50	-1	19,798	0.00%
2021/06/07	0	0.00	13.5	112.82	115.50	-13.5	19,994	-0.07%
2021/06/04	0.9	110.78	0	0.00	111.00	0.9	19,968	0.00%
2021/06/03	0	0.00	5	111.70	112.00	-5	20,393	-0.02%
2021/06/02	9.3	111.45	2	112.25	111.00	7.3	20,500	0.04%
2021/06/01	3	112.33	6	113.00	113.00	-3	20,846	-0.01%
2021/05/31	10.2	110.76	4	110.13	111.50	6.2	21,169	0.03%
2021/05/28	2	110.25	1	110.00	110.50	1	21,319	0.00%
2021/05/27	0.1	109.00	1	106.00	109.00	-0.9	21,519	0.00%
2021/05/26	16	109.25	5.5	110.23	107.50	10.5	21,733	0.05%
2021/05/25	1.1	108.41	1	108.00	108.50	0.1	21,844	0.00%
2021/05/24	0	0.00	2	106.25	106.50	-2	22,003	-0.01%
2021/05/21	0.3	105.50	2	106.75	105.50	-1.7	22,453	-0.01%
2021/05/20	1.1	106.36	1	106.01	106.50	0.1	22,841	0.00%
2021/05/19	1	105.00	0	0.00	105.50	1	23,478	0.00%
2021/05/18	7.1	105.08	10	104.65	106.50	-3	24,781	-0.01%
2021/05/17	2	101.25	4	102.75	103.00	-2	24,950	-0.01%
2021/05/14	2.5	104.68	9.1	105.11	105.00	-6.6	26,053	-0.03%
2021/05/13	10	99.63	16	97.64	100.00	-6	25,966	-0.02%
2021/05/12	14.1	98.45	36.3	95.34	97.00	-22.3	25,924	-0.09%
2021/05/11	24	104.40	11	104.18	103.50	13	25,978	0.05%
2021/05/10	1	109.51	1	110.00	110.00	0	26,092	0.00%
2021/05/07	0.3	112.50	3	112.67	113.00	-2.7	26,508	-0.01%
2021/05/06	0	0.00	2	106.52	107.50	-2	26,802	-0.01%
2021/05/05	11.2	108.39	4.1	107.77	106.50	7.1	26,960	0.03%
2021/05/04	5	109.90	12.1	109.55	111.50	-7.1	27,386	-0.03%
2021/05/03	25.4	113.88	16	113.97	112.50	9.4	27,629	0.03%
2021/04/29	15.3	118.44	7.5	120.20	118.00	7.8	27,659	0.03%
2021/04/28	10.3	120.72	14.6	121.66	123.00	-4.3	27,595	-0.02%
2021/04/27	11	117.45	30.5	118.23	118.00	-19.5	27,845	-0.07%
2021/04/26	12.5	114.90	120.3	114.74	118.00	-107.8	28,423	-0.38%	大賣/鉅額交易
2021/04/23	0	0.00	7	109.93	111.00	-7	28,473	-0.02%
2021/04/22	0.2	109.50	45	108.27	108.00	-44.9	28,964	-0.15%
2021/04/21	5.2	110.71	2	110.50	110.00	3.2	29,456	0.01%
2021/04/20	0	0.00	7	112.00	113.00	-7	30,225	-0.02%
2021/04/19	4	112.75	0	0.00	111.50	4	31,196	0.01%
2021/04/16	2	112.25	13	112.73	113.00	-11	31,585	-0.03%
2021/04/15	41.2	107.57	3	108.00	109.00	38.2	31,907	0.12%
2021/04/14	2.7	112.43	2	112.75	110.00	0.7	32,258	0.00%
2021/04/13	2	112.25	6.3	113.08	112.50	-4.3	33,038	-0.01%
2021/04/12	64	113.53	10	114.80	112.50	54	33,479	0.16%
2021/04/09	7	111.64	22	112.39	112.00	-15	33,577	-0.04%
2021/04/08	3.7	110.93	3	111.00	111.50	0.7	33,482	0.00%
2021/04/07	4.3	111.46	6.1	112.24	111.50	-1.8	33,511	-0.01%
2021/04/06	0	110.00	18.1	110.58	111.50	-18.1	33,630	-0.05%
2021/04/01	4	107.13	14	107.25	107.50	-10	33,613	-0.03%
2021/03/31	24.8	108.49	11	109.18	107.50	13.8	33,924	0.04%
2021/03/30	21.5	109.56	9	110.11	111.00	12.5	34,424	0.04%
2021/03/29	7.2	108.85	10	108.85	109.00	-2.8	34,350	-0.01%
2021/03/26	7	106.07	17	106.65	107.00	-10	34,367	-0.03%
2021/03/25	5	105.40	3	105.50	106.00	2	34,338	0.01%
2021/03/24	4	106.88	1	107.00	107.00	3	34,381	0.01%
2021/03/23	10.3	108.50	15	108.43	108.00	-4.7	34,536	-0.01%
2021/03/22	4	107.00	9.6	107.72	108.00	-5.6	34,448	-0.02%
2021/03/19	6	105.75	4.1	107.98	108.00	1.9	34,461	0.01%
2021/03/18	0	0.00	13.8	106.03	106.50	-13.8	34,326	-0.04%
2021/03/17	3	103.00	11	103.27	103.00	-8	34,419	-0.02%
2021/03/16	2.1	102.77	4	104.00	104.00	-2	34,648	-0.01%
2021/03/15	13.1	102.46	1	104.00	102.50	12.1	34,624	0.03%
2021/03/12	36	105.93	14.1	104.43	105.00	22	34,457	0.06%
2021/03/11	2.2	104.68	5	104.10	105.00	-2.8	34,635	-0.01%
2021/03/10	7	101.21	8.1	102.37	101.00	-1.1	34,705	0.00%
2021/03/09	9.2	99.90	4	99.72	101.00	5.1	34,756	0.01%
2021/03/08	2.2	103.18	2.1	103.51	102.50	0.2	34,625	0.00%
2021/03/05	6	101.22	4	101.00	102.00	2	34,784	0.01%
2021/03/04	15.1	103.37	20.1	103.85	103.00	-5	35,437	-0.01%
2021/03/03	5.3	104.84	3.1	106.68	107.00	2.2	35,207	0.01%
2021/03/02	13.5	106.87	3	107.67	106.00	10.5	35,039	0.03%
2021/02/26	8.4	104.17	5.1	104.01	103.50	3.4	34,835	0.01%
2021/02/25	2	107.00	5.2	108.06	107.50	-3.2	34,544	-0.01%
2021/02/24	13.2	106.82	6	107.17	106.00	7.2	34,504	0.02%
2021/02/23	15	108.12	14	108.00	110.00	1	34,280	0.00%
2021/02/22	44	111.63	10	111.45	112.00	34	33,881	0.10%
