日月光投控 (3711)-大昌-樹林券商分點個股進出

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
148.0
漲跌
▲1.0
漲幅
+0.68%
成交量
11,507張
產業
上市半導體類股▼0.60%
1634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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/04/30	4	147.00	0	0.00	148.00	4	15,687	0.03%
2024/04/29	1	146.50	0	0.00	147.00	1	15,651	0.01%
2024/04/26	0	0.00	1	145.00	142.50	-1	15,766	-0.01%
2024/04/25	2	145.00	1	146.00	145.00	1	15,906	0.01%
2024/04/24	1	148.00	0	0.00	148.00	1	15,903	0.01%
2024/04/22	5	145.10	1	146.00	144.50	4	15,893	0.03%
2024/04/19	4	146.63	0	0.00	146.00	4	15,731	0.03%
2024/04/18	4	151.75	0	0.00	151.00	4	15,212	0.03%
2024/04/17	3	153.50	1	156.00	156.00	2	14,996	0.01%
2024/04/16	2.1	153.26	2	155.50	153.00	0.1	14,969	0.00%
2024/04/15	1	158.50	0	0.00	160.00	1	14,828	0.01%
2024/04/12	2	159.50	1	161.00	160.50	1	14,705	0.01%
2024/04/10	2	157.50	3	158.67	158.50	-1	14,551	-0.01%
2024/04/09	0	0.00	4.2	155.24	156.00	-4.2	14,659	-0.03%
2024/04/08	2	153.25	0	0.00	153.00	2	14,652	0.01%
2024/04/03	1	153.50	0	0.00	154.50	1	14,578	0.01%
2024/04/02	2	152.00	0	0.00	153.50	2	14,453	0.01%
2024/04/01	10.3	152.07	1	151.50	150.00	9.3	14,286	0.06%
2024/03/29	0	0.00	4	160.13	161.00	-4	13,941	-0.03%
2024/03/28	0	0.00	1	155.00	155.00	-1	13,494	-0.01%
2024/03/27	3.1	153.84	1.5	154.17	154.00	1.6	13,384	0.01%
2024/03/26	3	155.17	1.1	156.38	157.00	2	13,292	0.01%
2024/03/25	3.1	156.35	1	157.00	157.50	2.1	13,340	0.02%
2024/03/22	0	0.00	0.1	159.00	159.00	-0.1	13,323	0.00%
2024/03/20	1.1	157.09	0	0.00	156.50	1.1	13,282	0.01%
2024/03/19	31	158.53	30	159.50	160.00	1	13,259	0.01%
2024/03/18	16	156.31	42	156.79	158.00	-26	13,069	-0.20%
2024/03/15	2	153.50	0	0.00	153.00	2	12,944	0.02%
2024/03/14	27	153.41	46	153.51	154.00	-19	12,704	-0.15%
2024/03/13	4	157.00	7	158.21	158.50	-3	12,692	-0.02%
2024/03/12	4	156.25	3.1	156.61	157.50	0.9	12,545	0.01%
2024/03/11	18.3	154.36	1	152.50	154.00	17.3	12,451	0.14%
2024/03/08	48.1	167.87	19	168.16	159.50	29.1	12,209	0.24%
2024/03/07	36	154.26	77.1	158.42	163.50	-41.1	11,149	-0.37%
2024/03/06	25	148.00	2	147.50	149.00	23	10,595	0.22%
2024/03/05	0	0.00	3	144.00	144.50	-3	10,633	-0.03%
2024/03/04	1	142.00	23	141.96	141.50	-22	10,639	-0.21%
2024/03/01	1	138.50	0	0.00	138.00	1	10,599	0.01%
2024/02/29	0	0.00	3	137.17	139.00	-3	10,590	-0.03%
2024/02/27	1	140.00	0	0.00	138.00	1	10,500	0.01%
2024/02/26	2	141.25	1	141.50	141.50	1	10,443	0.01%
2024/02/23	2	140.75	5.2	141.76	141.50	-3.2	10,443	-0.03%
2024/02/22	1	138.50	0	0.00	138.50	1	10,550	0.01%
2024/02/21	0	0.00	1	136.50	137.50	-1	10,523	-0.01%
2024/02/20	0	0.00	1.3	136.73	137.00	-1.3	10,534	-0.01%
2024/02/16	3	140.00	6	142.42	137.00	-3	10,799	-0.03%
2024/02/15	1	135.00	6.4	135.89	135.50	-5.4	10,676	-0.05%
2024/02/05	5	127.30	0	0.00	130.00	5	10,851	0.05%
2024/02/02	5	130.10	0	0.00	129.50	5	10,754	0.05%
2024/02/01	4	133.25	10	132.50	133.00	-6	10,571	-0.06%
2024/01/31	0.2	135.00	0	0.00	136.00	0.2	10,429	0.00%
2024/01/30	1	136.50	0	0.00	136.00	1	10,412	0.01%
2024/01/26	0	0.00	2	136.50	137.00	-2	10,641	-0.02%
2024/01/25	10.5	136.48	2	137.00	137.00	8.5	10,680	0.08%
2024/01/22	1	133.00	3	133.83	134.50	-2	10,895	-0.02%
2024/01/19	0	0.00	4	130.50	131.00	-4	10,843	-0.04%
2024/01/15	2	126.50	0	0.00	125.50	2	10,726	0.02%
2024/01/12	4	125.75	1	126.00	126.00	3	10,964	0.03%
2024/01/10	0	0.00	1	126.00	126.50	-1	11,322	-0.01%
2024/01/08	2	126.00	0	0.00	126.00	2	11,319	0.02%
2024/01/04	0	0.00	1	126.50	127.00	-1	11,415	-0.01%
2024/01/03	16	126.88	0	0.00	126.50	16	11,651	0.14%
2024/01/02	1	133.00	1	133.00	133.50	0	11,332	0.00%
2023/12/29	1	133.00	0	0.00	135.00	1	11,292	0.01%
2023/12/28	0	0.00	1.2	134.96	135.50	-1.2	11,296	-0.01%
2023/12/27	1	133.00	0.1	133.00	133.50	1	11,260	0.01%
2023/12/26	1	132.00	2	132.50	132.50	-1	11,230	-0.01%
2023/12/25	0	0.00	1	131.50	131.00	-1	11,265	-0.01%
2023/12/20	1	131.00	1	132.00	131.50	0	11,464	0.00%
2023/12/19	1	131.00	0.1	131.50	131.50	1	11,367	0.01%
2023/12/18	1	129.00	1	132.00	131.50	0	11,390	0.00%
2023/12/14	0	0.00	1.1	132.90	133.50	-1.1	11,256	-0.01%
2023/12/13	1	129.00	0	0.00	130.00	1	11,179	0.01%
2023/12/12	0	0.00	1	129.50	129.50	-1	11,294	-0.01%
2023/12/11	0	0.00	0.1	130.00	131.00	-0.1	11,329	0.00%
2023/12/08	1	129.00	4	129.63	129.50	-3	11,510	-0.03%
2023/12/07	1	127.00	0	126.50	126.50	1	11,493	0.01%
2023/12/06	2	127.50	0	0.00	129.00	2	11,598	0.02%
2023/12/01	1	127.50	2	128.25	128.00	-1	11,645	-0.01%
2023/11/30	1	127.00	1	127.50	128.00	0	11,645	0.00%
2023/11/29	0	0.00	1	127.50	127.00	-1	11,473	-0.01%
2023/11/28	2	125.25	1.2	125.90	125.50	0.8	11,316	0.01%
2023/11/27	0	0.00	4.2	126.50	126.00	-4.2	11,440	-0.04%
2023/11/21	0	0.00	5.9	126.77	127.00	-5.9	12,850	-0.05%
2023/11/17	1	125.50	2.5	125.40	125.50	-1.5	12,736	-0.01%
2023/11/16	0	0.00	11	125.41	125.00	-11	12,730	-0.09%
2023/11/15	3	126.00	6	125.83	126.00	-3	12,641	-0.02%
2023/11/14	3	123.17	6.6	123.53	123.50	-3.6	12,410	-0.03%
2023/11/13	4	121.63	24	121.98	122.50	-20	12,429	-0.16%
2023/11/10	1.5	117.67	8	118.00	117.50	-6.5	12,190	-0.05%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/08	0	0.00	1	117.00	117.50	-1	12,332	-0.01%
2023/11/07	2	117.25	1	117.00	117.50	1	12,387	0.01%
2023/11/06	1	118.00	10	118.85	118.50	-9	12,489	-0.07%
2023/11/03	1	116.00	7	116.93	117.50	-6	12,445	-0.05%
2023/11/02	1	115.00	1	116.00	116.00	0	12,453	0.00%
2023/10/31	0	0.00	5	113.50	113.50	-5	12,478	-0.04%
2023/10/30	1	111.00	0	0.00	112.00	1	12,676	0.01%
2023/10/27	3	112.00	1	113.50	113.50	2	12,745	0.02%
2023/10/26	2	111.00	2	113.00	112.00	0	12,896	0.00%
2023/10/25	11	113.36	2	113.75	114.00	9	13,077	0.07%
2023/10/23	2	115.50	8	117.00	115.00	-6	12,980	-0.05%
2023/10/20	1	117.50	2	118.00	118.50	-1	13,087	-0.01%
2023/10/19	1	114.00	0	0.00	116.00	1	12,916	0.01%
2023/10/17	6	116.58	5	117.00	116.00	1	12,869	0.01%
2023/10/16	1	115.50	1	115.00	116.00	0	12,932	0.00%
2023/10/13	0	0.00	4	116.00	116.50	-4	13,162	-0.03%
2023/10/12	0	0.00	3	116.33	116.50	-3	13,308	-0.02%
2023/10/11	8	114.50	14	114.86	115.50	-6	13,384	-0.04%
2023/10/06	3	110.67	10	111.50	110.50	-7	13,242	-0.05%
2023/10/05	0	0.00	1	111.50	112.00	-1	13,451	-0.01%
2023/10/04	3	109.50	0	0.00	109.50	3	13,557	0.02%
2023/10/03	3	110.50	7	110.71	110.50	-4	13,703	-0.03%
2023/10/02	3	111.00	1	111.50	111.00	2	13,965	0.01%
2023/09/28	1	109.00	0	0.00	109.50	1	14,153	0.01%
2023/09/26	6.1	109.82	0	0.00	109.00	6.1	14,309	0.04%
2023/09/22	1	112.00	2	111.75	112.00	-1	14,828	-0.01%
2023/09/21	14	112.11	1	112.00	112.00	13	15,060	0.09%
2023/09/20	0	0.00	1	115.50	114.50	-1	15,250	-0.01%
2023/09/19	1	114.00	0	0.00	114.00	1	15,547	0.01%
2023/09/15	0	0.00	7	116.93	116.00	-7	15,839	-0.04%
2023/09/14	0	0.00	5	114.70	115.50	-5	15,763	-0.03%
2023/09/13	7	112.93	0	0.00	112.50	7	15,743	0.04%
2023/09/12	0	0.00	1	116.00	115.50	-1	15,642	-0.01%
2023/09/11	4	113.88	1	114.50	113.50	3	15,652	0.02%
2023/09/08	4	115.13	5	115.90	116.50	-1	15,680	-0.01%
2023/09/06	4	118.50	4	119.13	118.00	0	15,997	0.00%
2023/09/05	0	0.00	1	118.00	118.50	-1	16,147	-0.01%
2023/09/04	2	117.75	0.1	117.00	118.00	1.9	16,289	0.01%
2023/09/01	1	118.00	3.1	117.84	118.50	-2.1	16,862	-0.01%
2023/08/31	3	118.17	1	118.50	118.00	2	17,476	0.01%
2023/08/30	2.1	118.74	2	119.50	120.00	0.1	17,535	0.00%
2023/08/29	0.2	117.25	0	0.00	117.50	0.2	17,833	0.00%
2023/08/28	3	119.83	4.5	121.83	119.00	-1.5	17,724	-0.01%
2023/08/25	1.2	117.33	5	117.20	116.50	-3.8	17,796	-0.02%
2023/08/24	1.1	112.77	12.1	113.08	113.00	-11	17,728	-0.06%
2023/08/23	0	0.00	18	109.33	109.50	-18	18,049	-0.10%
2023/08/22	13.1	108.50	0	0.00	108.50	13.1	18,678	0.07%
2023/08/18	0	0.00	2	106.50	107.00	-2	19,427	-0.01%
2023/08/17	0	0.00	3	106.33	108.50	-3	19,519	-0.02%
2023/08/16	1	107.00	0	0.00	108.00	1	19,556	0.01%
