日月光投控 (3711)-凱基-東勢券商分點個股進出

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
156.0
漲跌
▼2.0
漲幅
-1.27%
成交量
9,876張
產業
上市半導體類股
1704人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

日月光投控 (3711)籌碼相關－凱基-東勢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東勢券商分點個股進出
凱基-東勢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	6	157.00	156.00	-6	17,096	-0.04%
2024/12/10	0	0.00	26	158.50	158.00	-26	17,122	-0.15%
2024/12/09	2	160.00	0	0.00	160.00	2	17,133	0.01%
2024/12/06	26	158.50	9	160.89	159.50	17	17,229	0.10%
2024/12/05	0	0.00	5	158.00	157.50	-5	17,040	-0.03%
2024/12/04	5	155.50	1	158.00	158.00	4	16,898	0.02%
2024/12/03	0	0.00	14	155.25	155.00	-14	16,937	-0.08%
2024/12/02	0	0.00	7.2	153.29	154.50	-7.2	16,757	-0.04%
2024/11/29	0	0.00	2	152.00	151.50	-2	16,722	-0.01%
2024/11/28	3	147.50	0	0.00	147.00	3	16,745	0.02%
2024/11/25	6	158.00	0	0.00	156.00	6	16,596	0.04%
2024/11/22	8	156.50	7	157.14	156.50	1	16,627	0.01%
2024/11/21	3	153.00	1	151.50	153.50	2	16,684	0.01%
2024/11/20	4	156.00	2	156.00	155.00	2	16,681	0.01%
2024/11/19	2	153.50	0.3	155.50	154.50	1.7	16,668	0.01%
2024/11/18	2	152.00	0	0.00	151.50	2	16,422	0.01%
2024/11/15	0	0.00	1	158.00	155.00	-1	16,326	-0.01%
2024/11/14	2	154.50	0	0.00	154.00	2	16,224	0.01%
2024/11/13	4	159.00	3	161.50	157.00	1	16,166	0.01%
2024/11/08	11	158.73	12	157.17	155.50	-1	16,223	-0.01%
2024/11/07	1	157.50	3.1	156.18	156.00	-2.1	16,379	-0.01%
2024/11/06	7	151.93	0.3	153.00	152.00	6.7	16,491	0.04%
2024/11/05	8	149.19	0	0.00	150.00	8	16,719	0.05%
2024/11/04	2	153.25	4	153.00	152.50	-2	16,910	-0.01%
2024/11/01	6.3	148.08	0	0.00	154.00	6.3	17,210	0.04%
2024/10/30	0	0.00	2	157.50	157.00	-2	17,142	-0.01%
2024/10/29	4	157.38	0	0.00	158.50	4	17,163	0.02%
2024/10/25	0	0.00	0.1	161.00	162.00	-0.1	17,371	0.00%
2024/10/24	2	161.00	1	161.00	159.00	1	17,585	0.01%
2024/10/23	1	161.50	0	0.00	161.50	1	18,232	0.01%
2024/10/22	1	162.50	1	163.50	164.00	0	18,330	0.00%
2024/10/21	0	0.00	1	162.00	161.50	-1	18,445	-0.01%
2024/10/18	0	0.00	8	170.94	163.50	-8	18,603	-0.04%
2024/10/17	2.1	164.95	1	165.00	165.50	1.1	18,420	0.01%
2024/10/16	3.4	165.85	1	167.00	165.00	2.4	18,617	0.01%
2024/10/15	4	163.63	17.2	165.17	168.50	-13.2	18,292	-0.07%
2024/10/14	2.1	157.97	2	159.00	158.00	0.1	18,007	0.00%
2024/10/11	3	155.33	2	156.00	155.00	1	18,483	0.01%
2024/10/09	5	153.50	1	153.50	154.00	4	18,715	0.02%
2024/10/08	0.1	152.54	0	0.00	153.00	0.1	18,777	0.00%
2024/10/07	0	155.00	0	0.00	155.00	0	19,017	0.00%
2024/10/01	0	0.00	1	153.50	151.50	-1	18,783	-0.01%
2024/09/30	3.1	153.18	0	0.00	151.00	3.1	18,793	0.02%
2024/09/27	3	160.49	0	0.00	159.00	3	18,716	0.02%
2024/09/26	1	159.50	8.1	161.22	162.50	-7.1	18,683	-0.04%
2024/09/25	2	157.00	3.2	157.16	158.50	-1.2	18,619	-0.01%
2024/09/24	1	155.00	0	0.00	157.00	1	18,502	0.01%
2024/09/23	0	0.00	3	156.33	157.00	-3	18,399	-0.02%
2024/09/20	3	154.00	11.1	153.73	154.50	-8.1	18,360	-0.04%
2024/09/19	3.2	150.05	0	0.00	152.00	3.2	18,094	0.02%
2024/09/18	3	153.17	4	152.25	152.50	-1	17,862	-0.01%
2024/09/16	2	153.50	5.6	153.73	154.00	-3.6	17,626	-0.02%
2024/09/13	1	147.50	0	0.00	147.00	1	17,421	0.01%
2024/09/12	10	148.00	3	148.33	147.50	7	17,578	0.04%
2024/09/11	1	141.51	0	0.00	142.00	1	17,538	0.01%
2024/09/10	2	143.50	0	0.00	144.50	2	17,489	0.01%
2024/09/09	3	142.00	0	0.00	142.00	3	17,437	0.02%
2024/09/04	3	145.50	0	0.00	143.50	3	17,477	0.02%
2024/09/03	1	152.50	1	152.00	151.50	0	17,259	0.00%
2024/09/02	1	154.49	0.4	152.50	153.00	0.6	17,333	0.00%
2024/08/29	1	152.00	0	0.00	152.00	1	17,401	0.01%
2024/08/28	2	151.50	0.1	152.50	152.00	1.9	17,438	0.01%
2024/08/26	2	148.50	2	148.50	148.00	0	17,942	0.00%
2024/08/23	2	149.50	0	0.00	150.50	2	17,886	0.01%
2024/08/22	5.1	149.72	0	0.00	150.00	5.1	17,786	0.03%
2024/08/21	1	152.00	2	152.75	152.50	-1	17,831	-0.01%
2024/08/20	1	155.00	0	0.00	155.00	1	17,751	0.01%
2024/08/19	2	153.25	2	153.50	154.00	0	17,867	0.00%
2024/08/16	4	155.00	4	154.75	153.50	0	17,810	0.00%
2024/08/15	2	151.75	1	153.00	151.00	1	17,706	0.01%
2024/08/14	1	156.01	1	156.50	156.00	0	17,529	0.00%
2024/08/13	0	0.00	1	149.50	149.00	-1	17,262	-0.01%
2024/08/12	1	146.50	1	148.50	148.50	0	17,198	0.00%
2024/08/09	0	0.00	7	146.14	145.50	-7	17,049	-0.04%
2024/08/08	8	137.75	1	139.00	138.00	7	16,801	0.04%
2024/08/07	1.1	142.62	1	143.00	145.50	0.1	16,624	0.00%
2024/08/06	2	132.50	2.1	136.45	137.50	-0.1	16,422	0.00%
2024/08/05	3	131.50	1	131.50	130.00	2	16,083	0.01%
2024/08/02	4	147.50	0	0.00	143.50	4	15,736	0.03%
2024/08/01	3	153.17	3	153.33	153.50	0	15,465	0.00%
2024/07/31	3	150.00	0	0.00	150.00	3	15,372	0.02%
2024/07/30	1	155.00	4	152.25	155.50	-3	15,203	-0.02%
2024/07/29	1	153.00	2	154.50	153.50	-1	15,140	-0.01%
2024/07/26	12.2	155.63	9	155.50	155.50	3.2	14,961	0.02%
2024/07/23	4	171.00	5	174.10	172.50	-1	14,317	-0.01%
2024/07/22	6.1	164.27	0	0.00	164.00	6.1	14,249	0.04%
2024/07/19	2.1	170.48	2	168.50	171.00	0.1	14,119	0.00%
2024/07/18	13	174.62	4	177.13	176.00	9	13,888	0.06%
2024/07/17	1	176.50	3	177.50	182.50	-2	13,690	-0.01%
2024/07/16	1	179.00	0	0.00	179.00	1	13,505	0.01%
2024/07/15	2	177.52	0	0.00	179.50	2	13,869	0.01%
2024/07/12	18.3	179.37	2	181.50	177.50	16.3	13,899	0.12%
2024/07/11	3	187.33	1.1	186.74	193.50	2	13,354	0.01%
2024/07/10	4	179.75	0.5	178.20	179.50	3.5	13,278	0.03%
2024/07/09	1	177.07	3	178.50	180.00	-2	13,307	-0.01%
2024/07/08	5.5	169.98	0	0.00	172.50	5.5	13,130	0.04%
2024/07/05	2	166.25	0	0.00	168.50	2	13,208	0.02%
2024/07/04	0	0.00	3	165.00	166.00	-3	13,382	-0.02%
2024/07/03	5	159.90	2	162.50	160.50	3	13,404	0.02%
2024/07/02	1	159.02	0	0.00	159.00	1	13,387	0.01%
2024/06/28	0	169.50	0	0.00	168.50	0	13,141	0.00%
2024/06/24	0.1	173.00	0	0.00	172.50	0.1	13,557	0.00%
2024/06/21	2	174.50	0	0.00	174.50	2	13,558	0.01%
2024/06/20	0	0.00	0.3	179.00	178.00	-0.3	13,479	0.00%
2024/06/19	3	178.33	3.2	178.42	179.00	-0.2	13,510	0.00%
2024/06/18	0.5	170.50	0	0.00	171.00	0.5	13,476	0.00%
2024/06/14	1	164.00	3	164.00	166.00	-2	13,685	-0.01%
2024/06/13	1	164.00	0	0.00	164.00	1	13,837	0.01%
2024/06/06	0.1	159.50	0	0.00	160.00	0.1	14,415	0.00%
2024/05/30	0.1	159.00	0	0.00	158.50	0.1	15,906	0.00%
2024/05/28	1	166.00	1	164.00	164.00	0	15,854	0.00%
2024/05/27	0	0.00	2	164.50	165.50	-2	15,897	-0.01%
2024/05/23	0	0.00	2	161.00	161.50	-2	15,761	-0.01%
2024/05/22	0	0.00	3	155.33	155.50	-3	15,709	-0.02%
2024/05/21	0	153.33	0	0.00	154.00	0	15,712	0.00%
2024/05/16	0	151.50	4	150.50	150.00	-4	15,733	-0.03%
2024/05/15	0	0.00	2	153.00	151.00	-2	15,934	-0.01%
2024/05/10	0	0.00	16	152.78	151.50	-16	16,159	-0.10%
2024/05/08	0	150.00	0	0.00	150.50	0	16,125	0.00%
2024/05/07	2	150.76	0	0.00	151.00	2	16,059	0.01%
2024/05/06	5	148.60	1.2	147.50	148.00	3.8	15,944	0.02%
2024/05/03	2	148.00	0	0.00	148.00	2	15,890	0.01%
2024/05/02	1	144.50	0	0.00	144.50	1	15,863	0.01%
2024/04/30	1	148.00	0	0.00	148.00	1	15,687	0.01%
2024/04/29	1	143.50	1	147.00	147.00	0	15,651	0.00%
2024/04/26	2	143.50	2	143.00	142.50	0	15,766	0.00%
2024/04/24	2	148.50	0	0.00	148.00	2	15,903	0.01%
2024/04/23	1	147.00	0	0.00	145.00	1	15,923	0.01%
2024/04/19	16	144.75	0	0.00	146.00	16	15,731	0.10%
2024/04/18	5	152.00	0	0.00	151.00	5	15,212	0.03%
2024/04/17	0	155.50	0	0.00	156.00	0	14,996	0.00%
2024/04/16	1	153.00	1.5	153.17	153.00	-0.5	14,969	0.00%
2024/04/15	0	0.00	1	158.50	160.00	-1	14,828	-0.01%
2024/04/12	3	159.33	3	160.00	160.50	0	14,705	0.00%
