日月光投控 (3711)-群益金鼎-館前券商分點個股進出

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
157.0
漲跌
▼1.5
漲幅
-0.95%
成交量
33,749張
產業
上市半導體類股
1637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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	157.00	0.6	158.25	157.00	0.4	16,247	0.00%
2024/05/30	4	159.25	8.1	158.50	158.50	-4.1	15,906	-0.03%
2024/05/29	0.1	164.22	0	0.00	163.00	0.1	15,875	0.00%
2024/05/28	2	164.50	0	164.00	164.00	2	15,854	0.01%
2024/05/27	5.1	163.53	3	165.00	165.50	2.1	15,897	0.01%
2024/05/24	1	159.50	1	160.00	159.50	0	15,797	0.00%
2024/05/23	2.2	158.55	16.1	160.19	161.50	-13.9	15,761	-0.09%
2024/05/22	1	155.00	2	155.50	155.50	-1	15,709	-0.01%
2024/05/21	2.1	154.45	6	154.33	154.00	-3.9	15,712	-0.02%
2024/05/20	1	152.00	0	0.00	152.00	1	15,674	0.01%
2024/05/16	1	151.00	0.2	151.50	150.00	0.8	15,733	0.00%
2024/05/15	0.2	151.14	1.1	152.45	151.00	-0.9	15,934	-0.01%
2024/05/13	1	147.50	12	151.63	148.00	-11	16,077	-0.07%
2024/05/10	0	0.00	12	151.46	151.50	-12	16,159	-0.07%
2024/05/09	7	148.14	1.2	148.08	148.00	5.8	16,132	0.04%
2024/05/08	15.1	149.26	0	0.00	150.50	15.1	16,125	0.09%
2024/05/07	1.4	149.74	1	150.48	151.00	0.3	16,059	0.00%
2024/05/06	0	149.00	0	0.00	148.00	0	15,944	0.00%
2024/05/03	0	147.50	0	0.00	148.00	0	15,890	0.00%
2024/05/02	1.1	142.56	1	145.50	144.50	0.1	15,863	0.00%
2024/04/29	1.1	147.00	2	147.25	147.00	-0.9	15,651	-0.01%
2024/04/26	2.1	144.19	0	143.50	142.50	2.1	15,766	0.01%
2024/04/24	1	148.50	1	149.00	148.00	0	15,903	0.00%
2024/04/23	2	146.04	0	0.00	145.00	2	15,923	0.01%
2024/04/22	0.1	144.00	0	144.00	144.50	0.1	15,893	0.00%
2024/04/19	3.3	146.69	1	149.00	146.00	2.3	15,731	0.01%
2024/04/18	5.2	152.11	0	0.00	151.00	5.2	15,212	0.03%
2024/04/17	4	153.25	3.2	155.32	156.00	0.9	14,996	0.01%
2024/04/16	4.1	155.04	2	153.00	153.00	2.1	14,969	0.01%
2024/04/15	2.1	156.07	4	159.75	160.00	-1.9	14,828	-0.01%
2024/04/12	0.2	159.91	3	160.33	160.50	-2.8	14,705	-0.02%
2024/04/11	1	156.00	1	158.50	159.00	0	14,657	0.00%
2024/04/10	2	156.55	4	158.25	158.50	-2	14,551	-0.01%
2024/04/09	2	152.50	2.2	154.90	156.00	-0.2	14,659	0.00%
2024/04/08	4.2	153.85	2	153.00	153.00	2.2	14,652	0.01%
2024/04/03	0	0.00	3	153.00	154.50	-3	14,578	-0.02%
2024/04/02	0	153.50	0	0.00	153.50	0	14,453	0.00%
2024/04/01	10.8	152.46	1.2	151.33	150.00	9.6	14,286	0.07%
2024/03/29	5.1	155.84	9.5	157.97	161.00	-4.4	13,941	-0.03%
2024/03/28	0.2	153.51	1	155.00	155.00	-0.8	13,494	-0.01%
2024/03/27	11.2	153.83	2	154.00	154.00	9.2	13,384	0.07%
2024/03/26	1.2	155.81	0	0.00	157.00	1.2	13,292	0.01%
2024/03/25	8.1	157.06	6.3	157.50	157.50	1.8	13,340	0.01%
2024/03/22	2	158.25	0	0.00	159.00	2	13,323	0.02%
2024/03/21	3	157.33	2.1	158.10	160.00	0.9	13,302	0.01%
2024/03/20	7.5	158.90	2	156.50	156.50	5.5	13,282	0.04%
2024/03/19	9	157.06	9.1	159.93	160.00	-0.1	13,259	0.00%
2024/03/18	5	156.60	6	157.25	158.00	-1	13,069	-0.01%
2024/03/15	0.1	152.00	0	0.00	153.00	0.1	12,944	0.00%
2024/03/14	2.3	153.13	1.2	154.37	154.00	1.2	12,704	0.01%
2024/03/13	1	157.50	0	0.00	158.50	1	12,692	0.01%
2024/03/12	0.3	156.67	0.1	155.00	157.50	0.2	12,545	0.00%
2024/03/11	2.5	154.68	0	0.00	154.00	2.5	12,451	0.02%
2024/03/08	49.2	170.01	43.3	169.15	159.50	5.9	12,209	0.05%
2024/03/07	0	0.00	5.3	160.29	163.50	-5.3	11,149	-0.05%
2024/03/06	0	0.00	3	147.50	149.00	-3	10,595	-0.03%
2024/03/05	1	143.50	3	144.17	144.50	-2	10,633	-0.02%
2024/03/04	0	0.00	5	142.00	141.50	-5	10,639	-0.05%
2024/03/01	0	0.00	0.4	139.00	138.00	-0.4	10,599	0.00%
2024/02/29	1	137.00	0	0.00	139.00	1	10,590	0.01%
2024/02/27	3	138.83	0.1	138.50	138.00	2.9	10,500	0.03%
2024/02/23	0	0.00	1	142.00	141.50	-1	10,443	-0.01%
2024/02/22	1	138.04	0	0.00	138.50	1	10,550	0.01%
2024/02/20	0.1	135.59	0	0.00	137.00	0.1	10,534	0.00%
2024/02/19	0	0.00	1.5	136.00	136.00	-1.5	10,552	-0.01%
2024/02/16	2	140.25	5.1	141.33	137.00	-3.1	10,799	-0.03%
2024/02/15	1	135.00	3	136.17	135.50	-2	10,676	-0.02%
2024/02/02	4.1	129.78	0	0.00	129.50	4.1	10,754	0.04%
2024/02/01	1	132.00	0	0.00	133.00	1	10,571	0.01%
2024/01/31	0	135.50	0	0.00	136.00	0	10,429	0.00%
2024/01/30	0	136.00	0	0.00	136.00	0	10,412	0.00%
2024/01/26	1	137.00	1	137.00	137.00	0	10,641	0.00%
2024/01/25	0	0.00	5.6	136.24	137.00	-5.6	10,680	-0.05%
2024/01/23	0	0.00	2	135.25	134.50	-2	10,790	-0.02%
2024/01/22	0	0.00	5.3	133.74	134.50	-5.3	10,895	-0.05%
2024/01/19	0	0.00	1.3	130.08	131.00	-1.3	10,843	-0.01%
2024/01/18	0	0.00	1	126.00	127.00	-1	10,753	-0.01%
2024/01/17	0	0.00	0.1	125.50	125.00	-0.1	10,796	0.00%
2024/01/16	2.1	123.01	0	0.00	125.50	2.1	10,745	0.02%
2024/01/12	0	0.00	0.2	126.25	126.00	-0.2	10,964	0.00%
2024/01/11	0	0.00	0.1	126.00	125.50	-0.1	11,097	0.00%
2024/01/10	0.1	124.50	0	0.00	126.50	0.1	11,322	0.00%
2024/01/09	0	0.00	3.1	126.03	126.50	-3.1	11,381	-0.03%
2024/01/08	0	126.50	0.1	127.50	126.00	-0.1	11,319	0.00%
2024/01/05	0.1	126.00	0	0.00	126.50	0.1	11,354	0.00%
2024/01/04	0	0.00	0.3	127.50	127.00	-0.3	11,415	0.00%
2024/01/03	5.1	126.82	2.4	126.06	126.50	2.8	11,651	0.02%
2024/01/02	0	0.00	0.1	133.50	133.50	-0.1	11,332	0.00%
2023/12/29	0	0.00	0.2	134.80	135.00	-0.2	11,292	0.00%
2023/12/28	0	0.00	3.1	134.98	135.50	-3.1	11,296	-0.03%
2023/12/27	0	132.50	0.3	133.50	133.50	-0.3	11,260	0.00%
2023/12/26	1.2	132.06	1	132.50	132.50	0.2	11,230	0.00%
2023/12/25	0	0.00	1	131.00	131.00	-1	11,265	-0.01%
2023/12/20	1.1	131.59	1	132.00	131.50	0.1	11,464	0.00%
2023/12/19	2.1	130.01	1	131.50	131.50	1.1	11,367	0.01%
2023/12/15	0.2	132.50	0	0.00	131.00	0.2	11,408	0.00%
2023/12/14	0.1	133.00	2.1	132.95	133.50	-2	11,256	-0.02%
2023/12/13	0	0.00	3	130.00	130.00	-3	11,179	-0.03%
2023/12/12	2	129.50	4	130.00	129.50	-2	11,294	-0.02%
2023/12/11	0	129.00	79	130.04	131.00	-79	11,329	-0.70%
2023/12/08	0	0.00	2.8	129.63	129.50	-2.8	11,510	-0.02%
2023/12/07	0.1	126.00	0	0.00	126.50	0.1	11,493	0.00%
2023/12/05	0	0.00	0.3	128.88	129.50	-0.3	11,677	0.00%
2023/12/04	0	0.00	0.1	130.00	130.00	-0.1	11,632	0.00%
2023/12/01	0	0.00	0.1	128.00	128.00	-0.1	11,645	0.00%
2023/11/30	0	127.00	0.1	127.50	128.00	-0.1	11,645	0.00%
2023/11/29	0.1	127.00	0	0.00	127.00	0.1	11,473	0.00%
2023/11/27	0	0.00	1	128.00	126.00	-1	11,440	-0.01%
2023/11/21	1.2	127.43	3.2	126.63	127.00	-2.1	12,850	-0.02%
2023/11/20	0.1	123.50	0	0.00	124.00	0.1	12,782	0.00%
2023/11/17	0	125.00	0	0.00	125.50	0	12,736	0.00%
2023/11/16	0.1	124.50	1.2	124.93	125.00	-1.1	12,730	-0.01%
2023/11/15	0	0.00	1.6	126.31	126.00	-1.6	12,641	-0.01%
2023/11/14	0	0.00	2.2	123.45	123.50	-2.2	12,410	-0.02%
2023/11/13	0	0.00	6	122.08	122.50	-6	12,429	-0.05%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/08	1	117.50	0	0.00	117.50	1	12,332	0.01%
2023/11/06	0	0.00	6	119.00	118.50	-6	12,489	-0.05%
2023/11/03	1	117.50	2	116.00	117.50	-1	12,445	-0.01%
2023/11/02	0	0.00	1	115.99	116.00	-1	12,453	-0.01%
2023/11/01	0	0.00	0	113.50	114.50	0	12,399	0.00%
2023/10/31	0	113.00	0	113.00	113.50	0	12,478	0.00%
2023/10/26	0.1	112.50	0	0.00	112.00	0.1	12,896	0.00%
2023/10/24	0	114.17	0.9	114.00	114.00	-0.9	13,022	-0.01%
2023/10/23	2	115.76	0	0.00	115.00	2	12,980	0.02%
2023/10/20	0	0.00	2	116.25	118.50	-2	13,087	-0.02%
2023/10/19	0	115.00	0	0.00	116.00	0	12,916	0.00%
2023/10/18	0	0.00	1	117.00	116.00	-1	13,025	-0.01%
2023/10/17	1	117.00	1	117.50	116.00	0	12,869	0.00%
2023/10/12	0	0.00	0	115.50	116.50	0	13,308	0.00%
2023/10/11	0	0.00	2	115.00	115.50	-2	13,384	-0.01%
2023/10/06	1	111.00	1	111.50	110.50	0	13,242	0.00%
2023/10/05	0.1	110.00	0	0.00	112.00	0.1	13,451	0.00%
2023/10/04	3	109.00	0	0.00	109.50	3	13,557	0.02%
2023/10/03	0	0.00	1	110.50	110.50	-1	13,703	-0.01%
2023/10/02	1	111.50	3	111.16	111.00	-2	13,965	-0.01%