2023/08/11	1	111.00	0	0.00	110.50	1	19,854	0.01%
2023/08/10	5	110.00	1	109.50	111.00	4	19,915	0.02%
2023/08/09	1	109.00	0	0.00	111.00	1	19,811	0.01%
2023/08/08	2.1	109.26	0	0.00	109.00	2.1	19,798	0.01%
2023/08/04	2.3	109.50	0	0.00	109.00	2.3	19,801	0.01%
2023/08/02	21	111.10	0	0.00	110.50	21	19,699	0.11%
2023/08/01	6	113.75	2	113.25	114.00	4	19,380	0.02%
2023/07/31	4	115.50	0	0.00	114.50	4	19,111	0.02%
2023/07/28	7.5	117.40	144	117.72	117.50	-136.5	18,899	-0.72%	大賣/鉅額交易
2023/07/27	0.2	114.00	0	0.00	114.00	0.2	18,646	0.00%
2023/07/26	11	113.23	1	115.50	113.50	10	18,668	0.05%
2023/07/25	6	115.33	3.8	115.18	114.50	2.2	18,785	0.01%
2023/07/24	0	0.00	3.6	110.72	110.50	-3.6	18,701	-0.02%
2023/07/21	13	110.50	1	111.50	110.50	12	18,835	0.06%
2023/07/20	0	0.00	1	114.00	113.50	-1	18,683	-0.01%
2023/07/19	12.2	113.22	1	114.96	112.50	11.2	18,677	0.06%
2023/07/18	56.2	114.94	48	116.93	116.00	8.2	18,724	0.04%
2023/07/17	7.7	115.45	0	0.00	115.00	7.7	18,515	0.04%
2023/07/14	107.9	114.01	12	114.13	115.00	95.9	18,381	0.52%	大買/
2023/07/13	1	110.50	1	111.00	110.00	0	18,144	0.00%
2023/07/12	2.5	107.60	2	108.25	110.00	0.5	18,019	0.00%
2023/07/11	0	0.00	1	110.00	109.50	-1	17,959	-0.01%
2023/07/10	1	108.50	5	108.00	108.00	-4	18,339	-0.02%
2023/07/07	2	109.00	0	0.00	109.00	2	18,312	0.01%
2023/07/06	2	108.75	0	0.00	108.50	2	18,145	0.01%
2023/07/05	3	111.67	3	111.00	111.50	0	18,079	0.00%
2023/07/04	1	111.00	1	111.00	111.00	0	18,034	0.00%
2023/07/03	5	110.30	1.4	110.11	111.00	3.6	17,939	0.02%
2023/06/30	8.5	109.88	5	111.10	110.50	3.5	17,928	0.02%
2023/06/29	10	122.00	0	0.00	122.50	10	17,541	0.06%
2023/06/28	1	121.50	1	123.50	124.00	0	17,438	0.00%
2023/06/27	4.6	123.74	2	123.00	124.00	2.6	17,249	0.02%
2023/06/26	0	0.00	3.2	125.47	126.00	-3.2	16,972	-0.02%
2023/06/21	2	126.50	1	126.50	126.50	1	16,836	0.01%
2023/06/20	2	125.00	0	0.00	126.50	2	16,846	0.01%
2023/06/19	2	126.50	0	0.00	126.50	2	16,896	0.01%
2023/06/16	2.1	124.50	2	124.75	125.50	0.1	16,919	0.00%
2023/06/15	4	126.00	2.1	126.71	126.50	1.9	16,850	0.01%
2023/06/14	5.1	125.32	0.1	126.50	124.50	5	16,920	0.03%
2023/06/13	0	0.00	0.4	126.29	128.00	-0.4	16,782	0.00%
2023/06/12	1	125.00	14.8	126.08	125.50	-13.8	16,636	-0.08%
2023/06/09	16	125.53	6	125.67	126.00	10	16,594	0.06%
2023/06/08	0	0.00	8	122.63	122.50	-8	16,428	-0.05%
2023/06/07	13.5	124.86	12	125.83	125.00	1.5	16,287	0.01%
2023/06/06	8	118.87	43	120.24	121.50	-35	15,681	-0.22%
2023/06/05	6	116.92	2.5	117.40	116.50	3.5	15,127	0.02%
2023/06/02	1.5	116.00	10	116.00	116.50	-8.5	15,003	-0.06%
2023/06/01	6.2	112.00	0.1	112.00	112.00	6.1	14,515	0.04%
2023/05/31	1	111.50	0.3	111.50	111.50	0.8	14,423	0.01%
2023/05/30	3	111.00	8	111.31	111.50	-5	13,966	-0.04%
2023/05/29	5	110.30	0	0.00	109.00	5	13,542	0.04%
2023/05/26	3	110.83	5	110.50	110.50	-2	13,374	-0.01%
2023/05/25	1	109.50	0	0.00	108.50	1	12,872	0.01%
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	1.6	109.81	110.00	-1.6	12,093	-0.01%
2023/05/19	0	0.00	4	109.00	109.00	-4	11,958	-0.03%
2023/05/18	1	109.00	7	109.07	109.00	-6	11,980	-0.05%
2023/05/17	3	105.17	3	105.33	105.50	0	11,829	0.00%
2023/05/16	0	0.00	1	104.50	104.00	-1	11,782	-0.01%
2023/05/15	0	0.00	1	103.00	103.00	-1	11,766	-0.01%
2023/05/10	1	102.00	2	103.00	102.50	-1	12,208	-0.01%
2023/05/09	2	104.00	0	0.00	104.50	2	12,197	0.02%
2023/05/08	0	0.00	1	104.50	104.00	-1	12,266	-0.01%
2023/05/04	0	0.00	1	103.00	103.00	-1	12,901	-0.01%
2023/05/03	1	100.50	2	101.50	101.50	-1	12,983	-0.01%
2023/04/28	3	100.33	11	100.55	101.00	-8	13,310	-0.06%
2023/04/27	1	101.50	1	101.50	101.00	0	13,209	0.00%
2023/04/26	2	99.95	0.1	100.00	100.50	1.9	13,108	0.01%
2023/04/24	0	0.00	2	102.75	102.00	-2	12,955	-0.02%
2023/04/21	2	102.75	0	0.00	102.50	2	12,978	0.02%
2023/04/19	2	103.75	1.8	103.50	103.50	0.2	13,041	0.00%
2023/04/18	1.8	106.00	0	0.00	105.50	1.8	13,118	0.01%
2023/04/14	1	105.50	7.1	105.63	105.50	-6.1	13,143	-0.05%
2023/04/13	9.3	104.45	1	104.00	103.50	8.3	13,028	0.06%
2023/04/12	1	108.50	0	0.00	109.00	1	12,455	0.01%
2023/04/10	3.7	109.37	0	0.00	109.00	3.7	12,183	0.03%
2023/04/07	1	112.00	0.7	110.50	110.50	0.4	12,032	0.00%
2023/03/31	14.2	113.60	3	113.33	112.50	11.2	11,951	0.09%
2023/03/30	1	112.50	1	112.50	112.50	0	12,012	0.00%
2023/03/29	1	112.00	2	111.75	111.50	-1	12,149	-0.01%
2023/03/28	1	109.50	7	110.00	109.50	-6	12,285	-0.05%
2023/03/23	0	0.00	4	110.00	110.50	-4	12,687	-0.03%
2023/03/22	3	109.00	9	108.61	109.00	-6	12,755	-0.05%
2023/03/21	3	107.50	0	0.00	107.00	3	12,828	0.02%
2023/03/17	4	109.00	2.2	109.37	109.50	1.8	12,898	0.01%
2023/03/16	2.3	107.17	3	106.83	108.00	-0.8	12,787	-0.01%
2023/03/15	3	108.17	2	109.00	108.50	1	12,898	0.01%
2023/03/14	3	109.00	1.7	108.76	107.00	1.3	12,825	0.01%
2023/03/13	0	0.00	1	108.00	108.50	-1	12,754	-0.01%
2023/03/10	3	106.50	1	107.00	107.00	2	12,780	0.02%
2023/03/09	1	109.00	0	0.00	109.00	1	13,038	0.01%
2023/03/08	2	109.00	1	109.50	109.50	1	13,156	0.01%
2023/03/07	0	0.00	5	110.30	110.50	-5	13,128	-0.04%
2023/03/06	1.3	108.50	3	108.67	109.00	-1.7	12,988	-0.01%
2023/03/03	2	108.00	3	108.00	108.00	-1	13,044	-0.01%
2023/03/02	1	107.50	9	107.72	108.00	-8	13,038	-0.06%
2023/02/24	3	105.00	7	106.29	106.00	-4	12,931	-0.03%
2023/02/23	3	103.83	1	103.00	103.50	2	12,638	0.02%
2023/02/22	1	101.50	2	102.75	102.50	-1	12,646	-0.01%
2023/02/17	3	102.33	0	0.00	102.00	3	13,032	0.02%
2023/02/16	2	104.25	0	0.00	104.00	2	13,163	0.02%
2023/02/15	1	104.50	1	104.50	104.50	0	13,391	0.00%
2023/02/14	1	103.50	3	104.33	104.50	-2	13,304	-0.02%
2023/02/13	5	103.50	3	103.50	104.00	2	13,322	0.02%
2023/02/10	4	104.88	2	106.00	106.00	2	13,334	0.01%
2023/02/09	1	106.00	3	106.17	106.00	-2	13,324	-0.02%
2023/02/07	1	103.50	2	103.75	103.50	-1	13,151	-0.01%
2023/02/06	0	0.00	32	103.53	103.50	-32	13,121	-0.24%
2023/02/03	0	0.00	11	104.86	106.00	-11	13,077	-0.08%
2023/02/02	8	102.81	6	103.67	103.00	2	12,842	0.02%
2023/02/01	2	100.25	1	101.00	102.00	1	12,813	0.01%
2023/01/31	7	100.29	0	0.00	100.00	7	12,750	0.05%
2023/01/30	3	104.33	6	104.83	105.00	-3	12,579	-0.02%
2023/01/13	1	102.00	22	101.02	101.00	-21	12,517	-0.17%
2023/01/10	0	0.00	13	101.23	101.50	-13	12,901	-0.10%
2023/01/09	0	0.00	3	100.00	101.00	-3	12,888	-0.02%
2023/01/06	0	0.00	2	96.70	96.80	-2	12,828	-0.02%
2022/12/30	1	94.00	0	0.00	93.90	1	13,511	0.01%
2022/12/29	0	0.00	5	92.20	93.80	-5	13,644	-0.04%
2022/12/27	0	0.00	2.1	94.69	94.50	-2.1	14,067	-0.01%
2022/12/26	0	0.00	1	93.50	94.00	-1	14,266	-0.01%
2022/12/23	7	93.79	0	0.00	93.80	7	14,432	0.05%
2022/12/22	0	0.00	2	96.70	97.30	-2	14,432	-0.01%
2022/12/20	10	94.24	22	93.94	93.50	-12	14,044	-0.09%
2022/12/19	1	95.40	0	0.00	95.80	1	13,884	0.01%
2022/12/16	4	96.40	1	96.50	96.20	3	13,615	0.02%
2022/12/15	0	0.00	1	98.20	98.20	-1	13,317	-0.01%
2022/12/14	0	0.00	3	97.50	98.00	-3	13,257	-0.02%
2022/12/13	8	96.48	0	0.00	96.30	8	13,147	0.06%
2022/12/12	4	98.00	0	0.00	98.10	4	13,109	0.03%
2022/12/09	4	98.78	0	0.00	99.50	4	13,263	0.03%
2022/12/08	1	96.40	1	97.10	97.00	0	13,244	0.00%
2022/12/07	0	0.00	4	99.43	99.00	-4	13,433	-0.03%
2022/12/05	0	0.00	1	102.00	101.00	-1	13,471	-0.01%
2022/12/02	1	100.00	0	0.00	101.00	1	13,416	0.01%
2022/12/01	0	0.00	4	100.63	101.50	-4	13,374	-0.03%
2022/11/30	0	0.00	15	96.95	97.20	-15	13,015	-0.12%
2022/11/29	1	94.20	3	94.73	95.40	-2	12,863	-0.02%
2022/11/25	0	0.00	4	96.40	96.10	-4	12,960	-0.03%
2022/11/24	0	0.00	1	95.80	96.40	-1	13,003	-0.01%
2022/11/23	0	0.00	2	95.80	95.80	-2	13,018	-0.02%
2022/11/22	4	94.65	6	94.25	94.80	-2	13,042	-0.02%
2022/11/21	1	94.00	0	0.00	94.20	1	13,028	0.01%
2022/11/18	0	0.00	3.2	94.51	94.90	-3.2	12,980	-0.02%
2022/11/17	0	0.00	4.1	93.30	93.50	-4.1	12,879	-0.03%
2022/11/16	0	0.00	17.1	93.14	93.60	-17.1	12,883	-0.13%