2021/02/19	53.8	112.43	9	112.94	113.50	44.8	33,474	0.13%
2021/02/18	61.6	116.93	24.2	116.58	117.50	37.4	32,992	0.11%
2021/02/17	2	116.00	6.2	116.00	116.00	-4.2	31,771	-0.01%
2021/02/05	23	103.50	55.2	104.28	105.50	-32.2	31,522	-0.10%
2021/02/04	2.1	99.09	6	98.30	97.70	-3.9	30,348	-0.01%
2021/02/03	22.2	98.25	30	97.76	98.10	-7.8	30,349	-0.03%
2021/02/02	14.1	97.54	18.2	98.79	98.60	-4.1	30,594	-0.01%
2021/02/01	26	93.80	20	94.18	94.90	6	30,391	0.02%
2021/01/29	8.3	93.77	14	95.70	92.00	-5.7	30,242	-0.02%
2021/01/28	31	94.77	10	94.97	94.50	21	29,989	0.07%
2021/01/27	16	98.81	13.2	99.67	98.30	2.8	29,853	0.01%
2021/01/26	18.1	99.24	6.1	99.26	98.40	12.1	29,922	0.04%
2021/01/25	18.1	104.74	7	104.36	102.00	11.1	30,592	0.04%
2021/01/22	4.7	105.00	8.1	105.31	105.00	-3.3	30,189	-0.01%
2021/01/21	14.1	105.28	27	105.61	105.50	-13	29,972	-0.04%
2021/01/20	28	105.39	12.1	106.77	104.50	15.9	29,786	0.05%
2021/01/19	39.1	106.08	77.3	105.09	105.50	-38.2	29,271	-0.13%
2021/01/18	17.1	98.06	21	98.86	100.50	-4	28,867	-0.01%
2021/01/15	17.1	99.98	12	99.51	98.00	5.1	28,441	0.02%
2021/01/14	35.1	100.05	23.4	99.79	99.00	11.7	28,182	0.04%
2021/01/13	41.5	96.72	49.6	96.98	99.60	-8.2	28,111	-0.03%
2021/01/12	57.2	93.53	57	94.20	92.20	0.2	27,419	0.00%
2021/01/11	4	89.53	9.5	90.02	90.40	-5.5	26,570	-0.02%
2021/01/08	21.3	88.34	30	88.47	88.00	-8.7	26,340	-0.03%
2021/01/07	53.3	90.09	14	89.99	89.40	39.3	25,958	0.15%
2021/01/06	16.1	88.30	17.8	88.50	88.50	-1.7	25,686	-0.01%
2021/01/05	19.5	85.92	30.6	85.00	86.60	-11.1	24,823	-0.04%
2021/01/04	9	82.94	9	83.01	83.90	0	24,592	0.00%
2020/12/31	4	81.45	2.2	81.92	81.30	1.8	24,334	0.01%
2020/12/30	2	80.50	3	81.23	81.70	-1	24,220	0.00%
2020/12/29	3.2	80.44	3.3	80.66	80.70	-0.1	24,250	0.00%
2020/12/28	19	81.87	8	82.40	81.70	11	24,227	0.05%
2020/12/25	5	82.00	7	81.39	80.90	-2	24,055	-0.01%
2020/12/24	0	0.00	17.2	80.15	80.50	-17.2	23,732	-0.07%
2020/12/23	16.2	77.64	7	77.53	77.20	9.2	23,165	0.04%
2020/12/22	0	0.00	1	80.00	78.20	-1	22,995	0.00%
2020/12/21	2.2	79.44	10	79.49	79.50	-7.9	22,931	-0.03%
2020/12/18	0	0.00	4	79.43	78.90	-4	22,803	-0.02%
2020/12/17	5	79.36	0	0.00	79.50	5	22,680	0.02%
2020/12/16	1	79.00	3	78.73	78.70	-2	22,380	-0.01%
2020/12/15	3	77.80	3.2	77.59	77.60	-0.2	22,256	0.00%
2020/12/14	9.1	77.66	3	77.17	77.00	6.1	22,036	0.03%
2020/12/11	6	79.28	6	79.27	78.80	0	21,894	0.00%
2020/12/10	8	80.40	7	80.21	80.60	1	21,461	0.00%
2020/12/09	9	79.83	6	79.92	79.50	3	20,991	0.01%
2020/12/08	4	78.58	5	78.74	79.50	-1	20,695	0.00%
2020/12/07	12	80.55	11	81.31	78.80	1	20,624	0.00%
2020/12/04	3.5	79.51	17	79.36	79.60	-13.5	20,184	-0.07%
2020/12/03	9	77.46	9	77.07	77.90	0	19,886	0.00%
2020/12/02	8	76.45	14	76.79	77.30	-6	19,729	-0.03%
2020/12/01	7	76.49	2	76.60	76.70	5	19,595	0.03%
2020/11/30	13	78.29	30.1	78.22	76.60	-17.1	19,415	-0.09%
2020/11/27	1	73.90	3	74.50	74.40	-2	18,575	-0.01%
2020/11/26	1	73.10	2	73.55	73.50	-1	18,466	-0.01%
2020/11/25	3	73.17	14	73.07	72.50	-11	18,502	-0.06%
2020/11/24	21	73.90	2	73.70	73.40	19	18,396	0.10%
2020/11/23	12	74.35	41.2	74.25	73.90	-29.2	18,267	-0.16%
2020/11/20	2	72.90	1	72.30	72.90	1	18,014	0.01%
2020/11/19	2	72.80	12.2	72.35	72.90	-10.2	17,935	-0.06%
2020/11/18	7.1	72.70	11	72.88	73.00	-3.9	17,866	-0.02%
2020/11/17	3	72.37	7	72.89	72.00	-4	17,771	-0.02%
2020/11/16	1	71.90	4	71.58	71.90	-3	17,998	-0.02%
2020/11/13	31.2	70.30	14	70.60	70.50	17.2	18,176	0.09%
2020/11/12	8	72.23	4	71.90	72.00	4	18,262	0.02%
2020/11/11	2.2	71.49	3	71.57	71.50	-0.8	18,128	0.00%
2020/11/10	5	71.44	19	71.06	71.50	-14	17,981	-0.08%
2020/11/09	4	69.40	54	69.44	70.20	-50	17,538	-0.29%
2020/11/06	0	0.00	38	68.44	68.70	-38	17,342	-0.22%
2020/11/05	8	67.96	10	67.95	68.20	-2	17,146	-0.01%
2020/11/04	2	67.05	6	67.38	68.00	-4	16,930	-0.02%
2020/11/03	9	67.26	3	67.90	66.80	6	16,716	0.04%
2020/11/02	9	66.76	49	66.75	66.80	-40	16,467	-0.24%
2020/10/30	2	63.45	4	63.30	63.20	-2	15,418	-0.01%
2020/10/29	8	61.96	2	61.50	62.50	6	15,695	0.04%
2020/10/28	4	63.43	1	63.10	63.10	3	16,235	0.02%
2020/10/27	12	65.00	8	64.99	64.40	4	16,273	0.02%