2024/04/11	0	0.00	1.6	158.19	159.00	-1.6	14,657	-0.01%
2024/04/10	0	158.50	0	0.00	158.50	0	14,551	0.00%
2024/04/09	2	154.00	2	153.75	156.00	0	14,659	0.00%
2024/04/08	0	0.00	2	153.00	153.00	-2	14,652	-0.01%
2024/04/03	0	0.00	1	153.50	154.50	-1	14,578	-0.01%
2024/04/02	1	152.00	1	155.00	153.50	0	14,453	0.00%
2024/04/01	2	154.50	0	0.00	150.00	2	14,286	0.01%
2024/03/29	1.1	155.18	2	156.75	161.00	-0.9	13,941	-0.01%
2024/03/28	2	154.00	4	154.13	155.00	-2	13,494	-0.01%
2024/03/27	5	154.10	0	0.00	154.00	5	13,384	0.04%
2024/03/25	1	158.00	2	156.00	157.50	-1	13,340	-0.01%
2024/03/22	0.5	158.50	0	0.00	159.00	0.5	13,323	0.00%
2024/03/20	0	0.00	2	157.75	156.50	-2	13,282	-0.02%
2024/03/19	1	158.00	0	0.00	160.00	1	13,259	0.01%
2024/03/15	0.1	154.50	0	0.00	153.00	0.1	12,944	0.00%
2024/03/14	0.1	154.00	0	0.00	154.00	0.1	12,704	0.00%
2024/03/13	0	158.50	0	0.00	158.50	0	12,692	0.00%
2024/03/12	0	157.50	0	0.00	157.50	0	12,545	0.00%
2024/03/11	0	0.00	2.1	152.55	154.00	-2.1	12,451	-0.02%
2024/03/08	10	172.75	9	168.17	159.50	1	12,209	0.01%
2024/03/07	2.3	154.48	1	156.64	163.50	1.3	11,149	0.01%
2024/03/06	0	0.00	10	147.50	149.00	-10	10,595	-0.09%
2024/03/05	0.2	143.00	12	143.88	144.50	-11.8	10,633	-0.11%
2024/03/04	0	0.00	1	142.50	141.50	-1	10,639	-0.01%
2024/03/01	1	138.00	0	0.00	138.00	1	10,599	0.01%
2024/02/23	0.1	140.00	1	141.50	141.50	-0.9	10,443	-0.01%
2024/02/22	1	139.00	0	0.00	138.50	1	10,550	0.01%
2024/02/21	0	0.00	1	137.50	137.50	-1	10,523	-0.01%
2024/02/20	0.1	136.50	0	0.00	137.00	0.1	10,534	0.00%
2024/02/19	0.1	136.00	0.1	137.50	136.00	0	10,552	0.00%
2024/02/16	0.2	140.25	1	142.50	137.00	-0.8	10,799	-0.01%
2024/02/15	0	0.00	2	135.50	135.50	-2	10,676	-0.02%
2024/02/02	4.1	130.12	0	0.00	129.50	4.1	10,754	0.04%
2024/01/29	0	0.00	1	136.50	137.00	-1	10,540	-0.01%
2024/01/26	0.2	136.25	0	0.00	137.00	0.2	10,641	0.00%
2024/01/25	0	0.00	1.2	136.08	137.00	-1.2	10,680	-0.01%
2024/01/24	0	0.00	3	133.67	134.00	-3	10,666	-0.03%
2024/01/22	1.1	132.00	14	133.86	134.50	-12.9	10,895	-0.12%
2024/01/19	3	130.50	0	0.00	131.00	3	10,843	0.03%
2024/01/16	0.1	124.50	0	0.00	125.50	0.1	10,745	0.00%
2024/01/12	0	0.00	0.5	125.50	126.00	-0.5	10,964	0.00%
2024/01/11	0	0.00	0.4	125.50	125.50	-0.4	11,097	0.00%
2024/01/10	0.3	124.50	0	0.00	126.50	0.3	11,322	0.00%
2024/01/08	0.2	126.00	1	125.50	126.00	-0.8	11,319	-0.01%
2024/01/04	1	127.00	0	0.00	127.00	1	11,415	0.01%
2024/01/03	1.4	125.78	0	0.00	126.50	1.4	11,651	0.01%
2024/01/02	0.1	133.00	0	0.00	133.50	0.1	11,332	0.00%
2023/12/28	0	0.00	1	135.00	135.50	-1	11,296	-0.01%
2023/12/27	0.2	133.00	0	0.00	133.50	0.2	11,260	0.00%
2023/12/26	0.1	132.00	0	0.00	132.50	0.1	11,230	0.00%
2023/12/25	1	130.50	0	0.00	131.00	1	11,265	0.01%
2023/12/22	0.1	130.00	0	0.00	131.50	0.1	11,380	0.00%
2023/12/15	0	0.00	1	133.00	131.00	-1	11,408	-0.01%
2023/12/14	0	0.00	5	133.00	133.50	-5	11,256	-0.04%
2023/12/11	0.1	130.00	0	0.00	131.00	0.1	11,329	0.00%
2023/12/08	0	0.00	2	129.00	129.50	-2	11,510	-0.02%
2023/12/07	0	0.00	2	128.00	126.50	-2	11,493	-0.02%
2023/12/01	0	0.00	1	128.50	128.00	-1	11,645	-0.01%
2023/11/29	1	127.00	0	0.00	127.00	1	11,473	0.01%
2023/11/22	0	0.00	7	126.00	126.50	-7	12,330	-0.06%
2023/11/21	7	127.50	1	128.00	127.00	6	12,850	0.05%
2023/11/16	0	0.00	2	125.00	125.00	-2	12,730	-0.02%
2023/11/15	0	0.00	3.6	125.93	126.00	-3.6	12,641	-0.03%
2023/11/14	0	0.00	26	123.79	123.50	-26	12,410	-0.21%
2023/11/13	9	122.33	18	122.31	122.50	-9	12,429	-0.07%
2023/11/10	0	0.00	2	118.00	117.50	-2	12,190	-0.02%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/06	0	0.00	2	118.00	118.50	-2	12,489	-0.02%
2023/11/03	0	0.00	1	116.50	117.50	-1	12,445	-0.01%
2023/11/02	0	0.00	2	116.00	116.00	-2	12,453	-0.02%
2023/11/01	0	114.00	0	0.00	114.50	0	12,399	0.00%
2023/10/30	2	112.50	0	0.00	112.00	2	12,676	0.02%
2023/10/26	2.2	112.46	1	113.50	112.00	1.2	12,896	0.01%
2023/10/25	1	113.00	1	113.50	114.00	0	13,077	0.00%
2023/10/20	0	0.00	2	117.50	118.50	-2	13,087	-0.02%
2023/10/18	0	0.00	1	117.00	116.00	-1	13,025	-0.01%
2023/10/11	1	115.50	4.5	115.00	115.50	-3.5	13,384	-0.03%
2023/10/06	1	110.50	5	110.50	110.50	-4	13,242	-0.03%
2023/10/04	1	109.00	1	109.00	109.50	0	13,557	0.00%
2023/10/02	6	111.08	0	0.00	111.00	6	13,965	0.04%
2023/09/28	0	0.00	1	109.50	109.50	-1	14,153	-0.01%
2023/09/26	2	109.25	0	0.00	109.00	2	14,309	0.01%
2023/09/25	0	0.00	0.5	112.50	112.50	-0.5	14,371	0.00%
2023/09/22	2	112.00	0	0.00	112.00	2	14,828	0.01%
2023/09/18	1	114.50	0	0.00	113.50	1	15,793	0.01%
2023/09/15	0	116.50	0	0.00	116.00	0	15,839	0.00%
2023/09/14	0	0.00	0.3	115.00	115.50	-0.3	15,763	0.00%
2023/09/08	1	115.00	0	0.00	116.50	1	15,680	0.01%
2023/09/07	0	0.00	2	119.00	118.50	-2	15,829	-0.01%
2023/09/06	0	119.00	1.4	119.00	118.00	-1.4	15,997	-0.01%
2023/08/31	2	117.75	0	0.00	118.00	2	17,476	0.01%
2023/08/30	0	0.00	2	119.00	120.00	-2	17,535	-0.01%
2023/08/29	1	118.50	0	0.00	117.50	1	17,833	0.01%
2023/08/28	4	120.00	2.3	120.57	119.00	1.7	17,724	0.01%
2023/08/25	0	0.00	4	117.25	116.50	-4	17,796	-0.02%
2023/08/24	1	113.50	10.2	112.90	113.00	-9.2	17,728	-0.05%
2023/08/23	0	0.00	1	109.50	109.50	-1	18,049	-0.01%
2023/08/21	0	0.00	1	107.00	108.00	-1	19,229	-0.01%
2023/08/17	0	105.00	5	106.40	108.50	-5	19,519	-0.03%
2023/08/16	3	107.83	1	107.50	108.00	2	19,556	0.01%
2023/08/15	0	0.00	3	110.50	110.00	-3	19,526	-0.02%
2023/08/14	0	0.00	2	109.75	109.50	-2	19,710	-0.01%
2023/08/11	1	111.00	0	0.00	110.50	1	19,854	0.01%
2023/08/09	1	109.50	0	0.00	111.00	1	19,811	0.01%
2023/08/04	1	109.50	4	109.50	109.00	-3	19,801	-0.02%
2023/08/02	4	110.13	4	111.00	110.50	0	19,699	0.00%
2023/08/01	3	114.50	10	112.50	114.00	-7	19,380	-0.04%
2023/07/31	4.4	116.50	4	115.00	114.50	0.4	19,111	0.00%
2023/07/28	25	117.32	20	117.58	117.50	5	18,899	0.03%
2023/07/27	1	112.50	0	0.00	114.00	1	18,646	0.01%
2023/07/26	3	114.17	0	0.00	113.50	3	18,668	0.02%
2023/07/25	3	115.67	5	114.40	114.50	-2	18,785	-0.01%
2023/07/24	1	111.00	0	0.00	110.50	1	18,701	0.01%
2023/07/21	6	109.75	0	0.00	110.50	6	18,835	0.03%
2023/07/20	2	112.00	0	0.00	113.50	2	18,683	0.01%
2023/07/19	2	114.50	0	0.00	112.50	2	18,677	0.01%
2023/07/18	1	116.00	2	115.50	116.00	-1	18,724	-0.01%
2023/07/17	2	114.51	0	0.00	115.00	2	18,515	0.01%
2023/07/14	6.2	113.06	16	114.06	115.00	-9.8	18,381	-0.05%
2023/07/13	5	110.90	0	0.00	110.00	5	18,144	0.03%
2023/07/12	1	109.51	2	109.25	110.00	-1	18,019	-0.01%
2023/07/10	13	108.00	0	0.00	108.00	13	18,339	0.07%
2023/07/06	0	0.00	3	110.49	108.50	-3	18,145	-0.02%
2023/07/05	5	111.60	138	110.92	111.50	-133	18,079	-0.74%	大賣/鉅額交易
2023/07/04	3.1	110.69	0	0.00	111.00	3.1	18,034	0.02%
2023/07/03	11	109.59	43	110.79	111.00	-32	17,939	-0.18%
2023/06/30	3	110.17	0	0.00	110.50	3	17,928	0.02%
2023/06/29	7.1	122.43	2	122.50	122.50	5.1	17,541	0.03%
2023/06/28	5.1	123.20	0	122.00	124.00	5.1	17,438	0.03%
2023/06/27	0.2	123.17	0	0.00	124.00	0.2	17,249	0.00%
2023/06/21	0.1	126.50	0	0.00	126.50	0.1	16,836	0.00%
2023/06/20	0	0.00	2	127.50	126.50	-2	16,846	-0.01%
2023/06/19	1.1	125.14	1	126.50	126.50	0.1	16,896	0.00%
2023/06/16	1	125.00	0	125.00	125.50	1	16,919	0.01%
2023/06/15	0.1	126.50	0	0.00	126.50	0.1	16,850	0.00%
2023/06/14	2	125.50	1.1	125.03	124.50	0.9	16,920	0.01%
2023/06/13	2	127.50	20	127.60	128.00	-18	16,782	-0.11%
2023/06/12	5	126.30	1	126.00	125.50	4	16,636	0.02%
2023/06/09	3	123.50	0.7	126.00	126.00	2.3	16,594	0.01%