2022/11/15	1.1	92.68	14	92.51	92.80	-12.9	12,673	-0.10%
2022/11/14	2	91.50	5	91.84	91.70	-3	12,462	-0.02%
2022/11/11	1	91.00	42.2	90.70	90.40	-41.2	12,306	-0.33%
2022/11/10	11	85.82	42	86.36	86.50	-31	11,996	-0.26%
2022/11/09	8	86.50	37	86.27	86.80	-29	11,953	-0.24%
2022/11/08	4	84.30	8.2	84.18	84.40	-4.2	11,841	-0.04%
2022/11/07	11	83.56	23	83.43	84.50	-12	11,759	-0.10%
2022/11/03	8	78.45	17	79.26	79.50	-9	11,611	-0.08%
2022/11/02	0	0.00	3	80.10	80.00	-3	11,553	-0.03%
2022/10/31	17	79.45	3	80.20	80.40	14	11,489	0.12%
2022/10/28	7	79.47	10	79.75	80.70	-3	11,502	-0.03%
2022/10/27	4	77.85	6	78.08	78.70	-2	11,368	-0.02%
2022/10/26	4	77.18	3	77.57	76.90	1	11,325	0.01%
2022/10/25	9	77.03	1	77.60	77.30	8	11,279	0.07%
2022/10/24	0	0.00	2	78.20	77.70	-2	11,351	-0.02%
2022/10/21	6	76.03	4	76.98	76.30	2	11,514	0.02%
2022/10/19	1	75.00	85	75.12	74.90	-84	11,252	-0.75%
2022/10/18	6	75.62	4	76.08	76.10	2	11,146	0.02%
2022/10/17	12	74.76	5	74.68	76.20	7	10,953	0.06%
2022/10/14	1	75.60	25	75.52	75.80	-24	10,940	-0.22%
2022/10/13	2	73.05	1	72.20	72.40	1	10,874	0.01%
2022/10/12	33	73.47	0	0.00	73.20	33	10,751	0.31%
2022/10/11	18	75.93	36.5	75.19	74.60	-18.5	10,625	-0.17%
2022/10/07	5.3	81.85	2	82.05	82.00	3.3	10,314	0.03%
2022/10/06	6	82.50	4.3	82.71	82.80	1.7	10,368	0.02%
2022/10/05	0	0.00	5	82.30	81.90	-5	10,322	-0.05%
2022/10/04	5	79.66	11	79.23	79.80	-6	10,094	-0.06%
2022/10/03	14	78.14	0	0.00	77.10	14	9,975	0.14%
2022/09/30	2	79.90	5	79.64	80.10	-3	9,872	-0.03%
2022/09/29	3	79.50	4	80.33	78.90	-1	9,890	-0.01%
2022/09/28	9	78.81	2	79.10	78.20	7	9,893	0.07%
2022/09/27	19.1	81.04	4	81.18	81.10	15.1	9,896	0.15%
2022/09/26	30	81.71	2	81.30	81.30	28	10,077	0.28%
2022/09/23	2	84.50	1	84.80	84.00	1	10,147	0.01%
2022/09/22	3	84.20	17	84.16	84.60	-14	10,734	-0.13%
2022/09/21	5	85.02	3	85.10	84.90	2	11,653	0.02%
2022/09/20	10	84.96	3	84.93	85.40	7	12,079	0.06%
2022/09/19	62	84.50	6	84.53	84.30	56	12,196	0.46%
2022/09/16	10	83.53	13	83.58	83.60	-3	12,597	-0.02%
2022/09/15	19	83.26	4	83.30	83.20	15	12,424	0.12%
2022/09/14	45	82.54	4	82.53	82.70	41	12,447	0.33%
2022/09/13	1	86.20	12.3	85.67	85.90	-11.3	12,225	-0.09%
2022/09/12	0	0.00	1	83.40	83.00	-1	12,106	-0.01%
2022/09/08	0	0.00	2	81.80	82.10	-2	12,276	-0.02%
2022/09/07	7	79.79	2	80.10	80.20	5	12,305	0.04%
2022/09/06	1	82.40	0	0.00	82.40	1	12,391	0.01%
2022/09/05	6	83.32	0	0.00	82.30	6	12,515	0.05%
2022/09/02	8	83.15	4.1	83.00	82.70	3.9	12,669	0.03%
2022/09/01	10.1	83.42	2	83.90	83.90	8.1	12,719	0.06%
2022/08/31	1	84.20	3	85.23	85.40	-2	12,727	-0.02%
2022/08/30	3	84.63	1	84.80	84.60	2	12,730	0.02%
2022/08/29	24	84.46	93	84.97	84.40	-69	12,770	-0.54%
2022/08/26	1	87.70	6	87.88	87.50	-5	12,778	-0.04%
2022/08/25	8	86.33	0	0.00	86.40	8	12,839	0.06%
2022/08/24	5	86.26	2	86.30	86.20	3	12,916	0.02%
2022/08/23	9.3	86.38	5	86.60	86.60	4.3	13,324	0.03%
2022/08/22	11	88.60	1	88.80	88.70	10	13,371	0.07%
2022/08/19	2	89.70	3	89.80	90.00	-1	13,551	-0.01%
2022/08/18	1	89.20	0	0.00	89.40	1	13,609	0.01%
2022/08/17	8	90.20	0	0.00	90.60	8	13,673	0.06%
2022/08/15	10.1	90.25	1	90.40	90.50	9.1	13,727	0.07%
2022/08/12	71	89.55	1	89.50	89.50	70	13,715	0.51%
2022/08/11	0	0.00	34	89.26	89.50	-34	13,766	-0.25%
2022/08/10	8	86.55	8	86.63	87.00	0	13,914	0.00%
2022/08/09	2	87.65	3	87.80	87.70	-1	13,984	-0.01%
2022/08/08	2	87.60	1	87.50	87.90	1	13,975	0.01%
2022/08/05	0.1	87.80	1	88.00	88.20	-0.9	14,041	-0.01%
2022/08/04	3	86.97	9	87.21	87.40	-6	14,097	-0.04%
2022/08/02	9.1	84.76	2	84.20	84.50	7.1	13,932	0.05%
2022/08/01	0	0.00	5	85.64	86.30	-5	13,970	-0.04%
2022/07/29	4	86.55	10	87.00	86.40	-6	14,016	-0.04%
2022/07/28	11	87.54	8	87.00	87.80	3	13,911	0.02%
2022/07/27	0	0.00	4	84.55	85.10	-4	13,666	-0.03%
2022/07/26	1.1	83.97	7	83.83	83.70	-5.9	13,671	-0.04%
2022/07/22	11	85.11	98	84.81	85.20	-87	14,182	-0.61%
2022/07/21	2	84.50	11	84.76	85.70	-9	14,258	-0.06%
2022/07/20	5	83.54	2	84.25	83.40	3	14,176	0.02%
2022/07/19	4	82.50	1	82.10	82.60	3	14,260	0.02%
2022/07/18	8	81.10	3	81.23	81.10	5	14,201	0.04%
2022/07/15	0	0.00	4	78.90	79.20	-4	14,075	-0.03%
2022/07/14	2	78.40	3	78.20	78.40	-1	14,036	-0.01%
2022/07/13	0	0.00	2	75.80	76.20	-2	13,926	-0.01%
2022/07/12	3	73.70	2	74.20	73.80	1	13,843	0.01%
2022/07/11	15	76.20	6	75.97	75.80	9	13,808	0.07%
2022/07/08	2	76.10	2	76.10	76.10	0	13,829	0.00%
2022/07/07	3	73.13	3.2	74.41	74.60	-0.2	13,807	0.00%
2022/07/06	2	73.60	5	73.14	73.10	-3	13,831	-0.02%
2022/07/05	4	75.00	5	75.06	74.80	-1	13,870	-0.01%
2022/07/04	3	73.93	2	74.35	74.00	1	13,839	0.01%
2022/07/01	10.2	75.10	0	0.00	74.50	10.2	13,771	0.07%
2022/06/30	35.8	78.01	15	76.36	76.40	20.8	13,699	0.15%
2022/06/29	69.5	80.54	18	79.53	79.10	51.5	13,172	0.39%
2022/06/28	30	91.28	12	91.02	91.00	18	12,232	0.15%
2022/06/27	0	0.00	3	94.20	94.30	-3	11,853	-0.03%
2022/06/24	35	93.37	5	91.96	92.00	30	11,676	0.26%
2022/06/23	20	95.83	0	0.00	95.40	20	11,268	0.18%
2022/06/22	47	96.77	0	0.00	96.40	47	11,263	0.42%
2022/06/21	0	0.00	21	99.09	99.40	-21	11,265	-0.19%
2022/06/17	22	98.53	4	97.80	97.50	18	11,262	0.16%
2022/06/16	20	101.00	46	102.79	101.00	-26	11,046	-0.24%
2022/06/15	5	100.20	11	102.41	100.00	-6	11,149	-0.05%
2022/06/14	1	102.00	100.5	101.35	102.00	-99.5	11,273	-0.88%
2022/06/13	11	102.45	0	0.00	102.00	11	11,265	0.10%
2022/06/10	0	0.00	52	105.50	105.00	-52	11,236	-0.46%
2022/06/09	0	0.00	3	104.50	105.00	-3	11,275	-0.03%
2022/06/08	0	0.00	40	104.20	104.00	-40	11,321	-0.35%
2022/06/06	39	104.00	2	104.50	104.50	37	11,303	0.33%
2022/06/02	0	0.00	3	104.17	104.00	-3	11,477	-0.03%
2022/06/01	1	104.00	2	103.50	103.00	-1	11,869	-0.01%
2022/05/31	0	0.00	6	104.08	104.50	-6	11,862	-0.05%
2022/05/30	0	0.00	6	102.67	103.00	-6	11,566	-0.05%
2022/05/27	2	99.65	10	100.34	101.00	-8	11,498	-0.07%
2022/05/26	0	0.00	7	98.91	98.60	-7	11,509	-0.06%
2022/05/25	0	0.00	1	98.50	98.20	-1	11,666	-0.01%
2022/05/20	0	0.00	1	97.10	97.50	-1	12,136	-0.01%
2022/05/19	0	0.00	1.1	95.72	95.70	-1.1	12,182	-0.01%
2022/05/18	3	97.40	2	97.90	96.90	1	12,207	0.01%
2022/05/17	0	0.00	1	96.60	97.30	-1	12,138	-0.01%
2022/05/16	1	94.30	0	0.00	94.70	1	12,175	0.01%
2022/05/13	31	94.03	30	94.37	94.30	1	12,222	0.01%
2022/05/12	62	93.54	3	93.77	93.00	59	12,346	0.48%
2022/05/09	5	94.20	2	94.20	94.10	3	13,080	0.02%
2022/05/06	4	95.80	0	0.00	95.90	4	13,159	0.03%
2022/05/05	0	0.00	1	98.50	98.60	-1	13,331	-0.01%
2022/05/03	0	0.00	0.1	95.80	95.90	-0.1	13,662	0.00%
2022/04/29	2.1	97.60	1.9	97.23	95.60	0.2	13,727	0.00%
2022/04/28	0.1	92.40	2.9	93.45	93.00	-2.8	13,695	-0.02%
2022/04/27	7.2	91.50	2.1	92.01	91.80	5.2	13,571	0.04%
2022/04/26	0.2	95.34	0.3	95.40	95.00	-0.1	13,548	0.00%
2022/04/25	14.6	95.46	2	94.60	94.60	12.6	13,653	0.09%
2022/04/22	1.1	98.03	1	99.20	99.10	0.1	13,599	0.00%
2022/04/21	0.5	99.22	0	0.00	99.50	0.5	13,720	0.00%
2022/04/20	0.4	98.63	0	0.00	99.20	0.4	13,788	0.00%
2022/04/18	0	0.00	2	97.85	97.90	-2	13,882	-0.01%
2022/04/15	0.1	98.10	0	0.00	97.90	0.1	13,944	0.00%
2022/04/14	0	0.00	4	99.98	99.50	-4	14,094	-0.03%
2022/04/12	6	96.87	2	96.42	96.60	4	14,668	0.03%
2022/04/11	6.3	98.27	1	99.70	97.90	5.3	14,632	0.04%
2022/04/08	3.1	99.98	0	0.00	100.50	3.1	14,559	0.02%
2022/04/07	19.2	100.37	0	0.00	99.80	19.2	14,505	0.13%
2022/04/06	2.1	101.02	31	101.84	102.00	-28.9	14,349	-0.20%
2022/04/01	6	102.17	1	103.50	103.50	5	14,227	0.04%
2022/03/28	1	102.00	1	103.00	103.50	0	14,175	0.00%
2022/03/25	0	0.00	0	104.50	104.50	0	14,066	0.00%
2022/03/24	5	104.40	9	104.83	105.00	-4	14,034	-0.03%
2022/03/23	1	105.50	60	105.16	105.50	-59	14,096	-0.42%
2022/03/22	1.1	104.46	9	104.50	104.50	-7.9	14,181	-0.06%
2022/03/21	1	106.00	1	105.00	105.00	0	14,207	0.00%
2022/03/18	1	104.50	10.3	104.77	104.50	-9.3	14,268	-0.07%
