日月光投控 (3711)-國票-中和券商分點個股進出

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
▲3.5
漲幅
+2.42%
成交量
10,212張
產業
上市半導體類股
1635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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	147.00	3	147.50	148.00	-1	15,890	-0.01%
2024/05/02	3.2	144.25	0	0.00	144.50	3.2	15,863	0.02%
2024/04/30	1	146.00	2	147.75	148.00	-1	15,687	-0.01%
2024/04/29	7	144.00	4	147.25	147.00	3	15,651	0.02%
2024/04/26	7	144.29	0	0.00	142.50	7	15,766	0.04%
2024/04/25	1	146.00	0	0.00	145.00	1	15,906	0.01%
2024/04/24	1	148.00	0	0.00	148.00	1	15,903	0.01%
2024/04/23	0	0.00	1	151.00	145.00	-1	15,923	-0.01%
2024/04/22	2	144.50	2	145.25	144.50	0	15,893	0.00%
2024/04/19	1	145.01	0.1	145.50	146.00	0.9	15,731	0.01%
2024/04/18	3	153.17	0	0.00	151.00	3	15,212	0.02%
2024/04/17	0	0.00	2	155.75	156.00	-2	14,996	-0.01%
2024/04/16	6	154.33	0	0.00	153.00	6	14,969	0.04%
2024/04/15	1.1	157.14	1	158.50	160.00	0.1	14,828	0.00%
2024/04/11	1	157.50	1	159.00	159.00	0	14,657	0.00%
2024/04/10	1	157.00	6	158.00	158.50	-5	14,551	-0.03%
2024/04/09	1	155.00	25	155.78	156.00	-24	14,659	-0.16%
2024/04/08	2	152.75	2	157.00	153.00	0	14,652	0.00%
2024/04/02	4	152.75	1	154.00	153.50	3	14,453	0.02%
2024/04/01	30	153.53	40	158.00	150.00	-10	14,286	-0.07%
2024/03/29	30	153.75	20	157.90	161.00	10	13,941	0.07%
2024/03/28	8	153.44	4	154.25	155.00	4	13,494	0.03%
2024/03/27	2.9	153.31	0	154.00	154.00	2.9	13,384	0.02%
2024/03/26	7	155.43	5	158.10	157.00	2	13,292	0.02%
2024/03/25	3	156.67	3	157.50	157.50	0	13,340	0.00%
2024/03/22	6.6	158.55	2	159.00	159.00	4.6	13,323	0.03%
2024/03/21	2.7	159.78	18	158.83	160.00	-15.3	13,302	-0.12%
2024/03/20	22	158.52	9.3	159.06	156.50	12.7	13,282	0.10%
2024/03/19	1	157.50	1.2	159.17	160.00	-0.2	13,259	0.00%
2024/03/18	3	155.83	14	157.54	158.00	-11	13,069	-0.08%
2024/03/15	10	153.20	3	153.33	153.00	7	12,944	0.05%
2024/03/14	8.2	153.90	2.7	154.06	154.00	5.5	12,704	0.04%
2024/03/13	28	157.57	33	157.86	158.50	-5	12,692	-0.04%
2024/03/12	48	155.38	23	157.30	157.50	25	12,545	0.20%
2024/03/11	32.3	158.08	33.1	153.97	154.00	-0.7	12,451	-0.01%
2024/03/08	25	169.62	14.2	168.62	159.50	10.9	12,209	0.09%
2024/03/07	7	157.29	10	159.10	163.50	-3	11,149	-0.03%
2024/03/06	3	145.33	6.4	148.64	149.00	-3.4	10,595	-0.03%
2024/03/05	5	144.30	3.1	144.18	144.50	1.9	10,633	0.02%
2024/03/04	2.1	142.24	5.1	141.70	141.50	-3	10,639	-0.03%
2024/03/01	0	0.00	1	139.00	138.00	-1	10,599	-0.01%
2024/02/29	3	137.83	1	137.50	139.00	2	10,590	0.02%
2024/02/27	3	138.67	1	139.50	138.00	2	10,500	0.02%
2024/02/26	0	0.00	18	140.50	141.50	-18	10,443	-0.17%
2024/02/23	9	141.06	1.2	140.58	141.50	7.8	10,443	0.07%
2024/02/22	11.9	139.36	2	138.50	138.50	9.9	10,550	0.09%
2024/02/21	0	0.00	0.1	137.00	137.50	-0.1	10,523	0.00%
2024/02/20	0	0.00	15	136.00	137.00	-15	10,534	-0.14%
2024/02/19	0.2	137.50	5.5	136.91	136.00	-5.3	10,552	-0.05%
2024/02/16	1.1	137.99	4	141.50	137.00	-2.9	10,799	-0.03%
2024/02/15	30	135.40	4	136.00	135.50	26	10,676	0.24%
2024/02/05	1	128.00	2	130.25	130.00	-1	10,851	-0.01%
2024/02/02	5.1	129.81	0	0.00	129.50	5.1	10,754	0.05%
2024/02/01	2	133.25	0	0.00	133.00	2	10,571	0.02%
2024/01/31	0	0.00	1	136.00	136.00	-1	10,429	-0.01%
2024/01/26	0	136.00	0	0.00	137.00	0	10,641	0.00%
2024/01/25	1	136.50	12	135.92	137.00	-11	10,680	-0.10%
2024/01/24	2	133.75	1	135.00	134.00	1	10,666	0.01%
2024/01/23	0	0.00	8	135.00	134.50	-8	10,790	-0.07%
2024/01/22	6	133.67	2	132.75	134.50	4	10,895	0.04%
2024/01/19	3	131.00	12	130.63	131.00	-9	10,843	-0.08%
2024/01/18	1	128.00	15	127.33	127.00	-14	10,753	-0.13%
2024/01/17	0	125.00	0	0.00	125.00	0	10,796	0.00%
2024/01/15	1	126.00	0	0.00	125.50	1	10,726	0.01%
2024/01/12	1	125.50	0	0.00	126.00	1	10,964	0.01%
2024/01/11	2	125.50	0	0.00	125.50	2	11,097	0.02%
2024/01/10	2	125.75	0	0.00	126.50	2	11,322	0.02%
2024/01/09	6	126.08	0	0.00	126.50	6	11,381	0.05%
2024/01/05	1	126.00	0	0.00	126.50	1	11,354	0.01%
2024/01/04	1	126.50	0	0.00	127.00	1	11,415	0.01%
2024/01/03	5	127.60	0	0.00	126.50	5	11,651	0.04%
2023/12/29	1	133.50	1	136.50	135.00	0	11,292	0.00%
2023/12/28	0	0.00	3	135.00	135.50	-3	11,296	-0.03%
2023/12/27	0	0.00	5.1	133.99	133.50	-5.1	11,260	-0.05%
2023/12/26	0	0.00	1	133.00	132.50	-1	11,230	-0.01%
2023/12/22	0	0.00	2	131.00	131.50	-2	11,380	-0.02%
2023/12/21	1	129.00	0	0.00	130.00	1	11,504	0.01%
2023/12/20	0	0.00	0.1	132.48	131.50	-0.1	11,464	0.00%
2023/12/18	0	0.00	3	132.00	131.50	-3	11,390	-0.03%
2023/12/15	6	131.75	0.5	132.00	131.00	5.5	11,408	0.05%
2023/12/14	1	133.00	5	133.00	133.50	-4	11,256	-0.04%
2023/12/12	1	129.51	0	0.00	129.50	1	11,294	0.01%
2023/12/11	1	129.50	0	0.00	131.00	1	11,329	0.01%
2023/12/08	0	0.00	2	129.50	129.50	-2	11,510	-0.02%
2023/12/07	0	0.00	0	126.50	126.50	0	11,493	0.00%
2023/12/04	1	130.00	2	130.25	130.00	-1	11,632	-0.01%
2023/12/01	0	0.00	1	128.00	128.00	-1	11,645	-0.01%
2023/11/30	1	127.00	0	0.00	128.00	1	11,645	0.01%
2023/11/29	1	126.50	1	128.00	127.00	0	11,473	0.00%
2023/11/28	0	0.00	1	125.50	125.50	-1	11,316	-0.01%
2023/11/22	0	0.00	1	127.00	126.50	-1	12,330	-0.01%
2023/11/21	1	127.00	2	127.00	127.00	-1	12,850	-0.01%
2023/11/20	1	124.00	0	0.00	124.00	1	12,782	0.01%
2023/11/16	2	124.75	0	0.00	125.00	2	12,730	0.02%
2023/11/15	1	125.00	12	126.04	126.00	-11	12,641	-0.09%
2023/11/14	4	123.50	3	123.17	123.50	1	12,410	0.01%
2023/11/13	1	121.50	15	121.70	122.50	-14	12,429	-0.11%
2023/11/10	0	0.00	5	118.00	117.50	-5	12,190	-0.04%
2023/11/09	1	118.00	2	117.75	118.00	-1	12,282	-0.01%
2023/11/08	0	0.00	15	117.00	117.50	-15	12,332	-0.12%
2023/11/06	3	117.83	11	119.18	118.50	-8	12,489	-0.06%
2023/11/03	1	117.00	1	117.00	117.50	0	12,445	0.00%
2023/11/02	0	0.00	1	115.50	116.00	-1	12,453	-0.01%
2023/11/01	1	114.50	1	114.50	114.50	0	12,399	0.00%
2023/10/31	1	113.00	1	113.50	113.50	0	12,478	0.00%
2023/10/30	1	112.00	0	0.00	112.00	1	12,676	0.01%
2023/10/27	1	111.00	1	112.50	113.50	0	12,745	0.00%
2023/10/26	9	111.00	2	112.75	112.00	7	12,896	0.05%
2023/10/25	0	0.00	0	114.00	114.00	0	13,077	0.00%
2023/10/24	5	113.80	0	0.00	114.00	5	13,022	0.04%
2023/10/23	0	0.00	0.1	117.00	115.00	-0.1	12,980	0.00%
2023/10/20	4	117.38	4	118.00	118.50	0	13,087	0.00%
2023/10/19	1	114.00	2	114.75	116.00	-1	12,916	-0.01%
2023/10/18	1	116.00	29	116.07	116.00	-28	13,025	-0.21%
2023/10/17	1	116.00	28	117.04	116.00	-27	12,869	-0.21%
2023/10/16	1	115.50	0	115.50	116.00	1	12,932	0.01%
2023/10/13	0	0.00	3	116.83	116.50	-3	13,162	-0.02%
2023/10/12	0	0.00	3	116.33	116.50	-3	13,308	-0.02%
2023/10/11	1	115.50	4	114.38	115.50	-3	13,384	-0.02%
2023/10/05	1	110.00	2	110.50	112.00	-1	13,451	-0.01%
2023/10/04	3	109.17	0	110.00	109.50	3	13,557	0.02%
2023/10/03	1	111.50	0	0.00	110.50	1	13,703	0.01%
2023/10/02	4	110.63	1	111.50	111.00	3	13,965	0.02%
2023/09/28	6	109.50	0	0.00	109.50	6	14,153	0.04%
2023/09/27	1	109.00	1	109.00	109.50	0	14,234	0.00%
2023/09/26	5	110.20	0	0.00	109.00	5	14,309	0.03%
2023/09/25	0.1	113.00	0	0.00	112.50	0.1	14,371	0.00%