2023/09/28	3	109.67	0	0.00	109.50	3	14,153	0.02%
2023/09/26	4.3	109.65	1	111.00	109.00	3.3	14,309	0.02%
2023/09/25	1.1	112.09	1	112.50	112.50	0.1	14,371	0.00%
2023/09/22	4	112.00	0	0.00	112.00	4	14,828	0.03%
2023/09/21	2.2	112.05	1	112.00	112.00	1.2	15,060	0.01%
2023/09/19	0	0.00	4	115.50	114.00	-4	15,547	-0.03%
2023/09/18	3	113.67	0	0.00	113.50	3	15,793	0.02%
2023/09/15	0	0.00	1	116.50	116.00	-1	15,839	-0.01%
2023/09/14	1	114.50	0	0.00	115.50	1	15,763	0.01%
2023/09/13	1.1	112.18	1	112.50	112.50	0.1	15,743	0.00%
2023/09/11	0	114.18	0	0.00	113.50	0	15,652	0.00%
2023/09/08	1	115.50	0.2	115.50	116.50	0.8	15,680	0.01%
2023/09/07	0	0.00	4	119.00	118.50	-4	15,829	-0.03%
2023/09/06	0.1	118.00	0	0.00	118.00	0.1	15,997	0.00%
2023/09/05	1	116.50	0	0.00	118.50	1	16,147	0.01%
2023/09/04	0.1	116.98	1	116.50	118.00	-0.9	16,289	-0.01%
2023/09/01	8	118.06	7	117.79	118.50	1	16,862	0.01%
2023/08/31	2.1	117.29	2	118.50	118.00	0.1	17,476	0.00%
2023/08/30	0	0.00	2	119.50	120.00	-2	17,535	-0.01%
2023/08/29	11.1	117.09	10	118.90	117.50	1.1	17,833	0.01%
2023/08/28	22	120.75	21.3	121.33	119.00	0.7	17,724	0.00%
2023/08/25	41	116.96	49.2	116.03	116.50	-8.2	17,796	-0.05%
2023/08/24	1	113.00	2	112.74	113.00	-1	17,728	-0.01%
2023/08/22	1	108.00	2	108.25	108.50	-1	18,678	-0.01%
2023/08/18	0.3	107.79	0	0.00	107.00	0.3	19,427	0.00%
2023/08/17	2	105.00	1	106.50	108.50	1	19,519	0.01%
2023/08/16	1.2	107.21	1.1	108.00	108.00	0.1	19,556	0.00%
2023/08/15	2.1	110.52	0	0.00	110.00	2.1	19,526	0.01%
2023/08/14	0	0.00	0.1	109.50	109.50	-0.1	19,710	0.00%
2023/08/10	3	109.50	3	110.17	111.00	0	19,915	0.00%
2023/08/09	2.1	109.29	1	109.51	111.00	1.1	19,811	0.01%
2023/08/08	11.1	109.05	1	109.00	109.00	10.1	19,798	0.05%
2023/08/07	0	111.50	0.1	110.00	111.50	-0.1	19,717	0.00%
2023/08/04	1.7	109.12	0	0.00	109.00	1.7	19,801	0.01%
2023/08/02	8.9	110.82	2	110.50	110.50	6.9	19,699	0.04%
2023/08/01	3	112.67	2	113.50	114.00	1	19,380	0.01%
2023/07/31	3.4	115.12	1	114.50	114.50	2.4	19,111	0.01%
2023/07/28	3.4	118.23	2	116.75	117.50	1.4	18,899	0.01%
2023/07/26	0	0.00	1	115.00	113.50	-1	18,668	-0.01%
2023/07/25	2	114.25	2	115.98	114.50	0	18,785	0.00%
2023/07/21	3	110.00	1	110.50	110.50	2	18,835	0.01%
2023/07/19	2	113.98	0	0.00	112.50	2	18,677	0.01%
2023/07/18	1	113.50	0	0.00	116.00	1	18,724	0.01%
2023/07/17	1	114.50	0	116.00	115.00	1	18,515	0.01%
2023/07/14	1.1	114.59	6.1	113.69	115.00	-5	18,381	-0.03%
2023/07/13	2.5	110.60	1	112.00	110.00	1.5	18,144	0.01%
2023/07/12	3.2	108.02	1	109.00	110.00	2.2	18,019	0.01%
2023/07/11	0	0.00	1	109.50	109.50	-1	17,959	-0.01%
2023/07/10	2.2	108.07	0.1	108.00	108.00	2.1	18,339	0.01%
2023/07/07	0.1	109.46	1	109.00	109.00	-0.9	18,312	-0.01%
2023/07/06	2	108.00	5.2	108.57	108.50	-3.1	18,145	-0.02%
2023/07/05	2.1	111.03	1	112.00	111.50	1.1	18,079	0.01%
2023/07/04	5	110.30	0	0.00	111.00	5	18,034	0.03%
2023/07/03	4	110.50	0	0.00	111.00	4	17,939	0.02%
2023/06/30	35.1	110.60	1	109.50	110.50	34.1	17,928	0.19%
2023/06/29	44.1	122.92	13	122.92	122.50	31.1	17,541	0.18%
2023/06/28	0	122.69	30	122.50	124.00	-30	17,438	-0.17%
2023/06/27	5.1	123.71	4	123.63	124.00	1.1	17,249	0.01%
2023/06/21	1	126.50	0	0.00	126.50	1	16,836	0.01%
2023/06/20	2.1	126.48	4.3	125.60	126.50	-2.2	16,846	-0.01%
2023/06/19	0	125.50	0.7	126.50	126.50	-0.6	16,896	0.00%
2023/06/16	2.3	125.22	2.1	125.45	125.50	0.2	16,919	0.00%
2023/06/15	0	0.00	46	126.00	126.50	-46	16,850	-0.27%
2023/06/14	11.4	125.26	0	0.00	124.50	11.4	16,920	0.07%
2023/06/13	1.1	127.05	3.1	127.34	128.00	-2	16,782	-0.01%
2023/06/12	2.1	125.71	1	125.00	125.50	1.1	16,636	0.01%
2023/06/09	2	125.50	5	125.30	126.00	-3	16,594	-0.02%
2023/06/08	0.3	122.33	0	0.00	122.50	0.3	16,428	0.00%
2023/06/07	60	124.90	16.5	125.37	125.00	43.5	16,287	0.27%
2023/06/06	1.1	119.14	55.9	120.96	121.50	-54.8	15,681	-0.35%
2023/06/05	11.1	117.13	5	118.00	116.50	6.1	15,127	0.04%
2023/06/02	0.1	116.50	10.2	116.18	116.50	-10.2	15,003	-0.07%
2023/06/01	0.1	112.00	0	0.00	112.00	0.1	14,515	0.00%
2023/05/31	53	112.00	0	0.00	111.50	53	14,423	0.37%
2023/05/30	1	112.00	5	111.70	111.50	-4	13,966	-0.03%
2023/05/29	5.2	109.19	5	109.00	109.00	0.2	13,542	0.00%
2023/05/26	0	0.00	0	111.00	110.50	0	13,374	0.00%
2023/05/25	0	0.00	1	111.00	108.50	-1	12,872	-0.01%
2023/05/24	0	108.50	0	0.00	108.50	0	12,352	0.00%
2023/05/23	0	0.00	1	110.50	110.00	-1	12,160	-0.01%
2023/05/22	0	0.00	0.1	110.00	110.00	-0.1	12,093	0.00%
2023/05/19	0	0.00	1	109.00	109.00	-1	11,958	-0.01%
2023/05/18	1	109.00	3.1	107.81	109.00	-2.1	11,980	-0.02%
2023/05/17	0	0.00	0.1	105.57	105.50	-0.1	11,829	0.00%
2023/05/16	0	0.00	2	104.00	104.00	-2	11,782	-0.02%
2023/05/12	0	103.00	0	0.00	103.00	0	11,987	0.00%
2023/05/11	0.1	103.00	0	0.00	103.50	0.1	12,115	0.00%
2023/05/10	1	102.01	0	0.00	102.50	1	12,208	0.01%
2023/05/09	30	105.00	1	104.50	104.50	29	12,197	0.24%
2023/05/08	0	104.00	0	0.00	104.00	0	12,266	0.00%
2023/05/04	0	0.00	2	103.25	103.00	-2	12,901	-0.02%
2023/05/02	2	100.50	0	100.50	100.50	2	13,109	0.02%
2023/04/28	0	0.00	0.3	100.50	101.00	-0.3	13,310	0.00%
2023/04/26	0	100.50	0	0.00	100.50	0	13,108	0.00%
2023/04/25	2	102.00	1.1	101.55	101.50	0.9	12,980	0.01%
2023/04/24	0	102.50	0	0.00	102.00	0	12,955	0.00%
2023/04/21	0.1	103.00	0	0.00	102.50	0.1	12,978	0.00%
2023/04/19	2	103.75	1.3	103.58	103.50	0.7	13,041	0.01%
2023/04/18	0	105.50	1	105.50	105.50	-1	13,118	-0.01%
2023/04/14	1	105.50	1	105.50	105.50	0	13,143	0.00%
2023/04/13	7.3	103.97	2	103.75	103.50	5.3	13,028	0.04%
2023/04/12	1	108.00	0	0.00	109.00	1	12,455	0.01%
2023/04/11	0	108.98	0.1	108.50	109.00	-0.1	12,271	0.00%
2023/04/10	3.1	108.84	0.3	109.00	109.00	2.8	12,183	0.02%
2023/04/07	1.1	110.50	0	0.00	110.50	1.1	12,032	0.01%
2023/04/06	0	112.50	0	0.00	112.50	0	11,935	0.00%
2023/03/31	12.3	112.99	4	112.26	112.50	8.2	11,951	0.07%
2023/03/30	0	0.00	1	112.50	112.50	-1	12,012	-0.01%
2023/03/29	0	0.00	0.1	112.00	111.50	-0.1	12,149	0.00%
2023/03/28	0	0.00	1	109.50	109.50	-1	12,285	-0.01%
2023/03/27	0	0.00	1	109.50	109.00	-1	12,464	-0.01%
2023/03/24	1	111.00	1	111.00	111.00	0	12,707	0.00%
2023/03/23	1	110.50	0.2	110.00	110.50	0.8	12,687	0.01%
2023/03/22	0	0.00	3	108.33	109.00	-3	12,755	-0.02%
2023/03/21	1.3	107.23	0	108.00	107.00	1.3	12,828	0.01%
2023/03/15	1	108.00	0	0.00	108.50	1	12,898	0.01%
2023/03/14	0	107.00	0	109.00	107.00	0	12,825	0.00%
2023/03/13	0	0.00	0	107.50	108.50	0	12,754	0.00%
2023/03/10	0.1	106.50	2.6	107.00	107.00	-2.5	12,780	-0.02%
2023/03/09	2.2	109.00	0	0.00	109.00	2.2	13,038	0.02%
2023/03/07	1	110.50	2.2	110.00	110.50	-1.2	13,128	-0.01%
2023/03/06	0	0.00	1	109.00	109.00	-1	12,988	-0.01%
2023/03/03	0	0.00	1	108.00	108.00	-1	13,044	-0.01%
2023/03/02	1	108.00	3.1	108.16	108.00	-2.1	13,038	-0.02%
2023/03/01	0	106.50	0.1	105.00	106.00	-0.1	12,956	0.00%
2023/02/24	0	0.00	7.7	106.50	106.00	-7.7	12,931	-0.06%
2023/02/23	0.6	103.00	0	0.00	103.50	0.6	12,638	0.00%
2023/02/17	0	102.50	0	0.00	102.00	0	13,032	0.00%
2023/02/16	1	105.00	0	0.00	104.00	1	13,163	0.01%
2023/02/14	0.1	104.00	0	0.00	104.50	0.1	13,304	0.00%
2023/02/13	0	103.50	0	0.00	104.00	0	13,322	0.00%
2023/02/10	0	104.50	4	104.00	106.00	-4	13,334	-0.03%
2023/02/09	0	0.00	2.4	106.79	106.00	-2.4	13,324	-0.02%
2023/02/08	0	0.00	0.3	105.50	106.00	-0.3	13,162	0.00%
2023/02/06	0.1	103.00	0	0.00	103.50	0.1	13,121	0.00%
2023/02/03	0	0.00	2.3	104.96	106.00	-2.3	13,077	-0.02%
2023/02/02	0	0.00	2.4	103.77	103.00	-2.4	12,842	-0.02%
2023/02/01	0.2	100.01	1	101.49	102.00	-0.8	12,813	-0.01%
2023/01/31	4.2	101.05	1	101.01	100.00	3.2	12,750	0.02%
2023/01/30	0	0.00	1	104.00	105.00	-1	12,579	-0.01%
2023/01/16	0.5	101.00	1	101.00	101.00	-0.5	12,415	0.00%