2020/10/26	10	66.37	15	66.54	66.30	-5	16,341	-0.03%
2020/10/23	6	65.10	8	65.01	65.20	-2	16,041	-0.01%
2020/10/22	17	64.10	4	64.25	64.40	13	16,502	0.08%
2020/10/21	36	64.00	25	63.86	64.10	11	16,708	0.07%
2020/10/20	1	62.40	11	62.21	61.90	-10	16,222	-0.06%
2020/10/16	9	61.63	17	61.86	61.20	-8	16,002	-0.05%
2020/10/15	14	61.36	4	61.48	61.30	10	15,922	0.06%
2020/10/14	4.1	61.44	0	0.00	60.90	4.1	15,768	0.03%
2020/10/13	1	61.30	0	0.00	61.80	1	15,618	0.01%
2020/10/12	2	62.25	13	62.41	62.10	-11	15,523	-0.07%
2020/10/08	6	61.40	4	61.25	61.50	2	15,126	0.01%
2020/10/07	1	60.10	0	0.00	60.10	1	14,997	0.01%
2020/10/06	5.1	60.50	2	61.05	60.20	3.1	15,039	0.02%
2020/10/05	3	60.70	10	60.74	60.50	-7	15,004	-0.05%
2020/09/30	0	0.00	1	59.00	59.20	-1	14,959	-0.01%
2020/09/29	8	59.08	1	58.80	58.60	7	15,097	0.05%
2020/09/28	1	59.70	1	60.10	60.20	0	15,071	0.00%
2020/09/25	1	58.20	1	58.70	58.90	0	15,081	0.00%
2020/09/24	5	58.62	33	59.38	58.20	-28	15,193	-0.18%
2020/09/23	8	59.94	23	59.81	59.90	-15	15,347	-0.10%
2020/09/22	2	60.75	6	60.52	60.40	-4	15,304	-0.03%
2020/09/21	2	62.30	1	62.60	61.70	1	15,289	0.01%
2020/09/18	7	62.49	22	62.57	62.40	-15	15,308	-0.10%
2020/09/17	1	62.40	4	62.50	62.30	-3	15,266	-0.02%
2020/09/15	1	62.10	1	62.00	62.00	0	15,188	0.00%
2020/09/14	2	61.45	2.2	61.70	61.60	-0.2	15,276	0.00%
2020/09/11	6	61.28	1	61.10	61.30	5	15,249	0.03%
2020/09/10	18	62.07	4	61.53	61.20	14	15,305	0.09%
2020/09/09	4	61.13	7.5	61.65	62.00	-3.5	15,289	-0.02%
2020/09/08	11	61.28	1.4	61.14	61.40	9.6	15,271	0.06%
2020/09/07	12.6	60.76	9	60.84	61.00	3.6	15,274	0.02%
2020/09/04	15.1	59.40	6	59.35	59.50	9.1	15,281	0.06%
2020/09/03	31	60.23	4	60.63	60.30	27	15,251	0.18%
2020/09/02	31.5	60.17	8	60.95	60.20	23.5	15,232	0.15%
2020/09/01	5.1	60.87	3	61.23	61.30	2.1	15,085	0.01%
2020/08/31	27	61.13	1.7	61.91	61.20	25.3	15,154	0.17%
2020/08/28	4	61.20	0	0.00	61.10	4	15,030	0.03%
2020/08/27	7.1	61.62	1.4	61.90	61.60	5.7	15,205	0.04%
2020/08/26	3.1	61.94	0	0.00	61.90	3.1	15,197	0.02%
2020/08/25	2.1	62.31	4	62.15	62.10	-1.9	15,200	-0.01%
2020/08/24	8.1	61.45	0	0.00	61.30	8.1	15,508	0.05%
2020/08/21	9.2	61.61	3	61.83	61.90	6.2	15,499	0.04%
2020/08/20	33	61.41	7	61.14	61.10	26	15,442	0.17%
2020/08/19	33.3	65.28	6.2	65.90	64.80	27.1	15,036	0.18%
2020/08/18	6.1	67.16	0	0.00	67.00	6.1	14,760	0.04%
2020/08/17	5.2	67.59	2	67.45	68.40	3.2	14,617	0.02%
2020/08/14	10	67.10	1	67.30	66.80	9	14,748	0.06%
2020/08/13	6.1	68.38	5	68.16	68.00	1.1	14,659	0.01%
2020/08/12	9	69.73	2	69.70	69.90	7	14,630	0.05%
2020/08/11	1	70.60	3	70.67	70.40	-2	14,577	-0.01%
2020/08/10	10	70.72	8	70.80	70.40	2	14,476	0.01%
2020/08/07	13	70.43	3	71.17	70.30	10	14,458	0.07%
2020/08/06	3.2	70.97	3	70.97	70.90	0.2	14,345	0.00%
2020/08/05	19	70.78	1	70.30	70.30	18	14,191	0.13%
2020/08/04	24	71.04	7	70.86	70.60	17	13,930	0.12%
2020/08/03	38	72.60	9	72.77	71.60	29	13,492	0.21%
2020/07/31	7	75.09	1	75.80	75.60	6	12,811	0.05%
2020/07/30	17	74.45	9	75.12	75.50	8	12,677	0.06%
2020/07/29	2	72.90	4	71.90	72.50	-2	12,382	-0.02%
2020/07/28	23	75.42	20.1	74.85	70.70	2.9	12,268	0.02%
2020/07/27	12	73.17	18	73.84	73.00	-6	11,638	-0.05%
2020/07/24	3	70.70	0	0.00	69.90	3	11,081	0.03%
2020/07/23	7	71.11	0	0.00	71.80	7	10,898	0.06%
2020/07/22	0	0.00	2	73.10	71.80	-2	10,879	-0.02%
2020/07/21	0	0.00	13	72.19	72.00	-13	10,752	-0.12%
2020/07/20	1	70.10	0	0.00	70.60	1	10,653	0.01%
2020/07/17	4.1	69.74	0	0.00	69.30	4.1	10,703	0.04%
2020/07/16	3	70.40	0	0.00	69.70	3	10,702	0.03%
2020/07/15	0	0.00	1	71.30	70.70	-1	10,723	-0.01%
2020/07/14	3	71.60	0	0.00	70.70	3	10,890	0.03%
2020/07/13	7	71.80	2	72.30	72.40	5	10,838	0.05%
2020/07/10	0	0.00	7	71.39	71.60	-7	10,829	-0.06%
2020/07/09	0.3	70.30	0	0.00	70.40	0.3	10,785	0.00%
2020/07/08	13.2	69.63	2	69.80	69.50	11.2	10,545	0.11%
2020/07/07	0	0.00	1	70.50	70.50	-1	10,396	-0.01%
2020/07/06	0	0.00	1	71.70	71.60	-1	10,289	-0.01%
2020/07/03	4	74.00	0	0.00	71.90	4	10,198	0.04%
2020/07/02	4	70.40	16	70.24	72.70	-12	10,104	-0.12%
2020/07/01	10	67.20	0	0.00	68.00	10	9,887	0.10%