2023/09/21	7	112.50	0	0.00	112.00	7	15,060	0.05%
2023/09/20	1	115.00	1	115.50	114.50	0	15,250	0.00%
2023/09/19	0	0.00	3	114.83	114.00	-3	15,547	-0.02%
2023/09/18	5	114.00	0	0.00	113.50	5	15,793	0.03%
2023/09/15	28	115.66	1	117.50	116.00	27	15,839	0.17%
2023/09/14	0	0.00	1	115.50	115.50	-1	15,763	-0.01%
2023/09/13	6	112.58	1	112.00	112.50	5	15,743	0.03%
2023/09/12	1	115.50	2	115.50	115.50	-1	15,642	-0.01%
2023/09/11	13	113.92	0	0.00	113.50	13	15,652	0.08%
2023/09/07	0	0.00	1	118.00	118.50	-1	15,829	-0.01%
2023/09/05	2	117.50	4	117.50	118.50	-2	16,147	-0.01%
2023/09/04	0	0.00	1	118.00	118.00	-1	16,289	-0.01%
2023/09/01	0	0.00	2	118.00	118.50	-2	16,862	-0.01%
2023/08/31	1	118.00	1	117.50	118.00	0	17,476	0.00%
2023/08/30	5	118.70	2	118.00	120.00	3	17,535	0.02%
2023/08/29	1	118.00	2	117.50	117.50	-1	17,833	-0.01%
2023/08/28	13	121.69	39	121.54	119.00	-26	17,724	-0.15%
2023/08/25	5	116.70	31	115.60	116.50	-26	17,796	-0.15%
2023/08/24	1	113.00	5	112.50	113.00	-4	17,728	-0.02%
2023/08/23	0	0.00	1	109.00	109.50	-1	18,049	-0.01%
2023/08/22	6	108.50	0	0.00	108.50	6	18,678	0.03%
2023/08/21	0	0.00	0	107.00	108.00	0	19,229	0.00%
2023/08/18	0	0.00	6	106.92	107.00	-6	19,427	-0.03%
2023/08/17	9	105.83	0	0.00	108.50	9	19,519	0.05%
2023/08/16	4	107.50	11	108.05	108.00	-7	19,556	-0.04%
2023/08/15	1	109.50	1	111.00	110.00	0	19,526	0.00%
2023/08/11	1	111.00	0	0.00	110.50	1	19,854	0.01%
2023/08/10	1	109.50	0	0.00	111.00	1	19,915	0.01%
2023/08/09	0	0.00	4	110.38	111.00	-4	19,811	-0.02%
2023/08/08	2	109.50	0	0.00	109.00	2	19,798	0.01%
2023/08/04	10	109.50	1	110.00	109.00	9	19,801	0.05%
2023/08/02	12	111.04	4	110.00	110.50	8	19,699	0.04%
2023/08/01	1	112.50	2	114.25	114.00	-1	19,380	-0.01%
2023/07/31	0	0.00	20	115.00	114.50	-20	19,111	-0.10%
2023/07/28	40	117.56	23	116.37	117.50	17	18,899	0.09%
2023/07/27	0	113.00	2	113.50	114.00	-2	18,646	-0.01%
2023/07/26	3	113.83	0	0.00	113.50	3	18,668	0.02%
2023/07/25	1	114.50	3	115.00	114.50	-2	18,785	-0.01%
2023/07/21	12	109.50	0	0.00	110.50	12	18,835	0.06%
2023/07/20	2	112.00	1	113.00	113.50	1	18,683	0.01%
2023/07/19	1	113.50	6	113.00	112.50	-5	18,677	-0.03%
2023/07/18	5	114.30	0	0.00	116.00	5	18,724	0.03%
2023/07/17	2	114.50	2	115.75	115.00	0	18,515	0.00%
2023/07/14	6	114.25	3	115.00	115.00	3	18,381	0.02%
2023/07/13	1	110.00	0	0.00	110.00	1	18,144	0.01%
2023/07/12	9	107.83	1	109.50	110.00	8	18,019	0.04%
2023/07/11	3	110.50	0	0.00	109.50	3	17,959	0.02%
2023/07/10	3	108.17	0	108.00	108.00	3	18,339	0.02%
2023/07/06	2	108.50	0	0.00	108.50	2	18,145	0.01%
2023/07/04	2	109.50	2	111.00	111.00	0	18,034	0.00%
2023/07/03	2	110.25	6	109.58	111.00	-4	17,939	-0.02%
2023/06/30	15	111.10	0	0.00	110.50	15	17,928	0.08%
2023/06/28	1	121.50	0	0.00	124.00	1	17,438	0.01%
2023/06/27	5	123.10	0	0.00	124.00	5	17,249	0.03%
2023/06/26	0	0.00	10	125.50	126.00	-10	16,972	-0.06%
2023/06/21	10	126.50	10	125.50	126.50	0	16,836	0.00%
2023/06/20	9	126.11	19	125.95	126.50	-10	16,846	-0.06%
2023/06/19	25	126.50	91	126.51	126.50	-66	16,896	-0.39%
2023/06/16	1	125.00	0.1	125.00	125.50	0.9	16,919	0.01%
2023/06/14	33	126.92	2	125.00	124.50	31	16,920	0.18%
2023/06/13	0	0.00	23	127.02	128.00	-23	16,782	-0.14%
2023/06/12	23	126.46	0	0.00	125.50	23	16,636	0.14%
2023/06/08	10	123.50	14	124.04	122.50	-4	16,428	-0.02%
2023/06/07	64	124.89	23	124.74	125.00	41	16,287	0.25%
2023/06/06	10	120.50	12	120.46	121.50	-2	15,681	-0.01%
2023/06/05	3	117.33	3	116.33	116.50	0	15,127	0.00%
2023/06/02	3	116.00	21	114.88	116.50	-18	15,003	-0.12%
2023/05/31	1	112.00	1	111.99	111.50	0	14,423	0.00%
2023/05/30	15	111.60	7	111.57	111.50	8	13,966	0.06%
2023/05/29	4	109.13	0	0.00	109.00	4	13,542	0.03%
2023/05/26	10	110.75	5	110.50	110.50	5	13,374	0.04%
2023/05/24	2	108.50	0	0.00	108.50	2	12,352	0.02%
2023/05/22	5	110.30	2	110.00	110.00	3	12,093	0.02%
2023/05/19	0	0.00	14	109.04	109.00	-14	11,958	-0.12%
2023/05/18	0	0.00	6	109.08	109.00	-6	11,980	-0.05%
2023/05/17	0	106.00	1	106.00	105.50	-1	11,829	-0.01%
2023/05/11	0	0.00	2	103.50	103.50	-2	12,115	-0.02%
2023/05/10	8	103.06	0	0.00	102.50	8	12,208	0.07%
2023/05/09	2	103.50	0	0.00	104.50	2	12,197	0.02%
2023/05/08	3	104.50	2	104.50	104.00	1	12,266	0.01%
2023/05/04	1	101.50	0	0.00	103.00	1	12,901	0.01%
2023/05/03	1	100.00	0	0.00	101.50	1	12,983	0.01%
2023/05/02	0	0.00	1	101.00	100.50	-1	13,109	-0.01%
2023/04/28	4	100.63	0	0.00	101.00	4	13,310	0.03%
2023/04/27	1	101.50	0	0.00	101.00	1	13,209	0.01%
2023/04/25	0	102.25	0	0.00	101.50	0	12,980	0.00%
2023/04/24	1	102.00	0	0.00	102.00	1	12,955	0.01%
2023/04/21	6	102.67	0	0.00	102.50	6	12,978	0.05%
2023/04/18	0	0.00	1	105.50	105.50	-1	13,118	-0.01%
2023/04/14	0	0.00	1	105.50	105.50	-1	13,143	-0.01%
2023/04/13	6	104.63	0	104.00	103.50	6	13,028	0.05%
2023/04/10	0	0.00	1	110.00	109.00	-1	12,183	-0.01%
2023/04/07	1	111.00	0	0.00	110.50	1	12,032	0.01%
2023/03/31	8	113.19	6	113.83	112.50	2	11,951	0.02%
2023/03/30	1	113.00	0	0.00	112.50	1	12,012	0.01%
2023/03/29	0	111.00	1	111.98	111.50	-1	12,149	-0.01%
2023/03/27	1	109.00	0	0.00	109.00	1	12,464	0.01%
2023/03/24	0	0.00	8	110.56	111.00	-8	12,707	-0.06%
2023/03/23	1	110.00	2	110.50	110.50	-1	12,687	-0.01%
2023/03/21	5	107.60	0	0.00	107.00	5	12,828	0.04%
2023/03/20	1	109.00	0	0.00	109.50	1	12,844	0.01%
2023/03/17	2	108.75	0.1	108.50	109.50	1.9	12,898	0.01%
2023/03/16	2	106.75	0	0.00	108.00	2	12,787	0.02%
2023/03/14	2	107.00	3	109.67	107.00	-1	12,825	-0.01%
2023/03/10	1	107.00	2	106.50	107.00	-1	12,780	-0.01%
2023/03/09	0	0.00	1	109.00	109.00	-1	13,038	-0.01%
2023/03/08	5	109.50	0	109.00	109.50	5	13,156	0.04%
2023/03/07	0	110.00	8	109.94	110.50	-8	13,128	-0.06%
2023/03/06	0	108.00	3	108.67	109.00	-3	12,988	-0.02%
2023/03/03	0	107.50	0	0.00	108.00	0	13,044	0.00%
2023/03/02	0	108.00	2	108.25	108.00	-2	13,038	-0.02%
2023/03/01	0	0.00	0	105.00	106.00	0	12,956	0.00%
2023/02/24	0	0.00	10	106.55	106.00	-10	12,931	-0.08%
2023/02/23	1	104.00	1	104.00	103.50	0	12,638	0.00%
2023/02/21	0	0.00	0	103.00	102.50	0	12,659	0.00%
2023/02/17	1	102.00	0	0.00	102.00	1	13,032	0.01%
2023/02/14	0	0.00	1	104.00	104.50	-1	13,304	-0.01%
2023/02/13	2	103.25	0	0.00	104.00	2	13,322	0.02%
2023/02/10	1	104.00	0	0.00	106.00	1	13,334	0.01%
2023/02/09	0	106.00	4	106.50	106.00	-4	13,324	-0.03%
2023/02/08	0	0.00	1	105.00	106.00	-1	13,162	-0.01%
2023/02/03	1	103.53	17	105.76	106.00	-16	13,077	-0.12%
2023/02/02	1	102.50	1	104.00	103.00	0	12,842	0.00%
2023/01/31	2	100.00	1	100.00	100.00	1	12,750	0.01%
2023/01/30	0	0.00	4	104.75	105.00	-4	12,579	-0.03%
2023/01/17	0	0.00	5	101.00	101.50	-5	12,401	-0.04%
2023/01/16	0	0.00	1	101.00	101.00	-1	12,415	-0.01%
2023/01/13	0	0.00	7	101.00	101.00	-7	12,517	-0.06%
2023/01/11	1	101.00	1.1	100.96	100.50	-0.1	12,718	0.00%
2023/01/10	1	101.00	0.4	101.00	101.50	0.7	12,901	0.01%
2023/01/09	11	99.48	18.2	100.14	101.00	-7.2	12,888	-0.06%
2023/01/06	12	96.45	3	96.73	96.80	9	12,828	0.07%
2023/01/05	0	0.00	3	94.97	94.60	-3	12,850	-0.02%
2023/01/04	2	94.00	0	0.00	93.70	2	13,044	0.02%