2023/01/13	2.5	101.30	1	101.00	101.00	1.5	12,517	0.01%
2023/01/12	1	101.50	0	0.00	101.00	1	12,663	0.01%
2023/01/11	0	0.00	0.8	101.43	100.50	-0.8	12,718	-0.01%
2023/01/10	1.3	101.00	1	101.00	101.50	0.3	12,901	0.00%
2023/01/09	0	99.30	7.5	99.78	101.00	-7.5	12,888	-0.06%
2023/01/06	2.2	95.42	5	96.06	96.80	-2.8	12,828	-0.02%
2023/01/05	0	95.30	0	0.00	94.60	0	12,850	0.00%
2023/01/04	0.5	94.00	1	94.30	93.70	-0.5	13,044	0.00%
2022/12/28	0	93.70	0	0.00	93.50	0	13,925	0.00%
2022/12/27	1	94.50	0	0.00	94.50	1	14,067	0.01%
2022/12/23	5.1	93.64	2	93.90	93.80	3.1	14,432	0.02%
2022/12/22	0	0.00	1	96.50	97.30	-1	14,432	-0.01%
2022/12/20	0	94.10	0.4	94.20	93.50	-0.3	14,044	0.00%
2022/12/19	0.1	95.60	0	0.00	95.80	0.1	13,884	0.00%
2022/12/16	0.1	96.69	0	0.00	96.20	0.1	13,615	0.00%
2022/12/14	2.1	96.70	4	97.35	98.00	-1.9	13,257	-0.01%
2022/12/13	2.2	97.38	1	96.70	96.30	1.2	13,147	0.01%
2022/12/12	0	97.80	0	0.00	98.10	0	13,109	0.00%
2022/12/09	0	0.00	1.2	99.05	99.50	-1.2	13,263	-0.01%
2022/12/08	1.2	96.93	0	0.00	97.00	1.2	13,244	0.01%
2022/12/07	0.1	98.51	0	100.00	99.00	0.1	13,433	0.00%
2022/12/06	1	99.30	1	99.50	99.70	0	13,437	0.00%
2022/12/05	0	101.50	1	101.50	101.00	-1	13,471	-0.01%
2022/12/01	3	99.53	10.4	100.38	101.50	-7.4	13,374	-0.06%
2022/11/30	0	0.00	0.7	96.55	97.20	-0.7	13,015	-0.01%
2022/11/29	0.1	94.46	0	0.00	95.40	0.1	12,863	0.00%
2022/11/28	1.1	95.16	0	0.00	94.60	1.1	12,883	0.01%
2022/11/25	3.1	96.28	3	95.60	96.10	0.1	12,960	0.00%
2022/11/24	0.1	95.60	0	0.00	96.40	0.1	13,003	0.00%
2022/11/23	0	0.00	1	96.00	95.80	-1	13,018	-0.01%
2022/11/22	9	94.43	9.2	93.79	94.80	-0.2	13,042	0.00%
2022/11/21	6.1	94.50	6	95.18	94.20	0.1	13,028	0.00%
2022/11/17	0.1	92.40	0.3	92.20	93.50	-0.2	12,879	0.00%
2022/11/16	0.2	92.93	7.5	93.22	93.60	-7.3	12,883	-0.06%
2022/11/15	0	0.00	5	92.22	92.80	-5	12,673	-0.04%
2022/11/14	0	0.00	2.3	91.55	91.70	-2.3	12,462	-0.02%
2022/11/11	3.2	90.29	24.5	90.83	90.40	-21.3	12,306	-0.17%
2022/11/10	2.1	86.13	0	0.00	86.50	2.1	11,996	0.02%
2022/11/09	3.3	86.39	1	86.30	86.80	2.3	11,953	0.02%
2022/11/08	1.1	84.14	2	84.30	84.40	-0.9	11,841	-0.01%
2022/11/07	1	83.60	2	83.35	84.50	-1	11,759	-0.01%
2022/11/04	0.5	80.59	0	80.60	80.50	0.5	11,594	0.00%
2022/11/03	2	79.20	0	0.00	79.50	2	11,611	0.02%
2022/11/02	1.1	79.63	1	80.10	80.00	0.1	11,553	0.00%
2022/11/01	0	0.00	2	80.30	80.00	-2	11,502	-0.02%
2022/10/31	6	79.75	2	79.55	80.40	4	11,489	0.03%
2022/10/28	1	79.40	4	79.33	80.70	-3	11,502	-0.03%
2022/10/27	0.1	78.70	0	78.20	78.70	0.1	11,368	0.00%
2022/10/26	1	76.80	0	0.00	76.90	1	11,325	0.01%
2022/10/25	2.1	76.43	2	77.50	77.30	0.1	11,279	0.00%
2022/10/24	2.3	78.10	1	78.30	77.70	1.3	11,351	0.01%
2022/10/19	1	75.30	1	74.90	74.90	0	11,252	0.00%
2022/10/18	1	75.50	1	76.10	76.10	0	11,146	0.00%
2022/10/17	1	74.32	4	75.40	76.20	-3	10,953	-0.03%
2022/10/14	0	0.00	0	75.10	75.80	0	10,940	0.00%
2022/10/13	1	73.29	2	71.75	72.40	-1	10,874	-0.01%
2022/10/12	3	73.23	2	73.45	73.20	1	10,751	0.01%
2022/10/11	5.1	76.34	2	76.50	74.60	3.1	10,625	0.03%
2022/10/05	0	0.00	5	82.40	81.90	-5	10,322	-0.05%
2022/10/04	0	0.00	2.1	79.38	79.80	-2.1	10,094	-0.02%
2022/10/03	4.1	77.63	0	0.00	77.10	4.1	9,975	0.04%
2022/09/30	10.1	79.30	13	79.56	80.10	-3	9,872	-0.03%
2022/09/29	2	80.10	0	80.10	78.90	2	9,890	0.02%
2022/09/28	1.1	79.24	1	78.50	78.20	0.1	9,893	0.00%
2022/09/27	0.1	81.45	0	0.00	81.10	0.1	9,896	0.00%
2022/09/26	3	81.40	4	81.38	81.30	-1	10,077	-0.01%
2022/09/23	10	84.95	3	85.00	84.00	7	10,147	0.07%
2022/09/21	2.2	84.81	1	85.20	84.90	1.2	11,653	0.01%
2022/09/20	0.2	85.40	1	84.60	85.40	-0.8	12,079	-0.01%
2022/09/19	0	0.00	1	84.60	84.30	-1	12,196	-0.01%
2022/09/16	6.1	83.67	1	83.70	83.60	5.1	12,597	0.04%
2022/09/15	3	83.63	2	83.20	83.20	1	12,424	0.01%
2022/09/14	8.5	82.75	0	0.00	82.70	8.5	12,447	0.07%
2022/09/13	0	0.00	2	85.50	85.90	-2	12,225	-0.02%
2022/09/12	0	0.00	2	83.30	83.00	-2	12,106	-0.02%
2022/09/08	1	81.80	4	81.70	82.10	-3	12,276	-0.02%
2022/09/07	2	79.81	1	80.20	80.20	1	12,305	0.01%
2022/09/06	1	83.09	1	82.40	82.40	0	12,391	0.00%
2022/09/02	1	82.70	0	0.00	82.70	1	12,669	0.01%
2022/09/01	1	83.60	0	0.00	83.90	1	12,719	0.01%
2022/08/29	5	84.68	0	0.00	84.40	5	12,770	0.04%
2022/08/24	1	86.50	0	0.00	86.20	1	12,916	0.01%
2022/08/23	19	86.23	0	0.00	86.60	19	13,324	0.14%
2022/08/22	1	89.10	0	0.00	88.70	1	13,371	0.01%
2022/08/18	0	0.00	2	89.10	89.40	-2	13,609	-0.01%
2022/08/15	1	90.90	0	90.70	90.50	1	13,727	0.01%
2022/08/11	1	89.20	1	89.10	89.50	0	13,766	0.00%
2022/08/10	0	87.00	2	86.80	87.00	-2	13,914	-0.01%
2022/08/09	0.1	87.70	1	87.60	87.70	-0.9	13,984	-0.01%
2022/08/05	1	88.20	1	88.30	88.20	0	14,041	0.00%
2022/08/04	2	87.50	0	0.00	87.40	2	14,097	0.01%
2022/08/03	2	85.25	0	0.00	86.00	2	13,964	0.01%
2022/08/02	0	85.00	0	0.00	84.50	0	13,932	0.00%
2022/08/01	0	0.00	2	86.20	86.30	-2	13,970	-0.01%
2022/07/29	3.3	86.76	1	86.30	86.40	2.3	14,016	0.02%
2022/07/28	1	87.50	1	86.11	87.80	0	13,911	0.00%
2022/07/26	0	0.00	4	83.63	83.70	-4	13,671	-0.03%
2022/07/25	2	84.60	2	84.90	84.60	0	14,005	0.00%
2022/07/21	1	85.20	1	85.70	85.70	0	14,258	0.00%
2022/07/20	0.5	83.90	0.1	84.08	83.40	0.4	14,176	0.00%
2022/07/19	1	82.30	7	82.37	82.60	-6	14,260	-0.04%
2022/07/18	0	0.00	5	81.30	81.10	-5	14,201	-0.04%
2022/07/15	4	78.90	1	79.40	79.20	3	14,075	0.02%
2022/07/14	1	78.80	1	78.40	78.40	0	14,036	0.00%
2022/07/13	0	0.00	1	75.60	76.20	-1	13,926	-0.01%
2022/07/12	0	74.10	0	0.00	73.80	0	13,843	0.00%
2022/07/08	1	76.40	2	75.90	76.10	-1	13,829	-0.01%
2022/07/06	0	73.38	0	0.00	73.10	0	13,831	0.00%
2022/07/05	0.5	75.80	0	0.00	74.80	0.5	13,870	0.00%
2022/07/04	0.4	73.60	2	73.30	74.00	-1.6	13,839	-0.01%
2022/07/01	5.6	76.60	2	76.50	74.50	3.6	13,771	0.03%
2022/06/30	8	76.90	7	76.26	76.40	1	13,699	0.01%
2022/06/29	14.3	80.29	0	0.00	79.10	14.3	13,172	0.11%
2022/06/28	6.5	91.45	7	91.09	91.00	-0.5	12,232	0.00%
2022/06/27	3	93.80	8	93.79	94.30	-5	11,853	-0.04%
2022/06/24	2.2	92.50	8	92.26	92.00	-5.8	11,676	-0.05%
2022/06/23	0.1	95.89	12	95.47	95.40	-11.9	11,268	-0.11%
2022/06/22	0	0.00	1	96.40	96.40	-1	11,263	-0.01%
2022/06/20	0	97.40	1	97.20	96.20	-1	11,277	-0.01%
2022/06/17	3	97.80	0	0.00	97.50	3	11,262	0.03%
2022/06/16	0	102.50	0.2	102.02	101.00	-0.2	11,046	0.00%
2022/06/15	1	100.01	0.3	102.02	100.00	0.7	11,149	0.01%
2022/06/14	0.5	101.00	0	0.00	102.00	0.5	11,273	0.00%
2022/06/13	0	102.00	1	102.50	102.00	-1	11,265	-0.01%
2022/06/10	1	105.50	3.5	104.93	105.00	-2.5	11,236	-0.02%
2022/06/09	1	104.00	3	104.33	105.00	-2	11,275	-0.02%
2022/06/08	0	0.00	1	105.00	104.00	-1	11,321	-0.01%
2022/06/07	2	103.00	1	102.50	102.50	1	11,290	0.01%
2022/06/01	2	104.00	1	104.00	103.00	1	11,869	0.01%
2022/05/31	1	102.00	1	103.00	104.50	0	11,862	0.00%
2022/05/30	0	0.00	0.2	102.03	103.00	-0.2	11,566	0.00%
2022/05/27	0	0.00	1	100.00	101.00	-1	11,498	-0.01%
2022/05/26	0	0.00	0	98.30	98.60	0	11,509	0.00%
2022/05/25	1	98.70	1	98.20	98.20	0	11,666	0.00%
2022/05/24	0	0.00	1	97.10	96.60	-1	11,910	-0.01%
2022/05/23	0	0.00	0	97.20	97.50	0	11,988	0.00%
2022/05/20	0	0.00	3	97.00	97.50	-3	12,136	-0.02%
2022/05/19	3	95.80	2	95.65	95.70	1	12,182	0.01%
2022/05/18	3	96.87	1	98.60	96.90	2	12,207	0.02%
2022/05/17	1.5	96.87	2	96.95	97.30	-0.5	12,138	0.00%
2022/05/16	0	0.00	1	95.30	94.70	-1	12,175	-0.01%
2022/05/13	2.2	94.37	4	94.00	94.30	-1.8	12,222	-0.01%
2022/05/12	0	93.90	0	0.00	93.00	0	12,346	0.00%
2022/05/10	1.2	94.55	0	0.00	95.40	1.2	12,921	0.01%
2022/05/09	0	0.00	1	94.60	94.10	-1	13,080	-0.01%
2022/05/06	2	95.90	0	95.70	95.90	2	13,159	0.02%
2022/05/05	1	98.30	2	98.30	98.60	-1	13,331	-0.01%
2022/05/04	3.3	96.34	5	96.46	96.60	-1.7	13,354	-0.01%
2022/05/03	6.2	95.53	2	96.00	95.90	4.2	13,662	0.03%