2023/06/08	0	0.00	1	124.50	122.50	-1	16,428	-0.01%
2023/06/07	10.2	124.90	24	124.98	125.00	-13.8	16,287	-0.08%
2023/06/06	10	120.50	22	120.77	121.50	-12	15,681	-0.08%
2023/06/05	2	116.25	0	0.00	116.50	2	15,127	0.01%
2023/06/02	0.1	116.00	5.1	115.32	116.50	-5	15,003	-0.03%
2023/06/01	0	112.00	0	0.00	112.00	0	14,515	0.00%
2023/05/31	1	111.50	0	0.00	111.50	1	14,423	0.01%
2023/05/30	0.1	111.00	8.1	111.38	111.50	-8	13,966	-0.06%
2023/05/29	2	109.50	0	0.00	109.00	2	13,542	0.01%
2023/05/26	10	110.50	1	110.50	110.50	9	13,374	0.07%
2023/05/25	0	0.00	5	110.80	108.50	-5	12,872	-0.04%
2023/05/24	1	108.50	0	0.00	108.50	1	12,352	0.01%
2023/05/23	0	0.00	2	110.50	110.00	-2	12,160	-0.02%
2023/05/22	0	0.00	2	110.00	110.00	-2	12,093	-0.02%
2023/05/19	0	0.00	1	109.50	109.00	-1	11,958	-0.01%
2023/05/18	0	0.00	1	109.00	109.00	-1	11,980	-0.01%
2023/05/17	0	0.00	3	105.67	105.50	-3	11,829	-0.03%
2023/05/12	0.1	102.95	0	0.00	103.00	0.1	11,987	0.00%
2023/05/10	0	102.50	0	0.00	102.50	0	12,208	0.00%
2023/05/08	0	0.00	1	103.50	104.00	-1	12,266	-0.01%
2023/05/04	0	0.00	1	102.50	103.00	-1	12,901	-0.01%
2023/05/03	1	100.00	0	101.50	101.50	1	12,983	0.01%
2023/05/02	1	100.00	0	0.00	100.50	1	13,109	0.01%
2023/04/28	0	101.00	0	0.00	101.00	0	13,310	0.00%
2023/04/27	1	101.00	0	0.00	101.00	1	13,209	0.01%
2023/04/26	1	100.00	1	100.00	100.50	0	13,108	0.00%
2023/04/25	1	102.00	0	0.00	101.50	1	12,980	0.01%
2023/04/21	3	103.00	0	0.00	102.50	3	12,978	0.02%
2023/04/19	3	103.83	0	0.00	103.50	3	13,041	0.02%
2023/04/18	0	105.04	2	106.00	105.50	-2	13,118	-0.02%
2023/04/17	1	106.00	0	0.00	106.00	1	13,172	0.01%
2023/04/14	10	104.80	0	0.00	105.50	10	13,143	0.08%
2023/04/13	3	103.84	0	0.00	103.50	3	13,028	0.02%
2023/04/12	1	108.00	0.1	109.00	109.00	0.9	12,455	0.01%
2023/04/10	2	109.00	0	109.00	109.00	2	12,183	0.02%
2023/04/07	8	110.50	0	0.00	110.50	8	12,032	0.07%
2023/04/06	3	112.33	1	112.50	112.50	2	11,935	0.02%
2023/03/31	2	113.75	0	0.00	112.50	2	11,951	0.02%
2023/03/29	0	0.00	1	112.00	111.50	-1	12,149	-0.01%
2023/03/28	0	0.00	5	110.00	109.50	-5	12,285	-0.04%
2023/03/27	2	109.00	1	110.50	109.00	1	12,464	0.01%
2023/03/24	1	111.00	1	111.50	111.00	0	12,707	0.00%
2023/03/23	0	0.00	1	110.00	110.50	-1	12,687	-0.01%
2023/03/22	0	0.00	2	107.75	109.00	-2	12,755	-0.02%
2023/03/21	1	107.00	0	0.00	107.00	1	12,828	0.01%
2023/03/20	0	0.00	2	109.00	109.50	-2	12,844	-0.02%
2023/03/17	1	108.00	1	109.50	109.50	0	12,898	0.00%
2023/03/09	1	109.00	0	0.00	109.00	1	13,038	0.01%
2023/03/07	0	0.00	4	110.25	110.50	-4	13,128	-0.03%
2023/03/03	1	108.00	0	0.00	108.00	1	13,044	0.01%
2023/03/02	1	108.00	4	107.38	108.00	-3	13,038	-0.02%
2023/03/01	0	0.00	1	106.00	106.00	-1	12,956	-0.01%
2023/02/24	0	0.00	10	106.10	106.00	-10	12,931	-0.08%
2023/02/23	0	104.00	1	104.00	103.50	-1	12,638	-0.01%
2023/02/22	0	0.00	2	102.00	102.50	-2	12,646	-0.02%
2023/02/21	1	103.00	0	0.00	102.50	1	12,659	0.01%
2023/02/20	1	102.00	0	0.00	103.00	1	12,861	0.01%
2023/02/17	1	102.00	0	0.00	102.00	1	13,032	0.01%
2023/02/13	4	103.88	0	0.00	104.00	4	13,322	0.03%
2023/02/10	3	106.17	2	105.50	106.00	1	13,334	0.01%
2023/02/09	0	0.00	0.5	106.00	106.00	-0.5	13,324	0.00%
2023/02/08	0	0.00	9	104.83	106.00	-9	13,162	-0.07%
2023/02/07	1	103.00	0	0.00	103.50	1	13,151	0.01%
2023/02/06	8	104.50	0	0.00	103.50	8	13,121	0.06%
2023/02/03	2.1	105.49	9.3	105.00	106.00	-7.3	13,077	-0.06%
2023/02/02	0	0.00	1	103.50	103.00	-1	12,842	-0.01%
2023/02/01	0	0.00	2	101.25	102.00	-2	12,813	-0.02%
2023/01/31	9	100.50	3	100.00	100.00	6	12,750	0.05%
2023/01/30	0	0.00	24	104.77	105.00	-24	12,579	-0.19%
2023/01/17	0	0.00	2	101.25	101.50	-2	12,401	-0.02%
2023/01/13	0	0.00	20	101.00	101.00	-20	12,517	-0.16%
2023/01/12	0	0.00	1.5	100.50	101.00	-1.5	12,663	-0.01%
2023/01/11	0	0.00	2	101.00	100.50	-2	12,718	-0.02%
2023/01/10	0	0.00	1	101.50	101.50	-1	12,901	-0.01%
2023/01/09	0	0.00	6.2	99.75	101.00	-6.2	12,888	-0.05%
2023/01/06	0	0.00	4	96.38	96.80	-4	12,828	-0.03%
2023/01/03	0	94.00	0	0.00	94.60	0	13,466	0.00%
2022/12/27	10	94.80	10	94.30	94.50	0	14,067	0.00%
2022/12/23	3	94.10	0	0.00	93.80	3	14,432	0.02%
2022/12/22	10	96.60	14	96.32	97.30	-4	14,432	-0.03%
2022/12/21	11	94.42	11	94.92	95.30	0	14,256	0.00%
2022/12/20	3	94.40	0	0.00	93.50	3	14,044	0.02%
2022/12/16	1	96.50	1.4	96.74	96.20	-0.4	13,615	0.00%
2022/12/14	0	0.00	7	97.17	98.00	-7	13,257	-0.05%
2022/12/12	7	97.91	0	0.00	98.10	7	13,109	0.05%
2022/12/09	3	99.10	14	99.16	99.50	-11	13,263	-0.08%
2022/12/07	0	0.00	18	99.02	99.00	-18	13,433	-0.13%
2022/12/06	1	100.00	3	99.13	99.70	-2	13,437	-0.01%
2022/12/05	0	0.00	13	101.69	101.00	-13	13,471	-0.10%
2022/12/02	16	100.53	1	101.00	101.00	15	13,416	0.11%
2022/12/01	3	100.33	9	100.33	101.50	-6	13,374	-0.04%
2022/11/30	10	96.45	12	96.96	97.20	-2	13,015	-0.02%
2022/11/29	5	94.20	7	94.44	95.40	-2	12,863	-0.02%
2022/11/28	5	94.60	12	94.61	94.60	-7	12,883	-0.05%
2022/11/25	5	95.60	12	96.17	96.10	-7	12,960	-0.05%
2022/11/24	0	0.00	4	96.25	96.40	-4	13,003	-0.03%
2022/11/23	10	95.75	5	95.50	95.80	5	13,018	0.04%
2022/11/22	5	93.50	7	94.27	94.80	-2	13,042	-0.02%
2022/11/21	6	94.70	10	94.08	94.20	-4	13,028	-0.03%
2022/11/18	10	94.50	8	94.70	94.90	2	12,980	0.02%
2022/11/17	3	92.20	0	0.00	93.50	3	12,879	0.02%
2022/11/16	7	93.49	6.9	92.90	93.60	0.1	12,883	0.00%
2022/11/15	41	92.20	25	92.56	92.80	16	12,673	0.13%
2022/11/14	0	0.00	5.9	91.60	91.70	-5.9	12,462	-0.05%
2022/11/11	9	90.42	24.5	90.39	90.40	-15.5	12,306	-0.13%
2022/11/10	10	86.50	2	85.95	86.50	8	11,996	0.07%
2022/11/09	1	86.40	7	86.26	86.80	-6	11,953	-0.05%
2022/11/08	10	84.34	7	84.31	84.40	3	11,841	0.03%
2022/11/07	0	0.00	12	83.38	84.50	-12	11,759	-0.10%
2022/11/04	0	0.00	2	80.00	80.50	-2	11,594	-0.02%
2022/11/03	2	78.65	0	0.00	79.50	2	11,611	0.02%
2022/11/01	0	0.00	2	80.25	80.00	-2	11,502	-0.02%
2022/10/31	5	80.56	4	80.30	80.40	1	11,489	0.01%
2022/10/28	2	79.10	10	80.18	80.70	-8	11,502	-0.07%
2022/10/27	0	0.00	5	78.20	78.70	-5	11,368	-0.04%
2022/10/26	0	0.00	6	77.47	76.90	-6	11,325	-0.05%
2022/10/25	15	76.54	12	77.07	77.30	3	11,279	0.03%
2022/10/24	0	0.00	3	77.80	77.70	-3	11,351	-0.03%
2022/10/21	13	76.42	2	77.10	76.30	11	11,514	0.10%
2022/10/20	0	0.00	3	74.23	76.00	-3	11,462	-0.03%
2022/10/19	2	75.10	5	75.86	74.90	-3	11,252	-0.03%
2022/10/18	0	0.00	1	76.00	76.10	-1	11,146	-0.01%
2022/10/17	0	0.00	2	74.40	76.20	-2	10,953	-0.02%
2022/10/14	7	75.09	1	74.60	75.80	6	10,940	0.05%
2022/10/13	4.1	72.94	7	72.14	72.40	-3	10,874	-0.03%
2022/10/12	8	73.13	2	73.20	73.20	6	10,751	0.06%
2022/10/11	22	75.76	0	0.00	74.60	22	10,625	0.21%
2022/10/07	3	82.03	0	0.00	82.00	3	10,314	0.03%
2022/10/06	3	82.53	1	82.80	82.80	2	10,368	0.02%
2022/10/05	2	82.20	2	82.20	81.90	0	10,322	0.00%
2022/10/04	3	79.47	6	79.78	79.80	-3	10,094	-0.03%
2022/10/03	8	78.09	1	77.10	77.10	7	9,975	0.07%
2022/09/30	5	79.56	0	0.00	80.10	5	9,872	0.05%
2022/09/29	52	79.66	3	80.40	78.90	49	9,890	0.50%
2022/09/28	3	79.27	0	0.00	78.20	3	9,893	0.03%
2022/09/27	1	81.00	0	0.00	81.10	1	9,896	0.01%
2022/09/26	5	81.80	8	81.25	81.30	-3	10,077	-0.03%
2022/09/23	1	84.80	0	0.00	84.00	1	10,147	0.01%
2022/09/22	2	84.45	1	83.80	84.60	1	10,734	0.01%
2022/09/21	3	85.23	1	85.50	84.90	2	11,653	0.02%
2022/09/19	2	84.45	2	84.30	84.30	0	12,196	0.00%
2022/09/16	2	83.60	0	0.00	83.60	2	12,597	0.02%
2022/09/15	2	83.40	0	0.00	83.20	2	12,424	0.02%
2022/09/14	4	82.70	0	0.00	82.70	4	12,447	0.03%