2023/01/03	2	93.70	0	0.00	94.60	2	13,466	0.01%
2022/12/28	0	0.00	3	93.70	93.50	-3	13,925	-0.02%
2022/12/27	0	0.00	0	94.50	94.50	0	14,067	0.00%
2022/12/23	3	93.73	0	0.00	93.80	3	14,432	0.02%
2022/12/22	0	0.00	2	97.00	97.30	-2	14,432	-0.01%
2022/12/21	0	0.00	1	95.30	95.30	-1	14,256	-0.01%
2022/12/20	4	94.25	2	94.30	93.50	2	14,044	0.01%
2022/12/19	1	95.10	1	95.80	95.80	0	13,884	0.00%
2022/12/16	5	96.46	2	97.45	96.20	3	13,615	0.02%
2022/12/15	0	0.00	3	98.27	98.20	-3	13,317	-0.02%
2022/12/14	1	97.30	2	97.75	98.00	-1	13,257	-0.01%
2022/12/13	5	96.62	0	0.00	96.30	5	13,147	0.04%
2022/12/12	1	97.40	1	97.60	98.10	0	13,109	0.00%
2022/12/09	0	0.00	1	99.30	99.50	-1	13,263	-0.01%
2022/12/08	2	96.90	1	97.00	97.00	1	13,244	0.01%
2022/12/07	0	0.00	2	98.90	99.00	-2	13,433	-0.01%
2022/12/02	0	0.00	1	100.50	101.00	-1	13,416	-0.01%
2022/12/01	0	0.00	6	100.48	101.50	-6	13,374	-0.04%
2022/11/30	0	0.00	12	96.92	97.20	-12	13,015	-0.09%
2022/11/29	0	0.00	0.1	95.00	95.40	-0.1	12,863	0.00%
2022/11/25	0	0.00	10	96.48	96.10	-10	12,960	-0.08%
2022/11/24	0	0.00	1	95.40	96.40	-1	13,003	-0.01%
2022/11/23	0	0.00	1	95.90	95.80	-1	13,018	-0.01%
2022/11/18	0	0.00	12	94.53	94.90	-12	12,980	-0.09%
2022/11/17	0	0.00	38	92.30	93.50	-38	12,879	-0.30%
2022/11/16	1	93.80	1	93.00	93.60	0	12,883	0.00%
2022/11/15	1	92.60	6	92.93	92.80	-5	12,673	-0.04%
2022/11/14	1	91.70	4	91.68	91.70	-3	12,462	-0.02%
2022/11/11	2	89.30	14	90.60	90.40	-12	12,306	-0.10%
2022/11/10	2	85.75	1	85.60	86.50	1	11,996	0.01%
2022/11/09	0	0.00	13	86.31	86.80	-13	11,953	-0.11%
2022/11/08	1	84.20	1	84.40	84.40	0	11,841	0.00%
2022/11/07	0	83.40	9	83.06	84.50	-9	11,759	-0.08%
2022/11/04	1	79.80	0	0.00	80.50	1	11,594	0.01%
2022/11/03	3	78.93	1	79.60	79.50	2	11,611	0.02%
2022/11/01	0	0.00	2	80.10	80.00	-2	11,502	-0.02%
2022/10/28	1	80.00	3	80.00	80.70	-2	11,502	-0.02%
2022/10/27	2	78.35	14	78.49	78.70	-12	11,368	-0.11%
2022/10/26	1	76.80	0	0.00	76.90	1	11,325	0.01%
2022/10/24	1	78.30	3	78.03	77.70	-2	11,351	-0.02%
2022/10/20	0	0.00	1	75.20	76.00	-1	11,462	-0.01%
2022/10/19	1	75.30	3	75.60	74.90	-2	11,252	-0.02%
2022/10/18	13	75.58	0	0.00	76.10	13	11,146	0.12%
2022/10/14	0	0.00	2	75.45	75.80	-2	10,940	-0.02%
2022/10/13	2	71.85	0	0.00	72.40	2	10,874	0.02%
2022/10/12	6	73.23	0	0.00	73.20	6	10,751	0.06%
2022/10/11	20	75.88	14	76.10	74.60	6	10,625	0.06%
2022/10/07	3	81.43	0	0.00	82.00	3	10,314	0.03%
2022/10/06	1	82.00	3	82.57	82.80	-2	10,368	-0.02%
2022/10/05	5	81.90	5	82.42	81.90	0	10,322	0.00%
2022/10/04	2	79.25	1	79.40	79.80	1	10,094	0.01%
2022/10/03	3	77.87	0	0.00	77.10	3	9,975	0.03%
2022/09/30	1	80.10	5	79.00	80.10	-4	9,872	-0.04%
2022/09/29	0	0.00	1	80.00	78.90	-1	9,890	-0.01%
2022/09/28	0	0.00	4	80.40	78.20	-4	9,893	-0.04%
2022/09/26	3	81.43	0	0.00	81.30	3	10,077	0.03%
2022/09/22	1	84.50	21	83.94	84.60	-20	10,734	-0.19%
2022/09/21	2	85.30	0	0.00	84.90	2	11,653	0.02%
2022/09/20	0	0.00	1	84.70	85.40	-1	12,079	-0.01%
2022/09/19	3	84.53	11	84.32	84.30	-8	12,196	-0.07%
2022/09/16	7	83.96	0	0.00	83.60	7	12,597	0.06%
2022/09/15	1	83.50	2	83.55	83.20	-1	12,424	-0.01%
2022/09/14	20	82.54	0	0.00	82.70	20	12,447	0.16%
2022/09/13	4	85.20	5	85.78	85.90	-1	12,225	-0.01%
2022/09/12	6	83.37	0	0.00	83.00	6	12,106	0.05%
2022/09/08	18	81.73	0	0.00	82.10	18	12,276	0.15%
2022/09/07	4	80.08	0	0.00	80.20	4	12,305	0.03%
2022/09/06	0	0.00	1	82.40	82.40	-1	12,391	-0.01%
2022/09/05	0	0.00	3	82.40	82.30	-3	12,515	-0.02%
2022/09/02	1	83.20	10	83.10	82.70	-9	12,669	-0.07%
2022/09/01	2	83.75	0	0.00	83.90	2	12,719	0.02%
2022/08/31	0	0.00	11	84.60	85.40	-11	12,727	-0.09%
2022/08/29	13	84.19	0	0.00	84.40	13	12,770	0.10%
2022/08/26	10	87.80	0	0.00	87.50	10	12,778	0.08%
2022/08/25	1	86.80	1	86.40	86.40	0	12,839	0.00%
2022/08/24	1	86.70	0	0.00	86.20	1	12,916	0.01%
2022/08/23	1	87.20	0	0.00	86.60	1	13,324	0.01%
2022/08/22	0.7	88.80	0	0.00	88.70	0.7	13,371	0.01%
2022/08/18	3	89.00	0	0.00	89.40	3	13,609	0.02%
2022/08/16	0	0.00	25	90.90	90.70	-25	13,698	-0.18%
2022/08/15	16	90.46	0	0.00	90.50	16	13,727	0.12%
2022/08/12	0	0.00	3	89.40	89.50	-3	13,715	-0.02%
2022/08/11	27	89.15	1	89.20	89.50	26	13,766	0.19%
2022/08/10	5	86.48	1	87.00	87.00	4	13,914	0.03%
2022/08/09	3	87.27	0	0.00	87.70	3	13,984	0.02%
2022/08/04	0	0.00	2	86.95	87.40	-2	14,097	-0.01%
2022/08/03	0	0.00	12	85.53	86.00	-12	13,964	-0.09%
2022/08/02	11	84.55	0	0.00	84.50	11	13,932	0.08%
2022/08/01	1	85.70	10	85.60	86.30	-9	13,970	-0.06%
2022/07/28	10	86.80	4	87.13	87.80	6	13,911	0.04%
2022/07/25	0	0.00	16	84.61	84.60	-16	14,005	-0.11%
2022/07/22	2	85.10	0	0.00	85.20	2	14,182	0.01%
2022/07/21	0	0.00	1	84.90	85.70	-1	14,258	-0.01%
2022/07/20	0	0.00	2	83.85	83.40	-2	14,176	-0.01%
2022/07/19	6	81.65	4	81.28	82.60	2	14,260	0.01%
2022/07/18	5	79.90	3	81.47	81.10	2	14,201	0.01%
2022/07/15	5	79.20	0	0.00	79.20	5	14,075	0.04%
2022/07/14	0	0.00	22	76.60	78.40	-22	14,036	-0.16%
2022/07/13	2	75.90	0	0.00	76.20	2	13,926	0.01%
2022/07/12	20	73.95	0	0.00	73.80	20	13,843	0.14%
2022/07/08	0	0.00	25	76.24	76.10	-25	13,829	-0.18%
2022/07/07	5	74.90	2	74.55	74.60	3	13,807	0.02%
2022/07/06	22	74.19	0	0.00	73.10	22	13,831	0.16%
2022/07/05	4	74.35	1	76.10	74.80	3	13,870	0.02%
2022/07/04	3	73.43	0	0.00	74.00	3	13,839	0.02%
2022/07/01	5	74.62	4	76.68	74.50	1	13,771	0.01%
2022/06/30	8	76.89	6	76.55	76.40	2	13,699	0.01%
2022/06/29	19.1	79.89	0	0.00	79.10	19.1	13,172	0.14%
2022/06/28	3	91.43	0	0.00	91.00	3	12,232	0.02%
2022/06/27	5	94.40	2	94.40	94.30	3	11,853	0.03%
2022/06/24	10	93.17	0	0.00	92.00	10	11,676	0.09%
2022/06/23	4	95.40	0	0.00	95.40	4	11,268	0.04%
2022/06/22	2	97.05	1	99.30	96.40	1	11,263	0.01%
2022/06/21	0	0.00	11	98.39	99.40	-11	11,265	-0.10%
2022/06/20	17	96.62	0	0.00	96.20	17	11,277	0.15%
2022/06/17	18	98.06	1	98.00	97.50	17	11,262	0.15%
2022/06/16	13	103.00	12	102.04	101.00	1	11,046	0.01%
2022/06/15	0	0.00	13	101.08	100.00	-13	11,149	-0.12%
2022/06/14	10	101.00	20	100.00	102.00	-10	11,273	-0.09%
2022/06/13	1	102.00	20	102.28	102.00	-19	11,265	-0.17%
2022/06/10	0	0.00	2	105.00	105.00	-2	11,236	-0.02%
2022/06/09	0	0.00	2	104.50	105.00	-2	11,275	-0.02%
2022/06/07	1.9	102.74	1	103.00	102.50	0.9	11,290	0.01%
2022/06/06	0	0.00	25	104.50	104.50	-25	11,303	-0.22%
2022/06/02	0	0.00	20	103.50	104.00	-20	11,477	-0.17%
2022/05/31	1	102.00	0	103.50	104.50	1	11,862	0.01%
2022/05/30	0	0.00	5	102.50	103.00	-5	11,566	-0.04%
2022/05/27	0	0.00	4	100.23	101.00	-4	11,498	-0.03%
2022/05/25	0	98.10	6	97.43	98.20	-6	11,666	-0.05%
2022/05/24	5	96.60	4.5	97.43	96.60	0.5	11,910	0.00%
2022/05/20	0	0.00	1	97.30	97.50	-1	12,136	-0.01%
2022/05/18	1	96.90	1	98.10	96.90	0	12,207	0.00%
2022/05/17	0	0.00	40	96.17	97.30	-40	12,138	-0.33%
2022/05/13	8	94.23	0	0.00	94.30	8	12,222	0.07%
2022/05/12	30	94.30	3	93.90	93.00	27	12,346	0.22%
2022/05/11	5	96.20	0	0.00	96.20	5	12,730	0.04%
2022/05/09	0	0.00	1	94.30	94.10	-1	13,080	-0.01%
2022/05/06	2	95.70	0	0.00	95.90	2	13,159	0.02%
2022/05/05	1	98.40	4	98.63	98.60	-3	13,331	-0.02%
2022/05/04	2	95.90	10	96.30	96.60	-8	13,354	-0.06%