2020/06/30	1	67.50	0	0.00	67.60	1	9,908	0.01%
2020/06/29	0	0.00	2	68.00	67.30	-2	9,975	-0.02%
2020/06/24	6.3	68.01	2	68.00	68.00	4.3	10,071	0.04%
2020/06/23	0.2	67.40	0	0.00	67.80	0.2	10,170	0.00%
2020/06/22	0	0.00	5	68.46	68.20	-5	10,310	-0.05%
2020/06/19	0	0.00	82	68.10	68.20	-82	10,480	-0.78%
2020/06/18	1	67.10	0	0.00	67.50	1	10,454	0.01%
2020/06/17	0	0.00	6	67.70	68.00	-6	10,597	-0.06%
2020/06/16	0	0.00	9	67.84	67.30	-9	10,947	-0.08%
2020/06/15	50	66.10	1	66.60	65.60	49	11,239	0.44%
2020/06/12	3	65.93	1	66.00	66.30	2	11,406	0.02%
2020/06/11	2	67.30	0	0.00	66.50	2	11,576	0.02%
2020/06/10	0	0.00	2	67.40	68.00	-2	11,675	-0.02%
2020/06/09	3	66.80	0	0.00	66.20	3	11,883	0.03%
2020/06/08	2	68.20	116	67.72	68.00	-114	12,024	-0.95%	大賣/鉅額交易
2020/06/05	0	0.00	2	68.00	68.20	-2	11,980	-0.02%
2020/06/04	1	66.60	0	0.00	66.80	1	11,922	0.01%
2020/06/03	0	0.00	9	65.81	66.50	-9	12,037	-0.07%
2020/06/02	1	63.40	7	63.37	63.50	-6	11,846	-0.05%
2020/06/01	1	62.80	5	62.78	62.80	-4	11,862	-0.03%
2020/05/29	4	61.63	0	0.00	61.80	4	11,822	0.03%
2020/05/28	3	61.27	3	61.40	61.30	0	11,579	0.00%
2020/05/27	4	61.13	0	0.00	61.00	4	11,656	0.03%
2020/05/26	3	61.53	0	0.00	61.40	3	11,723	0.03%
2020/05/25	4	60.90	0	0.00	61.10	4	11,733	0.03%
2020/05/22	41	61.90	0	0.00	61.30	41	11,709	0.35%
2020/05/21	3	62.00	4	62.75	63.00	-1	11,682	-0.01%
2020/05/20	5	61.52	0	62.00	61.70	5	11,415	0.04%
2020/05/19	5	62.02	0	0.00	62.20	5	11,304	0.04%
2020/05/18	32	63.72	0	0.00	62.60	32	11,249	0.28%
2020/05/15	10	66.10	84	66.26	66.40	-74	11,217	-0.66%
2020/05/14	52	66.86	1	66.70	66.50	51	11,200	0.46%
2020/05/13	1	67.90	2	67.70	68.00	-1	11,150	-0.01%
2020/05/12	4	68.00	0	0.00	68.10	4	11,132	0.04%
2020/05/11	0.2	68.90	2	68.90	68.90	-1.8	11,207	-0.02%
2020/05/08	4	67.80	2	67.60	67.60	2	11,212	0.02%
2020/05/07	1	66.40	4	66.63	66.20	-3	11,275	-0.03%
2020/05/06	3	65.10	0	0.00	64.40	3	11,311	0.03%
2020/05/05	0	0.00	7	65.34	65.00	-7	11,260	-0.06%
2020/05/04	17	63.61	4	64.45	64.40	13	11,292	0.12%
2020/04/30	2	66.50	9	66.64	67.10	-7	11,242	-0.06%
2020/04/29	2	65.30	14	65.64	65.30	-12	11,365	-0.11%
2020/04/28	156	64.74	1	64.70	64.80	155	11,470	1.35%	大買/鉅額交易
2020/04/27	0	0.00	8	64.79	65.30	-8	11,653	-0.07%
2020/04/24	10	63.00	1	63.40	63.10	9	11,585	0.08%
2020/04/23	4	63.18	4	63.53	63.30	0	11,663	0.00%
2020/04/22	4	62.18	1	63.40	62.60	3	11,688	0.03%
2020/04/21	6	63.85	0	0.00	63.10	6	11,654	0.05%
2020/04/20	5	65.12	3	65.77	65.50	2	11,622	0.02%
2020/04/17	4	66.70	7	66.57	66.80	-3	11,566	-0.03%
2020/04/16	4	64.85	4	65.50	64.70	0	11,381	0.00%
2020/04/15	3	65.97	3	65.67	65.50	0	11,416	0.00%
2020/04/14	11	64.89	5	64.24	65.00	6	11,362	0.05%
2020/04/13	0	0.00	4	62.18	62.00	-4	11,287	-0.04%
2020/04/10	7	61.40	0	0.00	61.50	7	11,466	0.06%
2020/04/09	0	0.00	11	62.39	62.20	-11	11,485	-0.10%
2020/04/08	6	62.23	1	62.50	62.00	5	11,471	0.04%
2020/04/07	1	59.60	6.1	61.17	61.70	-5.1	11,386	-0.04%
2020/04/06	2	57.45	3	58.60	58.80	-1	11,236	-0.01%
2020/04/01	5	57.64	5	57.60	57.20	0	11,185	0.00%
2020/03/31	9	58.97	6	59.00	58.60	3	11,129	0.03%
2020/03/30	5	59.70	2	59.70	59.20	3	10,968	0.03%
2020/03/27	15	59.95	11	60.00	59.80	4	10,829	0.04%
2020/03/26	1	60.60	1	58.80	59.80	0	10,723	0.00%
2020/03/25	8	58.55	42	59.03	58.90	-34	10,656	-0.32%
2020/03/24	0	0.00	1	53.90	54.30	-1	10,519	-0.01%
2020/03/23	7	51.20	3	51.23	51.00	4	10,435	0.04%
2020/03/20	11	52.34	13.5	53.89	54.20	-2.5	10,359	-0.02%
2020/03/19	14	50.50	3	50.32	50.20	11	10,011	0.11%
2020/03/18	10	56.46	2	56.60	55.50	8	10,048	0.08%
2020/03/17	11	57.44	6	58.75	57.70	5	10,224	0.05%
2020/03/16	2	59.95	0	0.00	59.30	2	10,022	0.02%
2020/03/13	43	59.67	35	61.10	61.00	8	9,798	0.08%
2020/03/12	7	64.96	3	63.20	62.70	4	9,516	0.04%
2020/03/11	1	68.00	1	68.90	67.30	0	9,733	0.00%
2020/03/10	3	67.47	1	68.40	68.00	2	9,658	0.02%
2020/03/09	15	69.17	3	69.60	68.90	12	9,586	0.13%
2020/03/05	1	72.50	1	73.60	73.60	0	9,344	0.00%
2020/03/03	0	0.00	1	72.70	72.50	-1	9,314	-0.01%
2020/03/02	5	69.96	0	0.00	70.10	5	9,187	0.05%
2020/02/27	5	72.06	0	0.00	71.30	5	9,246	0.05%
2020/02/20	1	75.50	0	0.00	75.60	1	9,036	0.01%