2022/09/13	0	0.00	1	86.00	85.90	-1	12,225	-0.01%
2022/09/12	0	0.00	3	83.13	83.00	-3	12,106	-0.02%
2022/09/08	0	82.30	10	81.10	82.10	-10	12,276	-0.08%
2022/09/07	7.1	80.32	1	80.00	80.20	6.1	12,305	0.05%
2022/09/01	1	83.40	1	83.30	83.90	0	12,719	0.00%
2022/08/30	1	84.50	0	0.00	84.60	1	12,730	0.01%
2022/08/26	1	87.60	0	0.00	87.50	1	12,778	0.01%
2022/08/24	1	86.90	0	0.00	86.20	1	12,916	0.01%
2022/08/23	10	86.20	0	0.00	86.60	10	13,324	0.08%
2022/08/22	0	0.00	1	89.00	88.70	-1	13,371	-0.01%
2022/08/19	1	89.50	0	0.00	90.00	1	13,551	0.01%
2022/08/18	0	0.00	1	89.50	89.40	-1	13,609	-0.01%
2022/08/17	1	90.30	0	0.00	90.60	1	13,673	0.01%
2022/08/16	11	90.65	0	0.00	90.70	11	13,698	0.08%
2022/08/15	20	90.85	0	0.00	90.50	20	13,727	0.15%
2022/08/12	0	89.50	0	0.00	89.50	0	13,715	0.00%
2022/08/11	1	89.60	0	0.00	89.50	1	13,766	0.01%
2022/08/09	0	87.70	5	87.90	87.70	-5	13,984	-0.04%
2022/08/05	1	87.90	3	88.10	88.20	-2	14,041	-0.01%
2022/08/04	1	87.00	2	87.50	87.40	-1	14,097	-0.01%
2022/08/03	0	85.50	6.8	86.05	86.00	-6.8	13,964	-0.05%
2022/08/02	4	84.55	0	0.00	84.50	4	13,932	0.03%
2022/07/29	3	86.67	1	86.50	86.40	2	14,016	0.01%
2022/07/28	0	0.00	2	87.00	87.80	-2	13,911	-0.01%
2022/07/27	1	82.90	0	0.00	85.10	1	13,666	0.01%
2022/07/26	0	0.00	1	84.50	83.70	-1	13,671	-0.01%
2022/07/25	0	0.00	1	84.50	84.60	-1	14,005	-0.01%
2022/07/22	0	0.00	2	85.10	85.20	-2	14,182	-0.01%
2022/07/21	1	84.90	0	0.00	85.70	1	14,258	0.01%
2022/07/20	4	84.03	5	84.22	83.40	-1	14,176	-0.01%
2022/07/19	3	82.07	2	82.50	82.60	1	14,260	0.01%
2022/07/18	0	0.00	1	80.10	81.10	-1	14,201	-0.01%
2022/07/15	1	79.20	0	0.00	79.20	1	14,075	0.01%
2022/07/14	1	78.70	3	77.43	78.40	-2	14,036	-0.01%
2022/07/12	1	74.09	3	73.70	73.80	-2	13,843	-0.01%
2022/07/11	24	76.09	1	75.60	75.80	23	13,808	0.17%
2022/07/08	3	76.27	4	76.13	76.10	-1	13,829	-0.01%
2022/07/07	1.1	73.57	0	0.00	74.60	1.1	13,807	0.01%
2022/07/06	2	75.00	2	73.25	73.10	0	13,831	0.00%
2022/07/05	2.5	74.44	0	0.00	74.80	2.5	13,870	0.02%
2022/07/04	1	73.50	0	0.00	74.00	1	13,839	0.01%
2022/07/01	2.1	75.48	1	77.20	74.50	1.1	13,771	0.01%
2022/06/30	2	76.55	0	0.00	76.40	2	13,699	0.01%
2022/06/29	8.1	80.42	4	79.30	79.10	4.1	13,172	0.03%
2022/06/28	15	91.81	2	91.00	91.00	13	12,232	0.11%
2022/06/27	2	94.40	0	0.00	94.30	2	11,853	0.02%
2022/06/24	9	93.09	0	0.00	92.00	9	11,676	0.08%
2022/06/23	1	95.00	0	0.00	95.40	1	11,268	0.01%
2022/06/22	1	96.70	0	0.00	96.40	1	11,263	0.01%
2022/06/20	1	97.70	0	0.00	96.20	1	11,277	0.01%
2022/06/17	2	97.70	0	0.00	97.50	2	11,262	0.02%
2022/06/16	0	0.00	2	102.50	101.00	-2	11,046	-0.02%
2022/06/15	2	100.00	0	0.00	100.00	2	11,149	0.02%
2022/06/14	1	102.00	0	0.00	102.00	1	11,273	0.01%
2022/06/10	1	104.00	2	105.25	105.00	-1	11,236	-0.01%
2022/06/09	0	0.00	21.2	103.56	105.00	-21.2	11,275	-0.19%
2022/06/08	0	104.00	0	0.00	104.00	0	11,321	0.00%
2022/06/02	0	104.00	6	104.25	104.00	-6	11,477	-0.05%
2022/06/01	1	103.00	0	0.00	103.00	1	11,869	0.01%
2022/05/31	2	103.00	3	103.33	104.50	-1	11,862	-0.01%
2022/05/30	0	0.00	1	101.50	103.00	-1	11,566	-0.01%
2022/05/27	1	101.00	0	0.00	101.00	1	11,498	0.01%
2022/05/25	0	0.00	1	97.90	98.20	-1	11,666	-0.01%
2022/05/24	1.2	97.50	0	0.00	96.60	1.2	11,910	0.01%
2022/05/20	1	97.10	0	0.00	97.50	1	12,136	0.01%
2022/05/17	0	0.00	4	96.13	97.30	-4	12,138	-0.03%
2022/05/16	0	0.00	2	94.50	94.70	-2	12,175	-0.02%
2022/05/11	0	95.70	0	0.00	96.20	0	12,730	0.00%
2022/05/10	1	93.00	0	0.00	95.40	1	12,921	0.01%
2022/05/09	1	94.30	0	0.00	94.10	1	13,080	0.01%
2022/05/06	1	96.00	0	0.00	95.90	1	13,159	0.01%
2022/05/05	1	98.30	1	98.60	98.60	0	13,331	0.00%
2022/05/04	2	96.50	1	96.50	96.60	1	13,354	0.01%
2022/05/03	1	95.60	5	95.70	95.90	-4	13,662	-0.03%
2022/04/29	45	97.82	0	0.00	95.60	45	13,727	0.33%
2022/04/27	0	0.00	1	91.10	91.80	-1	13,571	-0.01%
2022/04/25	4.1	95.98	1	96.50	94.60	3.1	13,653	0.02%
2022/04/21	0.1	99.27	0	0.00	99.50	0.1	13,720	0.00%
2022/04/18	0	97.90	0	0.00	97.90	0	13,882	0.00%
2022/04/15	1	97.70	0	0.00	97.90	1	13,944	0.01%
2022/04/13	0	0.00	1	99.10	99.10	-1	14,270	-0.01%
2022/04/12	6	96.84	0	0.00	96.60	6	14,668	0.04%
2022/04/11	2	99.44	0	0.00	97.90	2	14,632	0.01%
2022/04/08	4	100.00	0	0.00	100.50	4	14,559	0.03%
2022/04/07	0.5	100.50	0	0.00	99.80	0.5	14,505	0.00%
2022/04/06	2	101.00	0	0.00	102.00	2	14,349	0.01%
2022/04/01	2	102.01	0	0.00	103.50	2	14,227	0.01%
2022/03/30	0	0.00	12	104.50	104.50	-12	14,225	-0.08%
2022/03/28	2	102.50	0	0.00	103.50	2	14,175	0.01%
2022/03/25	1	104.50	0	0.00	104.50	1	14,066	0.01%
2022/03/24	0	105.00	0	0.00	105.00	0	14,034	0.00%
2022/03/23	0	0.00	3	105.17	105.50	-3	14,096	-0.02%
2022/03/21	0	0.00	5	105.50	105.00	-5	14,207	-0.04%
2022/03/18	0	0.00	3	104.83	104.50	-3	14,268	-0.02%
2022/03/17	0	0.00	6.1	103.49	103.50	-6.1	14,151	-0.04%
2022/03/16	0.1	99.80	0	0.00	99.80	0.1	14,003	0.00%
2022/03/15	6.1	99.80	0	0.00	98.90	6.1	14,157	0.04%
2022/03/11	0	0.00	13	100.23	100.50	-13	14,304	-0.09%
2022/03/09	11.1	97.90	0	0.00	98.20	11.1	14,509	0.08%
2022/03/08	2	96.75	5	96.10	96.10	-3	14,624	-0.02%
2022/03/07	2	98.00	0.3	97.60	97.60	1.7	14,485	0.01%
2022/03/04	0	0.00	10	102.50	102.00	-10	14,210	-0.07%
2022/03/03	5	103.00	7	103.50	103.50	-2	14,243	-0.01%
2022/03/02	0	0.00	5	102.50	102.50	-5	14,184	-0.04%
2022/03/01	10	103.00	2	102.75	103.00	8	14,258	0.06%
2022/02/24	10	99.89	10	99.90	99.70	0	14,038	0.00%
2022/02/23	0.2	102.00	2	102.00	102.00	-1.8	13,833	-0.01%
2022/02/22	0	103.00	2	104.00	103.00	-2	13,803	-0.01%
2022/02/21	0	0.00	2.7	105.00	105.00	-2.7	13,711	-0.02%
2022/02/18	1	103.01	1	104.00	104.00	0	13,711	0.00%
2022/02/17	10.1	104.99	3	104.83	104.00	7.1	13,713	0.05%
2022/02/16	0	0.00	0	102.50	102.50	0	13,674	0.00%
2022/02/15	6	100.42	0	0.00	100.00	6	13,729	0.04%
2022/02/14	1	100.01	2	100.50	100.00	-1	13,870	-0.01%
2022/02/11	7	103.21	1	105.00	103.00	6	13,832	0.04%
2022/02/10	0	0.00	7	103.57	103.50	-7	13,727	-0.05%
2022/02/09	1	101.00	0	0.00	102.00	1	13,909	0.01%
2022/02/08	2	99.81	0	0.00	100.00	2	13,748	0.01%
2022/02/07	3	99.73	0	0.00	100.00	3	13,608	0.02%
2022/01/26	7.1	99.06	0	0.00	98.80	7.1	13,419	0.05%
2022/01/25	3	99.40	0	0.00	100.00	3	13,366	0.02%
2022/01/24	0	0.00	1	101.50	101.50	-1	13,229	-0.01%
2022/01/21	2	102.00	5	102.00	101.50	-3	13,561	-0.02%
2022/01/19	4	105.50	0	0.00	105.00	4	13,454	0.03%
2022/01/18	1	108.00	5	109.00	107.50	-4	13,380	-0.03%
2022/01/17	0	0.00	1	108.00	108.00	-1	13,341	-0.01%
2022/01/14	4	104.63	3	105.00	105.50	1	13,327	0.01%
2022/01/13	30	105.23	28	105.18	105.00	2	13,351	0.02%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/07	3	107.50	7.4	106.26	106.50	-4.4	13,860	-0.03%
2022/01/06	1	108.50	18	109.00	108.50	-17	13,910	-0.12%
2022/01/05	39.1	109.52	22	109.82	111.00	17.1	13,981	0.12%
2022/01/04	0.3	106.50	2	106.75	107.00	-1.8	14,061	-0.01%
2022/01/03	3	105.50	4	106.25	105.50	-1	14,368	-0.01%
2021/12/30	1	106.50	1	106.50	106.50	0	14,588	0.00%
2021/12/29	1	106.50	3	106.50	106.00	-2	14,793	-0.01%
2021/12/28	0	0.00	7	106.00	105.50	-7	15,223	-0.05%
2021/12/27	0	0.00	3	105.00	105.00	-3	15,491	-0.02%
2021/12/24	1	104.50	2	105.00	105.00	-1	15,556	-0.01%
2021/12/23	0	0.00	1	104.00	103.50	-1	15,660	-0.01%
2021/12/20	2	102.00	6	101.83	101.50	-4	16,269	-0.02%
2021/12/17	4	102.25	0	0.00	102.00	4	16,274	0.02%
2021/12/16	8	102.44	3	103.17	103.50	5	16,197	0.03%
2021/12/15	2	102.00	0	102.50	101.50	2	16,320	0.01%
2021/12/14	2	102.50	0	0.00	102.00	2	16,569	0.01%