2022/04/29	7.1	97.68	9	97.83	95.60	-1.9	13,727	-0.01%
2022/04/28	0.3	92.30	1	93.00	93.00	-0.7	13,695	-0.01%
2022/04/27	1	91.60	0	0.00	91.80	1	13,571	0.01%
2022/04/26	11	95.15	0	0.00	95.00	11	13,548	0.08%
2022/04/25	9	94.89	0	0.00	94.60	9	13,653	0.07%
2022/04/22	5	98.10	5	98.90	99.10	0	13,599	0.00%
2022/04/21	0	0.00	5.2	99.25	99.50	-5.2	13,720	-0.04%
2022/04/20	5	98.30	5	98.90	99.20	0	13,788	0.00%
2022/04/19	15	98.20	10	98.76	98.10	5	13,782	0.04%
2022/04/18	9	97.32	8	97.73	97.90	1	13,882	0.01%
2022/04/15	2.3	97.72	2	97.80	97.90	0.3	13,944	0.00%
2022/04/14	5.1	99.70	0	100.00	99.50	5.1	14,094	0.04%
2022/04/13	0	98.90	28	98.03	99.10	-28	14,270	-0.20%
2022/04/12	24.2	96.93	14	97.03	96.60	10.2	14,668	0.07%
2022/04/11	16.5	98.82	1	100.50	97.90	15.5	14,632	0.11%
2022/04/08	3	99.90	8	100.50	100.50	-5	14,559	-0.03%
2022/04/07	7.1	100.99	9	100.56	99.80	-1.9	14,505	-0.01%
2022/04/06	2	101.25	2	101.75	102.00	0	14,349	0.00%
2022/04/01	0	102.59	0	0.00	103.50	0	14,227	0.00%
2022/03/31	6	103.58	7	104.43	103.50	-1	14,173	-0.01%
2022/03/30	10	103.80	11	104.45	104.50	-1	14,225	-0.01%
2022/03/28	0	102.50	0	0.00	103.50	0	14,175	0.00%
2022/03/25	8	104.75	0.1	104.50	104.50	7.9	14,066	0.06%
2022/03/24	6	104.00	6	105.08	105.00	0	14,034	0.00%
2022/03/23	4	104.50	6	105.25	105.50	-2	14,096	-0.01%
2022/03/22	2	104.50	2.5	104.90	104.50	-0.5	14,181	0.00%
2022/03/21	7	104.71	2	106.00	105.00	5	14,207	0.04%
2022/03/18	0.1	104.50	11	105.00	104.50	-10.9	14,268	-0.08%
2022/03/17	0	0.00	28.1	102.48	103.50	-28.1	14,151	-0.20%
2022/03/16	8.1	99.36	8	99.95	99.80	0.1	14,003	0.00%
2022/03/15	18	99.69	0.1	100.00	98.90	18	14,157	0.13%
2022/03/14	10	102.00	15	101.87	102.00	-5	14,255	-0.04%
2022/03/11	3	100.00	10	101.25	100.50	-7	14,304	-0.05%
2022/03/10	11	100.00	12	100.54	100.50	-1	14,319	-0.01%
2022/03/08	24	96.57	11	96.22	96.10	13	14,624	0.09%
2022/03/07	23.1	97.92	10	97.60	97.60	13.1	14,485	0.09%
2022/03/04	5.4	101.56	5	102.60	102.00	0.4	14,210	0.00%
2022/03/03	3	102.67	3	103.17	103.50	0	14,243	0.00%
2022/03/02	11	101.77	0	0.00	102.50	11	14,184	0.08%
2022/03/01	0	0.00	31	102.42	103.00	-31	14,258	-0.22%
2022/02/25	17	100.10	0	0.00	99.30	17	14,182	0.12%
2022/02/24	8	100.06	14	99.83	99.70	-6	14,038	-0.04%
2022/02/23	4	102.37	1	103.50	102.00	3	13,833	0.02%
2022/02/22	10	102.60	0	0.00	103.00	10	13,803	0.07%
2022/02/21	15	103.87	7	104.71	105.00	8	13,711	0.06%
2022/02/18	4	102.00	54	103.05	104.00	-50	13,711	-0.36%
2022/02/17	0.1	104.00	6	103.92	104.00	-5.9	13,713	-0.04%
2022/02/16	5	102.00	6	102.67	102.50	-1	13,674	-0.01%
2022/02/14	4	99.93	3	100.00	100.00	1	13,870	0.01%
2022/02/11	21	103.71	10	104.20	103.00	11	13,832	0.08%
2022/02/10	21	103.00	1.2	104.00	103.50	19.8	13,727	0.14%
2022/02/09	16	100.88	1	102.00	102.00	15	13,909	0.11%
2022/02/08	2	99.50	2	100.50	100.00	0	13,748	0.00%
2022/02/07	11	99.75	3	101.00	100.00	8	13,608	0.06%
2022/01/26	2	99.00	1	99.00	98.80	1	13,419	0.01%
2022/01/25	2	99.70	2	100.25	100.00	0	13,366	0.00%
2022/01/24	0	0.00	1	102.00	101.50	-1	13,229	-0.01%
2022/01/21	1.1	102.02	0	0.00	101.50	1.1	13,561	0.01%
2022/01/19	2	104.75	3	105.83	105.00	-1	13,454	-0.01%
2022/01/18	5	108.80	5	109.50	107.50	0	13,380	0.00%
2022/01/17	0	0.00	7.2	107.43	108.00	-7.2	13,341	-0.05%
2022/01/14	3	104.50	5	105.50	105.50	-2	13,327	-0.02%
2022/01/13	3	105.50	0	0.00	105.00	3	13,351	0.02%
2022/01/12	0.1	106.50	2	107.50	107.00	-2	13,438	-0.01%
2022/01/11	3	106.00	7	107.07	106.50	-4	13,574	-0.03%
2022/01/10	7	105.50	3	106.00	106.00	4	13,619	0.03%
2022/01/07	8	107.19	1	106.51	106.50	7	13,860	0.05%
2022/01/06	2	109.25	4	108.00	108.50	-2	13,910	-0.01%
2022/01/05	2	109.00	18.1	108.66	111.00	-16.1	13,981	-0.12%
2022/01/04	2	107.50	30	107.00	107.00	-28	14,061	-0.20%
2022/01/03	2	106.48	0	107.00	105.50	2	14,368	0.01%
2021/12/30	0.1	106.00	2	106.50	106.50	-1.9	14,588	-0.01%
2021/12/29	0	105.50	1	106.50	106.00	-1	14,793	-0.01%
2021/12/28	0	0.00	2	106.50	105.50	-2	15,223	-0.01%
2021/12/27	0.1	104.50	2	105.25	105.00	-1.9	15,491	-0.01%
2021/12/24	0	0.00	4	104.63	105.00	-4	15,556	-0.03%
2021/12/23	5	103.50	5	104.40	103.50	0	15,660	0.00%
2021/12/22	0	0.00	2	103.25	103.00	-2	15,928	-0.01%
2021/12/21	4	102.00	7.5	102.53	102.00	-3.5	16,201	-0.02%
2021/12/20	2	101.25	1	102.51	101.50	1	16,269	0.01%
2021/12/17	5.3	101.93	258	102.01	102.00	-252.7	16,274	-1.55%	大賣/鉅額交易
2021/12/16	6.3	101.76	6	102.92	103.50	0.3	16,197	0.00%
2021/12/15	4	101.75	2	102.25	101.50	2	16,320	0.01%
2021/12/14	3.1	102.02	2	102.75	102.00	1.1	16,569	0.01%
2021/12/13	0	103.00	0	0.00	102.50	0	16,521	0.00%
2021/12/10	4	103.75	1	105.00	103.00	3	16,486	0.02%
2021/12/09	6	104.67	0	0.00	104.50	6	16,356	0.04%
2021/12/08	2	107.25	5	107.20	107.00	-3	16,131	-0.02%
2021/12/07	7	104.86	0	0.00	104.00	7	16,069	0.04%
2021/12/06	6	106.67	0	0.00	106.00	6	15,944	0.04%
2021/12/03	1	109.50	2	107.25	109.00	-1	15,909	-0.01%
2021/12/02	8	104.94	5	105.60	105.00	3	15,758	0.02%
2021/12/01	0	102.00	0	0.00	104.00	0	15,689	0.00%
2021/11/30	0	0.00	1	102.50	102.00	-1	15,699	-0.01%
2021/11/29	1	100.50	1	99.92	101.00	0	15,545	0.00%
2021/11/26	5	102.20	0	104.00	101.50	5	15,503	0.03%
2021/11/25	7.5	102.40	0	0.00	104.00	7.5	15,535	0.05%
2021/11/24	10.7	103.06	0	0.00	103.00	10.7	15,507	0.07%
2021/11/23	0	0.00	1	105.50	105.00	-1	15,478	-0.01%
2021/11/22	0	0.00	4	106.50	106.50	-4	15,421	-0.03%
2021/11/19	0	0.00	1	106.50	106.00	-1	15,327	-0.01%
2021/11/18	2.1	105.76	1	106.00	106.00	1	15,281	0.01%
2021/11/17	0	0.00	1	106.00	106.50	-1	15,311	-0.01%
2021/11/16	0	0.00	1	105.50	105.50	-1	15,353	-0.01%
2021/11/15	21.5	104.73	0	0.00	105.50	21.5	15,407	0.14%
2021/11/12	2.3	103.19	5	104.20	104.00	-2.7	15,418	-0.02%
2021/11/11	1	101.50	4	102.50	102.50	-3	15,390	-0.02%
2021/11/10	7.1	103.43	1	104.00	104.00	6.1	15,331	0.04%
2021/11/09	6	105.92	1	107.50	105.00	5	15,379	0.03%
2021/11/08	0	0.00	3	104.83	105.50	-3	15,065	-0.02%
2021/11/05	5	99.60	2	99.60	99.70	3	14,812	0.02%
2021/11/03	57	97.88	0	0.00	98.30	57	14,890	0.38%
2021/11/02	6	99.12	3	100.17	98.80	3	14,979	0.02%
2021/11/01	2	99.45	0	0.00	98.20	2	15,058	0.01%
2021/10/29	8	100.63	7	101.43	99.80	1	15,088	0.01%
2021/10/28	5	99.68	8	99.48	99.80	-3	14,769	-0.02%
2021/10/27	201	97.58	0	0.00	97.20	201	14,813	1.36%	大買/鉅額交易
2021/10/26	2	97.80	1	97.90	98.00	1	15,457	0.01%
2021/10/25	5	96.06	3	96.70	96.40	2	15,412	0.01%
2021/10/22	1	95.10	3	95.33	96.00	-2	15,400	-0.01%
2021/10/21	5	96.98	2	96.90	95.90	3	15,286	0.02%
2021/10/20	0	98.01	1	97.60	97.70	-1	15,171	-0.01%
2021/10/19	2	97.65	4	97.13	98.40	-2	15,081	-0.01%
2021/10/18	3	94.80	1	94.60	94.60	2	15,030	0.01%
2021/10/15	5	95.50	4	95.85	96.20	1	15,075	0.01%
2021/10/14	1.2	93.15	1	93.40	93.60	0.2	14,906	0.00%
2021/10/13	1	92.50	0	0.00	92.40	1	14,820	0.01%
2021/10/12	3	93.93	1	94.90	93.50	2	14,731	0.01%
2021/10/08	5	97.52	0.1	97.10	96.20	4.9	14,563	0.03%
2021/10/06	2	101.00	3	101.37	100.00	-1	14,086	-0.01%
2021/10/05	6.5	100.43	1	100.00	100.50	5.5	13,924	0.04%
2021/10/04	2	103.51	1	103.50	103.50	1	13,544	0.01%
2021/10/01	0.5	107.01	0	0.00	108.00	0.5	13,320	0.00%
2021/09/30	0.5	107.00	2	108.00	109.00	-1.5	13,249	-0.01%
2021/09/29	3.7	108.08	1	109.49	106.00	2.7	13,056	0.02%
2021/09/28	1	112.51	0	0.00	112.50	1	12,775	0.01%
2021/09/27	2.6	115.02	0	0.00	115.50	2.6	12,519	0.02%
2021/09/24	0	0.00	2	117.00	117.50	-2	12,451	-0.02%
2021/09/23	1	117.00	1	117.50	116.50	0	12,536	0.00%
2021/09/22	3.3	115.15	0	116.00	116.00	3.3	12,619	0.03%
2021/09/17	4	118.13	0	0.00	118.00	4	12,583	0.03%
2021/09/16	2	121.00	0	0.00	121.50	2	12,353	0.02%
2021/09/14	2	125.50	10	125.00	124.50	-8	12,349	-0.06%
2021/09/13	6	124.50	0	0.00	124.00	6	12,395	0.05%