2020/02/18	2	75.20	2	75.50	75.60	0	8,985	0.00%
2020/02/14	1.2	77.20	0	0.00	77.40	1.2	8,831	0.01%
2020/02/13	1	77.50	0	0.00	77.50	1	8,799	0.01%
2020/02/12	0.1	77.30	0	0.00	77.50	0.1	8,803	0.00%
2020/02/10	1.1	74.63	0	0.00	74.90	1.1	8,744	0.01%
2020/02/07	3	75.27	2	74.70	74.80	1	8,701	0.01%
2020/02/05	2	74.20	2	74.80	74.80	0	8,659	0.00%
2020/02/03	2	71.00	20	71.10	72.80	-18	8,920	-0.20%
2020/01/30	2	75.45	8	73.64	74.10	-6	8,623	-0.07%
2020/01/20	3	78.90	10	79.40	79.00	-7	8,516	-0.08%
2020/01/16	12	78.85	0	0.00	79.30	12	8,546	0.14%
2020/01/15	4	81.30	4	81.25	81.10	0	8,523	0.00%
2020/01/14	2	80.90	2	81.00	81.20	0	8,463	0.00%
2020/01/13	1	80.10	0	0.00	80.70	1	8,442	0.01%
2020/01/10	0	0.00	1	78.90	79.60	-1	8,495	-0.01%
2020/01/09	1	79.60	4	79.13	79.80	-3	8,521	-0.04%
2020/01/08	1	78.40	3	77.80	77.40	-2	8,510	-0.02%
2020/01/07	2	79.10	0	0.00	78.70	2	8,542	0.02%
2020/01/06	5	79.18	0	0.00	78.70	5	8,755	0.06%
2020/01/03	2	81.40	0	0.00	81.80	2	8,582	0.02%
2020/01/02	3	82.73	1	83.00	82.80	2	8,527	0.02%
2019/12/27	0	0.00	2	85.00	85.20	-2	8,590	-0.02%
2019/12/26	1	83.10	0	0.00	83.50	1	8,570	0.01%
2019/12/25	1	83.90	0	0.00	83.90	1	8,771	0.01%
2019/12/24	1.1	84.76	0	0.00	84.80	1.1	8,826	0.01%
2019/12/23	0.2	85.00	0	0.00	85.40	0.2	8,875	0.00%
2019/12/19	1	84.30	1	84.30	84.30	0	8,871	0.00%
2019/12/18	1	85.30	6.2	85.34	85.40	-5.2	8,868	-0.06%
2019/12/17	1	84.40	0	0.00	85.00	1	8,897	0.01%
2019/12/16	3	84.53	0	0.00	84.10	3	8,840	0.03%
2019/12/13	2	85.10	8	86.18	85.20	-6	8,802	-0.07%
2019/12/12	1	84.00	5	82.64	84.60	-4	8,463	-0.05%
2019/12/11	0	0.00	10	79.90	80.40	-10	8,097	-0.12%
2019/12/09	2	79.90	2	79.85	80.00	0	8,131	0.00%
2019/12/06	13	80.01	10	81.20	79.70	3	8,083	0.04%
2019/12/05	0	0.00	1	76.40	76.80	-1	7,592	-0.01%
2019/12/04	4	74.85	0.6	74.90	75.00	3.4	7,606	0.04%
2019/12/03	1	75.40	0	0.00	75.50	1	7,716	0.01%
2019/12/02	0	0.00	3	75.73	75.80	-3	7,812	-0.04%
2019/11/29	6	76.00	1	75.40	75.60	5	7,862	0.06%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	0	0.00	1	78.10	77.10	-1	7,896	-0.01%
2019/11/26	1	77.30	0	0.00	77.30	1	7,862	0.01%
2019/11/22	0.2	77.70	2	77.80	77.80	-1.8	7,778	-0.02%
2019/11/21	3	77.23	0	0.00	77.60	3	7,774	0.04%
2019/11/20	1	80.20	3	79.73	79.70	-2	7,740	-0.03%
2019/11/14	0	0.00	1	78.00	78.00	-1	7,949	-0.01%
2019/11/08	2.3	79.13	1.3	78.77	78.30	1	8,226	0.01%
2019/11/07	0	0.00	1	80.00	79.70	-1	8,241	-0.01%
2019/11/05	1	80.60	0	0.00	80.00	1	8,257	0.01%
2019/11/04	1	79.90	2	81.30	80.50	-1	8,371	-0.01%
2019/11/01	0	0.00	1.5	79.83	80.00	-1.5	8,352	-0.02%
2019/10/31	0	0.00	8.7	79.98	79.50	-8.7	8,472	-0.10%
2019/10/30	1	77.50	0	0.00	77.60	1	8,159	0.01%
2019/10/29	1	78.40	1	78.30	78.30	0	8,188	0.00%
2019/10/28	8.5	78.72	19	78.27	78.10	-10.5	8,187	-0.13%
2019/10/25	0	0.00	12	79.29	79.40	-12	8,106	-0.15%
2019/10/24	3	78.97	0	0.00	79.20	3	8,088	0.04%
2019/10/23	0	0.00	1	78.90	78.60	-1	8,067	-0.01%
2019/10/22	0	0.00	1	78.30	78.00	-1	8,044	-0.01%
2019/10/21	0	0.00	5	77.68	77.70	-5	8,103	-0.06%
2019/10/18	0	0.00	5	77.62	78.00	-5	8,128	-0.06%
2019/10/17	3	77.00	0.1	77.00	77.40	2.9	8,228	0.04%
2019/10/16	3	77.00	1	76.00	77.00	2	8,205	0.02%
2019/10/15	8	76.78	0	0.00	76.80	8	8,254	0.10%
2019/10/14	9.5	76.21	8.4	76.16	76.80	1.1	8,264	0.01%
2019/10/09	2	72.75	0	0.00	72.40	2	8,101	0.02%
2019/10/03	2	72.20	1	73.10	72.30	1	8,300	0.01%
2019/10/02	0	0.00	0.1	72.90	73.30	-0.1	8,296	0.00%
2019/10/01	0	0.00	28	72.81	73.50	-28	8,350	-0.34%
2019/09/26	0.3	71.00	0	0.00	71.40	0.3	8,331	0.00%
2019/09/25	32	71.27	1	71.30	71.30	31	8,390	0.37%
2019/09/24	0	0.00	1	73.00	73.30	-1	8,450	-0.01%
2019/09/23	2	72.85	0	0.00	73.10	2	8,466	0.02%
2019/09/20	1	72.30	1	73.00	73.30	0	8,498	0.00%
2019/09/18	1	72.70	0	0.00	73.00	1	8,527	0.01%
2019/09/17	0	0.00	2	73.05	73.10	-2	8,568	-0.02%
2019/09/16	0	0.00	10	72.20	72.10	-10	8,579	-0.12%
2019/09/12	1	71.90	3	71.80	72.00	-2	8,641	-0.02%
2019/09/10	11	70.32	0	0.00	70.70	11	8,845	0.12%
2019/09/05	0	0.00	4	71.73	72.00	-4	8,908	-0.04%
2019/08/30	0	0.00	15	71.01	71.40	-15	8,733	-0.17%
2019/08/26	9	68.50	0	0.00	68.40	9	8,972	0.10%