2022/03/17	0	0.00	21	103.31	103.50	-21	14,151	-0.15%
2022/03/16	2	100.00	1	99.50	99.80	1	14,003	0.01%
2022/03/15	13	99.44	1	99.60	98.90	12	14,157	0.08%
2022/03/14	0	0.00	3	102.00	102.00	-3	14,255	-0.02%
2022/03/11	0	0.00	9	100.83	100.50	-9	14,304	-0.06%
2022/03/10	0	0.00	4	100.25	100.50	-4	14,319	-0.03%
2022/03/09	1	98.00	2	98.10	98.20	-1	14,509	-0.01%
2022/03/08	9	96.42	0	0.00	96.10	9	14,624	0.06%
2022/03/07	30	97.77	0	0.00	97.60	30	14,485	0.21%
2022/03/04	15	102.03	0	0.00	102.00	15	14,210	0.11%
2022/03/03	3	102.50	1	103.00	103.50	2	14,243	0.01%
2022/03/02	1	102.50	0	0.00	102.50	1	14,184	0.01%
2022/03/01	0	0.00	40	101.99	103.00	-40	14,258	-0.28%
2022/02/25	83	99.98	74	99.30	99.30	9	14,182	0.06%
2022/02/24	25	99.94	14	99.93	99.70	11	14,038	0.08%
2022/02/23	3	102.00	1	102.00	102.00	2	13,833	0.01%
2022/02/22	49	102.69	44	103.07	103.00	5	13,803	0.04%
2022/02/21	7	103.64	6	104.58	105.00	1	13,711	0.01%
2022/02/18	43	104.00	43	104.50	104.00	0	13,711	0.00%
2022/02/17	9	103.89	6	103.92	104.00	3	13,713	0.02%
2022/02/16	2	102.00	8	102.56	102.50	-6	13,674	-0.04%
2022/02/15	4	100.00	30	100.50	100.00	-26	13,729	-0.19%
2022/02/14	9	100.11	17	100.15	100.00	-8	13,870	-0.06%
2022/02/11	19	103.47	8	104.31	103.00	11	13,832	0.08%
2022/02/10	2	103.50	5	103.60	103.50	-3	13,727	-0.02%
2022/02/09	1	101.00	2	101.00	102.00	-1	13,909	-0.01%
2022/02/08	3.1	99.67	7	99.97	100.00	-4	13,748	-0.03%
2022/02/07	2.2	99.73	2	101.00	100.00	0.2	13,608	0.00%
2022/01/26	7.1	99.15	0	0.00	98.80	7.1	13,419	0.05%
2022/01/25	11	99.18	5	100.00	100.00	6	13,366	0.04%
2022/01/24	3	102.00	0	0.00	101.50	3	13,229	0.02%
2022/01/21	71	101.63	78	101.69	101.50	-7	13,561	-0.05%
2022/01/20	1	104.00	0	0.00	105.50	1	13,452	0.01%
2022/01/19	10	104.95	0	0.00	105.00	10	13,454	0.07%
2022/01/18	5	107.50	3	109.50	107.50	2	13,380	0.01%
2022/01/17	0	0.00	10	107.80	108.00	-10	13,341	-0.07%
2022/01/14	4	105.00	30	105.00	105.50	-26	13,327	-0.20%
2022/01/13	1	105.00	0.5	105.00	105.00	0.5	13,351	0.00%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	2	106.25	13	106.62	106.50	-11	13,574	-0.08%
2022/01/10	1	105.00	0	0.00	106.00	1	13,619	0.01%
2022/01/07	57	106.35	28	106.52	106.50	29	13,860	0.21%
2022/01/06	9	108.17	3	109.50	108.50	6	13,910	0.04%
2022/01/05	1	111.50	75	108.84	111.00	-74	13,981	-0.53%
2022/01/04	11.1	106.91	6	106.83	107.00	5.1	14,061	0.04%
2022/01/03	0	0.00	5	106.00	105.50	-5	14,368	-0.03%
2021/12/30	1.1	106.00	15	106.10	106.50	-13.9	14,588	-0.10%
2021/12/29	2	106.25	12	106.50	106.00	-10	14,793	-0.07%
2021/12/28	2	105.50	4	105.88	105.50	-2	15,223	-0.01%
2021/12/27	1	105.00	3	105.00	105.00	-2	15,491	-0.01%
2021/12/24	1	105.00	7	105.07	105.00	-6	15,556	-0.04%
2021/12/23	0.1	104.50	7	104.29	103.50	-7	15,660	-0.04%
2021/12/22	0	0.00	3.2	103.16	103.00	-3.2	15,928	-0.02%
2021/12/21	2.2	102.23	0	0.00	102.00	2.2	16,201	0.01%
2021/12/20	0.2	102.00	1	102.50	101.50	-0.8	16,269	0.00%
2021/12/17	52	102.49	0	0.00	102.00	52	16,274	0.32%
2021/12/16	4.4	101.70	3	103.00	103.50	1.4	16,197	0.01%
2021/12/15	3.4	101.55	0	0.00	101.50	3.4	16,320	0.02%
2021/12/14	34	101.53	30	102.33	102.00	4	16,569	0.02%
2021/12/13	17	102.65	15	103.17	102.50	2	16,521	0.01%
2021/12/10	22.2	104.07	12	104.83	103.00	10.2	16,486	0.06%
2021/12/09	16	104.41	10	105.00	104.50	6	16,356	0.04%
2021/12/08	19	106.66	1	108.00	107.00	18	16,131	0.11%
2021/12/07	69	105.78	2	103.50	104.00	67	16,069	0.42%
2021/12/06	3.8	106.57	0	0.00	106.00	3.8	15,944	0.02%
2021/12/03	2.1	107.95	62	109.16	109.00	-59.9	15,909	-0.38%
2021/12/02	2	105.25	6	105.92	105.00	-4	15,758	-0.03%
2021/12/01	1	102.50	3	102.50	104.00	-2	15,689	-0.01%
2021/11/30	0	0.00	1	103.00	102.00	-1	15,699	-0.01%
2021/11/29	3.3	100.74	17.1	100.44	101.00	-13.8	15,545	-0.09%
2021/11/26	59	101.56	0	102.50	101.50	59	15,503	0.38%
2021/11/25	4	103.13	4	103.63	104.00	0	15,535	0.00%
2021/11/24	4.5	103.50	2	104.25	103.00	2.5	15,507	0.02%
2021/11/23	4	104.88	1	104.50	105.00	3	15,478	0.02%
2021/11/22	2	106.50	5	107.00	106.50	-3	15,421	-0.02%
2021/11/19	2	106.00	13	106.42	106.00	-11	15,327	-0.07%
2021/11/18	16	105.69	0	0.00	106.00	16	15,281	0.10%
2021/11/17	5.3	105.02	7	105.93	106.50	-1.8	15,311	-0.01%
2021/11/16	1	105.50	2	105.25	105.50	-1	15,353	-0.01%
2021/11/15	1	104.00	4	105.00	105.50	-3	15,407	-0.02%
2021/11/12	7	103.14	9	103.94	104.00	-2	15,418	-0.01%
2021/11/11	54.3	102.08	2.1	102.76	102.50	52.2	15,390	0.34%
2021/11/10	16	103.66	1	103.00	104.00	15	15,331	0.10%
2021/11/09	18	106.61	3	105.67	105.00	15	15,379	0.10%
2021/11/08	11	104.64	17	104.71	105.50	-6	15,065	-0.04%
2021/11/05	3	99.17	5.1	99.56	99.70	-2.1	14,812	-0.01%
2021/11/04	48	98.92	16	98.97	98.10	32	14,838	0.22%
2021/11/03	16	98.21	0	0.00	98.30	16	14,890	0.11%
2021/11/02	11	98.94	11.1	99.86	98.80	-0.1	14,979	0.00%
2021/11/01	14.3	98.38	1	98.80	98.20	13.3	15,058	0.09%
2021/10/29	22.1	100.90	17	102.00	99.80	5.1	15,088	0.03%
2021/10/28	23	99.77	2.6	99.78	99.80	20.5	14,769	0.14%
2021/10/27	6.3	97.38	0	0.00	97.20	6.3	14,813	0.04%
2021/10/26	2	98.10	2	97.90	98.00	0	15,457	0.00%
2021/10/25	2.1	95.80	0	0.00	96.40	2.1	15,412	0.01%
2021/10/22	1	95.20	1	95.50	96.00	0	15,400	0.00%
2021/10/21	1	97.80	0	0.00	95.90	1	15,286	0.01%
2021/10/20	5.1	97.68	3	98.30	97.70	2.1	15,171	0.01%
2021/10/19	1	97.60	1.1	97.82	98.40	-0.1	15,081	0.00%
2021/10/18	1	96.00	6	94.70	94.60	-5	15,030	-0.03%
2021/10/15	5	95.20	10	95.20	96.20	-5	15,075	-0.03%
2021/10/14	13.8	93.55	0	0.00	93.60	13.8	14,906	0.09%
2021/10/13	7	92.54	0	0.00	92.40	7	14,820	0.05%
2021/10/12	3	93.90	0	0.00	93.50	3	14,731	0.02%
2021/10/08	9.2	97.03	4	97.03	96.20	5.2	14,563	0.04%
2021/10/07	7	101.29	6	101.00	101.00	1	14,200	0.01%
2021/10/06	3	100.00	1	99.90	100.00	2	14,086	0.01%
2021/10/05	9	100.04	4	100.00	100.50	5	13,924	0.04%
2021/10/01	0.2	107.00	16.7	106.61	108.00	-16.5	13,320	-0.12%
2021/09/30	1	109.50	0	0.00	109.00	1	13,249	0.01%
2021/09/29	5.2	107.86	1	105.50	106.00	4.2	13,056	0.03%
2021/09/28	2	112.25	1	112.50	112.50	1	12,775	0.01%
2021/09/27	3	115.33	0	0.00	115.50	3	12,519	0.02%
2021/09/24	2	116.50	0	0.00	117.50	2	12,451	0.02%
2021/09/23	3	116.83	1	118.50	116.50	2	12,536	0.02%
2021/09/22	3.5	113.71	2.5	115.60	116.00	1	12,619	0.01%
2021/09/17	12	118.75	0	0.00	118.00	12	12,583	0.10%
2021/09/16	4.1	121.30	0	0.00	121.50	4.1	12,353	0.03%
2021/09/15	0	0.00	5	124.70	124.00	-5	12,299	-0.04%
2021/09/14	0	0.00	3	125.17	124.50	-3	12,349	-0.02%
2021/09/13	1	125.00	10	124.50	124.00	-9	12,395	-0.07%
2021/09/10	11.5	124.11	13.1	127.00	128.00	-1.6	12,477	-0.01%
2021/09/09	5	119.40	2	122.75	122.00	3	12,421	0.02%
2021/09/08	1	118.00	15	118.20	119.50	-14	12,447	-0.11%
2021/09/07	10	119.95	0	0.00	121.50	10	12,404	0.08%
2021/09/06	11	125.59	0	0.00	124.50	11	12,357	0.09%
2021/09/03	0	0.00	2	128.00	128.50	-2	12,569	-0.02%
2021/09/02	2	126.00	1	125.50	125.50	1	12,521	0.01%
2021/09/01	3	126.50	0	0.00	126.50	3	12,503	0.02%
2021/08/31	10	125.50	2	125.50	128.50	8	12,524	0.06%
2021/08/30	7	128.64	2	127.50	129.00	5	12,664	0.04%
2021/08/27	0	0.00	5	125.40	127.00	-5	12,574	-0.04%
2021/08/25	0	0.00	5	122.90	122.50	-5	12,618	-0.04%
2021/08/24	7	122.00	8	120.38	120.00	-1	12,670	-0.01%
2021/08/23	1	122.00	0.2	120.50	121.00	0.8	12,772	0.01%
2021/08/19	4	116.13	3	116.00	115.50	1	12,963	0.01%
2021/08/18	5	116.50	5	119.00	119.00	0	13,026	0.00%
2021/08/17	30	118.52	25	116.80	117.00	5	13,114	0.04%
2021/08/16	5	121.00	2	122.00	122.00	3	12,975	0.02%
2021/08/13	18	121.58	10	120.00	120.00	8	13,105	0.06%
2021/08/12	10	126.25	10	125.00	125.50	0	13,011	0.00%
2021/08/11	20	127.25	20	126.75	127.00	0	13,044	0.00%
2021/08/10	5.1	125.70	9	126.22	126.50	-3.9	13,131	-0.03%
2021/08/09	11.1	129.95	6	128.50	128.00	5.1	13,380	0.04%
2021/08/06	16	129.69	33	129.45	129.00	-17	13,718	-0.12%