2022/05/03	10	95.40	0	0.00	95.90	10	13,662	0.07%
2022/04/29	4	96.76	11	97.87	95.60	-7	13,727	-0.05%
2022/04/28	0	0.00	3	93.80	93.00	-3	13,695	-0.02%
2022/04/27	3	91.70	0	0.00	91.80	3	13,571	0.02%
2022/04/26	1	95.00	0	0.00	95.00	1	13,548	0.01%
2022/04/25	16	96.21	0	0.00	94.60	16	13,653	0.12%
2022/04/20	1	98.10	1	99.30	99.20	0	13,788	0.00%
2022/04/19	1	98.30	2	98.35	98.10	-1	13,782	-0.01%
2022/04/18	0	98.10	0	0.00	97.90	0	13,882	0.00%
2022/04/15	2	97.90	0	0.00	97.90	2	13,944	0.01%
2022/04/13	1	98.40	1	98.60	99.10	0	14,270	0.00%
2022/04/12	3	96.73	0	0.00	96.60	3	14,668	0.02%
2022/04/11	5	98.20	0	0.00	97.90	5	14,632	0.03%
2022/04/07	3	100.01	2	99.80	99.80	1	14,505	0.01%
2022/04/06	16	101.06	10	102.00	102.00	6	14,349	0.04%
2022/04/01	1	102.50	0	0.00	103.50	1	14,227	0.01%
2022/03/30	7	104.00	0	0.00	104.50	7	14,225	0.05%
2022/03/28	8	102.00	0	0.00	103.50	8	14,175	0.06%
2022/03/25	0	0.00	1	104.00	104.50	-1	14,066	-0.01%
2022/03/24	1	104.50	1	104.50	105.00	0	14,034	0.00%
2022/03/23	0	0.00	15	104.93	105.50	-15	14,096	-0.11%
2022/03/21	0	0.00	7	106.00	105.00	-7	14,207	-0.05%
2022/03/18	0	0.00	3	105.00	104.50	-3	14,268	-0.02%
2022/03/17	5	103.00	24	102.63	103.50	-19	14,151	-0.13%
2022/03/15	4	99.13	2	99.65	98.90	2	14,157	0.01%
2022/03/11	2	101.00	1	101.00	100.50	1	14,304	0.01%
2022/03/10	10	100.50	20	100.50	100.50	-10	14,319	-0.07%
2022/03/09	0	0.00	1	98.50	98.20	-1	14,509	-0.01%
2022/03/08	1	96.00	0	0.00	96.10	1	14,624	0.01%
2022/03/07	38	98.11	2	97.55	97.60	36	14,485	0.25%
2022/03/04	10	102.00	10	102.50	102.00	0	14,210	0.00%
2022/03/01	0	0.00	3	102.50	103.00	-3	14,258	-0.02%
2022/02/25	2	99.65	1	101.00	99.30	1	14,182	0.01%
2022/02/24	6	99.98	1	100.00	99.70	5	14,038	0.04%
2022/02/23	2	102.00	1	102.00	102.00	1	13,833	0.01%
2022/02/21	0	0.00	2	105.00	105.00	-2	13,711	-0.01%
2022/02/18	1	104.00	1	104.00	104.00	0	13,711	0.00%
2022/02/17	0	0.00	2	104.50	104.00	-2	13,713	-0.01%
2022/02/16	1	102.50	1	103.50	102.50	0	13,674	0.00%
2022/02/15	0	0.00	10	101.00	100.00	-10	13,729	-0.07%
2022/02/14	13	99.95	41	99.93	100.00	-28	13,870	-0.20%
2022/02/11	44	103.98	3	105.50	103.00	41	13,832	0.30%
2022/02/10	1	103.00	28	103.50	103.50	-27	13,727	-0.20%
2022/02/09	13	101.23	0	0.00	102.00	13	13,909	0.09%
2022/02/08	5	99.78	0	0.00	100.00	5	13,748	0.04%
2022/02/07	1	99.90	1	100.50	100.00	0	13,608	0.00%
2022/01/26	2	99.10	0	0.00	98.80	2	13,419	0.01%
2022/01/25	30	99.34	0	0.00	100.00	30	13,366	0.22%
2022/01/21	32	101.83	0	0.00	101.50	32	13,561	0.24%
2022/01/19	1	105.00	0	0.00	105.00	1	13,454	0.01%
2022/01/17	1	106.50	27	107.98	108.00	-26	13,341	-0.19%
2022/01/13	2	104.50	0	0.00	105.00	2	13,351	0.01%
2022/01/12	1	107.00	1	106.50	107.00	0	13,438	0.00%
2022/01/11	0	0.00	2	106.50	106.50	-2	13,574	-0.01%
2022/01/10	16	105.47	0	0.00	106.00	16	13,619	0.12%
2022/01/07	12	105.96	1	106.50	106.50	11	13,860	0.08%
2022/01/06	1	109.00	20	109.00	108.50	-19	13,910	-0.14%
2022/01/05	0	0.00	19	108.61	111.00	-19	13,981	-0.14%
2022/01/04	0	0.00	1	107.00	107.00	-1	14,061	-0.01%
2022/01/03	11	106.05	16	106.31	105.50	-5	14,368	-0.03%
2021/12/30	0	0.00	9	106.44	106.50	-9	14,588	-0.06%
2021/12/29	0	0.00	1	106.00	106.00	-1	14,793	-0.01%
2021/12/28	1	105.50	3	106.00	105.50	-2	15,223	-0.01%
2021/12/27	0	0.00	10.5	104.53	105.00	-10.5	15,491	-0.07%
2021/12/24	0	0.00	3	104.83	105.00	-3	15,556	-0.02%
2021/12/23	16	104.34	2	104.50	103.50	14	15,660	0.09%
2021/12/20	2	101.25	0	0.00	101.50	2	16,269	0.01%
2021/12/17	1	102.00	0	0.00	102.00	1	16,274	0.01%
2021/12/16	3	102.50	1	103.00	103.50	2	16,197	0.01%
2021/12/15	2	101.50	1	102.50	101.50	1	16,320	0.01%
2021/12/13	2	102.75	0	0.00	102.50	2	16,521	0.01%
2021/12/10	5	103.80	0	0.00	103.00	5	16,486	0.03%
2021/12/09	2.1	104.27	16	104.00	104.50	-14	16,356	-0.09%
2021/12/08	1	107.00	2	107.00	107.00	-1	16,131	-0.01%
2021/12/07	5	104.60	0	0.00	104.00	5	16,069	0.03%
2021/12/06	4	106.50	0	0.00	106.00	4	15,944	0.03%
2021/12/03	10	106.60	12	107.92	109.00	-2	15,909	-0.01%
2021/12/02	13	105.46	3	105.00	105.00	10	15,758	0.06%
2021/11/30	3	102.17	1	102.50	102.00	2	15,699	0.01%
2021/11/29	13	101.50	0	0.00	101.00	13	15,545	0.08%
2021/11/26	5	102.60	5	102.00	101.50	0	15,503	0.00%
2021/11/25	3	102.33	1	103.00	104.00	2	15,535	0.01%
2021/11/24	4	103.50	0	0.00	103.00	4	15,507	0.03%
2021/11/22	1	106.50	3	107.33	106.50	-2	15,421	-0.01%
2021/11/19	0	0.00	4	106.50	106.00	-4	15,327	-0.03%
2021/11/18	2	105.50	1	105.50	106.00	1	15,281	0.01%
2021/11/16	2	105.25	1	105.50	105.50	1	15,353	0.01%
2021/11/15	1	104.00	2	105.25	105.50	-1	15,407	-0.01%
2021/11/12	4	103.00	0.3	103.50	104.00	3.7	15,418	0.02%
2021/11/11	3	102.00	0	0.00	102.50	3	15,390	0.02%
2021/11/10	2	104.00	0.7	104.00	104.00	1.3	15,331	0.01%
2021/11/09	27	107.56	1	106.00	105.00	26	15,379	0.17%
2021/11/08	7.3	103.45	7	104.00	105.50	0.3	15,065	0.00%
2021/11/05	1	98.40	1	99.80	99.70	0	14,812	0.00%
2021/11/04	0	0.00	1	98.30	98.10	-1	14,838	-0.01%
2021/11/02	1	99.50	17	99.16	98.80	-16	14,979	-0.11%
2021/11/01	2	98.30	0	0.00	98.20	2	15,058	0.01%
2021/10/29	22	100.84	4.1	100.88	99.80	17.9	15,088	0.12%
2021/10/28	1	99.20	4	99.78	99.80	-3	14,769	-0.02%
2021/10/26	0	0.00	5	97.98	98.00	-5	15,457	-0.03%
2021/10/25	1	96.70	1	95.30	96.40	0	15,412	0.00%
2021/10/22	0	0.00	1	95.50	96.00	-1	15,400	-0.01%
2021/10/21	24	97.05	11	95.99	95.90	13	15,286	0.09%
2021/10/20	11	97.89	2	98.10	97.70	9	15,171	0.06%
2021/10/19	5	97.06	7	97.11	98.40	-2	15,081	-0.01%
2021/10/18	3	94.77	0	0.00	94.60	3	15,030	0.02%
2021/10/15	15.4	95.76	4	95.85	96.20	11.4	15,075	0.08%
2021/10/14	3	93.60	0	0.00	93.60	3	14,906	0.02%
2021/10/13	15	93.16	3	92.40	92.40	12	14,820	0.08%
2021/10/12	17.1	94.08	2	93.80	93.50	15.1	14,731	0.10%
2021/10/08	12.2	97.51	7	95.70	96.20	5.2	14,563	0.04%
2021/10/07	4	100.63	4	100.88	101.00	0	14,200	0.00%
2021/10/06	13	100.35	2	99.50	100.00	11	14,086	0.08%
2021/10/05	7	100.43	0	0.00	100.50	7	13,924	0.05%
2021/10/04	11	103.77	1	105.00	103.50	10	13,544	0.07%
2021/09/30	2	109.00	0	0.00	109.00	2	13,249	0.02%
2021/09/29	11	106.73	0	0.00	106.00	11	13,056	0.08%
2021/09/28	0	0.00	1	112.50	112.50	-1	12,775	-0.01%
2021/09/23	1	117.50	0	0.00	116.50	1	12,536	0.01%
2021/09/22	1	114.00	1	116.00	116.00	0	12,619	0.00%
2021/09/17	1	119.50	1	118.00	118.00	0	12,583	0.00%
2021/09/16	2	122.00	0	0.00	121.50	2	12,353	0.02%
2021/09/13	2	124.75	10	125.00	124.00	-8	12,395	-0.06%
2021/09/10	11	127.23	2	126.50	128.00	9	12,477	0.07%
2021/09/09	0	0.00	2	123.00	122.00	-2	12,421	-0.02%
2021/09/07	2	120.50	1	122.50	121.50	1	12,404	0.01%
2021/09/06	1	125.50	0	0.00	124.50	1	12,357	0.01%
2021/09/03	1	128.50	0	128.00	128.50	1	12,569	0.01%
2021/09/02	0	0.00	10	126.50	125.50	-10	12,521	-0.08%
2021/09/01	2	126.00	0	0.00	126.50	2	12,503	0.02%
2021/08/27	0	0.00	3	125.33	127.00	-3	12,574	-0.02%
2021/08/26	1	121.50	0	0.00	123.50	1	12,541	0.01%
2021/08/25	3	121.50	6	121.67	122.50	-3	12,618	-0.02%
2021/08/24	1	119.50	0	0.00	120.00	1	12,670	0.01%
2021/08/23	0	0.00	1	122.00	121.00	-1	12,772	-0.01%