2021/09/08	2	119.00	0	0.00	119.50	2	12,447	0.02%
2021/09/07	0	0.00	1	124.00	121.50	-1	12,404	-0.01%
2021/09/06	1	125.00	5	125.50	124.50	-4	12,357	-0.03%
2021/09/03	7	128.00	1	128.00	128.50	6	12,569	0.05%
2021/09/02	0	0.00	0.1	126.50	125.50	-0.1	12,521	0.00%
2021/09/01	2	126.50	3.2	127.30	126.50	-1.2	12,503	-0.01%
2021/08/31	2.1	126.27	0.1	127.00	128.50	2	12,524	0.02%
2021/08/27	0.2	126.00	2	125.50	127.00	-1.8	12,574	-0.01%
2021/08/25	0	0.00	1	123.00	122.50	-1	12,618	-0.01%
2021/08/20	1	116.50	0	0.00	116.00	1	12,842	0.01%
2021/08/19	1	115.00	1	115.50	115.50	0	12,963	0.00%
2021/08/13	6	121.67	3	122.50	120.00	3	13,105	0.02%
2021/08/11	2	126.25	2	126.50	127.00	0	13,044	0.00%
2021/08/10	1	128.00	2	126.00	126.50	-1	13,131	-0.01%
2021/08/09	1	128.00	7	128.00	128.00	-6	13,380	-0.04%
2021/08/06	5	130.60	1.1	129.18	129.00	3.9	13,718	0.03%
2021/08/05	3	131.99	6	132.08	132.00	-3	13,958	-0.02%
2021/08/04	3	130.50	7	130.50	131.00	-4	14,360	-0.03%
2021/08/03	2	125.75	3	125.00	127.00	-1	14,475	-0.01%
2021/08/02	14	124.00	20	122.78	125.50	-6	14,467	-0.04%
2021/07/30	49.5	122.61	53.3	122.72	122.50	-3.8	14,405	-0.03%
2021/07/28	0.1	112.50	2	111.00	112.50	-1.9	14,116	-0.01%
2021/07/27	0	0.00	2	116.00	115.00	-2	14,374	-0.01%
2021/07/26	1	115.00	0	0.00	115.00	1	14,731	0.01%
2021/07/23	1	117.00	0	0.00	115.00	1	15,164	0.01%
2021/07/22	0	117.50	3	119.17	117.50	-3	15,636	-0.02%
2021/07/21	2	120.00	12.1	119.08	119.50	-10.1	15,887	-0.06%
2021/07/20	4	118.25	19	118.89	118.00	-15	16,329	-0.09%
2021/07/19	0	0.00	1	117.01	117.50	-1	16,317	-0.01%
2021/07/16	15	115.97	14	115.21	116.50	1	16,454	0.01%
2021/07/15	0	0.00	11	118.91	120.00	-11	16,379	-0.07%
2021/07/13	0	0.00	1.6	115.99	115.50	-1.6	16,076	-0.01%
2021/07/12	0	0.00	1	112.50	112.50	-1	16,135	-0.01%
2021/07/09	0	111.00	1	111.50	111.00	-1	16,200	-0.01%
2021/07/08	1	113.00	0	0.00	112.00	1	16,373	0.01%
2021/07/07	2	114.75	2	114.75	114.50	0	16,499	0.00%
2021/07/05	0	0.00	46	112.51	114.00	-46	17,135	-0.27%
2021/07/02	1	112.50	85	112.00	112.00	-84	17,210	-0.49%
2021/07/01	1	111.50	5	111.50	111.00	-4	17,383	-0.02%
2021/06/30	0	0.00	1	112.50	112.00	-1	17,625	-0.01%
2021/06/29	0	110.97	8.5	110.59	113.00	-8.5	17,685	-0.05%
2021/06/28	3	112.67	0	0.00	112.50	3	17,702	0.02%
2021/06/25	0	0.00	3	117.17	117.50	-3	17,800	-0.02%
2021/06/24	16.5	115.00	0	0.00	115.50	16.5	17,906	0.09%
2021/06/23	120	115.50	10	115.50	116.00	110	18,121	0.61%	大買/鉅額交易
2021/06/22	0.5	112.99	1	113.00	113.00	-0.5	18,176	0.00%
2021/06/21	0	113.68	4	112.50	113.00	-4	18,272	-0.02%
2021/06/18	2	117.25	0.3	117.00	116.50	1.7	18,445	0.01%
2021/06/17	0.5	115.00	6	117.33	118.00	-5.5	18,570	-0.03%
2021/06/16	5	116.10	0.2	115.50	115.50	4.8	18,872	0.03%
2021/06/15	3	117.34	2	118.00	118.00	1	19,182	0.01%
2021/06/11	9.8	118.31	4.2	118.71	118.50	5.6	19,357	0.03%
2021/06/10	0	0.00	1	116.49	116.50	-1	19,309	-0.01%
2021/06/09	2	113.75	0	0.00	114.00	2	19,532	0.01%
2021/06/08	0	0.00	2	116.25	115.50	-2	19,798	-0.01%
2021/06/07	4	113.25	12.1	113.95	115.50	-8.1	19,994	-0.04%
2021/06/04	0	110.50	1	110.50	111.00	-1	19,968	0.00%
2021/06/02	1	111.00	4	109.75	111.00	-3	20,500	-0.01%
2021/06/01	1.5	112.33	3	113.00	113.00	-1.5	20,846	-0.01%
2021/05/31	1.5	111.33	0	111.00	111.50	1.5	21,169	0.01%
2021/05/28	3	109.33	313	110.00	110.50	-310	21,319	-1.45%	大賣/鉅額交易
2021/05/27	0	106.00	1	105.00	109.00	-1	21,519	0.00%
2021/05/26	9	109.16	6	110.00	107.50	3	21,733	0.01%
2021/05/25	7	108.36	0	0.00	108.50	7	21,844	0.03%
2021/05/24	1	104.50	2	105.50	106.50	-1	22,003	0.00%
2021/05/21	5	106.00	9	108.00	105.50	-4	22,453	-0.02%
2021/05/19	2	105.25	1	106.50	105.50	1	23,478	0.00%
2021/05/18	6.1	105.02	1	105.50	106.50	5.1	24,781	0.02%
2021/05/17	3	101.67	7	102.83	103.00	-4	24,950	-0.02%
2021/05/14	4	105.00	36.3	104.51	105.00	-32.3	26,053	-0.12%
2021/05/13	2	96.49	3	100.13	100.00	-1	25,966	0.00%
2021/05/12	12.9	97.75	17	97.53	97.00	-4.1	25,924	-0.02%
2021/05/11	8.2	104.29	3.2	104.88	103.50	5	25,978	0.02%
2021/05/10	6	110.50	66.1	111.27	110.00	-60.1	26,092	-0.23%
2021/05/07	10	112.10	11	111.36	113.00	-1	26,508	0.00%
2021/05/06	11.6	106.42	5.1	107.32	107.50	6.5	26,802	0.02%
2021/05/05	8	108.63	1	107.50	106.50	7	26,960	0.03%
2021/05/04	2	109.01	14.4	111.09	111.50	-12.4	27,386	-0.05%
2021/05/03	7.1	114.29	3.8	113.72	112.50	3.3	27,629	0.01%
2021/04/29	7.2	118.46	72.2	118.17	118.00	-65	27,659	-0.23%
2021/04/28	25.1	120.88	14.1	121.91	123.00	11	27,595	0.04%
2021/04/27	44	118.41	17	118.18	118.00	27	27,845	0.10%
2021/04/26	5.2	116.15	11.4	115.38	118.00	-6.2	28,423	-0.02%
2021/04/23	7.1	110.41	1	110.00	111.00	6.1	28,473	0.02%
2021/04/22	8	110.00	8.4	108.66	108.00	-0.3	28,964	0.00%
2021/04/21	5	110.50	1	110.00	110.00	4	29,456	0.01%
2021/04/20	1	112.48	1.3	110.85	113.00	-0.3	30,225	0.00%
2021/04/19	0	113.00	2	113.75	111.50	-2	31,196	-0.01%
2021/04/16	0	112.50	17	111.79	113.00	-17	31,585	-0.05%
2021/04/15	14.2	108.33	39.5	108.61	109.00	-25.3	31,907	-0.08%
2021/04/14	10.9	109.72	26.1	109.21	110.00	-15.2	32,258	-0.05%
2021/04/13	1.1	113.35	0	113.00	112.50	1.1	33,038	0.00%
2021/04/12	3	114.50	10	114.65	112.50	-7	33,479	-0.02%
2021/04/09	5.1	112.18	3	113.16	112.00	2.1	33,577	0.01%
2021/04/08	2.1	110.26	3.5	110.44	111.50	-1.4	33,482	0.00%
2021/04/07	0	111.50	11.1	111.81	111.50	-11	33,511	-0.03%
2021/04/06	2.5	111.40	15.2	111.03	111.50	-12.7	33,630	-0.04%
2021/04/01	7	107.00	10	107.70	107.50	-3	33,613	-0.01%
2021/03/31	11.2	108.05	15.2	108.92	107.50	-4	33,924	-0.01%
2021/03/30	6.8	109.96	3	109.34	111.00	3.8	34,424	0.01%
2021/03/29	1.4	108.86	0	0.00	109.00	1.4	34,350	0.00%
2021/03/26	2	105.50	4	106.13	107.00	-2	34,367	-0.01%
2021/03/25	19.3	105.47	0	0.00	106.00	19.3	34,338	0.06%
2021/03/24	12	107.79	1	107.51	107.00	11	34,381	0.03%
2021/03/23	396	108.51	10	108.60	108.00	386	34,536	1.12%	大買/鉅額交易
2021/03/22	10.2	107.63	18	107.11	108.00	-7.8	34,448	-0.02%
2021/03/19	5	105.20	6	106.83	108.00	-1	34,461	0.00%
2021/03/18	5	106.40	4.1	105.76	106.50	0.9	34,326	0.00%
2021/03/17	6	103.00	0	0.00	103.00	6	34,419	0.02%
2021/03/16	10.4	103.08	1	103.00	104.00	9.4	34,648	0.03%
2021/03/15	10.3	103.00	0	0.00	102.50	10.3	34,624	0.03%
2021/03/12	13	106.77	14	105.86	105.00	-1	34,457	0.00%
2021/03/11	2.2	103.38	5	103.70	105.00	-2.9	34,635	-0.01%
2021/03/10	1	100.00	2	102.26	101.00	-1	34,705	0.00%
2021/03/09	8	99.85	6	99.79	101.00	2	34,756	0.01%
2021/03/08	4.1	103.00	1	103.50	102.50	3.1	34,625	0.01%
2021/03/05	24	103.27	22	100.59	102.00	2	34,784	0.01%
2021/03/04	17.3	103.57	3	105.00	103.00	14.3	35,437	0.04%
2021/03/03	6	105.25	5	106.00	107.00	1	35,207	0.00%
2021/03/02	4	106.50	21	107.29	106.00	-17	35,039	-0.05%
2021/02/26	13.7	104.32	3	104.67	103.50	10.7	34,835	0.03%
2021/02/25	20	107.25	29	107.07	107.50	-9	34,544	-0.03%
2021/02/24	11.1	107.41	8	108.25	106.00	3.1	34,504	0.01%
2021/02/23	12.6	108.66	7	107.86	110.00	5.6	34,280	0.02%
2021/02/22	13.1	112.15	12	114.17	112.00	1.1	33,881	0.00%
2021/02/19	21.1	113.07	16	112.88	113.50	5.1	33,474	0.02%
2021/02/18	64	117.34	50	116.67	117.50	14	32,992	0.04%
2021/02/17	0	0.00	1.1	116.00	116.00	-1.1	31,771	0.00%
2021/02/05	36	103.99	48.1	104.06	105.50	-12.1	31,522	-0.04%
2021/02/04	12	98.34	16	98.14	97.70	-4	30,348	-0.01%
2021/02/03	7	98.03	16	98.04	98.10	-9	30,349	-0.03%
2021/02/02	8	98.54	18.1	98.25	98.60	-10.1	30,594	-0.03%
2021/02/01	9	93.12	3	92.50	94.90	6	30,391	0.02%
2021/01/29	15.1	94.32	9	96.24	92.00	6.1	30,242	0.02%
2021/01/28	20.1	94.85	1	94.10	94.50	19.1	29,989	0.06%
2021/01/27	3	98.63	1	100.50	98.30	2	29,853	0.01%
2021/01/26	4.1	99.61	11.3	99.27	98.40	-7.2	29,922	-0.02%
2021/01/25	20.3	103.72	14	103.11	102.00	6.3	30,592	0.02%