2019/08/23	0	0.00	1	71.10	70.70	-1	9,005	-0.01%
2019/08/21	0	0.00	5	70.00	69.30	-5	9,194	-0.05%
2019/08/19	0	0.00	1	69.00	68.70	-1	9,189	-0.01%
2019/08/15	3	67.00	0	0.00	67.00	3	9,413	0.03%
2019/08/13	5	66.70	1	66.80	66.60	4	9,528	0.04%
2019/08/12	3	68.73	0	0.00	68.90	3	9,513	0.03%
2019/08/08	7	68.97	0	0.00	68.90	7	9,494	0.07%
2019/08/07	1	68.80	0	0.00	68.80	1	9,495	0.01%
2019/08/05	1	68.70	0	0.00	68.80	1	9,329	0.01%
2019/08/01	4	70.35	3	70.50	69.40	1	9,148	0.01%
2019/07/31	1	69.10	3	70.37	69.90	-2	9,127	-0.02%
2019/07/30	1	69.90	1	70.40	69.70	0	9,073	0.00%
2019/07/29	0	0.00	2	70.10	69.90	-2	9,121	-0.02%
2019/07/26	3	69.43	0	0.00	69.60	3	9,208	0.03%
2019/07/25	1	70.60	1	71.00	71.00	0	9,277	0.00%
2019/07/23	0	0.00	2	71.35	71.00	-2	9,462	-0.02%
2019/07/19	0	0.00	27	70.54	70.40	-27	9,486	-0.28%
2019/07/16	0	0.00	1	69.10	69.10	-1	9,416	-0.01%
2019/07/15	0.1	68.90	10	69.10	69.10	-9.9	9,449	-0.10%
2019/07/12	1	67.80	0	0.00	67.50	1	9,592	0.01%
2019/07/11	25	68.49	18	68.38	68.40	7	10,008	0.07%
2019/07/09	2	64.60	1	64.10	64.10	1	9,693	0.01%
2019/07/08	2	65.60	0	0.00	64.50	2	9,752	0.02%
2019/07/05	1	65.90	1	67.20	66.20	0	9,730	0.00%
2019/07/04	1	65.30	1	67.00	65.30	0	9,683	0.00%
2019/07/03	1	64.20	0	0.00	64.40	1	9,581	0.01%
2019/07/02	2	66.00	0	0.00	64.60	2	9,582	0.02%
2019/07/01	10	66.60	6	66.10	66.10	4	9,615	0.04%
2019/06/26	2	61.05	2	61.00	60.50	0	9,960	0.00%
2019/06/25	1	62.20	1	62.00	61.30	0	9,956	0.00%
2019/06/24	2	62.60	0	0.00	63.00	2	10,142	0.02%
2019/06/21	0	0.00	16	63.38	63.20	-16	10,262	-0.16%
2019/06/20	7	62.79	7	62.36	62.50	0	10,219	0.00%
2019/06/19	0	0.00	23	61.14	62.30	-23	10,393	-0.22%
2019/06/18	23	58.69	0	0.00	58.40	23	10,199	0.23%
2019/06/17	6	58.87	0	0.00	58.40	6	10,296	0.06%
2019/06/14	3	60.13	50	60.10	60.00	-47	10,305	-0.46%
2019/06/13	3	60.17	2	60.70	60.60	1	10,283	0.01%
2019/06/12	6	60.05	3	60.70	60.50	3	10,412	0.03%
2019/06/11	1	59.80	2	60.60	60.50	-1	10,383	-0.01%
2019/06/10	4	59.50	0	0.00	59.90	4	10,344	0.04%
2019/06/05	0	0.00	2	59.80	60.00	-2	10,363	-0.02%
2019/06/04	5	59.58	0	0.00	59.00	5	10,403	0.05%
2019/06/03	1	59.10	4	60.10	60.00	-3	10,359	-0.03%
2019/05/31	1	59.90	9	60.03	59.80	-8	10,322	-0.08%
2019/05/30	2	58.75	5	59.08	58.60	-3	10,173	-0.03%
2019/05/29	0	0.00	10	58.30	58.40	-10	10,248	-0.10%
2019/05/28	52	59.00	0	0.00	58.40	52	10,391	0.50%
2019/05/27	1	58.50	1.2	58.68	58.70	-0.2	10,310	0.00%
2019/05/24	1	58.40	2	58.65	58.60	-1	10,320	-0.01%
2019/05/23	15	59.44	0.1	59.30	58.30	14.9	10,236	0.15%
2019/05/22	2	62.85	3	63.47	62.90	-1	9,971	-0.01%
2019/05/21	4	62.08	5	62.42	62.60	-1	9,963	-0.01%
2019/05/20	3	65.20	2	65.30	64.50	1	9,737	0.01%
2019/05/17	2	66.70	0	0.00	65.60	2	9,654	0.02%
2019/05/16	2	67.35	4	68.80	68.50	-2	9,537	-0.02%
2019/05/15	1	66.60	2	68.00	68.00	-1	9,479	-0.01%
2019/05/14	2	66.90	50	66.90	66.80	-48	9,451	-0.51%
2019/05/13	0	0.00	1	68.80	68.00	-1	9,360	-0.01%
2019/05/10	3	69.63	4	70.00	68.80	-1	9,428	-0.01%
2019/05/09	2	69.35	1	69.70	69.40	1	9,431	0.01%
2019/05/08	3	69.80	0	0.00	70.00	3	9,355	0.03%
2019/05/07	4	71.10	3.3	71.02	71.00	0.7	9,252	0.01%
2019/05/06	6	69.93	5	71.50	71.40	1	9,312	0.01%
2019/05/03	3	71.80	1	72.10	72.00	2	9,211	0.02%
2019/05/02	2	71.25	0	0.00	70.70	2	9,077	0.02%
2019/04/29	2	71.60	0	0.00	71.60	2	8,846	0.02%
2019/04/25	1	74.10	1	74.50	73.60	0	8,641	0.00%
2019/04/24	1	72.80	0	0.00	73.10	1	8,561	0.01%
2019/04/19	1	73.50	1	74.80	75.50	0	8,333	0.00%
2019/04/18	3	75.50	0.1	73.70	74.10	2.9	8,182	0.04%
2019/04/17	0	0.00	6	73.63	75.20	-6	8,000	-0.07%
2019/04/16	1	71.20	0	0.00	71.00	1	7,571	0.01%
2019/04/12	2	70.05	0	0.00	69.70	2	7,682	0.03%
2019/04/11	2	70.90	1	71.50	71.40	1	7,774	0.01%
2019/04/10	0.1	71.40	4	71.50	71.80	-3.9	7,888	-0.05%
2019/04/09	2	70.40	0	0.00	70.80	2	7,839	0.03%
2019/04/08	2	70.90	1	70.90	70.60	1	7,828	0.01%
2019/04/02	4	70.40	4	71.60	70.60	0	7,607	0.00%
2019/04/01	1.5	68.77	3	68.00	68.70	-1.5	7,262	-0.02%
2019/03/29	1	66.80	0	0.00	67.50	1	7,033	0.01%
2019/03/28	1	67.50	0	0.00	67.70	1	7,034	0.01%
2019/03/27	4	68.68	3	68.47	68.40	1	7,012	0.01%
2019/03/26	2	66.70	4	66.75	67.50	-2	6,729	-0.03%