2021/08/20	1	116.50	0	0.00	116.00	1	12,842	0.01%
2021/08/19	1	117.00	0	0.00	115.50	1	12,963	0.01%
2021/08/18	5	117.50	1	119.00	119.00	4	13,026	0.03%
2021/08/17	2	117.75	1	116.50	117.00	1	13,114	0.01%
2021/08/16	0	0.00	3	121.83	122.00	-3	12,975	-0.02%
2021/08/13	2	121.25	0	0.00	120.00	2	13,105	0.02%
2021/08/11	0	0.00	1	126.00	127.00	-1	13,044	-0.01%
2021/08/10	8	125.13	0	0.00	126.50	8	13,131	0.06%
2021/08/09	1	129.00	1.5	128.66	128.00	-0.5	13,380	0.00%
2021/08/06	3	129.17	3	130.00	129.00	0	13,718	0.00%
2021/08/05	3	131.17	2	131.50	132.00	1	13,958	0.01%
2021/08/04	4	129.75	4	130.88	131.00	0	14,360	0.00%
2021/08/03	1	125.50	0	0.00	127.00	1	14,475	0.01%
2021/08/02	0	0.00	3	125.00	125.50	-3	14,467	-0.02%
2021/07/30	11	123.95	17	121.76	122.50	-6	14,405	-0.04%
2021/07/29	0	0.00	2	113.00	115.00	-2	13,902	-0.01%
2021/07/28	7	112.00	0	0.00	112.50	7	14,116	0.05%
2021/07/23	1	115.00	5	115.00	115.00	-4	15,164	-0.03%
2021/07/21	0	0.00	2	119.00	119.50	-2	15,887	-0.01%
2021/07/19	0	0.00	12	117.83	117.50	-12	16,317	-0.07%
2021/07/16	5	115.00	0	0.00	116.50	5	16,454	0.03%
2021/07/15	5	116.50	29	118.02	120.00	-24	16,379	-0.15%
2021/07/14	15	114.50	0.1	114.50	114.50	14.9	16,098	0.09%
2021/07/13	0	0.00	10	116.50	115.50	-10	16,076	-0.06%
2021/07/12	1	111.50	0	0.00	112.50	1	16,135	0.01%
2021/07/09	1	111.50	0	0.00	111.00	1	16,200	0.01%
2021/07/08	10	113.50	0	0.00	112.00	10	16,373	0.06%
2021/07/06	0	0.00	1	114.00	113.00	-1	16,851	-0.01%
2021/07/05	2	113.50	1	113.50	114.00	1	17,135	0.01%
2021/06/30	1	111.50	0	0.00	112.00	1	17,625	0.01%
2021/06/29	2	111.00	0.4	111.00	113.00	1.6	17,685	0.01%
2021/06/28	5	112.70	0	113.00	112.50	5	17,702	0.03%
2021/06/21	8	112.38	0	0.00	113.00	8	18,272	0.04%
2021/06/17	0	0.00	9	116.89	118.00	-9	18,570	-0.05%
2021/06/15	2	117.00	10	117.50	118.00	-8	19,182	-0.04%
2021/06/11	0.5	118.00	3	119.00	118.50	-2.5	19,357	-0.01%
2021/06/08	0	0.00	10	116.30	115.50	-10	19,798	-0.05%
2021/06/07	0	0.00	9	114.56	115.50	-9	19,994	-0.05%
2021/06/02	1	110.00	0	0.00	111.00	1	20,500	0.00%
2021/06/01	0	0.00	2	112.50	113.00	-2	20,846	-0.01%
2021/05/31	0	0.00	6	112.00	111.50	-6	21,169	-0.03%
2021/05/28	10	110.50	6.2	110.14	110.50	3.8	21,319	0.02%
2021/05/27	0.2	107.00	8.1	105.55	109.00	-7.9	21,519	-0.04%
2021/05/26	14	107.82	0	0.00	107.50	14	21,733	0.06%
2021/05/25	0	0.00	1	108.00	108.50	-1	21,844	0.00%
2021/05/24	1.1	105.95	0	0.00	106.50	1.1	22,003	0.00%
2021/05/21	4	106.00	2	106.25	105.50	2	22,453	0.01%
2021/05/20	0	0.00	1	106.00	106.50	-1	22,841	0.00%
2021/05/18	1	105.50	2	106.00	106.50	-1	24,781	0.00%
2021/05/17	1	103.00	4	101.88	103.00	-3	24,950	-0.01%
2021/05/13	2	99.70	4.1	100.72	100.00	-2.1	25,966	-0.01%
2021/05/12	2	95.60	3.4	96.23	97.00	-1.3	25,924	-0.01%
2021/05/11	8.1	105.12	0.3	103.50	103.50	7.8	25,978	0.03%
2021/05/10	3.6	110.97	1	115.00	110.00	2.6	26,092	0.01%
2021/05/07	0	0.00	2	112.50	113.00	-2	26,508	-0.01%
2021/05/06	1.1	108.27	0	0.00	107.50	1.1	26,802	0.00%
2021/05/05	9.2	109.53	2	109.25	106.50	7.2	26,960	0.03%
2021/05/04	2	110.25	9	110.50	111.50	-7	27,386	-0.03%
2021/05/03	4.1	111.88	3	113.17	112.50	1.1	27,629	0.00%
2021/04/29	3	118.50	103	119.97	118.00	-100	27,659	-0.36%	大賣/
2021/04/28	2	121.75	104.6	121.48	123.00	-102.6	27,595	-0.37%	大賣/鉅額交易
2021/04/27	0	0.00	4	118.50	118.00	-4	27,845	-0.01%
2021/04/26	1	116.50	18	115.81	118.00	-17	28,423	-0.06%
2021/04/23	1	109.00	14	109.93	111.00	-13	28,473	-0.05%
2021/04/22	19	111.53	25	108.92	108.00	-6	28,964	-0.02%
2021/04/21	4.5	110.12	0	0.00	110.00	4.5	29,456	0.02%
2021/04/20	1	112.01	1	112.00	113.00	0	30,225	0.00%
2021/04/19	2	113.25	1	112.50	111.50	1	31,196	0.00%
2021/04/16	8	112.50	1	112.50	113.00	7	31,585	0.02%
2021/04/15	4	108.50	0	0.00	109.00	4	31,907	0.01%
2021/04/14	5	108.20	1	109.00	110.00	4	32,258	0.01%
2021/04/13	0	113.00	7	112.21	112.50	-7	33,038	-0.02%
2021/04/12	20	114.15	4	114.50	112.50	16	33,479	0.05%
2021/04/09	1	113.50	0	0.00	112.00	1	33,577	0.00%
2021/04/08	16	110.19	0	0.00	111.50	16	33,482	0.05%
2021/04/07	2	110.75	4	111.13	111.50	-2	33,511	-0.01%
2021/04/06	1	110.00	11	110.64	111.50	-10	33,630	-0.03%
2021/04/01	3	107.00	0	0.00	107.50	3	33,613	0.01%
2021/03/31	1	107.50	6	109.50	107.50	-5	33,924	-0.01%
2021/03/30	1	109.50	4	110.38	111.00	-3	34,424	-0.01%
2021/03/29	2	108.50	2	108.75	109.00	0	34,350	0.00%
2021/03/26	1	106.50	0	0.00	107.00	1	34,367	0.00%
2021/03/24	1	106.50	0	0.00	107.00	1	34,381	0.00%
2021/03/23	4	108.38	1.1	108.95	108.00	2.9	34,536	0.01%
2021/03/22	0	0.00	5.1	107.27	108.00	-5.1	34,448	-0.01%
2021/03/19	2	106.00	3	107.67	108.00	-1	34,461	0.00%
2021/03/18	0	0.00	5	105.90	106.50	-5	34,326	-0.01%
2021/03/17	0	0.00	0.5	103.00	103.00	-0.5	34,419	0.00%
2021/03/16	1	103.00	1	104.00	104.00	0	34,648	0.00%
2021/03/15	3	102.83	5	102.50	102.50	-2	34,624	-0.01%
2021/03/12	6.6	105.98	33	106.09	105.00	-26.4	34,457	-0.08%
2021/03/11	30.1	104.47	3	103.33	105.00	27.1	34,635	0.08%
2021/03/10	5	101.00	4	103.00	101.00	1	34,705	0.00%
2021/03/09	3	99.57	0	0.00	101.00	3	34,756	0.01%
2021/03/08	3	102.67	1	104.00	102.50	2	34,625	0.01%
2021/03/05	4	101.25	2	102.99	102.00	2	34,784	0.01%
2021/03/04	12	103.71	5	103.00	103.00	7	35,437	0.02%
2021/03/03	1	107.00	4	107.00	107.00	-3	35,207	-0.01%
2021/03/02	1	108.50	1	107.50	106.00	0	35,039	0.00%
2021/02/26	5	104.30	1	104.00	103.50	4	34,835	0.01%
2021/02/25	5	107.80	10	107.80	107.50	-5	34,544	-0.01%
2021/02/24	9	107.28	0	0.00	106.00	9	34,504	0.03%
2021/02/23	8	108.06	11	107.55	110.00	-3	34,280	-0.01%
2021/02/22	2	111.51	23.1	112.21	112.00	-21.1	33,881	-0.06%
2021/02/19	13	112.96	26	112.98	113.50	-13	33,474	-0.04%
2021/02/18	8	116.63	28	117.70	117.50	-20	32,992	-0.06%
2021/02/17	20	116.00	4.4	116.00	116.00	15.6	31,771	0.05%
2021/02/05	9	103.31	15.6	104.55	105.50	-6.6	31,522	-0.02%
2021/02/04	1	96.60	0	0.00	97.70	1	30,348	0.00%
2021/02/03	3	98.17	0	0.00	98.10	3	30,349	0.01%
2021/02/02	1	96.30	0	0.00	98.60	1	30,594	0.00%
2021/02/01	11	93.04	13	93.77	94.90	-2	30,391	-0.01%
2021/01/29	0.1	94.00	2	92.00	92.00	-1.9	30,242	-0.01%
2021/01/28	3	95.23	0	0.00	94.50	3	29,989	0.01%
2021/01/27	3	99.20	2	98.30	98.30	1	29,853	0.00%
2021/01/26	3	100.00	2	98.85	98.40	1	29,922	0.00%
2021/01/25	5	102.90	3	102.00	102.00	2	30,592	0.01%
2021/01/22	5	105.80	1	105.50	105.00	4	30,189	0.01%
2021/01/21	8	104.69	1	105.00	105.50	7	29,972	0.02%
2021/01/20	24	104.88	6.1	105.42	104.50	17.9	29,786	0.06%
2021/01/19	27	105.07	33	105.83	105.50	-6	29,271	-0.02%
2021/01/18	10	99.04	1	99.20	100.50	9	28,867	0.03%
2021/01/15	46	101.96	46	100.26	98.00	0	28,441	0.00%
2021/01/14	9	100.88	50	100.30	99.00	-41	28,182	-0.15%
2021/01/13	64	97.50	22	96.30	99.60	42	28,111	0.15%
2021/01/12	14	93.86	11.5	93.13	92.20	2.5	27,419	0.01%
2021/01/11	6.1	89.07	26	89.25	90.40	-19.9	26,570	-0.08%
2021/01/08	5	87.90	12	88.13	88.00	-7	26,340	-0.03%
2021/01/07	42	89.67	1	90.40	89.40	41	25,958	0.16%
2021/01/06	28	88.94	28.5	88.52	88.50	-0.5	25,686	0.00%
2021/01/05	78	85.48	90	84.95	86.60	-12	24,823	-0.05%