2021/12/13	1	102.00	1	103.00	102.50	0	16,521	0.00%
2021/12/10	1	103.00	0	0.00	103.00	1	16,486	0.01%
2021/12/08	0	0.00	1	107.00	107.00	-1	16,131	-0.01%
2021/12/07	6	104.00	0	0.00	104.00	6	16,069	0.04%
2021/12/06	20	106.38	0	0.00	106.00	20	15,944	0.13%
2021/12/03	2	107.75	14	108.50	109.00	-12	15,909	-0.08%
2021/12/02	2	105.50	3	105.00	105.00	-1	15,758	-0.01%
2021/12/01	3	104.00	0	0.00	104.00	3	15,689	0.02%
2021/11/26	0	0.00	2	101.75	101.50	-2	15,503	-0.01%
2021/11/25	3	103.00	5.2	103.31	104.00	-2.2	15,535	-0.01%
2021/11/24	1.3	103.12	0	0.00	103.00	1.3	15,507	0.01%
2021/11/22	2	107.50	0	0.00	106.50	2	15,421	0.01%
2021/11/19	1	106.00	6	106.50	106.00	-5	15,327	-0.03%
2021/11/17	5	106.30	1	106.00	106.50	4	15,311	0.03%
2021/11/16	0.1	105.50	1	105.50	105.50	-0.9	15,353	-0.01%
2021/11/15	2	104.00	0	0.00	105.50	2	15,407	0.01%
2021/11/12	9	103.56	5	105.50	104.00	4	15,418	0.03%
2021/11/11	2	101.50	10	102.00	102.50	-8	15,390	-0.05%
2021/11/10	8	103.56	0	0.00	104.00	8	15,331	0.05%
2021/11/09	8	106.75	12	106.00	105.00	-4	15,379	-0.03%
2021/11/08	25	104.30	5	104.90	105.50	20	15,065	0.13%
2021/11/05	1	98.80	6	99.67	99.70	-5	14,812	-0.03%
2021/11/04	0	0.00	1	99.20	98.10	-1	14,838	-0.01%
2021/11/03	2.1	97.94	0	0.00	98.30	2.1	14,890	0.01%
2021/11/02	0.1	100.00	2	99.55	98.80	-1.9	14,979	-0.01%
2021/11/01	7.1	98.43	11	99.20	98.20	-3.9	15,058	-0.03%
2021/10/29	12	100.42	1	101.00	99.80	11	15,088	0.07%
2021/10/28	3	99.70	8	98.01	99.80	-5	14,769	-0.03%
2021/10/27	7	97.09	0	0.00	97.20	7	14,813	0.05%
2021/10/26	0	0.00	7	97.83	98.00	-7	15,457	-0.05%
2021/10/25	5	96.40	6	96.92	96.40	-1	15,412	-0.01%
2021/10/22	1.8	95.72	9	95.48	96.00	-7.2	15,400	-0.05%
2021/10/21	7	96.24	11	97.71	95.90	-4	15,286	-0.03%
2021/10/20	14	98.45	0	0.00	97.70	14	15,171	0.09%
2021/10/19	2	98.40	15	97.11	98.40	-13	15,081	-0.09%
2021/10/18	1	95.00	0	0.00	94.60	1	15,030	0.01%
2021/10/15	2	95.55	1	95.70	96.20	1	15,075	0.01%
2021/10/14	0	93.00	6	93.12	93.60	-6	14,906	-0.04%
2021/10/13	5	92.78	2	92.60	92.40	3	14,820	0.02%
2021/10/12	25	94.34	12	93.89	93.50	13	14,731	0.09%
2021/10/08	20.1	97.04	6	98.77	96.20	14.1	14,563	0.10%
2021/10/07	3	100.34	1	100.50	101.00	2	14,200	0.01%
2021/10/06	3.3	100.32	1	100.00	100.00	2.3	14,086	0.02%
2021/10/05	8	100.50	6	100.50	100.50	2	13,924	0.01%
2021/10/04	18	104.97	15	103.50	103.50	3	13,544	0.02%
2021/09/30	1	109.50	0	0.00	109.00	1	13,249	0.01%
2021/09/29	4	107.50	3	105.50	106.00	1	13,056	0.01%
2021/09/28	4.3	112.03	1	112.00	112.50	3.3	12,775	0.03%
2021/09/27	1.1	115.05	0	0.00	115.50	1.1	12,519	0.01%
2021/09/23	6	117.33	0	0.00	116.50	6	12,536	0.05%
2021/09/22	3	114.33	0	0.00	116.00	3	12,619	0.02%
2021/09/17	2	118.25	0	0.00	118.00	2	12,583	0.02%
2021/09/16	4	121.88	0	0.00	121.50	4	12,353	0.03%
2021/09/15	3.1	124.98	2	124.50	124.00	1.1	12,299	0.01%
2021/09/13	0	0.00	0.1	125.00	124.00	-0.1	12,395	0.00%
2021/09/10	2	123.75	1.4	125.07	128.00	0.6	12,477	0.00%
2021/09/08	1.1	118.07	0	0.00	119.50	1.1	12,447	0.01%
2021/09/07	3.1	121.34	1	121.00	121.50	2.1	12,404	0.02%
2021/09/06	3	125.01	1	125.00	124.50	2	12,357	0.02%
2021/09/03	0	0.00	0.1	128.50	128.50	-0.1	12,569	0.00%
2021/09/02	2.1	125.94	0	0.00	125.50	2.1	12,521	0.02%
2021/08/27	0	0.00	0.1	126.00	127.00	-0.1	12,574	0.00%
2021/08/26	0	0.00	1	122.50	123.50	-1	12,541	-0.01%
2021/08/25	1	122.00	0	0.00	122.50	1	12,618	0.01%
2021/08/23	0	0.00	2	122.00	121.00	-2	12,772	-0.02%
2021/08/19	2	116.00	0	0.00	115.50	2	12,963	0.02%
2021/08/18	1.1	118.02	1.1	117.95	119.00	0	13,026	0.00%
2021/08/17	0	0.00	2.1	121.00	117.00	-2.1	13,114	-0.02%
2021/08/16	0	0.00	3	121.83	122.00	-3	12,975	-0.02%
2021/08/13	3	122.33	2	121.75	120.00	1	13,105	0.01%
2021/08/12	0	0.00	1	127.00	125.50	-1	13,011	-0.01%
2021/08/11	5	127.49	0	0.00	127.00	5	13,044	0.04%
2021/08/10	0	0.00	0	126.50	126.50	0	13,131	0.00%
2021/08/09	0	129.00	0	0.00	128.00	0	13,380	0.00%
2021/08/06	2.2	131.53	0	0.00	129.00	2.2	13,718	0.02%
2021/08/05	1	131.50	1.2	131.07	132.00	-0.2	13,958	0.00%
2021/08/04	0	0.00	19	131.00	131.00	-19	14,360	-0.13%
2021/08/03	0	0.00	2	125.00	127.00	-2	14,475	-0.01%
2021/08/02	1	123.00	1.5	125.17	125.50	-0.5	14,467	0.00%
2021/07/30	1	122.50	5.2	122.60	122.50	-4.2	14,405	-0.03%
2021/07/29	0.1	114.50	1.3	115.39	115.00	-1.2	13,902	-0.01%
2021/07/28	4	111.50	2	112.50	112.50	2	14,116	0.01%
2021/07/27	0	0.00	1	115.00	115.00	-1	14,374	-0.01%
2021/07/22	1	120.00	6.1	117.84	117.50	-5.1	15,636	-0.03%
2021/07/20	1	118.50	7	118.50	118.00	-6	16,329	-0.04%
2021/07/19	0	0.00	0	117.50	117.50	0	16,317	0.00%
2021/07/16	5	115.50	1	116.50	116.50	4	16,454	0.02%
2021/07/15	0	0.00	9	118.39	120.00	-9	16,379	-0.05%
2021/07/14	1	114.50	1	115.00	114.50	0	16,098	0.00%
2021/07/13	0	0.00	11	116.36	115.50	-11	16,076	-0.07%
2021/07/09	2	112.00	0	0.00	111.00	2	16,200	0.01%
2021/07/07	0.9	114.50	1	115.00	114.50	-0.1	16,499	0.00%
2021/07/05	0	0.00	0.6	113.50	114.00	-0.6	17,135	0.00%
2021/07/01	1	111.00	0	0.00	111.00	1	17,383	0.01%
2021/06/30	2.1	111.52	0	0.00	112.00	2.1	17,625	0.01%
2021/06/29	3	110.67	2.1	111.58	113.00	0.9	17,685	0.01%
2021/06/28	2	113.25	0	0.00	112.50	2	17,702	0.01%
2021/06/25	1	117.50	13.3	117.07	117.50	-12.3	17,800	-0.07%
2021/06/24	0	0.00	0.4	115.00	115.50	-0.4	17,906	0.00%
2021/06/23	0	0.00	2.3	114.42	116.00	-2.3	18,121	-0.01%
2021/06/21	2	113.00	1	114.00	113.00	1	18,272	0.01%
2021/06/18	0	0.00	20.1	117.50	116.50	-20.1	18,445	-0.11%
2021/06/17	1.1	115.00	1	115.50	118.00	0.1	18,570	0.00%
2021/06/16	3	116.00	2	117.50	115.50	1	18,872	0.01%
2021/06/15	1.2	117.07	0.2	117.50	118.00	0.9	19,182	0.00%
2021/06/11	3	119.50	5	118.40	118.50	-2	19,357	-0.01%
2021/06/10	0	0.00	10	116.00	116.50	-10	19,309	-0.05%
2021/06/09	1	113.50	1	114.00	114.00	0	19,532	0.00%
2021/06/08	0	0.00	4	115.88	115.50	-4	19,798	-0.02%
2021/06/07	1	111.50	9	113.06	115.50	-8	19,994	-0.04%
2021/06/04	1	110.50	2	111.00	111.00	-1	19,968	-0.01%
2021/06/03	2	111.49	0	0.00	112.00	2	20,393	0.01%
2021/06/02	21	113.19	22	111.68	111.00	-1	20,500	0.00%
2021/06/01	3	112.83	20.2	113.00	113.00	-17.2	20,846	-0.08%
2021/05/28	23	109.48	22	110.02	110.50	1	21,319	0.00%
2021/05/27	0.1	109.00	0	0.00	109.00	0.1	21,519	0.00%
2021/05/26	45.2	109.43	43	108.03	107.50	2.2	21,733	0.01%
2021/05/25	2	108.50	0	0.00	108.50	2	21,844	0.01%
2021/05/24	1	106.50	3	106.33	106.50	-2	22,003	-0.01%
2021/05/19	0	0.00	1	105.50	105.50	-1	23,478	0.00%
2021/05/18	0	0.00	5	105.00	106.50	-5	24,781	-0.02%
2021/05/17	7.1	102.28	3	103.17	103.00	4.1	24,950	0.02%
2021/05/14	0	0.00	6	103.58	105.00	-6	26,053	-0.02%
2021/05/13	5	99.52	6	98.00	100.00	-1	25,966	0.00%
2021/05/12	7.1	99.65	2	96.10	97.00	5.1	25,924	0.02%
2021/05/11	2	102.50	2	102.50	103.50	0	25,978	0.00%
2021/05/10	2	111.25	1	112.00	110.00	1	26,092	0.00%
2021/05/07	1	112.00	1	112.50	113.00	0	26,508	0.00%
2021/05/05	7	108.43	4	110.50	106.50	3	26,960	0.01%
2021/05/04	6.1	109.11	12	108.33	111.50	-5.9	27,386	-0.02%
2021/05/03	2.4	112.79	6	113.08	112.50	-3.6	27,629	-0.01%
2021/04/29	5	118.80	2	120.00	118.00	3	27,659	0.01%
2021/04/28	18	120.64	11	121.59	123.00	7	27,595	0.03%
2021/04/27	2	118.75	16	117.88	118.00	-14	27,845	-0.05%
2021/04/26	1	118.00	18.6	115.32	118.00	-17.6	28,423	-0.06%
2021/04/23	2	109.00	1	110.00	111.00	1	28,473	0.00%
2021/04/22	0.1	110.00	3	110.83	108.00	-2.9	28,964	-0.01%
2021/04/21	3	110.33	0	0.00	110.00	3	29,456	0.01%
2021/04/20	0	0.00	1	112.00	113.00	-1	30,225	0.00%