2019/03/25	0	0.00	1	64.80	65.00	-1	6,562	-0.02%
2019/03/22	0	0.00	12	65.55	65.90	-12	6,510	-0.18%
2019/03/21	1	63.10	10	63.68	63.70	-9	6,275	-0.14%
2019/03/20	1	63.50	0	0.00	63.00	1	6,223	0.02%
2019/03/19	3	62.63	0	0.00	62.60	3	6,138	0.05%
2019/03/18	1	62.20	1	62.70	62.70	0	6,069	0.00%
2019/03/15	4	62.10	0	0.00	62.10	4	6,038	0.07%
2019/03/13	1	62.50	1	63.10	63.00	0	6,077	0.00%
2019/03/12	2	63.30	0	0.00	62.90	2	6,090	0.03%
2019/03/11	3	62.60	0	0.00	62.20	3	6,135	0.05%
2019/03/06	1	64.00	0	0.00	64.00	1	6,505	0.02%
2019/03/05	30	63.00	0	0.00	63.50	30	6,669	0.45%
2019/03/04	0	0.00	2	63.30	63.80	-2	6,652	-0.03%
2019/02/27	3	63.77	0	0.00	62.90	3	6,563	0.05%
2019/02/26	0	0.00	5	64.08	64.50	-5	6,364	-0.08%
2019/02/25	2	61.10	11	61.55	62.00	-9	6,185	-0.15%
2019/02/22	0.1	59.80	0	0.00	59.80	0.1	6,319	0.00%
2019/02/21	3	59.77	0	0.00	59.90	3	6,438	0.05%
2019/02/18	1	58.90	0.6	58.80	58.60	0.4	6,490	0.01%
2019/02/12	0	0.00	1	59.80	60.30	-1	6,620	-0.02%
2019/02/11	1	58.60	0	0.00	58.80	1	6,641	0.02%
2019/01/29	1	59.60	0	0.00	59.90	1	6,593	0.02%
2019/01/28	1	60.20	0	0.00	60.50	1	6,591	0.02%
2019/01/25	0	0.00	3	59.97	60.50	-3	6,638	-0.05%
2019/01/23	1	58.20	8	58.40	58.30	-7	6,728	-0.10%
2019/01/22	0	0.00	1	58.80	58.50	-1	6,784	-0.01%
2019/01/21	1	59.50	2	59.60	58.80	-1	6,848	-0.01%
2019/01/18	0	0.00	1	58.80	58.80	-1	6,907	-0.01%
2019/01/16	1	58.30	4	58.68	58.60	-3	7,031	-0.04%
2019/01/14	0	0.00	2	57.55	57.30	-2	7,001	-0.03%
2019/01/10	0	0.00	2	56.65	57.00	-2	7,175	-0.03%
2019/01/09	1	55.90	6	56.30	56.30	-5	7,187	-0.07%
2019/01/08	0	0.00	4	55.40	55.20	-4	7,152	-0.06%
2019/01/07	13	55.33	0	0.00	55.00	13	7,232	0.18%
2019/01/04	2	55.10	5	55.18	55.20	-3	7,246	-0.04%
2019/01/03	8	54.70	4	55.60	56.00	4	7,624	0.05%
2019/01/02	7	56.67	0	0.00	56.50	7	7,538	0.09%
2018/12/28	0	0.00	1	58.30	58.30	-1	7,481	-0.01%
2018/12/27	1	57.70	1	57.80	57.90	0	7,546	0.00%
2018/12/26	5	57.32	0	0.00	57.00	5	7,610	0.07%
2018/12/25	3	58.10	0	0.00	57.30	3	7,673	0.04%
2018/12/21	2	58.70	0	0.00	58.70	2	7,891	0.03%
2018/12/20	2	60.20	0	0.00	59.80	2	7,815	0.03%
2018/12/19	0	0.00	2	60.70	60.30	-2	7,768	-0.03%
2018/12/12	0	0.00	2	60.30	60.00	-2	7,921	-0.03%
2018/12/10	2	59.60	1	59.80	59.40	1	7,909	0.01%
2018/12/07	0	0.00	1	60.20	60.20	-1	7,943	-0.01%
2018/12/06	5	60.72	1	59.90	59.70	4	7,958	0.05%
2018/12/05	0	0.00	2	63.05	62.80	-2	7,815	-0.03%
2018/12/03	2.2	64.50	11	63.83	64.50	-8.8	7,809	-0.11%
2018/11/30	4	61.78	0	0.00	62.40	4	7,672	0.05%
2018/11/29	6	62.80	7	63.54	62.00	-1	7,506	-0.01%
2018/11/28	1	59.00	16	60.62	62.50	-15	7,288	-0.21%
2018/11/27	2	56.95	3	58.17	58.00	-1	7,017	-0.01%
2018/11/26	1	57.40	5	57.64	57.40	-4	7,023	-0.06%
2018/11/23	1	56.70	8	56.55	56.40	-7	6,968	-0.10%
2018/11/22	2	56.45	0	0.00	56.50	2	6,958	0.03%
2018/11/21	8	56.63	1	57.00	56.60	7	6,904	0.10%
2018/11/20	7	57.91	1	58.30	57.60	6	6,686	0.09%
2018/11/19	1	59.90	0	0.00	59.70	1	6,557	0.02%
2018/11/16	0	0.00	4	60.30	60.30	-4	6,541	-0.06%
2018/11/15	1	59.40	3	59.30	59.50	-2	6,510	-0.03%
2018/11/13	25	59.87	0	0.00	59.50	25	6,465	0.39%
2018/11/12	2	61.45	3	61.53	61.00	-1	6,376	-0.02%
2018/11/09	4	60.63	0	0.00	60.60	4	6,359	0.06%
2018/11/08	2	61.95	4	61.90	61.80	-2	6,433	-0.03%
2018/11/07	4	61.10	1	61.60	61.20	3	6,456	0.05%
2018/11/06	3	61.23	0	0.00	61.60	3	6,501	0.05%
2018/11/05	3	61.63	2	61.80	62.40	1	6,529	0.02%
2018/11/02	1	62.30	2	63.30	62.60	-1	6,580	-0.02%
2018/11/01	3	61.97	3	62.27	62.60	0	6,624	0.00%
2018/10/31	4	61.13	1	62.40	62.40	3	6,676	0.04%
2018/10/29	1	61.70	2	62.35	61.20	-1	6,524	-0.02%
2018/10/26	5	61.30	8	61.38	61.70	-3	6,544	-0.05%
2018/10/25	3	60.47	1	61.20	60.60	2	6,565	0.03%
2018/10/23	4	61.90	2	62.15	61.90	2	7,046	0.03%
2018/10/22	2	62.50	0	0.00	62.20	2	7,161	0.03%
2018/10/19	4	61.38	0	0.00	62.40	4	7,181	0.06%
2018/10/18	3	63.60	0	0.00	63.20	3	7,076	0.04%
2018/10/17	1	64.50	0	0.00	65.00	1	7,089	0.01%
2018/10/12	1	63.10	3	62.97	63.70	-2	7,249	-0.03%
2018/10/11	4	62.80	1	61.90	61.80	3	7,236	0.04%
2018/10/09	1	68.80	0	0.00	68.60	1	6,846	0.01%
2018/10/08	3	70.00	0	0.00	69.70	3	6,754	0.04%