2021/01/04	21	83.90	8.8	83.21	83.90	12.2	24,592	0.05%
2020/12/31	0.3	81.59	0	0.00	81.30	0.3	24,334	0.00%
2020/12/30	0	0.00	4	81.25	81.70	-4	24,220	-0.02%
2020/12/28	1	81.90	0	0.00	81.70	1	24,227	0.00%
2020/12/25	7	81.36	3	82.10	80.90	4	24,055	0.02%
2020/12/24	1	80.00	18.2	79.91	80.50	-17.2	23,732	-0.07%
2020/12/23	0	0.00	3	77.30	77.20	-3	23,165	-0.01%
2020/12/22	3	79.00	2	79.30	78.20	1	22,995	0.00%
2020/12/21	1	79.50	1	79.50	79.50	0	22,931	0.00%
2020/12/17	0	0.00	1	79.40	79.50	-1	22,680	0.00%
2020/12/16	0	0.00	1	78.70	78.70	-1	22,380	0.00%
2020/12/15	2	77.00	0	0.00	77.60	2	22,256	0.01%
2020/12/14	4	77.10	15	77.40	77.00	-11	22,036	-0.05%
2020/12/11	2	77.90	3	79.40	78.80	-1	21,894	0.00%
2020/12/10	2	80.00	18	79.99	80.60	-16	21,461	-0.07%
2020/12/09	3	80.10	1	79.90	79.50	2	20,991	0.01%
2020/12/08	0	0.00	2	78.80	79.50	-2	20,695	-0.01%
2020/12/07	6	79.07	4	81.25	78.80	2	20,624	0.01%
2020/12/04	2	78.95	1	79.70	79.60	1	20,184	0.00%
2020/12/03	2	77.30	1	77.10	77.90	1	19,886	0.01%
2020/12/02	0	0.00	4	76.45	77.30	-4	19,729	-0.02%
2020/12/01	1	77.80	1.2	76.14	76.70	-0.2	19,595	0.00%
2020/11/30	7	77.77	11	79.50	76.60	-4	19,415	-0.02%
2020/11/27	5	74.00	0	0.00	74.40	5	18,575	0.03%
2020/11/26	0	0.00	5	73.48	73.50	-5	18,466	-0.03%
2020/11/25	0	0.00	6	73.10	72.50	-6	18,502	-0.03%
2020/11/24	0	0.00	5	74.00	73.40	-5	18,396	-0.03%
2020/11/23	2	73.65	5	74.18	73.90	-3	18,267	-0.02%
2020/11/20	2.2	72.53	1	72.70	72.90	1.2	18,014	0.01%
2020/11/19	1	72.70	0.2	72.60	72.90	0.8	17,935	0.00%
2020/11/18	0	0.00	5.4	72.98	73.00	-5.4	17,866	-0.03%
2020/11/17	1	73.30	5	72.56	72.00	-4	17,771	-0.02%
2020/11/13	0	0.00	22	70.13	70.50	-22	18,176	-0.12%
2020/11/12	0	0.00	5	71.50	72.00	-5	18,262	-0.03%
2020/11/11	0	0.00	8	71.38	71.50	-8	18,128	-0.04%
2020/11/10	0	0.00	27	70.94	71.50	-27	17,981	-0.15%
2020/11/09	1	69.70	31	69.54	70.20	-30	17,538	-0.17%
2020/11/06	5	68.16	6	68.47	68.70	-1	17,342	-0.01%
2020/11/05	8	68.00	3	68.23	68.20	5	17,146	0.03%
2020/11/04	1	67.10	8	67.23	68.00	-7	16,930	-0.04%
2020/11/03	4	66.70	25	66.89	66.80	-21	16,716	-0.13%
2020/11/02	15	66.80	57	66.77	66.80	-42	16,467	-0.26%
2020/10/30	0	0.00	13	63.27	63.20	-13	15,418	-0.08%
2020/10/29	24	61.92	17	62.12	62.50	7	15,695	0.04%
2020/10/28	18	63.31	4	63.58	63.10	14	16,235	0.09%
2020/10/27	71	65.07	1	64.40	64.40	70	16,273	0.43%
2020/10/26	165	65.97	13	66.42	66.30	152	16,341	0.93%	大買/鉅額交易
2020/10/23	13	64.98	32	65.12	65.20	-19	16,041	-0.12%
2020/10/22	3	64.17	5	64.26	64.40	-2	16,502	-0.01%
2020/10/21	32	63.35	54	63.91	64.10	-22	16,708	-0.13%
2020/10/20	18	62.13	13	62.49	61.90	5	16,222	0.03%
2020/10/19	0	0.00	1	62.10	61.90	-1	16,103	-0.01%
2020/10/16	5	61.80	5	61.20	61.20	0	16,002	0.00%
2020/10/15	10	61.40	15	61.30	61.30	-5	15,922	-0.03%
2020/10/14	11	61.55	6	60.95	60.90	5	15,768	0.03%
2020/10/12	15	61.93	20	62.09	62.10	-5	15,523	-0.03%
2020/10/08	5	60.90	0	0.00	61.50	5	15,126	0.03%
2020/10/07	10	59.90	0	0.00	60.10	10	14,997	0.07%
2020/10/05	19	60.60	21	60.87	60.50	-2	15,004	-0.01%
2020/09/29	10	59.00	0	0.00	58.60	10	15,097	0.07%
2020/09/28	2	60.00	11	60.05	60.20	-9	15,071	-0.06%
2020/09/24	12	58.38	1	59.10	58.20	11	15,193	0.07%
2020/09/23	3	59.97	0	0.00	59.90	3	15,347	0.02%
2020/09/22	2	60.65	0	0.00	60.40	2	15,304	0.01%
2020/09/21	1	62.50	2	62.50	61.70	-1	15,289	-0.01%
2020/09/18	0	0.00	0.3	62.50	62.40	-0.3	15,308	0.00%
2020/09/17	2	62.50	0	0.00	62.30	2	15,266	0.01%
2020/09/16	2	62.50	2	62.45	62.40	0	15,278	0.00%
2020/09/14	1	61.50	2	61.60	61.60	-1	15,276	-0.01%
2020/09/11	2	61.25	0	0.00	61.30	2	15,249	0.01%
2020/09/10	5	61.50	0	0.00	61.20	5	15,305	0.03%
2020/09/09	0.6	62.40	0	0.00	62.00	0.6	15,289	0.00%
2020/09/08	1	61.40	2	61.50	61.40	-1	15,271	-0.01%
2020/09/07	3	61.07	3	60.73	61.00	0	15,274	0.00%
2020/09/04	2	59.30	0	0.00	59.50	2	15,281	0.01%
2020/09/03	1	60.10	1	60.40	60.30	0	15,251	0.00%
2020/09/02	12	60.34	0	0.00	60.20	12	15,232	0.08%
2020/09/01	1	61.10	0	0.00	61.30	1	15,085	0.01%
2020/08/31	2	61.60	0	0.00	61.20	2	15,154	0.01%
2020/08/27	11	61.63	0	0.00	61.60	11	15,205	0.07%
2020/08/26	1	62.00	1	61.90	61.90	0	15,197	0.00%
2020/08/25	1	62.10	5	61.80	62.10	-4	15,200	-0.03%
2020/08/24	21	61.53	0	0.00	61.30	21	15,508	0.14%
2020/08/21	11	62.08	0	0.00	61.90	11	15,499	0.07%
2020/08/20	33	61.89	2	60.65	61.10	31	15,442	0.20%
2020/08/19	16	65.26	18	65.40	64.80	-2	15,036	-0.01%
2020/08/18	14	67.24	0	0.00	67.00	14	14,760	0.09%
2020/08/17	4	67.75	3	68.17	68.40	1	14,617	0.01%
2020/08/14	10	66.87	2.6	66.92	66.80	7.4	14,748	0.05%
2020/08/13	2	68.20	2	68.15	68.00	0	14,659	0.00%
2020/08/12	2	69.65	14	69.70	69.90	-12	14,630	-0.08%
2020/08/11	4	70.55	6	70.72	70.40	-2	14,577	-0.01%
2020/08/10	11	70.97	15	70.97	70.40	-4	14,476	-0.03%
2020/08/07	13	70.75	1	70.40	70.30	12	14,458	0.08%
2020/08/06	3	70.73	0	0.00	70.90	3	14,345	0.02%
2020/08/05	13	70.52	0	0.00	70.30	13	14,191	0.09%
2020/08/04	27	70.81	0	0.00	70.60	27	13,930	0.19%
2020/08/03	34	72.33	0	0.00	71.60	34	13,492	0.25%
2020/07/31	8	76.08	3	75.53	75.60	5	12,811	0.04%
2020/07/30	2	74.65	10	74.73	75.50	-8	12,677	-0.06%
2020/07/29	15	72.35	7	72.77	72.50	8	12,382	0.06%
2020/07/28	10	74.11	16	74.39	70.70	-6	12,268	-0.05%
2020/07/27	50	73.61	55	74.17	73.00	-5	11,638	-0.04%
2020/07/24	3	70.27	1	72.50	69.90	2	11,081	0.02%
2020/07/23	0	0.00	5	71.50	71.80	-5	10,898	-0.05%
2020/07/22	7	72.70	8	71.30	71.80	-1	10,879	-0.01%
2020/07/21	60	71.85	61	72.12	72.00	-1	10,752	-0.01%
2020/07/20	8	69.99	2	69.70	70.60	6	10,653	0.06%
2020/07/17	0	0.00	1	70.30	69.30	-1	10,703	-0.01%
2020/07/16	3	69.77	0	0.00	69.70	3	10,702	0.03%
2020/07/15	1	70.70	1	71.00	70.70	0	10,723	0.00%
2020/07/14	2	71.15	0	0.00	70.70	2	10,890	0.02%
2020/07/13	4	71.78	1	72.20	72.40	3	10,838	0.03%
2020/07/10	1	71.10	5	71.62	71.60	-4	10,829	-0.04%
2020/07/09	3	70.53	4	70.53	70.40	-1	10,785	-0.01%
2020/07/08	13	69.50	10	69.10	69.50	3	10,545	0.03%
2020/07/07	3	70.47	0	0.00	70.50	3	10,396	0.03%
2020/07/06	3.2	71.54	10.7	71.51	71.60	-7.5	10,289	-0.07%
2020/07/03	11.5	71.87	1	72.00	71.90	10.5	10,198	0.10%
2020/07/02	0	0.00	13	71.43	72.70	-13	10,104	-0.13%
2020/07/01	3	67.13	1	68.00	68.00	2	9,887	0.02%
2020/06/30	1.5	67.43	2	68.00	67.60	-0.5	9,908	-0.01%
2020/06/23	2	67.95	0	0.00	67.80	2	10,170	0.02%
2020/06/22	0	0.00	22	68.19	68.20	-22	10,310	-0.21%
2020/06/19	3	68.10	0	0.00	68.20	3	10,480	0.03%
2020/06/17	0	0.00	18	67.50	68.00	-18	10,597	-0.17%
2020/06/16	18	67.47	0	0.00	67.30	18	10,947	0.16%
2020/06/15	12	66.38	0	0.00	65.60	12	11,239	0.11%
2020/06/12	0	0.00	1	65.00	66.30	-1	11,406	-0.01%
2020/06/11	2	67.10	0	0.00	66.50	2	11,576	0.02%
2020/06/10	0	0.00	2	67.95	68.00	-2	11,675	-0.02%
2020/06/09	2	66.75	0	0.00	66.20	2	11,883	0.02%
2020/06/05	0	0.00	2	68.15	68.20	-2	11,980	-0.02%
2020/06/03	1	66.40	15	65.88	66.50	-14	12,037	-0.12%
2020/06/02	21	63.09	32	63.42	63.50	-11	11,846	-0.09%
2020/06/01	0	0.00	1	62.70	62.80	-1	11,862	-0.01%
2020/05/29	0	0.00	10	61.60	61.80	-10	11,822	-0.08%
2020/05/28	7	61.27	0	0.00	61.30	7	11,579	0.06%