2021/08/05	1	131.00	2.5	132.30	132.00	-1.5	13,958	-0.01%
2021/08/04	7.5	130.00	10	129.55	131.00	-2.5	14,360	-0.02%
2021/08/03	1	125.50	10	125.90	127.00	-9	14,475	-0.06%
2021/08/02	6	124.17	8	124.13	125.50	-2	14,467	-0.01%
2021/07/30	15	122.73	40	121.66	122.50	-25	14,405	-0.17%
2021/07/29	31	114.97	4	114.63	115.00	27	13,902	0.19%
2021/07/28	2	111.00	0	0.00	112.50	2	14,116	0.01%
2021/07/27	1	115.00	3	115.00	115.00	-2	14,374	-0.01%
2021/07/26	0	0.00	1	115.50	115.00	-1	14,731	-0.01%
2021/07/23	1	115.50	15	117.27	115.00	-14	15,164	-0.09%
2021/07/22	2	117.00	3.5	118.14	117.50	-1.5	15,636	-0.01%
2021/07/21	1	120.00	6.2	119.08	119.50	-5.2	15,887	-0.03%
2021/07/20	0	0.00	4	117.75	118.00	-4	16,329	-0.02%
2021/07/19	2	117.50	0.3	116.50	117.50	1.7	16,317	0.01%
2021/07/16	1	116.00	0	0.00	116.50	1	16,454	0.01%
2021/07/15	1	119.50	11	118.41	120.00	-10	16,379	-0.06%
2021/07/14	0	0.00	0.1	115.00	114.50	-0.1	16,098	0.00%
2021/07/13	1	113.50	9	114.50	115.50	-8	16,076	-0.05%
2021/07/12	8	111.81	2.2	112.89	112.50	5.8	16,135	0.04%
2021/07/09	4	111.00	0.1	112.00	111.00	3.9	16,200	0.02%
2021/07/08	4	112.50	0	0.00	112.00	4	16,373	0.02%
2021/07/07	0	0.00	6	115.00	114.50	-6	16,499	-0.04%
2021/07/06	0	0.00	6	113.92	113.00	-6	16,851	-0.04%
2021/07/05	0.2	113.00	2	113.50	114.00	-1.8	17,135	-0.01%
2021/07/02	0	0.00	1	112.50	112.00	-1	17,210	-0.01%
2021/07/01	1	111.00	0	0.00	111.00	1	17,383	0.01%
2021/06/30	1	111.50	6	111.58	112.00	-5	17,625	-0.03%
2021/06/29	12	111.13	3	111.33	113.00	9	17,685	0.05%
2021/06/28	10	112.55	1	112.00	112.50	9	17,702	0.05%
2021/06/25	0	0.00	9	116.72	117.50	-9	17,800	-0.05%
2021/06/23	2	115.00	3	115.17	116.00	-1	18,121	-0.01%
2021/06/22	1	112.00	4	112.25	113.00	-3	18,176	-0.02%
2021/06/21	13.2	112.93	1	113.50	113.00	12.2	18,272	0.07%
2021/06/18	2.2	117.03	3	117.83	116.50	-0.9	18,445	0.00%
2021/06/17	3	115.00	1	116.50	118.00	2	18,570	0.01%
2021/06/16	1.3	117.00	3.1	117.66	115.50	-1.8	18,872	-0.01%
2021/06/15	7	117.36	2	117.75	118.00	5	19,182	0.03%
2021/06/11	6	118.42	16	118.41	118.50	-10	19,357	-0.05%
2021/06/10	0	0.00	6	115.50	116.50	-6	19,309	-0.03%
2021/06/09	2	113.50	0	0.00	114.00	2	19,532	0.01%
2021/06/08	5	116.70	8.5	116.06	115.50	-3.5	19,798	-0.02%
2021/06/07	2	114.00	9	113.89	115.50	-7	19,994	-0.04%
2021/06/04	1.5	111.00	1	110.50	111.00	0.5	19,968	0.00%
2021/06/03	0	111.50	2	111.75	112.00	-2	20,393	-0.01%
2021/06/02	2	110.00	0	0.00	111.00	2	20,500	0.01%
2021/06/01	2	112.75	3.9	112.89	113.00	-1.9	20,846	-0.01%
2021/05/31	3	111.50	2	111.75	111.50	1	21,169	0.00%
2021/05/28	1	110.00	5	109.80	110.50	-4	21,319	-0.02%
2021/05/27	3	105.17	2	108.00	109.00	1	21,519	0.00%
2021/05/26	23	109.35	1	107.00	107.50	22	21,733	0.10%
2021/05/25	12	108.42	0	0.00	108.50	12	21,844	0.05%
2021/05/24	0	0.00	2	106.50	106.50	-2	22,003	-0.01%
2021/05/21	6	105.17	2	109.00	105.50	4	22,453	0.02%
2021/05/20	1	105.50	33	106.12	106.50	-32	22,841	-0.14%
2021/05/19	4	105.25	0	0.00	105.50	4	23,478	0.02%
2021/05/18	10	104.50	4.5	106.16	106.50	5.5	24,781	0.02%
2021/05/17	3.5	101.86	57.2	102.89	103.00	-53.7	24,950	-0.22%
2021/05/14	3	103.67	79	104.02	105.00	-76	26,053	-0.29%
2021/05/13	3	100.00	11.1	98.67	100.00	-8.1	25,966	-0.03%
2021/05/12	23	98.02	22	99.28	97.00	1	25,924	0.00%
2021/05/11	21	104.83	15	105.57	103.50	6	25,978	0.02%
2021/05/10	9	112.67	4	111.25	110.00	5	26,092	0.02%
2021/05/07	8	110.81	3	111.67	113.00	5	26,508	0.02%
2021/05/06	3	109.00	9	108.39	107.50	-6	26,802	-0.02%
2021/05/05	4	107.75	7	106.79	106.50	-3	26,960	-0.01%
2021/05/04	9.5	109.32	1	110.50	111.50	8.5	27,386	0.03%
2021/05/03	8.3	115.29	6.4	113.94	112.50	2	27,629	0.01%
2021/04/29	17.3	118.53	40	120.35	118.00	-22.8	27,659	-0.08%
2021/04/28	33	122.12	23.1	121.54	123.00	9.9	27,595	0.04%
2021/04/27	14	117.61	24	117.98	118.00	-10	27,845	-0.04%
2021/04/26	2	117.50	55	116.10	118.00	-53	28,423	-0.19%
2021/04/23	10	109.50	2	109.75	111.00	8	28,473	0.03%
2021/04/22	2	109.75	14	111.32	108.00	-12	28,964	-0.04%
2021/04/21	7.1	111.06	3	110.83	110.00	4.1	29,456	0.01%
2021/04/20	2	112.25	7	112.00	113.00	-5	30,225	-0.02%
2021/04/19	2.1	113.02	6	111.50	111.50	-3.9	31,196	-0.01%
2021/04/16	6	112.50	22.3	111.96	113.00	-16.3	31,585	-0.05%
2021/04/15	7	108.29	7	107.93	109.00	0	31,907	0.00%
2021/04/14	11	108.82	6	109.25	110.00	5	32,258	0.02%
2021/04/13	4	113.75	9	113.28	112.50	-5	33,038	-0.02%
2021/04/12	7	113.57	11.1	113.90	112.50	-4.1	33,479	-0.01%
2021/04/09	6	111.83	26	112.10	112.00	-20	33,577	-0.06%
2021/04/08	15	110.50	11.4	110.59	111.50	3.6	33,482	0.01%
2021/04/07	8	110.75	2	111.50	111.50	6	33,511	0.02%
2021/04/06	6	111.17	34.2	111.10	111.50	-28.2	33,630	-0.08%
2021/04/01	15	107.13	24	107.08	107.50	-9	33,613	-0.03%
2021/03/31	37	108.89	0.2	110.50	107.50	36.8	33,924	0.11%
2021/03/30	7.1	109.58	12	110.17	111.00	-4.9	34,424	-0.01%
2021/03/29	3	108.50	19	109.03	109.00	-16	34,350	-0.05%
2021/03/26	7	105.86	3	106.83	107.00	4	34,367	0.01%
2021/03/25	3	105.17	2	105.50	106.00	1	34,338	0.00%
2021/03/24	7	107.14	82.1	107.01	107.00	-75.1	34,381	-0.22%
2021/03/23	15.2	108.56	2	109.00	108.00	13.2	34,536	0.04%
2021/03/22	6	107.50	2	108.25	108.00	4	34,448	0.01%
2021/03/19	3	106.33	64	105.80	108.00	-61	34,461	-0.18%
2021/03/18	0	0.00	100	106.49	106.50	-100	34,326	-0.29%
2021/03/17	6	103.75	1	104.00	103.00	5	34,419	0.01%
2021/03/16	5	103.30	2	103.75	104.00	3	34,648	0.01%
2021/03/15	16	102.38	0	0.00	102.50	16	34,624	0.05%
2021/03/12	70.1	104.05	15	106.97	105.00	55.1	34,457	0.16%
2021/03/11	3	103.33	8.7	104.14	105.00	-5.7	34,635	-0.02%
2021/03/10	3	101.67	10	100.95	101.00	-7	34,705	-0.02%
2021/03/09	16	99.87	7	100.06	101.00	9	34,756	0.03%
2021/03/08	3	102.67	11	102.95	102.50	-8	34,625	-0.02%
2021/03/05	14	101.50	4	102.63	102.00	10	34,784	0.03%
2021/03/04	10	103.30	0	0.00	103.00	10	35,437	0.03%
2021/03/03	7	105.00	19	106.00	107.00	-12	35,207	-0.03%
2021/03/02	20	107.63	11	107.32	106.00	9	35,039	0.03%
2021/02/26	21.2	104.45	6	104.67	103.50	15.2	34,835	0.04%
2021/02/25	7	107.36	4	107.50	107.50	3	34,544	0.01%
2021/02/24	53.2	108.12	9	106.44	106.00	44.2	34,504	0.13%
2021/02/23	43.2	108.25	17	108.59	110.00	26.2	34,280	0.08%
2021/02/22	33.6	112.34	13.1	111.81	112.00	20.5	33,881	0.06%
2021/02/19	19	112.90	22	113.05	113.50	-3	33,474	-0.01%
2021/02/18	31.5	117.21	15	116.97	117.50	16.5	32,992	0.05%
2021/02/17	0	0.00	13.4	116.00	116.00	-13.4	31,771	-0.04%
2021/02/05	34	104.31	104.2	103.57	105.50	-70.2	31,522	-0.22%	大賣/
2021/02/04	29	97.91	4.1	97.78	97.70	25	30,348	0.08%
2021/02/03	43	99.51	8	98.03	98.10	35	30,349	0.12%
2021/02/02	9.1	98.26	22	98.10	98.60	-13	30,594	-0.04%
2021/02/01	10.2	93.40	6	93.93	94.90	4.2	30,391	0.01%
2021/01/29	14	94.56	6	93.70	92.00	8	30,242	0.03%
2021/01/28	35.3	94.82	12.1	95.00	94.50	23.3	29,989	0.08%
2021/01/27	15	98.78	6	98.62	98.30	9	29,853	0.03%
2021/01/26	19	99.78	18	99.93	98.40	1	29,922	0.00%
2021/01/25	63	103.13	8	102.00	102.00	55	30,592	0.18%
2021/01/22	8	104.75	6	105.58	105.00	2	30,189	0.01%
2021/01/21	53.1	105.18	5.1	105.39	105.50	47.9	29,972	0.16%
2021/01/20	127	106.94	175	104.55	104.50	-48	29,786	-0.16%	大買/大賣/
2021/01/19	91	105.70	21.1	106.04	105.50	69.9	29,271	0.24%
2021/01/18	20.1	97.18	71.5	99.61	100.50	-51.5	28,867	-0.18%
2021/01/15	14	100.17	44	101.72	98.00	-30	28,441	-0.11%
2021/01/14	62	100.41	24	100.01	99.00	38	28,182	0.13%
2021/01/13	47	96.67	39	96.84	99.60	8	28,111	0.03%
2021/01/12	84.1	93.01	17.3	94.10	92.20	66.8	27,419	0.24%
2021/01/11	34	89.00	6	90.22	90.40	28	26,570	0.11%
2021/01/08	9	88.81	7	88.59	88.00	2	26,340	0.01%
2021/01/07	7	89.77	9	90.61	89.40	-2	25,958	-0.01%
2021/01/06	120	88.16	122	88.94	88.50	-2	25,686	-0.01%	大買/大賣/
2021/01/05	67	86.07	59	85.72	86.60	8	24,823	0.03%
2021/01/04	8	82.93	18	83.22	83.90	-10	24,592	-0.04%