2018/10/05	1	70.40	0	0.00	70.70	1	6,736	0.01%
2018/10/04	11	73.45	0	0.00	73.10	11	6,728	0.16%
2018/10/03	2	75.70	0	0.00	75.40	2	6,665	0.03%
2018/10/01	1	76.20	2	76.00	74.90	-1	6,591	-0.02%
2018/09/28	0	0.00	4	75.10	74.50	-4	6,556	-0.06%
2018/09/27	40	73.63	0	0.00	74.10	40	6,468	0.62%
2018/09/25	0	0.00	1	74.10	74.30	-1	6,584	-0.02%
2018/09/21	0	0.00	4	73.58	73.50	-4	6,571	-0.06%
2018/09/14	0	0.00	3	72.40	72.70	-3	6,747	-0.04%
2018/09/13	1	70.90	0	0.00	71.40	1	6,778	0.01%
2018/09/10	2	69.95	1	70.50	69.60	1	7,100	0.01%
2018/09/07	5	71.98	0	0.00	71.70	5	7,293	0.07%
2018/09/06	1	73.00	0	0.00	72.50	1	7,379	0.01%
2018/09/05	0	0.00	1	74.40	73.80	-1	7,421	-0.01%
2018/09/04	2	73.90	0	0.00	73.90	2	7,585	0.03%
2018/08/31	0	0.00	1	75.30	75.30	-1	7,794	-0.01%
2018/08/30	69	74.30	0	0.00	74.30	69	7,859	0.88%
2018/08/29	0	0.00	1	74.60	74.80	-1	7,911	-0.01%
2018/08/27	2	73.10	0	0.00	73.10	2	8,023	0.02%
2018/08/24	1	73.00	0	0.00	73.30	1	8,085	0.01%
2018/08/22	0	0.00	3	73.40	74.00	-3	8,440	-0.04%
2018/08/20	1	73.80	1	73.40	73.20	0	8,311	0.00%
2018/08/17	0	0.00	1	73.50	73.70	-1	8,291	-0.01%
2018/08/16	0	0.00	4	73.10	73.10	-4	8,322	-0.05%
2018/08/15	2	73.05	0	0.00	73.10	2	8,316	0.02%
2018/08/14	0	0.00	15	74.67	74.90	-15	8,290	-0.18%
2018/08/13	2	75.00	4	75.52	74.60	-2	8,316	-0.02%
2018/08/10	4	76.25	0	0.00	76.70	4	8,256	0.05%
2018/08/08	5	78.00	3	78.07	78.40	2	8,252	0.02%
2018/08/03	0	0.00	3	77.10	77.30	-3	8,359	-0.04%
2018/08/02	1	77.00	1	77.90	76.60	0	8,462	0.00%
2018/08/01	2	77.70	3	77.90	78.00	-1	8,496	-0.01%
2018/07/31	11	76.80	0	0.00	78.40	11	8,534	0.13%
2018/07/30	3	78.40	17	78.69	78.50	-14	8,504	-0.16%
2018/07/27	14	74.48	15	74.06	74.60	-1	8,500	-0.01%
2018/07/26	1	70.80	0	0.00	71.20	1	8,623	0.01%
2018/07/23	10	70.49	0	0.00	70.00	10	9,653	0.10%
2018/07/20	6	70.13	0	0.00	70.60	6	9,641	0.06%
2018/07/19	0	0.00	1	73.60	72.30	-1	9,586	-0.01%
2018/07/18	0	0.00	2	72.80	72.60	-2	9,648	-0.02%
2018/07/13	1	71.60	1	72.10	72.10	0	9,847	0.00%
2018/07/12	0	0.00	3	71.10	70.70	-3	9,900	-0.03%
2018/07/09	0	0.00	2	70.20	70.00	-2	10,147	-0.02%
2018/07/06	2	69.90	2	69.90	68.80	0	10,266	0.00%
2018/07/03	7	70.01	0	0.00	69.50	7	10,591	0.07%
2018/06/29	3	71.40	0	0.00	71.60	3	10,718	0.03%
2018/06/28	0	0.00	1	72.00	70.90	-1	10,750	-0.01%
2018/06/27	0	0.00	4	72.25	70.80	-4	10,797	-0.04%
2018/06/26	3	71.23	2	71.80	71.50	1	10,868	0.01%
2018/06/25	0	0.00	6	72.57	72.40	-6	10,955	-0.05%
2018/06/22	1	71.70	0	0.00	72.30	1	11,107	0.01%
2018/06/21	1	72.40	4	72.80	72.60	-3	11,187	-0.03%
2018/06/20	6	71.30	7	72.59	72.10	-1	11,268	-0.01%
2018/06/19	9	72.60	3	72.50	72.10	6	11,166	0.05%
2018/06/15	36	73.90	0	0.00	74.40	36	11,055	0.33%
2018/06/14	8	74.91	0	0.00	74.50	8	10,832	0.07%
2018/06/12	17	75.29	0	0.00	75.60	17	10,907	0.16%
2018/06/11	3	76.47	1	77.40	76.10	2	10,767	0.02%
2018/06/08	0	0.00	2	78.00	77.50	-2	10,783	-0.02%
2018/06/07	1	78.40	2	79.00	78.40	-1	10,951	-0.01%
2018/06/06	0	0.00	4	77.98	77.60	-4	10,931	-0.04%
2018/06/05	2	76.60	0	0.00	76.80	2	11,093	0.02%
2018/06/04	0	0.00	63	76.78	76.80	-63	11,302	-0.56%
2018/06/01	2	75.55	0	0.00	76.00	2	11,445	0.02%
2018/05/31	2	75.60	2.5	76.00	76.00	-0.5	11,693	0.00%
2018/05/30	22.5	75.63	0	0.00	75.30	22.5	11,569	0.19%
2018/05/29	2	78.10	0	0.00	78.10	2	11,440	0.02%
2018/05/28	1	78.30	0	0.00	78.20	1	11,864	0.01%
2018/05/24	1	78.30	0	0.00	78.10	1	12,755	0.01%
2018/05/22	0.2	79.00	0	0.00	79.00	0.2	13,796	0.00%
2018/05/21	0	0.00	26	80.00	79.80	-26	14,317	-0.18%
2018/05/18	0	0.00	1	79.50	78.70	-1	14,837	-0.01%
2018/05/17	2	78.85	0	0.00	77.80	2	15,587	0.01%
2018/05/16	1	80.00	1	80.00	79.50	0	16,280	0.00%
2018/05/14	0.2	79.80	1	80.60	79.80	-0.8	18,193	0.00%
2018/05/11	1	79.30	1	79.90	79.80	0	19,498	0.00%
2018/05/10	2	78.00	0	0.00	78.50	2	20,801	0.01%
2018/05/08	2	77.75	0	0.00	77.70	2	24,370	0.01%
2018/05/07	2	81.20	0	0.00	79.00	2	27,009	0.01%
2018/05/04	0	80.20	7	77.41	80.20	-7	29,040	-0.02%
2018/05/03	4	75.48	1	73.90	75.10	3	30,842	0.01%
2018/05/02	38	80.80	4.5	78.55	75.70	33.5	36,334	0.09%
2018/04/30	4	81.53	1	84.00	80.30	3	38,764	0.01%