2021/04/19	4	113.13	4	112.38	111.50	0	31,196	0.00%
2021/04/16	2	112.50	10	112.95	113.00	-8	31,585	-0.03%
2021/04/15	1	108.00	2	108.75	109.00	-1	31,907	0.00%
2021/04/14	10.1	110.40	2	109.50	110.00	8.1	32,258	0.03%
2021/04/13	2	112.00	16	113.41	112.50	-14	33,038	-0.04%
2021/04/12	4	114.13	2	114.50	112.50	2	33,479	0.01%
2021/04/09	10	112.60	12.1	112.49	112.00	-2.1	33,577	-0.01%
2021/04/08	5	110.00	2	111.00	111.50	3	33,482	0.01%
2021/04/07	5	111.50	6.4	110.76	111.50	-1.4	33,511	0.00%
2021/04/06	0	0.00	20	110.65	111.50	-20	33,630	-0.06%
2021/04/01	0.2	107.50	3	108.33	107.50	-2.8	33,613	-0.01%
2021/03/31	18	108.17	4	107.50	107.50	14	33,924	0.04%
2021/03/30	3	109.50	18	110.06	111.00	-15	34,424	-0.04%
2021/03/29	2	108.75	8	109.00	109.00	-6	34,350	-0.02%
2021/03/26	2	105.50	6	106.67	107.00	-4	34,367	-0.01%
2021/03/25	1.4	106.24	7	105.36	106.00	-5.7	34,338	-0.02%
2021/03/24	6	106.25	6	106.50	107.00	0	34,381	0.00%
2021/03/23	2.3	108.07	20	108.58	108.00	-17.7	34,536	-0.05%
2021/03/22	2.3	107.50	7	107.07	108.00	-4.7	34,448	-0.01%
2021/03/19	23	105.54	12	105.62	108.00	11	34,461	0.03%
2021/03/18	5	106.50	19	106.11	106.50	-14	34,326	-0.04%
2021/03/17	1	104.50	6	103.42	103.00	-5	34,419	-0.01%
2021/03/16	9	103.28	4	103.63	104.00	5	34,648	0.01%
2021/03/15	9	102.44	1	103.00	102.50	8	34,624	0.02%
2021/03/12	11	105.86	7	105.07	105.00	4	34,457	0.01%
2021/03/11	3	103.67	64.1	103.83	105.00	-61.1	34,635	-0.18%
2021/03/10	14	102.07	4	103.00	101.00	10	34,705	0.03%
2021/03/09	12	99.83	4	99.68	101.00	8	34,756	0.02%
2021/03/08	49	102.98	15	102.50	102.50	34	34,625	0.10%
2021/03/05	18	102.14	2.3	102.35	102.00	15.7	34,784	0.05%
2021/03/04	7	103.50	0	0.00	103.00	7	35,437	0.02%
2021/03/03	2.1	107.00	3	106.84	107.00	-0.9	35,207	0.00%
2021/03/02	11	107.32	5	107.29	106.00	6	35,039	0.02%
2021/02/26	9	104.22	11	104.09	103.50	-2	34,835	-0.01%
2021/02/25	7.4	108.25	0	0.00	107.50	7.4	34,544	0.02%
2021/02/24	34	108.35	2	108.25	106.00	32	34,504	0.09%
2021/02/23	6.1	108.09	7	108.29	110.00	-1	34,280	0.00%
2021/02/22	6	111.42	10.5	113.07	112.00	-4.5	33,881	-0.01%
2021/02/19	28	112.89	3	112.33	113.50	25	33,474	0.07%
2021/02/18	16.9	117.30	13	116.58	117.50	3.9	32,992	0.01%
2021/02/17	0	0.00	4	116.00	116.00	-4	31,771	-0.01%
2021/02/05	4.1	104.38	45	104.01	105.50	-41	31,522	-0.13%
2021/02/04	13	98.81	12.1	97.87	97.70	1	30,348	0.00%
2021/02/03	15.4	99.07	3	98.73	98.10	12.4	30,349	0.04%
2021/02/02	5	98.46	16.1	97.81	98.60	-11.1	30,594	-0.04%
2021/02/01	1.1	92.55	11	92.80	94.90	-9.9	30,391	-0.03%
2021/01/29	18.1	94.21	2	93.33	92.00	16	30,242	0.05%
2021/01/28	14.1	95.12	5	94.88	94.50	9.1	29,989	0.03%
2021/01/27	7.7	99.37	5	99.08	98.30	2.7	29,853	0.01%
2021/01/26	12	99.25	15	100.23	98.40	-3	29,922	-0.01%
2021/01/25	16	103.13	7	104.29	102.00	9	30,592	0.03%
2021/01/22	11	104.86	17.1	105.00	105.00	-6.1	30,189	-0.02%
2021/01/21	14.5	104.81	6	105.33	105.50	8.5	29,972	0.03%
2021/01/20	12	105.58	7	106.43	104.50	5	29,786	0.02%
2021/01/19	10.2	105.64	35.4	105.44	105.50	-25.2	29,271	-0.09%
2021/01/18	9	98.69	5	98.78	100.50	4	28,867	0.01%
2021/01/15	212	101.88	214.6	102.75	98.00	-2.6	28,441	-0.01%	大買/大賣/
2021/01/14	22	99.35	8.4	100.21	99.00	13.6	28,182	0.05%
2021/01/13	24	96.34	38.2	96.89	99.60	-14.2	28,111	-0.05%
2021/01/12	17	92.62	32	92.78	92.20	-15	27,419	-0.05%
2021/01/11	13	89.27	13	89.89	90.40	0	26,570	0.00%
2021/01/08	22	89.45	30	88.66	88.00	-8	26,340	-0.03%
2021/01/07	8	89.75	23	89.87	89.40	-15	25,958	-0.06%
2021/01/06	20	88.17	9	89.48	88.50	11	25,686	0.04%
2021/01/05	18	85.43	34	85.26	86.60	-16	24,823	-0.06%
2021/01/04	2	83.10	17	83.18	83.90	-15	24,592	-0.06%
2020/12/31	10	81.90	0	0.00	81.30	10	24,334	0.04%
2020/12/30	3	81.00	1	80.90	81.70	2	24,220	0.01%
2020/12/29	3	81.00	7	80.71	80.70	-4	24,250	-0.02%
2020/12/28	10	82.15	6	81.47	81.70	4	24,227	0.02%
2020/12/25	17	81.68	20	81.32	80.90	-3	24,055	-0.01%
2020/12/24	6	79.67	36.5	79.41	80.50	-30.5	23,732	-0.13%
2020/12/23	0	0.00	12	77.47	77.20	-12	23,165	-0.05%
2020/12/22	0	0.00	8.6	79.24	78.20	-8.6	22,995	-0.04%
2020/12/21	0	0.00	2	79.40	79.50	-2	22,931	-0.01%
2020/12/17	1	79.50	6	79.63	79.50	-5	22,680	-0.02%
2020/12/16	3	79.00	5	78.60	78.70	-2	22,380	-0.01%
2020/12/15	16	77.35	13	77.24	77.60	3	22,256	0.01%
2020/12/14	2	77.30	10	78.00	77.00	-8	22,036	-0.04%
2020/12/11	16	80.99	1	79.80	78.80	15	21,894	0.07%
2020/12/10	12	80.05	17	80.45	80.60	-5	21,461	-0.02%
2020/12/09	7	79.57	1	79.40	79.50	6	20,991	0.03%
2020/12/08	1	78.80	1	78.70	79.50	0	20,695	0.00%
2020/12/07	13	79.48	3	80.80	78.80	10	20,624	0.05%
2020/12/04	6	79.17	0.1	79.60	79.60	5.9	20,184	0.03%
2020/12/03	2	77.30	10	77.50	77.90	-8	19,886	-0.04%
2020/12/02	0	0.00	31	76.36	77.30	-31	19,729	-0.16%
2020/12/01	11	76.60	1.2	76.94	76.70	9.8	19,595	0.05%
2020/11/30	11	78.88	4	77.78	76.60	7	19,415	0.04%
2020/11/27	12	73.90	3	74.07	74.40	9	18,575	0.05%
2020/11/26	1	72.80	3	73.13	73.50	-2	18,466	-0.01%
2020/11/25	1	72.50	0	0.00	72.50	1	18,502	0.01%
2020/11/24	2	74.70	13	74.05	73.40	-11	18,396	-0.06%
2020/11/23	10	74.20	3	74.47	73.90	7	18,267	0.04%
2020/11/20	1	72.40	10	73.30	72.90	-9	18,014	-0.05%
2020/11/19	11	72.70	0	0.00	72.90	11	17,935	0.06%
2020/11/18	0	0.00	2	72.75	73.00	-2	17,866	-0.01%
2020/11/17	2	71.95	1.2	72.80	72.00	0.8	17,771	0.00%
2020/11/16	0	0.00	6	71.63	71.90	-6	17,998	-0.03%
2020/11/13	4	70.30	3	70.67	70.50	1	18,176	0.01%
2020/11/12	0	0.00	4	72.00	72.00	-4	18,262	-0.02%
2020/11/11	0	0.00	9	71.30	71.50	-9	18,128	-0.05%
2020/11/10	8	70.90	8	71.08	71.50	0	17,981	0.00%
2020/11/09	5	69.74	35	69.69	70.20	-30	17,538	-0.17%
2020/11/06	5	68.52	13	68.45	68.70	-8	17,342	-0.05%
2020/11/05	0.4	68.00	1	67.90	68.20	-0.6	17,146	0.00%
2020/11/04	8	67.64	12	67.47	68.00	-4	16,930	-0.02%
2020/11/03	3	67.00	52	66.96	66.80	-49	16,716	-0.29%
2020/11/02	4	66.90	48	67.02	66.80	-44	16,467	-0.27%
2020/10/29	28	61.98	1	62.50	62.50	27	15,695	0.17%
2020/10/28	5	63.40	13	63.37	63.10	-8	16,235	-0.05%
2020/10/27	11	64.90	1	65.00	64.40	10	16,273	0.06%
2020/10/26	5	66.38	1	67.00	66.30	4	16,341	0.02%
2020/10/23	9	64.96	3	64.80	65.20	6	16,041	0.04%
2020/10/22	2	64.10	12	63.85	64.40	-10	16,502	-0.06%
2020/10/21	5	63.80	8	64.08	64.10	-3	16,708	-0.02%
2020/10/20	0	0.00	1	62.30	61.90	-1	16,222	-0.01%
2020/10/19	3	62.07	0	0.00	61.90	3	16,103	0.02%
2020/10/12	0	0.00	2	62.40	62.10	-2	15,523	-0.01%
2020/10/08	0	0.00	2	61.40	61.50	-2	15,126	-0.01%
2020/10/07	2	60.00	0	0.00	60.10	2	14,997	0.01%
2020/10/05	3	60.57	11	61.01	60.50	-8	15,004	-0.05%
2020/09/28	1	59.10	0	0.00	60.20	1	15,071	0.01%
2020/09/25	1	58.60	0	0.00	58.90	1	15,081	0.01%
2020/09/24	21	58.89	5	59.20	58.20	16	15,193	0.11%
2020/09/23	30	59.80	0	0.00	59.90	30	15,347	0.20%
2020/09/22	4	60.70	0	0.00	60.40	4	15,304	0.03%
2020/09/21	0.5	61.80	1	62.40	61.70	-0.5	15,289	0.00%
2020/09/18	0	0.00	6	62.08	62.40	-6	15,308	-0.04%
2020/09/17	3	62.40	2	62.55	62.30	1	15,266	0.01%
2020/09/16	5	62.90	0	0.00	62.40	5	15,278	0.03%
2020/09/15	0	0.00	1	61.90	62.00	-1	15,188	-0.01%
2020/09/11	0	0.00	1	61.30	61.30	-1	15,249	-0.01%
2020/09/10	11	61.67	2	61.85	61.20	9	15,305	0.06%
2020/09/09	1	61.40	4	61.43	62.00	-3	15,289	-0.02%
2020/09/08	1	61.00	20	61.40	61.40	-19	15,271	-0.12%
2020/09/07	12	61.04	4	60.63	61.00	8	15,274	0.05%
2020/09/04	9	59.54	2	59.50	59.50	7	15,281	0.05%
2020/09/03	3	60.30	1	60.10	60.30	2	15,251	0.01%
2020/09/02	11	60.18	0	60.50	60.20	11	15,232	0.07%