2020/12/31	12	81.73	15	81.76	81.30	-3	24,334	-0.01%
2020/12/30	1	80.60	3	80.73	81.70	-2	24,220	-0.01%
2020/12/29	5	80.40	4	80.50	80.70	1	24,250	0.00%
2020/12/28	9	81.53	16.1	82.02	81.70	-7.1	24,227	-0.03%
2020/12/25	47	81.17	41	81.48	80.90	6	24,055	0.02%
2020/12/24	40	80.50	57	80.10	80.50	-17	23,732	-0.07%
2020/12/23	13	77.08	0	0.00	77.20	13	23,165	0.06%
2020/12/22	2	78.30	1	78.60	78.20	1	22,995	0.00%
2020/12/21	0	0.00	1	79.60	79.50	-1	22,931	0.00%
2020/12/18	1	79.50	2	79.40	78.90	-1	22,803	0.00%
2020/12/17	4	79.45	1	80.50	79.50	3	22,680	0.01%
2020/12/16	5	78.74	12	78.88	78.70	-7	22,380	-0.03%
2020/12/15	5	77.32	13	77.55	77.60	-8	22,256	-0.04%
2020/12/14	13	77.81	3	77.50	77.00	10	22,036	0.05%
2020/12/11	24	79.44	20	79.13	78.80	4	21,894	0.02%
2020/12/10	30	79.64	6	80.35	80.60	24	21,461	0.11%
2020/12/09	3	79.53	2	79.80	79.50	1	20,991	0.00%
2020/12/08	4	78.60	37	78.89	79.50	-33	20,695	-0.16%
2020/12/07	15	80.15	18.3	81.24	78.80	-3.3	20,624	-0.02%
2020/12/04	4	79.30	25	79.65	79.60	-21	20,184	-0.10%
2020/12/03	7	76.71	5	77.62	77.90	2	19,886	0.01%
2020/12/02	27	76.50	7	76.67	77.30	20	19,729	0.10%
2020/12/01	19	76.35	12	76.51	76.70	7	19,595	0.04%
2020/11/30	21	78.09	24.3	78.57	76.60	-3.3	19,415	-0.02%
2020/11/27	7	73.74	11	74.65	74.40	-4	18,575	-0.02%
2020/11/26	0	0.00	60.4	73.56	73.50	-60.4	18,466	-0.33%
2020/11/25	7	72.93	1	72.50	72.50	6	18,502	0.03%
2020/11/24	13	73.98	20	73.94	73.40	-7	18,396	-0.04%
2020/11/23	24	74.27	24	74.48	73.90	0	18,267	0.00%
2020/11/20	13	72.54	0	0.00	72.90	13	18,014	0.07%
2020/11/19	0	0.00	38	72.82	72.90	-38	17,935	-0.21%
2020/11/18	5	72.60	9	73.04	73.00	-4	17,866	-0.02%
2020/11/17	15	72.95	19	71.97	72.00	-4	17,771	-0.02%
2020/11/16	4	71.85	16	71.88	71.90	-12	17,998	-0.07%
2020/11/13	23	70.47	9.2	70.27	70.50	13.8	18,176	0.08%
2020/11/12	8	72.11	20.2	71.72	72.00	-12.2	18,262	-0.07%
2020/11/11	14	71.26	15	71.51	71.50	-1	18,128	-0.01%
2020/11/10	15	71.03	31	71.23	71.50	-16	17,981	-0.09%
2020/11/09	21	69.80	43	69.70	70.20	-22	17,538	-0.13%
2020/11/06	3	68.00	3	68.50	68.70	0	17,342	0.00%
2020/11/05	1	68.10	10.5	68.07	68.20	-9.5	17,146	-0.06%
2020/11/04	3	67.87	14	67.28	68.00	-11	16,930	-0.07%
2020/11/03	17	67.14	8.1	66.75	66.80	8.9	16,716	0.05%
2020/11/02	4	66.93	34	66.52	66.80	-30	16,467	-0.18%
2020/10/30	0	0.00	11	63.23	63.20	-11	15,418	-0.07%
2020/10/29	10	62.10	25	61.70	62.50	-15	15,695	-0.10%
2020/10/28	9	63.31	0	0.00	63.10	9	16,235	0.06%
2020/10/27	35	64.77	3.3	64.85	64.40	31.7	16,273	0.19%
2020/10/26	26	66.40	26	66.49	66.30	0	16,341	0.00%
2020/10/23	3	65.00	14	65.26	65.20	-11	16,041	-0.07%
2020/10/22	4	64.13	3	64.53	64.40	1	16,502	0.01%
2020/10/21	11	63.59	29	64.00	64.10	-18	16,708	-0.11%
2020/10/20	10.2	62.33	7	62.54	61.90	3.2	16,222	0.02%
2020/10/19	7	62.04	11	62.03	61.90	-4	16,103	-0.02%
2020/10/16	19	61.69	10	61.84	61.20	9	16,002	0.06%
2020/10/15	17	61.04	23	61.47	61.30	-6	15,922	-0.04%
2020/10/14	9.2	61.06	0	0.00	60.90	9.2	15,768	0.06%
2020/10/13	13	61.62	6	61.70	61.80	7	15,618	0.04%
2020/10/12	5	61.96	2	62.65	62.10	3	15,523	0.02%
2020/10/08	0	0.00	7	61.17	61.50	-7	15,126	-0.05%
2020/10/07	2	60.20	0	0.00	60.10	2	14,997	0.01%
2020/10/06	46	60.63	2	60.30	60.20	44	15,039	0.29%
2020/10/05	31	60.13	6	61.05	60.50	25	15,004	0.17%
2020/09/30	2	59.10	1	59.60	59.20	1	14,959	0.01%
2020/09/29	30	59.07	80	59.00	58.60	-50	15,097	-0.33%
2020/09/28	85	60.18	1	60.20	60.20	84	15,071	0.56%
2020/09/25	2	58.30	12	58.92	58.90	-10	15,081	-0.07%
2020/09/24	16	58.46	6	58.55	58.20	10	15,193	0.07%
2020/09/23	12	59.88	52	60.16	59.90	-40	15,347	-0.26%
2020/09/22	0	0.00	17	60.61	60.40	-17	15,304	-0.11%
2020/09/21	3	62.23	0	0.00	61.70	3	15,289	0.02%
2020/09/18	1	62.40	5	62.56	62.40	-4	15,308	-0.03%
2020/09/17	12	62.42	6	62.37	62.30	6	15,266	0.04%
2020/09/16	3	62.57	25	62.50	62.40	-22	15,278	-0.14%
2020/09/15	1	62.20	0	0.00	62.00	1	15,188	0.01%
2020/09/14	7	61.46	3	61.90	61.60	4	15,276	0.03%
2020/09/11	2	61.35	1	61.50	61.30	1	15,249	0.01%
2020/09/10	16	61.56	6	62.22	61.20	10	15,305	0.07%
2020/09/09	4	61.15	6	61.00	62.00	-2	15,289	-0.01%
2020/09/08	3	61.07	11	61.26	61.40	-8	15,271	-0.05%
2020/09/07	6	60.38	2	60.90	61.00	4	15,274	0.03%
2020/09/04	49	59.42	46	59.32	59.50	3	15,281	0.02%
2020/09/03	5	60.50	9.1	60.41	60.30	-4.1	15,251	-0.03%
2020/09/02	7	60.71	5	60.10	60.20	2	15,232	0.01%
2020/09/01	13	61.12	0	0.00	61.30	13	15,085	0.09%
2020/08/31	16	61.85	16	61.81	61.20	0	15,154	0.00%
2020/08/28	11	61.15	0	0.00	61.10	11	15,030	0.07%
2020/08/27	4	61.85	19	61.84	61.60	-15	15,205	-0.10%
2020/08/26	3	62.13	3	62.10	61.90	0	15,197	0.00%
2020/08/25	13	62.34	6	62.63	62.10	7	15,200	0.05%
2020/08/24	6	61.38	5	61.30	61.30	1	15,508	0.01%
2020/08/21	18.6	61.84	6	61.95	61.90	12.6	15,499	0.08%
2020/08/20	73	60.99	93	61.18	61.10	-20	15,442	-0.13%
2020/08/19	8	65.37	14	65.86	64.80	-6	15,036	-0.04%
2020/08/18	19	67.22	1	67.20	67.00	18	14,760	0.12%
2020/08/17	7	67.23	7	67.43	68.40	0	14,617	0.00%
2020/08/14	20	67.22	8	66.90	66.80	12	14,748	0.08%
2020/08/12	11	69.67	14	70.38	69.90	-3	14,630	-0.02%
2020/08/11	27	70.58	11	70.65	70.40	16	14,577	0.11%
2020/08/10	7	70.51	3	70.47	70.40	4	14,476	0.03%
2020/08/07	48	70.62	11	70.73	70.30	37	14,458	0.26%
2020/08/06	11	70.63	0	0.00	70.90	11	14,345	0.08%
2020/08/05	21	70.43	2	70.30	70.30	19	14,191	0.13%
2020/08/04	38	70.89	13	70.70	70.60	25	13,930	0.18%
2020/08/03	61	72.28	1	71.60	71.60	60	13,492	0.44%
2020/07/31	20	75.11	6	75.75	75.60	14	12,811	0.11%
2020/07/30	21	74.72	14	75.50	75.50	7	12,677	0.06%
2020/07/29	4	72.75	7	73.14	72.50	-3	12,382	-0.02%
2020/07/28	53	73.41	29	75.17	70.70	24	12,268	0.20%
2020/07/27	25	73.57	178	74.41	73.00	-153	11,638	-1.31%	大賣/鉅額交易
2020/07/24	25	71.08	7	70.57	69.90	18	11,081	0.16%
2020/07/23	12	71.17	0	0.00	71.80	12	10,898	0.11%
2020/07/22	4	71.70	6	72.65	71.80	-2	10,879	-0.02%
2020/07/21	0	0.00	28	72.12	72.00	-28	10,752	-0.26%
2020/07/20	13	70.18	0	0.00	70.60	13	10,653	0.12%
2020/07/17	10	69.76	8	69.88	69.30	2	10,703	0.02%
2020/07/16	16	69.76	0	0.00	69.70	16	10,702	0.15%
2020/07/15	10	71.60	10	71.35	70.70	0	10,723	0.00%
2020/07/14	5	71.98	8	72.00	70.70	-3	10,890	-0.03%
2020/07/13	12	72.18	6	72.30	72.40	6	10,838	0.06%
2020/07/10	13	70.69	18	71.13	71.60	-5	10,829	-0.05%
2020/07/09	38	70.49	20	71.18	70.40	18	10,785	0.17%
2020/07/08	29	69.35	0	0.00	69.50	29	10,545	0.27%
2020/07/07	33	70.93	24	70.80	70.50	9	10,396	0.09%
2020/07/06	21	71.53	0	0.00	71.60	21	10,289	0.20%
2020/07/03	27.1	72.77	8	72.03	71.90	19.1	10,198	0.19%
2020/07/02	5	70.80	32.1	71.23	72.70	-27.1	10,104	-0.27%
2020/07/01	10	67.20	8	68.03	68.00	2	9,887	0.02%
2020/06/30	10	67.00	0	0.00	67.60	10	9,908	0.10%
2020/06/24	10	67.60	0	0.00	68.00	10	10,071	0.10%
2020/06/23	24	67.58	0	0.00	67.80	24	10,170	0.24%
2020/06/19	1	67.60	0	0.00	68.20	1	10,480	0.01%
2020/06/18	5	66.90	5	67.54	67.50	0	10,454	0.00%
2020/06/17	6	67.10	0	0.00	68.00	6	10,597	0.06%
2020/06/16	0	0.00	5	67.60	67.30	-5	10,947	-0.05%
2020/06/12	3	66.00	1	66.10	66.30	2	11,406	0.02%
2020/06/11	1	66.00	8	66.43	66.50	-7	11,576	-0.06%
2020/06/10	0	0.00	5	67.86	68.00	-5	11,675	-0.04%
2020/06/08	4	68.60	3	68.47	68.00	1	12,024	0.01%
2020/06/05	3	68.17	4	68.15	68.20	-1	11,980	-0.01%
2020/06/04	0	0.00	3	66.60	66.80	-3	11,922	-0.03%
2020/06/03	3	65.30	2	64.90	66.50	1	12,037	0.01%
2020/06/02	7	62.90	4	63.35	63.50	3	11,846	0.03%
2020/06/01	0	0.00	0.2	62.80	62.80	-0.2	11,862	0.00%
2020/05/28	3	61.33	31	61.70	61.30	-28	11,579	-0.24%
2020/05/27	5.2	61.10	0	0.00	61.00	5.2	11,656	0.04%
2020/05/26	28	61.26	0	0.00	61.40	28	11,723	0.24%
2020/05/22	37	61.91	0	0.00	61.30	37	11,709	0.32%
2020/05/21	0	0.00	1	63.00	63.00	-1	11,682	-0.01%
2020/05/20	2	61.20	0	0.00	61.70	2	11,415	0.02%
2020/05/19	1	61.90	0	0.00	62.20	1	11,304	0.01%