2020/05/27	1	61.30	0	0.00	61.00	1	11,656	0.01%
2020/05/26	20	61.50	10	62.20	61.40	10	11,723	0.09%
2020/05/22	8	61.54	0	0.00	61.30	8	11,709	0.07%
2020/05/21	1	61.90	2	63.00	63.00	-1	11,682	-0.01%
2020/05/20	2	61.80	0	0.00	61.70	2	11,415	0.02%
2020/05/18	11	63.31	10	63.00	62.60	1	11,249	0.01%
2020/05/15	1	66.00	0	0.00	66.40	1	11,217	0.01%
2020/05/14	1	67.00	0	0.00	66.50	1	11,200	0.01%
2020/05/13	5	66.90	1	68.00	68.00	4	11,150	0.04%
2020/05/11	30	68.80	0	0.00	68.90	30	11,207	0.27%
2020/05/08	0	0.00	7	67.91	67.60	-7	11,212	-0.06%
2020/05/07	0	0.00	1	66.20	66.20	-1	11,275	-0.01%
2020/05/06	7	64.90	0	0.00	64.40	7	11,311	0.06%
2020/05/05	0	0.00	2	65.35	65.00	-2	11,260	-0.02%
2020/05/04	12	63.81	10	64.90	64.40	2	11,292	0.02%
2020/04/30	0	0.00	1	66.50	67.10	-1	11,242	-0.01%
2020/04/27	0	0.00	1	65.20	65.30	-1	11,653	-0.01%
2020/04/24	0	0.00	1	63.50	63.10	-1	11,585	-0.01%
2020/04/23	0	0.00	1	63.70	63.30	-1	11,663	-0.01%
2020/04/22	2	61.80	0	0.00	62.60	2	11,688	0.02%
2020/04/21	1	63.80	0	0.00	63.10	1	11,654	0.01%
2020/04/17	0	0.00	1	66.20	66.80	-1	11,566	-0.01%
2020/04/14	1	65.30	2	64.65	65.00	-1	11,362	-0.01%
2020/04/10	5	61.34	0	0.00	61.50	5	11,466	0.04%
2020/04/09	0	0.00	1	62.90	62.20	-1	11,485	-0.01%
2020/04/07	0	61.50	48	60.49	61.70	-48	11,386	-0.42%
2020/04/06	1	57.90	5	58.20	58.80	-4	11,236	-0.04%
2020/04/01	8	57.48	0	0.00	57.20	8	11,185	0.07%
2020/03/31	6	59.27	0	0.00	58.60	6	11,129	0.05%
2020/03/27	0	0.00	1	60.10	59.80	-1	10,829	-0.01%
2020/03/25	0	0.00	1	59.40	58.90	-1	10,656	-0.01%
2020/03/24	0	0.00	2	54.95	54.30	-2	10,519	-0.02%
2020/03/23	1	51.10	0	0.00	51.00	1	10,435	0.01%
2020/03/20	15	53.07	13.6	52.99	54.20	1.4	10,359	0.01%
2020/03/19	11	50.00	0	0.00	50.20	11	10,011	0.11%
2020/03/18	4	56.70	0	0.00	55.50	4	10,048	0.04%
2020/03/17	0	0.00	2	57.70	57.70	-2	10,224	-0.02%
2020/03/16	0.5	59.50	4	59.65	59.30	-3.5	10,022	-0.03%
2020/03/13	31	58.58	3	58.20	61.00	28	9,798	0.29%
2020/03/12	1	63.80	0	0.00	62.70	1	9,516	0.01%
2020/03/10	4	67.85	0	0.00	68.00	4	9,658	0.04%
2020/03/09	3	69.23	2.1	69.00	68.90	1	9,586	0.01%
2020/03/06	9	71.92	7	71.74	71.50	2	9,420	0.02%
2020/03/05	0	0.00	2	73.40	73.60	-2	9,344	-0.02%
2020/03/04	0	0.00	1	72.50	72.50	-1	9,349	-0.01%
2020/03/03	2	71.20	2	72.54	72.50	0	9,314	0.00%
2020/03/02	3	70.43	0	0.00	70.10	3	9,187	0.03%
2020/02/27	2	71.70	0	0.00	71.30	2	9,246	0.02%
2020/02/26	2	73.00	0	0.00	72.80	2	9,077	0.02%
2020/02/24	2	74.20	0	0.00	73.90	2	9,016	0.02%
2020/02/21	0	0.00	0.3	75.50	75.20	-0.3	9,019	0.00%
2020/02/20	5	76.40	0	0.00	75.60	5	9,036	0.06%
2020/02/18	3	74.97	0	0.00	75.60	3	8,985	0.03%
2020/02/13	0	0.00	3	78.20	77.50	-3	8,799	-0.03%
2020/02/12	0	0.00	6	77.93	77.50	-6	8,803	-0.07%
2020/02/10	3	74.60	0	0.00	74.90	3	8,744	0.03%
2020/02/07	4	75.40	0	0.00	74.80	4	8,701	0.05%
2020/02/06	1	76.90	5	77.40	77.90	-4	8,646	-0.05%
2020/02/05	1	74.80	1	75.20	74.80	0	8,659	0.00%
2020/02/03	1	71.10	0	0.00	72.80	1	8,920	0.01%
2020/01/31	2	74.50	3	74.10	74.60	-1	8,719	-0.01%
2020/01/30	6	74.20	0	0.00	74.10	6	8,623	0.07%
2020/01/16	4	79.45	0	0.00	79.30	4	8,546	0.05%
2020/01/15	1	81.30	1	81.10	81.10	0	8,523	0.00%
2020/01/14	0	0.00	1	81.10	81.20	-1	8,463	-0.01%
2020/01/13	1	79.60	2	80.40	80.70	-1	8,442	-0.01%
2020/01/10	1	79.20	0	0.00	79.60	1	8,495	0.01%
2020/01/09	0.1	79.70	5	79.60	79.80	-4.9	8,521	-0.06%
2020/01/08	5	78.40	0	0.00	77.40	5	8,510	0.06%
2020/01/07	2	78.60	0	0.00	78.70	2	8,542	0.02%
2020/01/06	4	78.50	0	0.00	78.70	4	8,755	0.05%
2020/01/03	3	81.77	35	81.10	81.80	-32	8,582	-0.37%
2020/01/02	3	82.80	1	82.60	82.80	2	8,527	0.02%
2019/12/31	1	83.20	0	0.00	83.20	1	8,480	0.01%
2019/12/27	35	84.80	1	85.00	85.20	34	8,590	0.40%
2019/12/26	3	83.60	0.8	83.10	83.50	2.2	8,570	0.03%
2019/12/19	0	0.00	1	84.30	84.30	-1	8,871	-0.01%
2019/12/18	0	0.00	3	84.93	85.40	-3	8,868	-0.03%
2019/12/17	3	84.73	0	0.00	85.00	3	8,897	0.03%
2019/12/16	3	84.47	3	85.27	84.10	0	8,840	0.00%
2019/12/13	2	85.50	3	85.37	85.20	-1	8,802	-0.01%
2019/12/12	5	83.88	6	83.50	84.60	-1	8,463	-0.01%
2019/12/11	1	79.90	0	0.00	80.40	1	8,097	0.01%
2019/12/10	0	0.00	1	79.90	80.10	-1	8,112	-0.01%
2019/12/06	4	80.30	21	81.21	79.70	-17	8,083	-0.21%
2019/12/05	0	0.00	13	76.20	76.80	-13	7,592	-0.17%
2019/12/04	2	74.60	0	0.00	75.00	2	7,606	0.03%
2019/12/03	11	75.29	0	0.00	75.50	11	7,716	0.14%
2019/12/02	0	0.00	1	76.00	75.80	-1	7,812	-0.01%
2019/11/29	5	75.46	0	0.00	75.60	5	7,862	0.06%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	1	77.30	0	0.00	77.10	1	7,896	0.01%
2019/11/26	3	77.23	0	0.00	77.30	3	7,862	0.04%
2019/11/21	3	77.10	0	0.00	77.60	3	7,774	0.04%
2019/11/15	0	0.00	5	79.20	78.20	-5	7,873	-0.06%
2019/11/11	5	78.40	0	0.00	78.00	5	8,151	0.06%
2019/11/07	0	0.00	14	79.70	79.70	-14	8,241	-0.17%
2019/11/06	1	79.50	1	79.40	79.60	0	8,235	0.00%
2019/11/05	1	80.00	0.3	79.60	80.00	0.7	8,257	0.01%
2019/11/04	9	80.07	3	80.70	80.50	6	8,371	0.07%
2019/11/01	1.1	79.79	0	0.00	80.00	1.1	8,352	0.01%
2019/10/31	2.1	80.26	3	79.90	79.50	-0.9	8,472	-0.01%
2019/10/30	1	78.10	0	0.00	77.60	1	8,159	0.01%
2019/10/28	0	0.00	2	78.30	78.10	-2	8,187	-0.02%
2019/10/25	0	0.00	1	79.40	79.40	-1	8,106	-0.01%
2019/10/24	5	79.20	5	79.12	79.20	0	8,088	0.00%
2019/10/22	0	0.00	1	78.20	78.00	-1	8,044	-0.01%
2019/10/21	1	78.00	0	0.00	77.70	1	8,103	0.01%
2019/10/18	1	77.90	0	0.00	78.00	1	8,128	0.01%
2019/10/15	1	76.90	0	0.00	76.80	1	8,254	0.01%
2019/10/14	1.1	75.45	10	75.51	76.80	-8.9	8,264	-0.11%
2019/10/09	1	73.00	1	72.70	72.40	0	8,101	0.00%
2019/10/08	0	0.00	9	74.00	74.00	-9	8,099	-0.11%
2019/10/07	0.1	73.00	1	73.50	73.40	-0.9	8,278	-0.01%
2019/10/04	2	72.40	2	73.15	72.80	0	8,355	0.00%
2019/10/03	1	71.40	0	0.00	72.30	1	8,300	0.01%
2019/10/01	0	0.00	9	73.29	73.50	-9	8,350	-0.11%
2019/09/27	0	0.00	1	70.80	70.80	-1	8,282	-0.01%
2019/09/25	15	71.18	1	70.90	71.30	14	8,390	0.17%
2019/09/23	0	0.00	1	73.00	73.10	-1	8,466	-0.01%
2019/09/19	0	0.00	1	73.00	73.20	-1	8,464	-0.01%
2019/09/17	1	72.50	5	73.04	73.10	-4	8,568	-0.05%
2019/09/16	0	0.00	1	72.30	72.10	-1	8,579	-0.01%
2019/09/12	0	0.00	10.3	71.90	72.00	-10.3	8,641	-0.12%
2019/09/11	1	70.70	1	71.00	71.00	0	8,831	0.00%
2019/09/10	1	70.99	0	0.00	70.70	1	8,845	0.01%
2019/09/09	1	72.20	0	0.00	71.60	1	8,867	0.01%
2019/09/05	6	71.43	12	71.97	72.00	-6	8,908	-0.07%
2019/09/04	2	70.20	1	70.70	71.30	1	8,789	0.01%
2019/09/03	15	70.31	0	0.00	69.50	15	8,737	0.17%
2019/09/02	4	70.50	1	71.50	71.50	3	8,712	0.03%
2019/08/30	0	0.00	6	71.50	71.40	-6	8,733	-0.07%
2019/08/26	4	68.55	0	0.00	68.40	4	8,972	0.04%
2019/08/23	0	0.00	5	70.26	70.70	-5	9,005	-0.06%
2019/08/22	2	70.30	5	70.86	70.70	-3	9,030	-0.03%
2019/08/21	0	0.00	4	69.95	69.30	-4	9,194	-0.04%
2019/08/20	3	69.03	0	0.00	69.30	3	9,215	0.03%
2019/08/19	0	0.00	3	68.97	68.70	-3	9,189	-0.03%
2019/08/16	0	0.00	7	66.53	67.10	-7	9,386	-0.07%
2019/08/15	3	67.20	0	0.00	67.00	3	9,413	0.03%
2019/08/14	0	0.00	1	68.60	68.30	-1	9,544	-0.01%
2019/08/13	2.1	67.28	1	67.10	66.60	1.1	9,528	0.01%
2019/08/12	1.3	68.85	0	0.00	68.90	1.3	9,513	0.01%