2021/01/22	8	105.25	29	105.38	105.00	-21	30,189	-0.07%
2021/01/21	26	105.00	24	105.83	105.50	2	29,972	0.01%
2021/01/20	32	106.09	25	105.56	104.50	7	29,786	0.02%
2021/01/19	27	106.91	52.2	105.71	105.50	-25.2	29,271	-0.09%
2021/01/18	22	98.49	18	97.59	100.50	4	28,867	0.01%
2021/01/15	7	99.65	2	100.10	98.00	5	28,441	0.02%
2021/01/14	14.1	100.22	13	100.33	99.00	1.1	28,182	0.00%
2021/01/13	41	96.44	69	96.20	99.60	-28	28,111	-0.10%
2021/01/12	48	93.00	36	93.24	92.20	12	27,419	0.04%
2021/01/11	1	90.18	3.5	89.65	90.40	-2.5	26,570	-0.01%
2021/01/08	18.1	88.99	6	88.42	88.00	12.1	26,340	0.05%
2021/01/07	28	90.55	25	89.88	89.40	3	25,958	0.01%
2021/01/06	24	89.01	14	88.65	88.50	10	25,686	0.04%
2021/01/05	3	85.77	4	86.05	86.60	-1	24,823	0.00%
2021/01/04	4.5	83.66	11	82.89	83.90	-6.5	24,592	-0.03%
2020/12/31	13	81.20	2	82.00	81.30	11	24,334	0.05%
2020/12/30	1	80.99	0	0.00	81.70	1	24,220	0.00%
2020/12/29	3	82.07	1	81.90	80.70	2	24,250	0.01%
2020/12/28	5	81.88	13	81.78	81.70	-8	24,227	-0.03%
2020/12/25	18	81.60	14	82.30	80.90	4	24,055	0.02%
2020/12/24	1	80.90	33	79.95	80.50	-32	23,732	-0.13%
2020/12/23	4	77.30	1	77.00	77.20	3	23,165	0.01%
2020/12/22	39	78.54	0	0.00	78.20	39	22,995	0.17%
2020/12/21	1	79.30	1	79.60	79.50	0	22,931	0.00%
2020/12/18	4	79.33	0	0.00	78.90	4	22,803	0.02%
2020/12/17	3	79.27	20	79.58	79.50	-17	22,680	-0.07%
2020/12/16	0	0.00	12	78.86	78.70	-12	22,380	-0.05%
2020/12/15	3	76.87	3	77.57	77.60	0	22,256	0.00%
2020/12/14	7	77.29	3	77.20	77.00	4	22,036	0.02%
2020/12/11	5	78.82	5	77.64	78.80	0	21,894	0.00%
2020/12/10	3	79.63	1	80.20	80.60	2	21,461	0.01%
2020/12/09	10	79.72	6	79.90	79.50	4	20,991	0.02%
2020/12/08	0	0.00	3	78.53	79.50	-3	20,695	-0.01%
2020/12/07	6	79.50	0	0.00	78.80	6	20,624	0.03%
2020/12/04	7	78.64	11	79.16	79.60	-4	20,184	-0.02%
2020/12/03	1	77.40	1	77.30	77.90	0	19,886	0.00%
2020/12/02	5	76.00	5	76.50	77.30	0	19,729	0.00%
2020/12/01	2	76.15	1	76.00	76.70	1	19,595	0.01%
2020/11/30	5	79.26	8	78.83	76.60	-3	19,415	-0.02%
2020/11/27	2	74.05	11	73.82	74.40	-9	18,575	-0.05%
2020/11/26	3	73.30	4	72.95	73.50	-1	18,466	-0.01%
2020/11/25	5	73.40	8	74.05	72.50	-3	18,502	-0.02%
2020/11/24	10	73.50	10	74.08	73.40	0	18,396	0.00%
2020/11/23	0	0.00	19.8	73.86	73.90	-19.8	18,267	-0.11%
2020/11/20	6	72.77	2	72.85	72.90	4	18,014	0.02%
2020/11/19	1	72.50	5.2	72.95	72.90	-4.2	17,935	-0.02%
2020/11/18	1	73.00	0	0.00	73.00	1	17,866	0.01%
2020/11/17	11	71.91	2	72.85	72.00	9	17,771	0.05%
2020/11/13	3	70.17	1	70.50	70.50	2	18,176	0.01%
2020/11/12	1	71.50	30	71.90	72.00	-29	18,262	-0.16%
2020/11/11	0	0.00	2	71.50	71.50	-2	18,128	-0.01%
2020/11/10	9	71.14	20	71.03	71.50	-11	17,981	-0.06%
2020/11/09	14	69.62	10	69.95	70.20	4	17,538	0.02%
2020/11/06	1	68.10	7	68.61	68.70	-6	17,342	-0.03%
2020/11/05	16	67.89	26	68.03	68.20	-10	17,146	-0.06%
2020/11/04	1	66.90	13	67.35	68.00	-12	16,930	-0.07%
2020/11/03	13	67.03	16	67.09	66.80	-3	16,716	-0.02%
2020/11/02	106	66.61	265.1	66.17	66.80	-159.1	16,467	-0.97%	大買/大賣/鉅額交易
2020/10/30	167	63.26	16.2	62.98	63.20	150.9	15,418	0.98%	大買/鉅額交易
2020/10/29	2.1	62.10	0	0.00	62.50	2.1	15,695	0.01%
2020/10/28	12	63.48	10.8	63.42	63.10	1.2	16,235	0.01%
2020/10/27	14	64.91	9	65.01	64.40	5	16,273	0.03%
2020/10/26	14	66.01	14	66.74	66.30	0	16,341	0.00%
2020/10/23	7	64.86	13	64.99	65.20	-6	16,041	-0.04%
2020/10/22	1	64.10	2.1	64.11	64.40	-1.1	16,502	-0.01%
2020/10/21	8	63.86	14	63.78	64.10	-6	16,708	-0.04%
2020/10/20	5	62.08	16	62.32	61.90	-11	16,222	-0.07%
2020/10/16	1	61.20	2	61.75	61.20	-1	16,002	-0.01%
2020/10/15	1	60.60	1	61.40	61.30	0	15,922	0.00%
2020/10/13	3	61.53	4	61.68	61.80	-1	15,618	-0.01%
2020/10/12	18	61.78	24	62.35	62.10	-6	15,523	-0.04%
2020/10/08	3	61.50	16	61.44	61.50	-13	15,126	-0.09%
2020/10/07	2	60.00	1	60.50	60.10	1	14,997	0.01%
2020/10/06	3	61.10	14	61.06	60.20	-11	15,039	-0.07%
2020/10/05	15	60.44	9	60.47	60.50	6	15,004	0.04%
2020/09/29	9.1	59.05	0	0.00	58.60	9.1	15,097	0.06%
2020/09/28	1	59.50	1	60.60	60.20	0	15,071	0.00%
2020/09/25	2	58.60	0.2	59.00	58.90	1.8	15,081	0.01%
2020/09/24	8	58.61	4	58.80	58.20	4	15,193	0.03%
2020/09/23	4	59.98	2	59.85	59.90	2	15,347	0.01%
2020/09/22	14	60.80	3	60.40	60.40	11	15,304	0.07%
2020/09/21	2	62.10	3	61.97	61.70	-1	15,289	-0.01%
2020/09/18	3	62.50	6	62.40	62.40	-3	15,308	-0.02%
2020/09/17	4	62.30	3	62.50	62.30	1	15,266	0.01%
2020/09/16	6	62.40	8	62.48	62.40	-2	15,278	-0.01%
2020/09/15	4	61.83	4	61.98	62.00	0	15,188	0.00%
2020/09/14	0	0.00	10	61.40	61.60	-10	15,276	-0.07%
2020/09/11	12	61.53	2	61.40	61.30	10	15,249	0.07%
2020/09/10	3	61.87	12	61.45	61.20	-9	15,305	-0.06%
2020/09/09	15	61.43	12	61.44	62.00	3	15,289	0.02%
2020/09/08	2	61.00	4	61.35	61.40	-2	15,271	-0.01%
2020/09/07	0	0.00	3	60.93	61.00	-3	15,274	-0.02%
2020/09/04	2	59.10	7	59.59	59.50	-5	15,281	-0.03%
2020/09/03	10	60.23	9	60.50	60.30	1	15,251	0.01%
2020/09/02	21.1	60.50	2	60.85	60.20	19.1	15,232	0.13%
2020/09/01	1	61.00	1	61.40	61.30	0	15,085	0.00%
2020/08/31	11	61.76	14.4	61.77	61.20	-3.4	15,154	-0.02%
2020/08/28	4	61.13	2.1	61.12	61.10	1.9	15,030	0.01%
2020/08/27	3	61.67	3	62.03	61.60	0	15,205	0.00%
2020/08/26	10	61.74	2	62.15	61.90	8	15,197	0.05%
2020/08/25	12	62.34	16	62.39	62.10	-4	15,200	-0.03%
2020/08/24	5	61.26	2	61.20	61.30	3	15,508	0.02%
2020/08/21	10	61.50	8	61.91	61.90	2	15,499	0.01%
2020/08/20	26	62.08	20	62.62	61.10	6	15,442	0.04%
2020/08/19	15	65.89	5	66.90	64.80	10	15,036	0.07%
2020/08/18	9	67.33	1	67.10	67.00	8	14,760	0.05%
2020/08/17	3	67.63	6	68.00	68.40	-3	14,617	-0.02%
2020/08/14	19	66.95	6	67.53	66.80	13	14,748	0.09%
2020/08/13	16	68.28	11	68.45	68.00	5	14,659	0.03%
2020/08/12	3	70.13	2	70.35	69.90	1	14,630	0.01%
2020/08/11	4	70.50	3	70.93	70.40	1	14,577	0.01%
2020/08/10	1	71.10	3	71.03	70.40	-2	14,476	-0.01%
2020/08/07	18	70.74	14	70.47	70.30	4	14,458	0.03%
2020/08/06	6	70.58	7	70.90	70.90	-1	14,345	-0.01%
2020/08/05	26	70.55	2	70.35	70.30	24	14,191	0.17%
2020/08/04	32	71.13	7	70.83	70.60	25	13,930	0.18%
2020/08/03	28	72.61	0	0.00	71.60	28	13,492	0.21%
2020/07/31	10	75.31	5	75.62	75.60	5	12,811	0.04%
2020/07/30	3	74.27	7	74.70	75.50	-4	12,677	-0.03%
2020/07/29	10	72.56	15	72.43	72.50	-5	12,382	-0.04%
2020/07/28	29	73.15	20	73.05	70.70	9	12,268	0.07%
2020/07/27	1	73.10	24	72.94	73.00	-23	11,638	-0.20%
2020/07/24	8	70.83	8	72.13	69.90	0	11,081	0.00%
2020/07/23	7	71.14	3	71.30	71.80	4	10,898	0.04%
2020/07/22	4	71.63	1	73.20	71.80	3	10,879	0.03%
2020/07/21	3	71.00	20	72.15	72.00	-17	10,752	-0.16%
2020/07/20	2	69.70	13	69.86	70.60	-11	10,653	-0.10%
2020/07/17	15	70.03	1	70.00	69.30	14	10,703	0.13%
2020/07/16	11	70.28	3	69.80	69.70	8	10,702	0.07%
2020/07/15	10	71.80	13	71.48	70.70	-3	10,723	-0.03%
2020/07/14	10.8	71.20	0	0.00	70.70	10.8	10,890	0.10%
2020/07/13	16	71.80	6	72.28	72.40	10	10,838	0.09%
2020/07/10	6	71.10	5	71.36	71.60	1	10,829	0.01%
2020/07/09	2	70.60	4	70.38	70.40	-2	10,785	-0.02%
2020/07/08	9	69.18	0	0.00	69.50	9	10,545	0.09%
2020/07/07	5	71.10	0	0.00	70.50	5	10,396	0.05%
2020/07/06	6	71.35	0	0.00	71.60	6	10,289	0.06%
2020/07/03	52	73.10	38	73.83	71.90	14	10,198	0.14%
2020/07/02	0	0.00	8	70.56	72.70	-8	10,104	-0.08%
2020/07/01	5	67.22	9	67.96	68.00	-4	9,887	-0.04%
2020/06/30	2	67.25	1	68.00	67.60	1	9,908	0.01%
2020/06/29	3	67.30	26	68.01	67.30	-23	9,975	-0.23%
2020/06/24	1	67.50	3	68.27	68.00	-2	10,071	-0.02%
2020/06/23	2	67.40	0	0.00	67.80	2	10,170	0.02%
2020/06/22	0	0.00	1	68.40	68.20	-1	10,310	-0.01%
2020/06/19	0	0.00	5	68.08	68.20	-5	10,480	-0.05%
2020/06/18	0	0.00	1	67.50	67.50	-1	10,454	-0.01%
2020/06/17	0	0.00	1	67.10	68.00	-1	10,597	-0.01%
2020/06/16	0	0.00	1	66.90	67.30	-1	10,947	-0.01%