2020/05/18	3	63.47	1	63.50	62.60	2	11,249	0.02%
2020/05/14	10	66.60	5	66.70	66.50	5	11,200	0.04%
2020/05/13	10	68.00	0	0.00	68.00	10	11,150	0.09%
2020/05/12	0	0.00	1	68.40	68.10	-1	11,132	-0.01%
2020/05/11	0	0.00	10	68.90	68.90	-10	11,207	-0.09%
2020/05/08	2	67.60	0	0.00	67.60	2	11,212	0.02%
2020/05/07	0	0.00	3	66.47	66.20	-3	11,275	-0.03%
2020/05/06	1	65.20	0	0.00	64.40	1	11,311	0.01%
2020/05/05	0	0.00	22	65.09	65.00	-22	11,260	-0.20%
2020/05/04	22	63.55	0	0.00	64.40	22	11,292	0.19%
2020/04/30	7	66.23	1.5	66.43	67.10	5.5	11,242	0.05%
2020/04/28	5	64.80	0	0.00	64.80	5	11,470	0.04%
2020/04/27	0	0.00	3	65.17	65.30	-3	11,653	-0.03%
2020/04/23	0	0.00	1	62.60	63.30	-1	11,663	-0.01%
2020/04/22	0	0.00	10	62.80	62.60	-10	11,688	-0.09%
2020/04/21	15	64.01	1	63.50	63.10	14	11,654	0.12%
2020/04/20	10	65.50	0	0.00	65.50	10	11,622	0.09%
2020/04/15	0	65.50	0	0.00	65.50	0	11,416	0.00%
2020/04/14	1	63.40	3	65.43	65.00	-2	11,362	-0.02%
2020/04/09	0	0.00	4	62.88	62.20	-4	11,485	-0.03%
2020/04/08	1	62.30	10.2	61.81	62.00	-9.2	11,471	-0.08%
2020/04/07	11	60.29	24	60.98	61.70	-13	11,386	-0.11%
2020/04/06	1	58.60	0.8	58.90	58.80	0.2	11,236	0.00%
2020/04/01	1	57.90	1	57.20	57.20	0	11,185	0.00%
2020/03/31	8	58.73	0	0.00	58.60	8	11,129	0.07%
2020/03/27	1	60.20	1	61.10	59.80	0	10,829	0.00%
2020/03/26	2	59.65	0	0.00	59.80	2	10,723	0.02%
2020/03/25	21	59.34	53.1	58.65	58.90	-32.1	10,656	-0.30%
2020/03/24	30	54.20	2	53.75	54.30	28	10,519	0.27%
2020/03/23	1	51.40	0	0.00	51.00	1	10,435	0.01%
2020/03/20	2	51.95	4	53.20	54.20	-2	10,359	-0.02%
2020/03/19	4	51.38	32.9	50.05	50.20	-28.9	10,011	-0.29%
2020/03/18	32	56.73	24	56.50	55.50	8	10,048	0.08%
2020/03/17	1	56.30	5	56.72	57.70	-4	10,224	-0.04%
2020/03/16	15	59.71	4	59.83	59.30	11	10,022	0.11%
2020/03/13	17	58.69	2	60.70	61.00	15	9,798	0.15%
2020/03/12	18	63.36	1	63.50	62.70	17	9,516	0.18%
2020/03/11	52	67.60	4	68.28	67.30	48	9,733	0.49%
2020/03/10	10	67.75	3	68.07	68.00	7	9,658	0.07%
2020/03/09	11	69.01	1	69.80	68.90	10	9,586	0.10%
2020/03/06	23	71.46	1	71.50	71.50	22	9,420	0.23%
2020/03/05	3	73.53	4	73.45	73.60	-1	9,344	-0.01%
2020/03/04	0.5	72.40	0	0.00	72.50	0.5	9,349	0.01%
2020/03/03	5	71.40	3	72.50	72.50	2	9,314	0.02%
2020/02/27	2	71.60	30	72.10	71.30	-28	9,246	-0.30%
2020/02/25	33	73.54	0	0.00	73.50	33	9,010	0.37%
2020/02/24	6	74.03	0	0.00	73.90	6	9,016	0.07%
2020/02/21	2	75.70	2	75.20	75.20	0	9,019	0.00%
2020/02/18	50	75.80	0	0.00	75.60	50	8,985	0.56%
2020/02/13	10	77.50	0	0.00	77.50	10	8,799	0.11%
2020/02/12	0	0.00	3	78.20	77.50	-3	8,803	-0.03%
2020/02/04	10	73.70	0	0.00	73.70	10	8,637	0.12%
2020/02/03	10	72.00	0	0.00	72.80	10	8,920	0.11%
2020/01/31	3	73.90	0	0.00	74.60	3	8,719	0.03%
2020/01/30	10	74.00	0	0.00	74.10	10	8,623	0.12%
2020/01/20	10	79.00	80	79.00	79.00	-70	8,516	-0.82%
2020/01/17	20	79.05	10	79.30	79.30	10	8,578	0.12%
2020/01/16	35	79.24	0	0.00	79.30	35	8,546	0.41%
2020/01/14	0	0.00	0.1	80.90	81.20	-0.1	8,463	0.00%
2020/01/10	20	79.20	0.8	79.30	79.60	19.2	8,495	0.23%
2020/01/09	0	0.00	1	79.80	79.80	-1	8,521	-0.01%
2020/01/08	21	78.28	10	77.50	77.40	11	8,510	0.13%
2020/01/07	10	78.50	0	0.00	78.70	10	8,542	0.12%
2020/01/06	18	78.73	42	78.85	78.70	-24	8,755	-0.27%
2020/01/03	25	82.48	0	0.00	81.80	25	8,582	0.29%
2020/01/02	16	82.75	1	82.70	82.80	15	8,527	0.18%
2019/12/31	29	83.71	7	83.40	83.20	22	8,480	0.26%
2019/12/30	22	84.45	0	0.00	84.40	22	8,544	0.26%
2019/12/27	1	84.70	0	0.00	85.20	1	8,590	0.01%
2019/12/26	19.3	83.40	0	0.00	83.50	19.3	8,570	0.22%
2019/12/24	5	85.00	0	0.00	84.80	5	8,826	0.06%
2019/12/18	0	0.00	1	84.70	85.40	-1	8,868	-0.01%
2019/12/17	1	85.00	0	0.00	85.00	1	8,897	0.01%
2019/12/13	4	87.00	8	85.23	85.20	-4	8,802	-0.05%
2019/12/12	10	83.36	12	83.97	84.60	-2	8,463	-0.02%
2019/12/11	1	80.00	0	0.00	80.40	1	8,097	0.01%
2019/12/10	0	0.00	3.2	79.88	80.10	-3.2	8,112	-0.04%
2019/12/06	0	0.00	6	81.17	79.70	-6	8,083	-0.07%
2019/12/05	0	0.00	3	76.70	76.80	-3	7,592	-0.04%
2019/12/04	2	74.70	0	0.00	75.00	2	7,606	0.03%
2019/11/29	8	75.20	8	75.90	75.60	0	7,862	0.00%
2019/11/27	1	77.40	0	0.00	77.10	1	7,896	0.01%
2019/11/26	5	77.00	0	0.00	77.30	5	7,862	0.06%
2019/11/25	0	0.00	1	77.40	77.00	-1	7,680	-0.01%
2019/11/22	0	0.00	3	77.90	77.80	-3	7,778	-0.04%
2019/11/20	0	0.00	20	80.15	79.70	-20	7,740	-0.26%
2019/11/19	0	0.00	1	79.00	79.00	-1	7,789	-0.01%
2019/11/18	1	79.10	0	0.00	79.70	1	7,801	0.01%
2019/11/11	0	0.00	8	78.00	78.00	-8	8,151	-0.10%
2019/11/08	1	78.40	3.3	78.75	78.30	-2.3	8,226	-0.03%
2019/11/07	0	0.00	5	79.90	79.70	-5	8,241	-0.06%
2019/11/05	2	80.25	0	0.00	80.00	2	8,257	0.02%
2019/11/04	0	0.00	1	80.10	80.50	-1	8,371	-0.01%
2019/11/01	1	79.90	1	79.90	80.00	0	8,352	0.00%
2019/10/31	0	0.00	13.6	80.33	79.50	-13.6	8,472	-0.16%
2019/10/25	0	0.00	8	79.41	79.40	-8	8,106	-0.10%
2019/10/24	0	0.00	1.5	79.30	79.20	-1.5	8,088	-0.02%
2019/10/23	1	78.70	4	78.63	78.60	-3	8,067	-0.04%
2019/10/22	0	0.00	4.1	78.14	78.00	-4.1	8,044	-0.05%
2019/10/18	2	77.70	2	77.55	78.00	0	8,128	0.00%
2019/10/17	1	76.90	0	0.00	77.40	1	8,228	0.01%
2019/10/16	0	0.00	1.5	77.17	77.00	-1.5	8,205	-0.02%
2019/10/15	3	77.50	6	77.07	76.80	-3	8,254	-0.04%
2019/10/14	7	75.70	13	76.28	76.80	-6	8,264	-0.07%
2019/10/07	0	0.00	2	73.40	73.40	-2	8,278	-0.02%
2019/10/04	0	0.00	10	72.92	72.80	-10	8,355	-0.12%
2019/10/01	0	0.00	1	73.50	73.50	-1	8,350	-0.01%
2019/09/27	0	0.00	1	71.30	70.80	-1	8,282	-0.01%
2019/09/26	0	0.00	1	71.10	71.40	-1	8,331	-0.01%
2019/09/25	2	70.95	0	0.00	71.30	2	8,390	0.02%
2019/09/19	0	0.00	2	73.20	73.20	-2	8,464	-0.02%
2019/09/17	1	73.00	0	0.00	73.10	1	8,568	0.01%
2019/09/06	0	0.00	2	72.20	71.90	-2	8,940	-0.02%
2019/09/05	1	71.20	0	0.00	72.00	1	8,908	0.01%
2019/09/04	10	70.00	1	71.20	71.30	9	8,789	0.10%
2019/09/03	7	69.50	0	0.00	69.50	7	8,737	0.08%
2019/08/27	2	69.00	0	0.00	69.00	2	8,869	0.02%
2019/08/22	0	0.00	21	70.94	70.70	-21	9,030	-0.23%
2019/08/20	1	68.60	2	69.15	69.30	-1	9,215	-0.01%
2019/08/19	1	67.40	3	68.67	68.70	-2	9,189	-0.02%
2019/08/15	22.5	66.91	1	67.50	67.00	21.5	9,413	0.23%
2019/08/14	0	0.00	22	68.24	68.30	-22	9,544	-0.23%
2019/08/13	1	66.90	1	67.00	66.60	0	9,528	0.00%
2019/08/12	0	0.00	2	69.10	68.90	-2	9,513	-0.02%
2019/08/08	1	69.10	0	0.00	68.90	1	9,494	0.01%
2019/08/06	13	67.05	2.5	68.62	68.30	10.5	9,502	0.11%
2019/08/02	2	68.30	3	68.77	68.80	-1	9,263	-0.01%
2019/08/01	0	0.00	4	70.60	69.40	-4	9,148	-0.04%
2019/07/31	7	69.30	7	70.03	69.90	0	9,127	0.00%
2019/07/30	4	69.93	0	0.00	69.70	4	9,073	0.04%
2019/07/29	1	69.50	0	0.00	69.90	1	9,121	0.01%
2019/07/26	1	70.00	0	0.00	69.60	1	9,208	0.01%
2019/07/25	4	70.95	1	70.60	71.00	3	9,277	0.03%
2019/07/19	0	0.00	17.1	70.12	70.40	-17.1	9,486	-0.18%
2019/07/18	0	0.00	2	68.05	67.60	-2	9,468	-0.02%
2019/07/17	12	67.72	0	0.00	67.50	12	9,487	0.13%
2019/07/16	2	70.00	3	69.50	69.10	-1	9,416	-0.01%
2019/07/15	1	68.30	3	69.07	69.10	-2	9,449	-0.02%
2019/07/12	3	67.50	0	0.00	67.50	3	9,592	0.03%
2019/07/11	2	68.50	11	68.20	68.40	-9	10,008	-0.09%
2019/07/10	10	66.30	11	66.08	66.10	-1	9,776	-0.01%
2019/07/08	6	64.92	0	0.00	64.50	6	9,752	0.06%
2019/07/05	3	65.97	4	66.70	66.20	-1	9,730	-0.01%
2019/07/04	4	65.70	4	66.40	65.30	0	9,683	0.00%
2019/07/02	5	65.12	0	0.00	64.60	5	9,582	0.05%
2019/07/01	2	66.85	6	66.82	66.10	-4	9,615	-0.04%
2019/06/27	3	62.73	1	63.10	62.80	2	9,949	0.02%
2019/06/25	3	61.80	2	62.30	61.30	1	9,956	0.01%
2019/06/21	0	63.00	3	63.40	63.20	-3	10,262	-0.03%
2019/06/20	24	62.30	110	62.65	62.50	-86	10,219	-0.84%	大賣/
2019/06/19	4	61.83	115.5	61.14	62.30	-111.5	10,393	-1.07%	大賣/鉅額交易
2019/06/18	3	58.70	0	0.00	58.40	3	10,199	0.03%
2019/06/17	15	59.07	8	59.65	58.40	7	10,296	0.07%
2019/06/14	10.5	60.04	0	0.00	60.00	10.5	10,305	0.10%
2019/06/13	1	60.10	10	60.20	60.60	-9	10,283	-0.09%