2020/09/01	3	61.20	0	0.00	61.30	3	15,085	0.02%
2020/08/31	20	61.75	0	0.00	61.20	20	15,154	0.13%
2020/08/28	0	0.00	1	61.50	61.10	-1	15,030	-0.01%
2020/08/27	3	61.70	0.3	61.90	61.60	2.7	15,205	0.02%
2020/08/26	1	61.80	0	0.00	61.90	1	15,197	0.01%
2020/08/25	2	62.25	3	62.40	62.10	-1	15,200	-0.01%
2020/08/24	2	61.20	0	0.00	61.30	2	15,508	0.01%
2020/08/21	22	61.83	1	61.70	61.90	21	15,499	0.14%
2020/08/20	14	61.91	11	62.05	61.10	3	15,442	0.02%
2020/08/19	3	65.10	10	65.30	64.80	-7	15,036	-0.05%
2020/08/18	1	66.80	0	0.00	67.00	1	14,760	0.01%
2020/08/17	10	68.10	5	68.14	68.40	5	14,617	0.03%
2020/08/14	2	66.95	0	0.00	66.80	2	14,748	0.01%
2020/08/13	2	68.05	1.3	68.12	68.00	0.7	14,659	0.01%
2020/08/12	12	69.65	0	0.00	69.90	12	14,630	0.08%
2020/08/11	0	0.00	1	70.60	70.40	-1	14,577	-0.01%
2020/08/07	7	70.60	0	0.00	70.30	7	14,458	0.05%
2020/08/06	3	70.80	0	0.00	70.90	3	14,345	0.02%
2020/08/05	14	70.69	1	70.30	70.30	13	14,191	0.09%
2020/08/04	14	71.14	23	71.23	70.60	-9	13,930	-0.06%
2020/08/03	27	72.93	11	73.38	71.60	16	13,492	0.12%
2020/07/31	21	75.22	10	75.70	75.60	11	12,811	0.09%
2020/07/30	221	74.97	208	75.41	75.50	13	12,677	0.10%	大買/大賣/
2020/07/29	0	0.00	5	72.48	72.50	-5	12,382	-0.04%
2020/07/28	2	76.30	3	75.60	70.70	-1	12,268	-0.01%
2020/07/27	5	74.66	5	74.42	73.00	0	11,638	0.00%
2020/07/24	5	72.50	0	0.00	69.90	5	11,081	0.05%
2020/07/22	6	71.80	0	0.00	71.80	6	10,879	0.06%
2020/07/21	0	0.00	2	72.20	72.00	-2	10,752	-0.02%
2020/07/20	0	0.00	2	70.40	70.60	-2	10,653	-0.02%
2020/07/16	2	69.90	0	0.00	69.70	2	10,702	0.02%
2020/07/15	0	0.00	1	70.80	70.70	-1	10,723	-0.01%
2020/07/14	0	0.00	5	71.00	70.70	-5	10,890	-0.05%
2020/07/10	0	0.00	3	71.07	71.60	-3	10,829	-0.03%
2020/07/09	5	70.60	0	0.00	70.40	5	10,785	0.05%
2020/07/08	2	69.15	2	69.20	69.50	0	10,545	0.00%
2020/07/06	3	71.63	0	0.00	71.60	3	10,289	0.03%
2020/07/03	2	71.80	1	74.00	71.90	1	10,198	0.01%
2020/07/02	0	0.00	13	71.86	72.70	-13	10,104	-0.13%
2020/07/01	2	67.90	0	0.00	68.00	2	9,887	0.02%
2020/06/29	0	0.00	1	67.20	67.30	-1	9,975	-0.01%
2020/06/24	1	68.00	0	0.00	68.00	1	10,071	0.01%
2020/06/22	0	0.00	4.3	68.28	68.20	-4.3	10,310	-0.04%
2020/06/17	0	0.00	2	67.90	68.00	-2	10,597	-0.02%
2020/06/16	0	0.00	1	67.50	67.30	-1	10,947	-0.01%
2020/06/15	1	66.50	0	0.00	65.60	1	11,239	0.01%
2020/06/12	3	65.80	0	0.00	66.30	3	11,406	0.03%
2020/06/11	2	66.90	0	0.00	66.50	2	11,576	0.02%
2020/06/10	0	0.00	3	67.73	68.00	-3	11,675	-0.03%
2020/06/09	3	66.70	17	66.90	66.20	-14	11,883	-0.12%
2020/06/08	0	0.00	2	68.00	68.00	-2	12,024	-0.02%
2020/06/05	0	0.00	6	67.90	68.20	-6	11,980	-0.05%
2020/06/03	1	66.70	5	66.18	66.50	-4	12,037	-0.03%
2020/06/02	0	0.00	8	63.06	63.50	-8	11,846	-0.07%
2020/06/01	8	62.63	2	62.60	62.80	6	11,862	0.05%
2020/05/27	4	61.28	0	0.00	61.00	4	11,656	0.03%
2020/05/26	1	61.40	2	62.20	61.40	-1	11,723	-0.01%
2020/05/25	4	60.65	0	0.00	61.10	4	11,733	0.03%
2020/05/22	4	61.75	0	0.00	61.30	4	11,709	0.03%
2020/05/21	4	62.58	2	62.80	63.00	2	11,682	0.02%
2020/05/20	7	61.33	0	0.00	61.70	7	11,415	0.06%
2020/05/19	3	62.20	0	0.00	62.20	3	11,304	0.03%
2020/05/18	8	63.08	3	62.93	62.60	5	11,249	0.04%
2020/05/14	2	66.50	0	0.00	66.50	2	11,200	0.02%
2020/05/13	1	67.20	0	0.00	68.00	1	11,150	0.01%
2020/05/11	0	0.00	2	68.70	68.90	-2	11,207	-0.02%
2020/05/08	0	0.00	4	67.78	67.60	-4	11,212	-0.04%
2020/05/07	0	0.00	1	65.60	66.20	-1	11,275	-0.01%
2020/05/06	2.1	65.25	2	65.40	64.40	0.1	11,311	0.00%
2020/05/05	3	64.70	2	65.40	65.00	1	11,260	0.01%
2020/05/04	5	64.20	0	0.00	64.40	5	11,292	0.04%
2020/04/30	0	0.00	2	66.60	67.10	-2	11,242	-0.02%
2020/04/29	0	0.00	1	65.90	65.30	-1	11,365	-0.01%
2020/04/27	0	0.00	2	65.20	65.30	-2	11,653	-0.02%
2020/04/24	0	0.00	1	63.50	63.10	-1	11,585	-0.01%
2020/04/23	0	0.00	3	63.63	63.30	-3	11,663	-0.03%
2020/04/22	2	61.70	0	0.00	62.60	2	11,688	0.02%
2020/04/21	3	64.07	0	0.00	63.10	3	11,654	0.03%
2020/04/17	0	0.00	2	66.85	66.80	-2	11,566	-0.02%
2020/04/15	1	65.70	1	66.30	65.50	0	11,416	0.00%
2020/04/14	0	0.00	2	63.45	65.00	-2	11,362	-0.02%
2020/04/13	1	61.00	0	0.00	62.00	1	11,287	0.01%
2020/04/09	2	62.60	2	62.75	62.20	0	11,485	0.00%
2020/04/08	0	0.00	2	62.40	62.00	-2	11,471	-0.02%
2020/04/07	0	0.00	5	60.20	61.70	-5	11,386	-0.04%
2020/04/06	0	0.00	5	58.50	58.80	-5	11,236	-0.04%
2020/04/01	3	57.53	2	57.80	57.20	1	11,185	0.01%
2020/03/31	1	58.90	0	0.00	58.60	1	11,129	0.01%
2020/03/26	3	59.43	0	0.00	59.80	3	10,723	0.03%
2020/03/25	0.1	58.90	8	58.79	58.90	-7.9	10,656	-0.07%
2020/03/24	0	0.00	3	54.33	54.30	-3	10,519	-0.03%
2020/03/23	6	51.17	0	0.00	51.00	6	10,435	0.06%
2020/03/20	6.2	52.09	0	0.00	54.20	6.2	10,359	0.06%
2020/03/19	5	50.18	1.5	51.80	50.20	3.5	10,011	0.03%
2020/03/18	5	56.90	0	0.00	55.50	5	10,048	0.05%
2020/03/16	0	0.00	1	59.60	59.30	-1	10,022	-0.01%
2020/03/13	2	58.25	0	0.00	61.00	2	9,798	0.02%
2020/03/12	3	63.50	0	0.00	62.70	3	9,516	0.03%
2020/03/10	4	67.60	0	0.00	68.00	4	9,658	0.04%
2020/03/09	0	0.00	0.8	69.10	68.90	-0.8	9,586	-0.01%
2020/03/06	1	71.80	0	0.00	71.50	1	9,420	0.01%
2020/03/05	0	0.00	1	73.40	73.60	-1	9,344	-0.01%
2020/03/03	0	0.00	2	71.30	72.50	-2	9,314	-0.02%
2020/02/27	10	72.30	1	72.10	71.30	9	9,246	0.10%
2020/02/25	4	73.85	1	73.80	73.50	3	9,010	0.03%
2020/02/19	0	0.00	5	77.40	76.40	-5	9,065	-0.06%
2020/02/18	0	0.00	10	75.70	75.60	-10	8,985	-0.11%
2020/02/17	5	76.70	0	0.00	76.70	5	8,827	0.06%
2020/02/14	3	77.10	1	77.40	77.40	2	8,831	0.02%
2020/02/12	10	77.20	0	0.00	77.50	10	8,803	0.11%
2020/02/07	1	75.30	0.2	74.90	74.80	0.8	8,701	0.01%
2020/02/06	0	0.00	0.4	77.70	77.90	-0.4	8,646	-0.01%
2020/02/05	2.1	75.05	0	0.00	74.80	2.1	8,659	0.02%
2020/02/03	5	72.20	5	72.20	72.80	0	8,920	0.00%
2020/01/30	0	0.00	2	73.80	74.10	-2	8,623	-0.02%
2020/01/16	6	79.05	0	0.00	79.30	6	8,546	0.07%
2020/01/15	0	0.00	2	81.20	81.10	-2	8,523	-0.02%
2020/01/14	0	0.00	1	81.10	81.20	-1	8,463	-0.01%
2020/01/13	1	80.40	0	0.00	80.70	1	8,442	0.01%
2020/01/09	3	79.50	0	0.00	79.80	3	8,521	0.04%
2020/01/06	2	78.80	0	0.00	78.70	2	8,755	0.02%
2020/01/03	3	81.67	0	0.00	81.80	3	8,582	0.03%
2020/01/02	4	82.68	0	0.00	82.80	4	8,527	0.05%
2019/12/31	3	83.50	0	0.00	83.20	3	8,480	0.04%
2019/12/27	0	0.00	0.6	84.80	85.20	-0.6	8,590	-0.01%
2019/12/20	1	84.00	0.1	84.20	84.60	0.9	8,966	0.01%
2019/12/18	0	0.00	3.3	84.73	85.40	-3.3	8,868	-0.04%
2019/12/17	0	0.00	10	84.50	85.00	-10	8,897	-0.11%
2019/12/13	4	85.88	12	86.25	85.20	-8	8,802	-0.09%
2019/12/12	1	84.10	6.1	83.37	84.60	-5.1	8,463	-0.06%
2019/12/10	10	79.80	1	80.00	80.10	9	8,112	0.11%
2019/12/09	2	80.00	0	0.00	80.00	2	8,131	0.02%
2019/12/06	0	0.00	2	81.25	79.70	-2	8,083	-0.02%
2019/12/05	0	0.00	1	76.80	76.80	-1	7,592	-0.01%
2019/12/03	1	75.30	0	0.00	75.50	1	7,716	0.01%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	1	77.30	0	0.00	77.10	1	7,896	0.01%
2019/11/26	0	0.00	1	77.90	77.30	-1	7,862	-0.01%
2019/11/22	2	77.40	0	0.00	77.80	2	7,778	0.03%
2019/11/21	1	77.40	0	0.00	77.60	1	7,774	0.01%
2019/11/20	0	0.00	5	80.00	79.70	-5	7,740	-0.06%
2019/11/15	0	0.00	1	78.80	78.20	-1	7,873	-0.01%
2019/11/13	1	78.00	0	0.00	78.00	1	7,971	0.01%
2019/11/11	1	78.00	0	0.00	78.00	1	8,151	0.01%
2019/11/07	0	0.00	2	79.90	79.70	-2	8,241	-0.02%
2019/11/04	0	0.00	5	81.30	80.50	-5	8,371	-0.06%
2019/10/31	3	79.40	2	80.25	79.50	1	8,472	0.01%
2019/10/30	6	77.68	0.7	77.50	77.60	5.3	8,159	0.06%
2019/10/28	2	78.00	3	78.20	78.10	-1	8,187	-0.01%
2019/10/22	0	0.00	1	77.90	78.00	-1	8,044	-0.01%