2020/06/15	3	65.80	0	0.00	65.60	3	11,239	0.03%
2020/06/12	2	65.05	1	66.20	66.30	1	11,406	0.01%
2020/06/11	2	66.35	0	0.00	66.50	2	11,576	0.02%
2020/06/10	1	67.10	2	67.85	68.00	-1	11,675	-0.01%
2020/06/09	3	66.57	5	67.12	66.20	-2	11,883	-0.02%
2020/06/08	11.9	67.92	0	0.00	68.00	11.9	12,024	0.10%
2020/06/05	0	0.00	9	67.99	68.20	-9	11,980	-0.08%
2020/06/04	0	0.00	1	66.40	66.80	-1	11,922	-0.01%
2020/06/03	2	65.45	10	65.66	66.50	-8	12,037	-0.07%
2020/06/02	0	0.00	2	63.20	63.50	-2	11,846	-0.02%
2020/06/01	0	0.00	2	62.90	62.80	-2	11,862	-0.02%
2020/05/28	3	61.00	0	0.00	61.30	3	11,579	0.03%
2020/05/26	3	61.53	0	0.00	61.40	3	11,723	0.03%
2020/05/25	2	60.95	8	60.90	61.10	-6	11,733	-0.05%
2020/05/22	2	61.60	2	61.95	61.30	0	11,709	0.00%
2020/05/21	1	62.70	0	0.00	63.00	1	11,682	0.01%
2020/05/20	4	61.43	0	0.00	61.70	4	11,415	0.04%
2020/05/19	9	62.04	2	63.00	62.20	7	11,304	0.06%
2020/05/18	20	63.23	2	62.90	62.60	18	11,249	0.16%
2020/05/15	8	65.96	0	0.00	66.40	8	11,217	0.07%
2020/05/14	5	66.72	1	66.90	66.50	4	11,200	0.04%
2020/05/13	4	67.35	1	67.60	68.00	3	11,150	0.03%
2020/05/12	1	67.70	0	0.00	68.10	1	11,132	0.01%
2020/05/11	2	68.90	1	69.00	68.90	1	11,207	0.01%
2020/05/08	3	67.60	1	67.10	67.60	2	11,212	0.02%
2020/05/07	0	0.00	2	65.70	66.20	-2	11,275	-0.02%
2020/05/06	1	64.30	0	0.00	64.40	1	11,311	0.01%
2020/05/05	0	0.00	11	65.35	65.00	-11	11,260	-0.10%
2020/05/04	5	63.44	1	64.90	64.40	4	11,292	0.04%
2020/04/30	3	65.90	7	66.73	67.10	-4	11,242	-0.04%
2020/04/29	3	65.30	1	65.80	65.30	2	11,365	0.02%
2020/04/28	5	64.68	2	65.00	64.80	3	11,470	0.03%
2020/04/27	4	64.88	7	65.21	65.30	-3	11,653	-0.03%
2020/04/23	1	63.60	1	63.70	63.30	0	11,663	0.00%
2020/04/22	5	61.76	1	61.70	62.60	4	11,688	0.03%
2020/04/21	10	63.92	1.5	63.77	63.10	8.5	11,654	0.07%
2020/04/20	0	0.00	2	66.00	65.50	-2	11,622	-0.02%
2020/04/17	2	66.50	1	65.90	66.80	1	11,566	0.01%
2020/04/16	0	0.00	3	64.90	64.70	-3	11,381	-0.03%
2020/04/15	0	0.00	1	66.10	65.50	-1	11,416	-0.01%
2020/04/14	0	65.00	2	65.70	65.00	-2	11,362	-0.02%
2020/04/10	1	61.50	0	0.00	61.50	1	11,466	0.01%
2020/04/09	3	62.43	0	0.00	62.20	3	11,485	0.03%
2020/04/08	1	62.00	0	0.00	62.00	1	11,471	0.01%
2020/04/07	0	0.00	1	61.70	61.70	-1	11,386	-0.01%
2020/04/06	1	57.10	2	58.35	58.80	-1	11,236	-0.01%
2020/04/01	2	57.40	1	58.20	57.20	1	11,185	0.01%
2020/03/31	1	58.60	1	60.50	58.60	0	11,129	0.00%
2020/03/30	1	59.20	1	57.10	59.20	0	10,968	0.00%
2020/03/27	0	0.00	2	60.95	59.80	-2	10,829	-0.02%
2020/03/26	1	59.80	1	59.00	59.80	0	10,723	0.00%
2020/03/25	1.4	57.47	3	59.20	58.90	-1.6	10,656	-0.02%
2020/03/24	0	0.00	1	54.80	54.30	-1	10,519	-0.01%
2020/03/23	11	50.65	11	51.03	51.00	0	10,435	0.00%
2020/03/20	3	52.53	2	52.30	54.20	1	10,359	0.01%
2020/03/19	2	50.10	0	0.00	50.20	2	10,011	0.02%
2020/03/18	1	55.50	0	0.00	55.50	1	10,048	0.01%
2020/03/13	3	59.20	1	61.00	61.00	2	9,798	0.02%
2020/03/12	1	62.40	0	0.00	62.70	1	9,516	0.01%
2020/03/11	0.2	67.80	0	0.00	67.30	0.2	9,733	0.00%
2020/03/10	1	67.00	2	68.05	68.00	-1	9,658	-0.01%
2020/03/09	1	69.10	2	68.90	68.90	-1	9,586	-0.01%
2020/03/06	1	71.50	1	71.60	71.50	0	9,420	0.00%
2020/03/05	1.1	73.13	0	0.00	73.60	1.1	9,344	0.01%
2020/03/03	0	72.30	0	0.00	72.50	0	9,314	0.00%
2020/03/02	0.1	70.20	0	0.00	70.10	0.1	9,187	0.00%
2020/02/27	0.2	71.50	0	0.00	71.30	0.2	9,246	0.00%
2020/02/26	0.2	72.90	0	0.00	72.80	0.2	9,077	0.00%
2020/02/25	0.1	73.60	5	73.50	73.50	-4.9	9,010	-0.05%
2020/02/24	1.1	73.91	0.5	74.20	73.90	0.5	9,016	0.01%
2020/02/21	0.1	75.50	0	0.00	75.20	0.1	9,019	0.00%
2020/02/19	2	76.50	1	77.00	76.40	1	9,065	0.01%
2020/02/18	1.1	75.60	0	0.00	75.60	1.1	8,985	0.01%
2020/02/17	0	76.70	0	0.00	76.70	0	8,827	0.00%
2020/02/14	0	77.20	0	0.00	77.40	0	8,831	0.00%
2020/02/13	0	77.30	0	0.00	77.50	0	8,799	0.00%
2020/02/12	0	77.30	1	78.30	77.50	-1	8,803	-0.01%
2020/02/11	0	76.20	4	76.45	76.20	-4	8,754	-0.05%
2020/02/10	0	74.90	0	0.00	74.90	0	8,744	0.00%
2020/02/07	1.5	74.83	0	0.00	74.80	1.5	8,701	0.02%
2020/02/06	0	77.70	0	0.00	77.90	0	8,646	0.00%
2020/02/05	0	75.00	0	0.00	74.80	0	8,659	0.00%
2020/02/04	1.1	72.97	0	0.00	73.70	1.1	8,637	0.01%
2020/02/03	0	72.80	0	0.00	72.80	0	8,920	0.00%
2020/01/31	3	74.96	0	0.00	74.60	3	8,719	0.03%
2020/01/30	0.1	74.20	0	0.00	74.10	0.1	8,623	0.00%
2020/01/20	1.4	79.00	0	0.00	79.00	1.4	8,516	0.02%
2020/01/17	1	79.00	0	0.00	79.30	1	8,578	0.01%
2020/01/16	8.1	79.00	1	78.70	79.30	7.1	8,546	0.08%
2020/01/15	0	80.80	0	0.00	81.10	0	8,523	0.00%
2020/01/14	2	80.90	0	0.00	81.20	2	8,463	0.02%
2020/01/13	0	0.00	1	80.50	80.70	-1	8,442	-0.01%
2020/01/10	0	79.30	0	0.00	79.60	0	8,495	0.00%
2020/01/09	1	79.60	3	79.37	79.80	-2	8,521	-0.02%
2020/01/08	3.1	77.99	0	0.00	77.40	3.1	8,510	0.04%
2020/01/07	0.1	78.70	0	0.00	78.70	0.1	8,542	0.00%
2020/01/06	2	78.75	0	0.00	78.70	2	8,755	0.02%
2020/01/03	1.1	81.99	0	0.00	81.80	1.1	8,582	0.01%
2020/01/02	1.2	82.61	0	0.00	82.80	1.2	8,527	0.01%
2019/12/31	1.1	83.30	0	0.00	83.20	1.1	8,480	0.01%
2019/12/26	1	83.80	1	83.10	83.50	0	8,570	0.00%
2019/12/25	1	84.00	0	0.00	83.90	1	8,771	0.01%
2019/12/24	0	0.00	1	84.90	84.80	-1	8,826	-0.01%
2019/12/23	1	84.70	1	85.00	85.40	0	8,875	0.00%
2019/12/20	1	84.00	0	0.00	84.60	1	8,966	0.01%
2019/12/17	1	84.50	1	84.50	85.00	0	8,897	0.00%
2019/12/16	0	0.00	5	84.94	84.10	-5	8,840	-0.06%
2019/12/13	10	85.70	8.5	85.89	85.20	1.5	8,802	0.02%
2019/12/12	14	82.52	25	82.00	84.60	-11	8,463	-0.13%
2019/12/11	0	0.00	10	80.10	80.40	-10	8,097	-0.12%
2019/12/10	20	80.30	1	80.00	80.10	19	8,112	0.23%
2019/12/09	1	80.20	1	80.20	80.00	0	8,131	0.00%
2019/12/06	7	80.69	8	81.46	79.70	-1	8,083	-0.01%
2019/11/29	1	75.20	2	76.05	75.60	-1	7,862	-0.01%
2019/11/25	1	77.60	0	0.00	77.00	1	7,680	0.01%
2019/11/22	0	0.00	1	78.00	77.80	-1	7,778	-0.01%
2019/11/21	1	77.40	0	0.00	77.60	1	7,774	0.01%
2019/11/19	0	0.00	1	79.10	79.00	-1	7,789	-0.01%
2019/11/18	1	78.20	0	0.00	79.70	1	7,801	0.01%
2019/11/15	1	78.40	1	78.90	78.20	0	7,873	0.00%
2019/11/14	0	0.00	1	77.60	78.00	-1	7,949	-0.01%
2019/11/12	1	78.20	0	0.00	78.30	1	8,045	0.01%
2019/11/04	0	0.00	4	80.68	80.50	-4	8,371	-0.05%
2019/11/01	0	0.00	1	80.00	80.00	-1	8,352	-0.01%
2019/10/31	6	80.23	6	79.93	79.50	0	8,472	0.00%
2019/10/30	0	0.00	1	77.70	77.60	-1	8,159	-0.01%
2019/10/29	0	0.00	1	78.40	78.30	-1	8,188	-0.01%
2019/10/28	2	78.05	0	0.00	78.10	2	8,187	0.02%
2019/10/25	1	79.50	1	79.00	79.40	0	8,106	0.00%
2019/10/23	1	78.40	1	78.70	78.60	0	8,067	0.00%
2019/10/18	1	78.00	1	77.30	78.00	0	8,128	0.00%
2019/10/15	3	77.00	0	0.00	76.80	3	8,254	0.04%
2019/10/14	1	74.50	3	75.87	76.80	-2	8,264	-0.02%
2019/10/09	1	72.80	2	73.15	72.40	-1	8,101	-0.01%
2019/10/08	2	74.15	3	74.10	74.00	-1	8,099	-0.01%
2019/10/04	2	73.00	0	0.00	72.80	2	8,355	0.02%
2019/10/03	1	71.60	0	0.00	72.30	1	8,300	0.01%
2019/10/02	0	0.00	2	72.80	73.30	-2	8,296	-0.02%
2019/10/01	1	72.20	6	73.32	73.50	-5	8,350	-0.06%
2019/09/25	3	71.50	0	0.00	71.30	3	8,390	0.04%
2019/09/23	0	0.00	1	73.50	73.10	-1	8,466	-0.01%
2019/09/18	0	0.00	1	73.10	73.00	-1	8,527	-0.01%
2019/09/17	0	0.00	1	73.00	73.10	-1	8,568	-0.01%
2019/09/12	0	0.00	1	72.10	72.00	-1	8,641	-0.01%
2019/09/10	1	70.30	0	0.00	70.70	1	8,845	0.01%
2019/09/05	2	71.25	2	71.90	72.00	0	8,908	0.00%
2019/09/04	1	70.30	2	71.15	71.30	-1	8,789	-0.01%
2019/09/03	2	70.10	0	0.00	69.50	2	8,737	0.02%
2019/09/02	1	70.60	4	71.38	71.50	-3	8,712	-0.03%
2019/08/30	4	70.83	3	71.47	71.40	1	8,733	0.01%
2019/08/28	1	68.60	1	69.00	69.00	0	8,764	0.00%
2019/08/27	0	0.00	2	68.70	69.00	-2	8,869	-0.02%
2019/08/26	1	68.90	0	0.00	68.40	1	8,972	0.01%
2019/08/23	3	70.57	3	70.87	70.70	0	9,005	0.00%
2019/08/22	2	70.00	4	70.48	70.70	-2	9,030	-0.02%
2019/08/21	0	0.00	1	70.00	69.30	-1	9,194	-0.01%