2019/06/12	13	60.48	6	60.60	60.50	7	10,412	0.07%
2019/06/11	1	60.50	10	60.00	60.50	-9	10,383	-0.09%
2019/06/10	0	0.00	5	59.90	59.90	-5	10,344	-0.05%
2019/06/06	50	59.10	0	0.00	58.70	50	10,348	0.48%
2019/06/05	10	59.50	0	0.00	60.00	10	10,363	0.10%
2019/06/04	11.1	59.86	10	58.80	59.00	1.1	10,403	0.01%
2019/05/31	49	60.00	1	59.50	59.80	48	10,322	0.47%
2019/05/30	55	58.83	1	58.90	58.60	54	10,173	0.53%
2019/05/29	1	58.30	0	0.00	58.40	1	10,248	0.01%
2019/05/28	0	0.00	1	59.00	58.40	-1	10,391	-0.01%
2019/05/27	40	58.60	0	0.00	58.70	40	10,310	0.39%
2019/05/24	0	0.00	1	58.90	58.60	-1	10,320	-0.01%
2019/05/23	6	59.08	4.5	59.52	58.30	1.5	10,236	0.01%
2019/05/22	2	63.50	1	63.40	62.90	1	9,971	0.01%
2019/05/21	14	62.22	8.5	62.31	62.60	5.5	9,963	0.06%
2019/05/20	8	64.66	7	65.20	64.50	1	9,737	0.01%
2019/05/17	8	66.64	0	0.00	65.60	8	9,654	0.08%
2019/05/16	0	0.00	0.6	68.20	68.50	-0.6	9,537	-0.01%
2019/05/15	0	0.00	3	68.23	68.00	-3	9,479	-0.03%
2019/05/14	12	66.80	0	0.00	66.80	12	9,451	0.13%
2019/05/06	3	69.60	0	0.00	71.40	3	9,312	0.03%
2019/05/02	0	0.00	3	72.40	70.70	-3	9,077	-0.03%
2019/04/29	5	71.90	0	0.00	71.60	5	8,846	0.06%
2019/04/26	3	73.33	7	73.21	73.10	-4	8,692	-0.05%
2019/04/24	1	73.10	0	0.00	73.10	1	8,561	0.01%
2019/04/23	0	74.00	1	73.80	74.30	-1	8,439	-0.01%
2019/04/18	4	74.98	0	0.00	74.10	4	8,182	0.05%
2019/04/17	0	0.00	7	76.80	75.20	-7	8,000	-0.09%
2019/04/15	0	0.00	0.4	70.80	71.00	-0.4	7,643	-0.01%
2019/04/11	0	0.00	1	70.90	71.40	-1	7,774	-0.01%
2019/04/10	0	0.00	0.1	71.40	71.80	-0.1	7,888	0.00%
2019/04/09	2	71.10	2	70.90	70.80	0	7,839	0.00%
2019/04/08	0	0.00	7	70.44	70.60	-7	7,828	-0.09%
2019/04/03	0	0.00	10	70.85	70.80	-10	7,723	-0.13%
2019/04/02	5	70.60	3	71.57	70.60	2	7,607	0.03%
2019/03/29	4	67.00	4	67.30	67.50	0	7,033	0.00%
2019/03/28	11	67.53	1	67.40	67.70	10	7,034	0.14%
2019/03/27	6	68.63	6	69.23	68.40	0	7,012	0.00%
2019/03/26	1	67.40	56	66.66	67.50	-55	6,729	-0.82%
2019/03/25	53	64.45	2	64.75	65.00	51	6,562	0.78%
2019/03/22	5	65.90	107	65.77	65.90	-102	6,510	-1.57%	大賣/鉅額交易
2019/03/21	0	0.00	1	63.40	63.70	-1	6,275	-0.02%
2019/03/20	0	0.00	22	63.48	63.00	-22	6,223	-0.35%
2019/03/19	20	62.35	0	0.00	62.60	20	6,138	0.33%
2019/03/18	0	0.00	2	62.70	62.70	-2	6,069	-0.03%
2019/03/15	20	62.55	0	0.00	62.10	20	6,038	0.33%
2019/03/13	0	0.00	25	63.10	63.00	-25	6,077	-0.41%
2019/03/11	7	62.43	4	62.65	62.20	3	6,135	0.05%
2019/03/08	12	62.58	27	63.77	63.50	-15	6,254	-0.24%
2019/03/07	35	63.87	2	64.00	63.10	33	6,360	0.52%
2019/03/06	2	64.90	5	63.90	64.00	-3	6,505	-0.05%
2019/03/04	51	62.19	2	63.85	63.80	49	6,652	0.74%
2019/02/27	12	63.55	0	0.00	62.90	12	6,563	0.18%
2019/02/26	0	0.00	35	64.57	64.50	-35	6,364	-0.55%
2019/02/25	0	0.00	1.5	61.17	62.00	-1.5	6,185	-0.02%
2019/02/22	0	0.00	1	60.00	59.80	-1	6,319	-0.02%
2019/02/21	47	59.50	0	0.00	59.90	47	6,438	0.73%
2019/02/20	22	59.90	1	59.50	60.40	21	6,453	0.33%
2019/02/18	0	58.80	0	0.00	58.60	0	6,490	0.00%
2019/02/15	0	58.90	0	0.00	58.90	0	6,520	0.00%
2019/02/12	0	0.00	0.5	60.00	60.30	-0.5	6,620	-0.01%
2019/02/11	2	59.55	1	59.20	58.80	1	6,641	0.02%
2019/01/25	0	0.00	3	60.20	60.50	-3	6,638	-0.05%
2019/01/18	0	0.00	1	58.90	58.80	-1	6,907	-0.01%
2019/01/16	0	0.00	5	58.50	58.60	-5	7,031	-0.07%
2019/01/15	1	58.30	1	58.20	58.60	0	7,036	0.00%
2019/01/07	0.1	55.30	0	0.00	55.00	0.1	7,232	0.00%
2019/01/04	10	55.00	0	0.00	55.20	10	7,246	0.14%
2019/01/03	10	54.15	10	55.50	56.00	0	7,624	0.00%
2019/01/02	10	56.60	0	0.00	56.50	10	7,538	0.13%
2018/12/27	0	57.90	0	0.00	57.90	0	7,546	0.00%
2018/12/25	0	0.00	10	57.30	57.30	-10	7,673	-0.13%
2018/12/20	0.1	59.80	2	60.10	59.80	-1.9	7,815	-0.02%
2018/12/13	28	60.46	28	60.43	60.50	0	7,921	0.00%
2018/12/12	2	59.85	0	0.00	60.00	2	7,921	0.03%
2018/12/10	0	0.00	10	58.80	59.40	-10	7,909	-0.13%
2018/12/06	1	59.90	0	0.00	59.70	1	7,958	0.01%
2018/12/05	0	0.00	1	63.10	62.80	-1	7,815	-0.01%
2018/12/03	0	0.00	1	64.00	64.50	-1	7,809	-0.01%
2018/11/29	1	62.80	2	63.30	62.00	-1	7,506	-0.01%
2018/11/28	0	0.00	7	61.90	62.50	-7	7,288	-0.10%
2018/11/26	0	0.00	1	57.80	57.40	-1	7,023	-0.01%
2018/11/21	2	56.55	0	0.00	56.60	2	6,904	0.03%
2018/11/20	0.1	58.00	0	0.00	57.60	0.1	6,686	0.00%
2018/11/19	1	59.80	0	0.00	59.70	1	6,557	0.02%
2018/11/15	10	59.40	0	0.00	59.50	10	6,510	0.15%
2018/11/08	0	0.00	2	61.90	61.80	-2	6,433	-0.03%
2018/11/07	2	61.05	0	0.00	61.20	2	6,456	0.03%
2018/11/01	1	62.10	0	0.00	62.60	1	6,624	0.02%
2018/10/29	0.1	61.30	0	0.00	61.20	0.1	6,524	0.00%
2018/10/25	0	0.00	10	60.80	60.60	-10	6,565	-0.15%
2018/10/24	0	0.00	17.5	62.32	62.20	-17.5	6,781	-0.26%
2018/10/22	20	62.55	0	0.00	62.20	20	7,161	0.28%
2018/10/18	0	0.00	2	63.30	63.20	-2	7,076	-0.03%
2018/10/17	0	0.00	1	64.80	65.00	-1	7,089	-0.01%
2018/10/12	0	0.00	1	63.50	63.70	-1	7,249	-0.01%
2018/10/11	8	62.15	4	62.60	61.80	4	7,236	0.06%
2018/10/09	2	68.85	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%
2018/10/03	1	75.70	1	75.50	75.40	0	6,665	0.00%
2018/09/25	0	0.00	1	75.00	74.30	-1	6,584	-0.02%
2018/09/20	0.2	72.50	0	0.00	72.70	0.2	6,579	0.00%
2018/09/13	0.3	71.40	0	0.00	71.40	0.3	6,778	0.00%
2018/09/11	1	70.00	0	0.00	70.90	1	6,942	0.01%
2018/09/07	0	0.00	1	72.00	71.70	-1	7,293	-0.01%
2018/08/31	1	73.70	0	0.00	75.30	1	7,794	0.01%
2018/08/29	0	0.00	4	74.08	74.80	-4	7,911	-0.05%
2018/08/20	3	73.40	3	72.80	73.20	0	8,311	0.00%
2018/08/09	1	78.50	0	0.00	78.50	1	8,283	0.01%
2018/08/02	0	0.00	3	77.80	76.60	-3	8,462	-0.04%
2018/08/01	0	0.00	21	77.87	78.00	-21	8,496	-0.25%
2018/07/31	19	78.11	30	76.80	78.40	-11	8,534	-0.13%
2018/07/30	46	78.73	41	78.48	78.50	5	8,504	0.06%
2018/07/27	0	0.00	34	73.29	74.60	-34	8,500	-0.40%
2018/07/26	0	0.00	3	71.00	71.20	-3	8,623	-0.03%
2018/07/24	2	69.80	0	0.00	70.70	2	9,593	0.02%
2018/07/20	23	71.95	4	70.30	70.60	19	9,641	0.20%
2018/07/19	6	72.55	5	73.50	72.30	1	9,586	0.01%
2018/07/18	5	72.70	15	73.11	72.60	-10	9,648	-0.10%
2018/07/16	0	0.00	2	71.25	71.10	-2	9,732	-0.02%
2018/07/13	0	0.00	1	71.90	72.10	-1	9,847	-0.01%
2018/07/11	0.1	69.40	0	0.00	69.40	0.1	9,946	0.00%
2018/07/06	0	0.00	1	68.90	68.80	-1	10,266	-0.01%
2018/07/02	0.5	71.00	0	0.00	70.90	0.5	10,612	0.00%
2018/06/29	0	0.00	2	71.55	71.60	-2	10,718	-0.02%
2018/06/28	32	71.23	30	71.49	70.90	2	10,750	0.02%
2018/06/25	1	72.00	0	0.00	72.40	1	10,955	0.01%
2018/06/20	0	0.00	0.1	72.40	72.10	-0.1	11,268	0.00%
2018/06/19	2	73.25	0	0.00	72.10	2	11,166	0.02%
2018/06/15	2	74.10	0	0.00	74.40	2	11,055	0.02%
2018/06/14	0	0.00	2	75.00	74.50	-2	10,832	-0.02%
2018/06/13	1	75.80	1.5	75.80	75.60	-0.5	10,810	0.00%
2018/06/12	1	74.80	0	0.00	75.60	1	10,907	0.01%
2018/06/11	1	76.20	0	0.00	76.10	1	10,767	0.01%
2018/06/08	7	77.61	0	0.00	77.50	7	10,783	0.06%
2018/06/07	0	0.00	1	78.80	78.40	-1	10,951	-0.01%
2018/06/06	1	77.80	1	78.00	77.60	0	10,931	0.00%
2018/05/30	60	75.73	0	0.00	75.30	60	11,569	0.52%
2018/05/25	10	78.60	0	0.00	79.00	10	12,266	0.08%
2018/05/23	0.2	78.60	2	79.00	78.50	-1.8	13,228	-0.01%
2018/05/22	2	79.20	0	0.00	79.00	2	13,796	0.01%
2018/05/21	0	0.00	0	79.60	79.80	0	14,317	0.00%
2018/05/18	0	0.00	3	79.27	78.70	-3	14,837	-0.02%
2018/05/17	0	78.10	1	78.70	77.80	-1	15,587	-0.01%
2018/05/16	0	79.50	3	80.00	79.50	-3	16,280	-0.02%
2018/05/15	1	79.80	0	0.00	79.70	1	17,195	0.01%
2018/05/14	1.3	80.42	1	79.90	79.80	0.3	18,193	0.00%
2018/05/11	2	79.95	10	79.72	79.80	-8	19,498	-0.04%
2018/05/10	0	0.00	2	78.30	78.50	-2	20,801	-0.01%
2018/05/09	0	0.00	3	77.80	77.20	-3	22,340	-0.01%
2018/05/08	1	77.90	1	78.20	77.70	0	24,370	0.00%
2018/05/07	8	80.01	6	81.88	79.00	2	27,009	0.01%
2018/05/04	6	79.20	14.1	78.86	80.20	-8.1	29,040	-0.03%
2018/05/03	5	76.22	3.5	74.79	75.10	1.5	30,842	0.00%
2018/05/02	21	76.39	12	77.26	75.70	9	36,334	0.02%
2018/04/30	16	82.23	9	81.97	80.30	7	38,764	0.02%