2019/10/21	0	0.00	1	77.50	77.70	-1	8,103	-0.01%
2019/10/18	0	0.00	1	78.00	78.00	-1	8,128	-0.01%
2019/10/17	1	77.00	0	0.00	77.40	1	8,228	0.01%
2019/10/14	1	76.30	4	76.25	76.80	-3	8,264	-0.04%
2019/10/08	0	0.00	4	73.98	74.00	-4	8,099	-0.05%
2019/10/07	1	73.40	0	0.00	73.40	1	8,278	0.01%
2019/10/03	0.2	72.10	0	0.00	72.30	0.2	8,300	0.00%
2019/10/02	4	72.75	0	0.00	73.30	4	8,296	0.05%
2019/10/01	0	0.00	2	73.50	73.50	-2	8,350	-0.02%
2019/09/25	3	70.80	0	0.00	71.30	3	8,390	0.04%
2019/09/19	0	0.00	10	73.00	73.20	-10	8,464	-0.12%
2019/09/18	0	0.00	1	73.10	73.00	-1	8,527	-0.01%
2019/09/16	0	0.00	1	72.10	72.10	-1	8,579	-0.01%
2019/09/06	0	0.00	1	72.20	71.90	-1	8,940	-0.01%
2019/09/05	1	71.40	0	71.60	72.00	1	8,908	0.01%
2019/08/30	0	0.00	1	70.80	71.40	-1	8,733	-0.01%
2019/08/22	0	0.00	4	70.68	70.70	-4	9,030	-0.04%
2019/08/20	0	0.00	1	69.30	69.30	-1	9,215	-0.01%
2019/08/16	3	67.03	1	66.70	67.10	2	9,386	0.02%
2019/08/15	0	0.00	1	67.00	67.00	-1	9,413	-0.01%
2019/08/13	1	66.70	9	67.08	66.60	-8	9,528	-0.08%
2019/08/02	1	67.60	3	68.20	68.80	-2	9,263	-0.02%
2019/08/01	7	70.60	0	0.00	69.40	7	9,148	0.08%
2019/07/30	2	70.50	0	0.00	69.70	2	9,073	0.02%
2019/07/29	1	69.90	0	0.00	69.90	1	9,121	0.01%
2019/07/23	0	0.00	1	71.20	71.00	-1	9,462	-0.01%
2019/07/22	1	70.30	1	70.60	70.50	0	9,449	0.00%
2019/07/19	0	0.00	3	70.20	70.40	-3	9,486	-0.03%
2019/07/16	3	69.13	0	0.00	69.10	3	9,416	0.03%
2019/07/15	1	69.40	1	67.50	69.10	0	9,449	0.00%
2019/07/12	2.5	67.58	0	0.00	67.50	2.5	9,592	0.03%
2019/07/11	0	0.00	11	68.36	68.40	-11	10,008	-0.11%
2019/07/10	2	66.45	2	65.05	66.10	0	9,776	0.00%
2019/07/09	0	0.00	5	65.00	64.10	-5	9,693	-0.05%
2019/07/08	1	64.30	0	0.00	64.50	1	9,752	0.01%
2019/07/05	12	65.64	4	66.63	66.20	8	9,730	0.08%
2019/07/04	1	65.50	1	67.00	65.30	0	9,683	0.00%
2019/07/03	2	64.25	0	0.00	64.40	2	9,581	0.02%
2019/07/02	0	0.00	1	65.60	64.60	-1	9,582	-0.01%
2019/07/01	1	66.10	3	65.77	66.10	-2	9,615	-0.02%
2019/06/28	5	62.40	0	0.00	61.50	5	9,809	0.05%
2019/06/25	0	0.00	5	62.00	61.30	-5	9,956	-0.05%
2019/06/24	2	62.25	0	0.00	63.00	2	10,142	0.02%
2019/06/21	0	0.00	1	63.50	63.20	-1	10,262	-0.01%
2019/06/20	1	62.80	1	63.00	62.50	0	10,219	0.00%
2019/06/19	3	61.20	1	62.40	62.30	2	10,393	0.02%
2019/06/18	3	58.60	0	0.00	58.40	3	10,199	0.03%
2019/06/17	2	59.00	0	0.00	58.40	2	10,296	0.02%
2019/06/12	5	60.60	0	0.00	60.50	5	10,412	0.05%
2019/06/10	0	0.00	5	60.00	59.90	-5	10,344	-0.05%
2019/06/06	3	58.90	0	0.00	58.70	3	10,348	0.03%
2019/05/31	5	59.90	1	59.70	59.80	4	10,322	0.04%
2019/05/29	2	58.20	0	0.00	58.40	2	10,248	0.02%
2019/05/28	3	58.80	0	0.00	58.40	3	10,391	0.03%
2019/05/24	2	58.75	0	0.00	58.60	2	10,320	0.02%
2019/05/23	0	0.00	7.5	58.83	58.30	-7.5	10,236	-0.07%
2019/05/13	0.1	68.00	0	0.00	68.00	0.1	9,360	0.00%
2019/05/07	1	71.30	0	0.00	71.00	1	9,252	0.01%
2019/05/03	0	0.00	1	72.00	72.00	-1	9,211	-0.01%
2019/05/02	0	0.00	2	71.40	70.70	-2	9,077	-0.02%
2019/04/29	2	71.60	0	0.00	71.60	2	8,846	0.02%
2019/04/26	1	73.10	1	73.00	73.10	0	8,692	0.00%
2019/04/25	1	74.20	0	0.00	73.60	1	8,641	0.01%
2019/04/22	0	0.00	1.2	74.93	75.00	-1.2	8,378	-0.01%
2019/04/19	0	0.00	0.4	75.00	75.50	-0.4	8,333	-0.01%
2019/04/17	0	0.00	1	72.30	75.20	-1	8,000	-0.01%
2019/04/12	1	69.80	0	0.00	69.70	1	7,682	0.01%
2019/04/03	0	0.00	13	71.00	70.80	-13	7,723	-0.17%
2019/04/02	0	0.00	2	70.95	70.60	-2	7,607	-0.03%
2019/04/01	0	0.00	2	68.50	68.70	-2	7,262	-0.03%
2019/03/29	1	67.10	4	66.80	67.50	-3	7,033	-0.04%
2019/03/28	1	68.10	0	0.00	67.70	1	7,034	0.01%
2019/03/27	3	68.47	11	69.10	68.40	-8	7,012	-0.11%
2019/03/26	3	67.23	6	67.42	67.50	-3	6,729	-0.04%
2019/03/22	4	65.00	0	0.00	65.90	4	6,510	0.06%
2019/03/14	8	62.80	0	0.00	63.00	8	5,904	0.14%
2019/03/13	0	0.00	6	63.10	63.00	-6	6,077	-0.10%
2019/02/27	0	0.00	1	63.70	62.90	-1	6,563	-0.02%
2019/02/12	0	0.00	3	59.40	60.30	-3	6,620	-0.05%
2019/01/23	0	0.00	5	58.30	58.30	-5	6,728	-0.07%
2019/01/17	0	0.00	5	58.70	58.10	-5	6,967	-0.07%
2019/01/07	6	55.70	0	0.00	55.00	6	7,232	0.08%
2019/01/04	0	0.00	1	55.00	55.20	-1	7,246	-0.01%
2019/01/03	6	55.90	0	0.00	56.00	6	7,624	0.08%
2018/11/29	1	63.50	4	63.10	62.00	-3	7,506	-0.04%
2018/11/28	1	61.30	0.8	62.50	62.50	0.2	7,288	0.00%
2018/11/26	0	57.50	5	57.88	57.40	-5	7,023	-0.07%
2018/11/21	2	56.70	0	0.00	56.60	2	6,904	0.03%
2018/11/20	5	57.88	0	0.00	57.60	5	6,686	0.07%
2018/11/16	2	60.20	3	60.10	60.30	-1	6,541	-0.02%
2018/11/02	0	0.00	1	63.20	62.60	-1	6,580	-0.02%
2018/11/01	0	0.00	1	62.30	62.60	-1	6,624	-0.02%
2018/10/31	1	61.20	0	0.00	62.40	1	6,676	0.01%
2018/10/25	1	60.50	0	0.00	60.60	1	6,565	0.02%
2018/10/19	3	61.50	0	0.00	62.40	3	7,181	0.04%
2018/10/18	0	0.00	1	63.20	63.20	-1	7,076	-0.01%
2018/10/12	5	62.70	0	0.00	63.70	5	7,249	0.07%
2018/10/11	7	61.91	0	0.00	61.80	7	7,236	0.10%
2018/10/09	2	69.00	0	0.00	68.60	2	6,846	0.03%
2018/10/08	2	69.90	0	0.00	69.70	2	6,754	0.03%
2018/10/05	0	0.00	5	70.90	70.70	-5	6,736	-0.07%
2018/10/01	0	0.00	1	75.60	74.90	-1	6,591	-0.02%
2018/09/28	0	0.00	32	74.90	74.50	-32	6,556	-0.49%
2018/09/13	0.1	71.40	0	0.00	71.40	0.1	6,778	0.00%
2018/09/11	1	70.30	0	0.00	70.90	1	6,942	0.01%
2018/09/07	0	71.70	0	0.00	71.70	0	7,293	0.00%
2018/09/06	1.1	72.95	0	0.00	72.50	1.1	7,379	0.01%
2018/09/04	1	73.90	0	0.00	73.90	1	7,585	0.01%
2018/08/27	0	0.00	1	73.40	73.10	-1	8,023	-0.01%
2018/08/16	1	72.20	1	73.60	73.10	0	8,322	0.00%
2018/08/15	16	73.40	1	73.50	73.10	15	8,316	0.18%
2018/08/14	9	74.02	0	0.00	74.90	9	8,290	0.11%
2018/08/13	8	73.93	0	0.00	74.60	8	8,316	0.10%
2018/08/10	5	76.70	0	0.00	76.70	5	8,256	0.06%
2018/08/09	0	0.00	7	78.30	78.50	-7	8,283	-0.08%
2018/08/08	0	0.00	45	78.24	78.40	-45	8,252	-0.55%
2018/08/01	7	77.77	0	0.00	78.00	7	8,496	0.08%
2018/07/31	0	0.00	1	76.60	78.40	-1	8,534	-0.01%
2018/07/30	3	78.73	8	78.49	78.50	-5	8,504	-0.06%
2018/07/27	0	0.00	3	74.60	74.60	-3	8,500	-0.04%
2018/07/26	5	71.30	0	0.00	71.20	5	8,623	0.06%
2018/07/24	5	70.10	0	0.00	70.70	5	9,593	0.05%
2018/07/23	8.4	70.00	0	0.00	70.00	8.4	9,653	0.09%
2018/07/20	2	71.25	0	0.00	70.60	2	9,641	0.02%
2018/07/19	5	73.00	0	0.00	72.30	5	9,586	0.05%
2018/07/12	0	0.00	1	71.00	70.70	-1	9,900	-0.01%
2018/07/05	1	69.60	0	0.00	69.60	1	10,359	0.01%
2018/07/04	2	70.00	0	0.00	70.00	2	10,476	0.02%
2018/07/03	0	0.00	1	69.80	69.50	-1	10,591	-0.01%
2018/06/27	1	71.00	0	0.00	70.80	1	10,797	0.01%
2018/06/21	1	72.40	0	0.00	72.60	1	11,187	0.01%
2018/06/20	0	0.00	3	71.40	72.10	-3	11,268	-0.03%
2018/06/12	9	75.49	0	0.00	75.60	9	10,907	0.08%
2018/06/11	7	76.31	0	0.00	76.10	7	10,767	0.07%
2018/06/04	0	0.00	1.5	76.47	76.80	-1.5	11,302	-0.01%
2018/05/30	12	75.84	0	0.00	75.30	12	11,569	0.10%
2018/05/29	0	0.00	1.1	78.10	78.10	-1.1	11,440	-0.01%
2018/05/28	0	0.00	2	78.30	78.20	-2	11,864	-0.02%
2018/05/24	4	78.30	0	0.00	78.10	4	12,755	0.03%
2018/05/18	0	0.00	5	79.36	78.70	-5	14,837	-0.03%
2018/05/17	3	77.80	0	0.00	77.80	3	15,587	0.02%
2018/05/15	0	0.00	11	80.30	79.70	-11	17,195	-0.06%
2018/05/11	3	79.70	6	80.08	79.80	-3	19,498	-0.02%
2018/05/10	0	0.00	5.4	78.39	78.50	-5.4	20,801	-0.03%
2018/05/09	9	77.36	1	77.00	77.20	8	22,340	0.04%
2018/05/08	10	78.06	0	0.00	77.70	10	24,370	0.04%
2018/05/07	5	79.62	3.2	80.00	79.00	1.8	27,009	0.01%
2018/05/04	4	78.65	0	0.00	80.20	4	29,040	0.01%
2018/05/03	4	75.38	0	0.00	75.10	4	30,842	0.01%
2018/05/02	3.5	79.81	6	77.52	75.70	-2.5	36,334	-0.01%
2018/04/30	5	80.48	9	81.23	80.30	-4	38,764	-0.01%