2019/08/20	0	0.00	5	68.90	69.30	-5	9,215	-0.05%
2019/08/19	0	0.00	1	69.00	68.70	-1	9,189	-0.01%
2019/08/15	1	67.00	2	66.80	67.00	-1	9,413	-0.01%
2019/08/13	0	0.00	1	66.70	66.60	-1	9,528	-0.01%
2019/08/07	0	0.00	1	69.10	68.80	-1	9,495	-0.01%
2019/08/06	1	67.60	1	67.20	68.30	0	9,502	0.00%
2019/08/05	1	68.50	0	0.00	68.80	1	9,329	0.01%
2019/08/02	2.5	68.24	0	0.00	68.80	2.5	9,263	0.03%
2019/08/01	1	69.60	0	0.00	69.40	1	9,148	0.01%
2019/07/29	0	0.00	2	70.10	69.90	-2	9,121	-0.02%
2019/07/26	1	69.10	0	0.00	69.60	1	9,208	0.01%
2019/07/24	1	70.90	0	0.00	70.90	1	9,355	0.01%
2019/07/23	0	0.00	1	71.00	71.00	-1	9,462	-0.01%
2019/07/22	0	0.00	1	70.50	70.50	-1	9,449	-0.01%
2019/07/19	1	70.60	2	69.95	70.40	-1	9,486	-0.01%
2019/07/17	1	67.00	0	0.00	67.50	1	9,487	0.01%
2019/07/15	0	0.00	1	69.30	69.10	-1	9,449	-0.01%
2019/07/12	6	67.83	5	68.00	67.50	1	9,592	0.01%
2019/07/11	1	68.00	3	68.33	68.40	-2	10,008	-0.02%
2019/07/10	0	0.00	2	66.15	66.10	-2	9,776	-0.02%
2019/07/08	1	65.20	0	0.00	64.50	1	9,752	0.01%
2019/07/05	0	0.00	1	66.60	66.20	-1	9,730	-0.01%
2019/07/04	1	67.00	0	0.00	65.30	1	9,683	0.01%
2019/07/02	1	64.60	2	65.30	64.60	-1	9,582	-0.01%
2019/07/01	4	66.78	4	65.80	66.10	0	9,615	0.00%
2019/06/28	2	62.00	0	0.00	61.50	2	9,809	0.02%
2019/06/27	0	0.00	1	62.20	62.80	-1	9,949	-0.01%
2019/06/25	1	62.10	0	0.00	61.30	1	9,956	0.01%
2019/06/24	1	62.60	0	0.00	63.00	1	10,142	0.01%
2019/06/21	1	63.00	3	63.00	63.20	-2	10,262	-0.02%
2019/06/20	14	62.38	13	62.92	62.50	1	10,219	0.01%
2019/06/19	1	59.50	5	61.44	62.30	-4	10,393	-0.04%
2019/06/12	1	60.50	0	0.00	60.50	1	10,412	0.01%
2019/06/10	0	0.00	1	60.00	59.90	-1	10,344	-0.01%
2019/06/06	1	59.30	0	0.00	58.70	1	10,348	0.01%
2019/06/05	1	60.00	0	0.00	60.00	1	10,363	0.01%
2019/06/04	1	59.00	0	0.00	59.00	1	10,403	0.01%
2019/06/03	0	0.00	1	60.10	60.00	-1	10,359	-0.01%
2019/05/31	0	0.00	1	59.70	59.80	-1	10,322	-0.01%
2019/05/23	3	59.47	0	0.00	58.30	3	10,236	0.03%
2019/05/16	0	68.20	3	69.10	68.50	-3	9,537	-0.03%
2019/05/03	1	70.70	3	71.77	72.00	-2	9,211	-0.02%
2019/04/29	3	72.30	1	71.60	71.60	2	8,846	0.02%
2019/04/26	0	0.00	0.1	72.70	73.10	-0.1	8,692	0.00%
2019/04/25	0	0.00	1	74.30	73.60	-1	8,641	-0.01%
2019/04/24	1	73.00	0	0.00	73.10	1	8,561	0.01%
2019/04/18	3	75.33	1	74.50	74.10	2	8,182	0.02%
2019/04/17	2	75.80	10	74.83	75.20	-8	8,000	-0.10%
2019/04/15	0	0.00	2	70.60	71.00	-2	7,643	-0.03%
2019/04/11	0	0.00	1	71.70	71.40	-1	7,774	-0.01%
2019/04/10	0	0.00	2	71.30	71.80	-2	7,888	-0.03%
2019/04/03	0	0.00	1	71.00	70.80	-1	7,723	-0.01%
2019/04/02	9	70.44	7	71.06	70.60	2	7,607	0.03%
2019/03/29	0	0.00	1	67.00	67.50	-1	7,033	-0.01%
2019/03/28	1	68.20	1	67.40	67.70	0	7,034	0.00%
2019/03/27	1	68.10	1	69.50	68.40	0	7,012	0.00%
2019/03/26	1	66.40	2	67.05	67.50	-1	6,729	-0.01%
2019/03/22	0	0.00	10	65.90	65.90	-10	6,510	-0.15%
2019/03/08	0	0.00	1	63.00	63.50	-1	6,254	-0.02%
2019/03/05	0.5	63.40	0	0.00	63.50	0.5	6,669	0.01%
2019/03/04	1	62.20	0	0.00	63.80	1	6,652	0.02%
2019/02/27	2	63.15	2	63.40	62.90	0	6,563	0.00%
2019/02/26	15	64.83	3	64.87	64.50	12	6,364	0.19%
2019/02/25	0	0.00	2	60.20	62.00	-2	6,185	-0.03%
2019/02/21	2	59.50	0	0.00	59.90	2	6,438	0.03%
2019/02/20	0	0.00	9	60.00	60.40	-9	6,453	-0.14%
2019/02/12	0	0.00	2	60.30	60.30	-2	6,620	-0.03%
2019/02/11	0	0.00	30	58.60	58.80	-30	6,641	-0.45%
2019/01/17	10	58.80	0	0.00	58.10	10	6,967	0.14%
2019/01/15	0.5	58.40	2	58.40	58.60	-1.5	7,036	-0.02%
2019/01/07	1	55.10	0	0.00	55.00	1	7,232	0.01%
2018/12/27	0	0.00	1	58.10	57.90	-1	7,546	-0.01%
2018/12/26	0	0.00	10	57.80	57.00	-10	7,610	-0.13%
2018/12/25	1	57.60	0	0.00	57.30	1	7,673	0.01%
2018/12/18	30	60.10	0	0.00	59.80	30	7,823	0.38%
2018/12/13	0	0.00	40	60.48	60.50	-40	7,921	-0.50%
2018/12/07	40	60.30	0	0.00	60.20	40	7,943	0.50%
2018/12/06	2	60.40	0	0.00	59.70	2	7,958	0.03%
2018/12/05	0	0.00	2	62.70	62.80	-2	7,815	-0.03%
2018/12/03	0	0.00	2	64.55	64.50	-2	7,809	-0.03%
2018/11/29	1	62.00	24	63.64	62.00	-23	7,506	-0.31%
2018/11/28	24	59.51	8	61.70	62.50	16	7,288	0.22%
2018/11/26	0	0.00	1	57.80	57.40	-1	7,023	-0.01%
2018/11/22	3	56.50	1	56.70	56.50	2	6,958	0.03%
2018/11/21	2	56.55	0	0.00	56.60	2	6,904	0.03%
2018/11/15	2	59.50	2	59.60	59.50	0	6,510	0.00%
2018/11/09	5	60.70	0	0.00	60.60	5	6,359	0.08%
2018/11/08	0	0.00	5	61.90	61.80	-5	6,433	-0.08%
2018/11/06	3	61.50	2	61.20	61.60	1	6,501	0.02%
2018/11/05	1	61.40	0	0.00	62.40	1	6,529	0.02%
2018/11/02	4	63.30	4	62.70	62.60	0	6,580	0.00%
2018/11/01	4	62.10	4	62.40	62.60	0	6,624	0.00%
2018/10/31	2	61.00	2	61.50	62.40	0	6,676	0.00%
2018/10/30	1	61.30	1	61.50	61.30	0	6,563	0.00%
2018/10/26	0	0.00	1.3	61.78	61.70	-1.3	6,544	-0.02%
2018/10/19	7	61.23	0	0.00	62.40	7	7,181	0.10%
2018/10/17	1	65.00	5	64.90	65.00	-4	7,089	-0.06%
2018/10/15	2	63.90	2	63.70	63.30	0	7,290	0.00%
2018/10/12	4	62.50	8	62.69	63.70	-4	7,249	-0.06%
2018/10/11	8	62.61	13	63.10	61.80	-5	7,236	-0.07%
2018/10/09	2	69.80	0	0.00	68.60	2	6,846	0.03%
2018/10/08	2	69.80	2	70.00	69.70	0	6,754	0.00%
2018/10/05	4.5	71.89	0	0.00	70.70	4.5	6,736	0.07%
2018/10/04	4	73.70	0	0.00	73.10	4	6,728	0.06%
2018/10/03	9	75.62	0	0.00	75.40	9	6,665	0.14%
2018/10/02	8	74.89	0	0.00	74.90	8	6,633	0.12%
2018/10/01	11	75.73	2	75.50	74.90	9	6,591	0.14%
2018/09/21	0	0.00	1	74.00	73.50	-1	6,571	-0.02%
2018/09/13	1	70.20	0	0.00	71.40	1	6,778	0.01%
2018/09/07	1	71.70	0	0.00	71.70	1	7,293	0.01%
2018/09/06	3	73.37	0	0.00	72.50	3	7,379	0.04%
2018/09/04	1	73.80	0	0.00	73.90	1	7,585	0.01%
2018/08/21	0	0.00	1	73.20	73.00	-1	8,299	-0.01%
2018/08/17	0	0.00	1	73.90	73.70	-1	8,291	-0.01%
2018/08/15	1	72.90	1	73.60	73.10	0	8,316	0.00%
2018/08/14	0	0.00	0.6	74.80	74.90	-0.6	8,290	-0.01%
2018/08/10	1	76.20	2	76.20	76.70	-1	8,256	-0.01%
2018/08/09	0	0.00	1	78.40	78.50	-1	8,283	-0.01%
2018/08/08	0	0.00	30	78.37	78.40	-30	8,252	-0.36%
2018/08/07	0	0.00	2.5	77.44	77.40	-2.5	8,249	-0.03%
2018/08/02	2	76.60	2	77.90	76.60	0	8,462	0.00%
2018/08/01	0	0.00	1	77.90	78.00	-1	8,496	-0.01%
2018/07/31	1	76.80	0	0.00	78.40	1	8,534	0.01%
2018/07/30	3	78.53	4	78.75	78.50	-1	8,504	-0.01%
2018/07/27	0	0.00	2	73.70	74.60	-2	8,500	-0.02%
2018/07/24	0	0.00	8	69.80	70.70	-8	9,593	-0.08%
2018/07/23	1	69.80	0	0.00	70.00	1	9,653	0.01%
2018/07/20	3	70.23	0	0.00	70.60	3	9,641	0.03%
2018/07/19	0	0.00	2	73.30	72.30	-2	9,586	-0.02%
2018/07/16	1	71.60	0	0.00	71.10	1	9,732	0.01%
2018/07/09	0.5	70.00	0	0.00	70.00	0.5	10,147	0.00%
2018/07/06	0	0.00	1	68.70	68.80	-1	10,266	-0.01%
2018/06/29	2	70.90	0	0.00	71.60	2	10,718	0.02%
2018/06/25	1	72.60	0	0.00	72.40	1	10,955	0.01%
2018/06/21	1.1	72.51	0	0.00	72.60	1.1	11,187	0.01%
2018/06/20	0.1	72.40	0	0.00	72.10	0.1	11,268	0.00%
2018/06/12	2	75.00	2	75.40	75.60	0	10,907	0.00%
2018/06/11	3	76.20	2	76.25	76.10	1	10,767	0.01%
2018/06/07	4	78.73	0	0.00	78.40	4	10,951	0.04%
2018/06/06	0	0.00	5	77.80	77.60	-5	10,931	-0.05%
2018/06/04	1	76.10	0	0.00	76.80	1	11,302	0.01%
2018/06/01	3	75.60	0	0.00	76.00	3	11,445	0.03%
2018/05/31	2	75.35	1	75.80	76.00	1	11,693	0.01%
2018/05/30	3	75.73	1	77.40	75.30	2	11,569	0.02%
2018/05/28	2	78.20	0	0.00	78.20	2	11,864	0.02%
2018/05/24	1	78.10	1	78.50	78.10	0	12,755	0.00%
2018/05/21	0	0.00	0.2	79.60	79.80	-0.2	14,317	0.00%
2018/05/18	1	79.30	1	79.40	78.70	0	14,837	0.00%
2018/05/17	0	0.00	2	78.70	77.80	-2	15,587	-0.01%
2018/05/14	1	80.00	0	0.00	79.80	1	18,193	0.01%
2018/05/11	0	0.00	1	80.10	79.80	-1	19,498	-0.01%
2018/05/09	1	77.50	1	77.00	77.20	0	22,340	0.00%
2018/05/08	2.5	77.84	3	77.90	77.70	-0.5	24,370	0.00%
2018/05/04	13	80.21	11	79.72	80.20	2	29,040	0.01%
2018/05/02	18	77.66	15	77.77	75.70	3	36,334	0.01%
2018/04/30	7	81.16	8	81.45	80.30	-1	38,764	0.00%