2019/08/06	2	67.55	3	67.33	68.30	-1	9,502	-0.01%
2019/08/02	0	0.00	1	69.20	68.80	-1	9,263	-0.01%
2019/07/31	0	0.00	1	70.50	69.90	-1	9,127	-0.01%
2019/07/30	5	70.40	0	0.00	69.70	5	9,073	0.06%
2019/07/26	2	69.60	1	69.50	69.60	1	9,208	0.01%
2019/07/25	1	70.60	0	0.00	71.00	1	9,277	0.01%
2019/07/24	4	71.10	0	0.00	70.90	4	9,355	0.04%
2019/07/23	0	0.00	12	71.63	71.00	-12	9,462	-0.13%
2019/07/22	12	70.23	0	0.00	70.50	12	9,449	0.13%
2019/07/19	0	0.00	5	70.28	70.40	-5	9,486	-0.05%
2019/07/18	5	67.60	0	0.00	67.60	5	9,468	0.05%
2019/07/17	1	67.30	0	0.00	67.50	1	9,487	0.01%
2019/07/16	11	69.60	0	0.00	69.10	11	9,416	0.12%
2019/07/12	3	67.67	4	68.30	67.50	-1	9,592	-0.01%
2019/07/11	2	67.90	10	67.82	68.40	-8	10,008	-0.08%
2019/07/10	0	0.00	2	66.35	66.10	-2	9,776	-0.02%
2019/07/09	1	64.10	0	0.00	64.10	1	9,693	0.01%
2019/07/08	3	65.17	0	0.00	64.50	3	9,752	0.03%
2019/07/05	4	65.68	3	67.03	66.20	1	9,730	0.01%
2019/07/04	1	65.30	1	66.80	65.30	0	9,683	0.00%
2019/07/03	2	64.05	0	0.00	64.40	2	9,581	0.02%
2019/07/02	3	65.13	3	65.70	64.60	0	9,582	0.00%
2019/07/01	0	0.00	3	65.60	66.10	-3	9,615	-0.03%
2019/06/28	4	62.45	0	0.00	61.50	4	9,809	0.04%
2019/06/27	0	0.00	4	63.13	62.80	-4	9,949	-0.04%
2019/06/26	2	60.55	0	0.00	60.50	2	9,960	0.02%
2019/06/25	4	61.50	0	0.00	61.30	4	9,956	0.04%
2019/06/24	1	62.10	1	63.20	63.00	0	10,142	0.00%
2019/06/19	0	0.00	13	61.60	62.30	-13	10,393	-0.13%
2019/06/18	2	58.65	0	0.00	58.40	2	10,199	0.02%
2019/06/17	1	59.50	0	0.00	58.40	1	10,296	0.01%
2019/06/14	0	0.00	1.2	59.98	60.00	-1.2	10,305	-0.01%
2019/06/06	1	59.70	2	58.85	58.70	-1	10,348	-0.01%
2019/06/04	1	59.80	0	0.00	59.00	1	10,403	0.01%
2019/06/03	10	60.40	0	0.00	60.00	10	10,359	0.10%
2019/05/31	1	59.20	2	59.70	59.80	-1	10,322	-0.01%
2019/05/30	2	58.85	2	58.90	58.60	0	10,173	0.00%
2019/05/23	3	59.10	0	0.00	58.30	3	10,236	0.03%
2019/05/21	3	62.50	2	62.30	62.60	1	9,963	0.01%
2019/05/16	0	0.00	1	69.00	68.50	-1	9,537	-0.01%
2019/05/14	3	67.27	2	66.40	66.80	1	9,451	0.01%
2019/05/10	0	0.00	1	69.70	68.80	-1	9,428	-0.01%
2019/05/09	3	69.27	0	0.00	69.40	3	9,431	0.03%
2019/04/29	1	71.20	2	72.40	71.60	-1	8,846	-0.01%
2019/04/26	3	72.93	0	0.00	73.10	3	8,692	0.03%
2019/04/24	0	0.00	0.1	73.00	73.10	-0.1	8,561	0.00%
2019/04/22	0	0.00	1	75.30	75.00	-1	8,378	-0.01%
2019/04/19	1	73.90	6	75.15	75.50	-5	8,333	-0.06%
2019/04/18	17	74.53	10	75.10	74.10	7	8,182	0.09%
2019/04/17	2.1	75.28	4	75.75	75.20	-1.9	8,000	-0.02%
2019/04/15	0	70.80	0	0.00	71.00	0	7,643	0.00%
2019/04/10	0	0.00	1	71.40	71.80	-1	7,888	-0.01%
2019/04/08	1	70.90	0.4	70.30	70.60	0.6	7,828	0.01%
2019/04/03	0	0.00	2	70.85	70.80	-2	7,723	-0.03%
2019/04/02	3	71.07	29	71.24	70.60	-26	7,607	-0.34%
2019/04/01	0	0.00	2	68.70	68.70	-2	7,262	-0.03%
2019/03/29	1	67.30	0	0.00	67.50	1	7,033	0.01%
2019/03/28	1	67.50	0	0.00	67.70	1	7,034	0.01%
2019/03/27	5	68.48	15	69.23	68.40	-10	7,012	-0.14%
2019/03/26	2	65.80	32	66.43	67.50	-30	6,729	-0.45%
2019/03/25	0	0.00	4	64.85	65.00	-4	6,562	-0.06%
2019/03/22	4	65.30	46	65.84	65.90	-42	6,510	-0.65%
2019/03/21	2	63.40	0	0.00	63.70	2	6,275	0.03%
2019/03/19	0	0.00	1	62.60	62.60	-1	6,138	-0.02%
2019/03/18	0	0.00	10	62.70	62.70	-10	6,069	-0.16%
2019/03/15	11	62.10	0	0.00	62.10	11	6,038	0.18%
2019/03/14	1	63.00	2	62.70	63.00	-1	5,904	-0.02%
2019/03/11	2	62.50	0	0.00	62.20	2	6,135	0.03%
2019/03/08	0	0.00	4	63.75	63.50	-4	6,254	-0.06%
2019/03/06	0	0.00	5	65.10	64.00	-5	6,505	-0.08%
2019/03/04	4	62.75	2	62.95	63.80	2	6,652	0.03%
2019/02/27	3	63.30	15	63.00	62.90	-12	6,563	-0.18%
2019/02/26	2	64.20	20	64.61	64.50	-18	6,364	-0.28%
2019/02/25	10	62.00	7	61.53	62.00	3	6,185	0.05%
2019/02/22	5	59.90	1	59.90	59.80	4	6,319	0.06%
2019/02/21	2	59.55	0	0.00	59.90	2	6,438	0.03%
2019/02/20	0	0.00	1	59.90	60.40	-1	6,453	-0.02%
2019/02/19	2	58.70	0	0.00	58.60	2	6,429	0.03%
2019/02/14	1	59.00	0	0.00	58.80	1	6,611	0.02%
2019/02/13	1	59.80	0	0.00	59.60	1	6,630	0.02%
2019/02/11	6	59.32	0	0.00	58.80	6	6,641	0.09%
2019/01/29	1	59.00	2	59.20	59.90	-1	6,593	-0.02%
2019/01/25	2	60.20	3	60.33	60.50	-1	6,638	-0.02%
2019/01/23	0	0.00	2	58.20	58.30	-2	6,728	-0.03%
2019/01/22	0	0.00	2	58.30	58.50	-2	6,784	-0.03%
2019/01/21	2	59.25	0	0.00	58.80	2	6,848	0.03%
2019/01/17	1	57.80	0	0.00	58.10	1	6,967	0.01%
2019/01/16	1	58.40	0	0.00	58.60	1	7,031	0.01%
2019/01/15	0	0.00	3	58.30	58.60	-3	7,036	-0.04%
2019/01/14	1	57.10	0	0.00	57.30	1	7,001	0.01%
2019/01/11	0	0.00	5	57.38	57.60	-5	7,172	-0.07%
2019/01/10	1	56.90	0	0.00	57.00	1	7,175	0.01%
2019/01/03	5	54.18	3	55.90	56.00	2	7,624	0.03%
2019/01/02	10	57.10	2	56.90	56.50	8	7,538	0.11%
2018/12/26	1	57.00	0	0.00	57.00	1	7,610	0.01%
2018/12/25	3	57.13	0	0.00	57.30	3	7,673	0.04%
2018/12/24	4	58.55	0	0.00	58.10	4	7,704	0.05%
2018/12/22	4	58.28	0	0.00	58.20	4	7,732	0.05%
2018/12/21	1	58.40	2	58.90	58.70	-1	7,891	-0.01%
2018/12/19	0	0.00	1	60.30	60.30	-1	7,768	-0.01%
2018/12/18	0	0.00	4	60.00	59.80	-4	7,823	-0.05%
2018/12/17	1	60.60	1	60.50	60.30	0	7,880	0.00%
2018/12/13	1	60.30	0	0.00	60.50	1	7,921	0.01%
2018/12/11	2	59.10	0	0.00	58.80	2	7,865	0.03%
2018/12/07	1	59.90	0	0.00	60.20	1	7,943	0.01%
2018/12/06	3	60.37	0.3	60.40	59.70	2.8	7,958	0.03%
2018/12/05	0	0.00	2	62.60	62.80	-2	7,815	-0.03%
2018/12/03	1	63.40	1	65.00	64.50	0	7,809	0.00%
2018/11/29	6	62.45	6	63.38	62.00	0	7,506	0.00%
2018/11/28	0	0.00	14	61.13	62.50	-14	7,288	-0.19%
2018/11/27	0	0.00	6	57.97	58.00	-6	7,017	-0.09%
2018/11/26	4	57.15	0	0.00	57.40	4	7,023	0.06%
2018/11/21	6	56.58	0	0.00	56.60	6	6,904	0.09%
2018/11/20	11	57.95	0	0.00	57.60	11	6,686	0.16%
2018/11/19	2	59.60	0	0.00	59.70	2	6,557	0.03%
2018/11/15	4	59.43	0	0.00	59.50	4	6,510	0.06%
2018/11/14	0	0.00	2	59.80	59.50	-2	6,473	-0.03%
2018/11/13	9	59.59	0	0.00	59.50	9	6,465	0.14%
2018/11/09	5	60.76	0	0.00	60.60	5	6,359	0.08%
2018/11/08	0	0.00	2	61.70	61.80	-2	6,433	-0.03%
2018/11/06	1	61.20	0.1	61.70	61.60	1	6,501	0.01%
2018/11/05	1	62.00	0	0.00	62.40	1	6,529	0.02%
2018/11/02	8	62.69	73	63.07	62.60	-65	6,580	-0.99%
2018/11/01	1	61.90	31	62.79	62.60	-30	6,624	-0.45%
2018/10/31	0	0.00	50	61.20	62.40	-50	6,676	-0.75%
2018/10/30	0	0.00	200	61.24	61.30	-200	6,563	-3.05%	大賣/鉅額交易
2018/10/29	2	61.25	0	0.00	61.20	2	6,524	0.03%
2018/10/26	1	60.80	0	0.00	61.70	1	6,544	0.02%
2018/10/25	2	60.45	0	0.00	60.60	2	6,565	0.03%
2018/10/24	3	61.17	0	0.00	62.20	3	6,781	0.04%
2018/10/23	1	61.30	0	0.00	61.90	1	7,046	0.01%
2018/10/22	5	61.30	3	62.80	62.20	2	7,161	0.03%
2018/10/19	9	61.50	3	62.40	62.40	6	7,181	0.08%
2018/10/18	1	63.30	0	0.00	63.20	1	7,076	0.01%
2018/10/16	1	64.10	1	64.60	64.00	0	7,190	0.00%
2018/10/15	1	62.80	0	0.00	63.30	1	7,290	0.01%
2018/10/12	1	63.50	0	0.00	63.70	1	7,249	0.01%
2018/10/11	25	63.16	1	62.00	61.80	24	7,236	0.33%
2018/10/09	15	68.91	0	0.00	68.60	15	6,846	0.22%
2018/10/08	16	69.94	0	0.00	69.70	16	6,754	0.24%
2018/10/05	14	71.01	0	0.00	70.70	14	6,736	0.21%
2018/10/04	0	0.00	1	73.90	73.10	-1	6,728	-0.01%
2018/10/03	0	0.00	1	75.80	75.40	-1	6,665	-0.02%
2018/10/02	0	0.00	1	74.10	74.90	-1	6,633	-0.02%
2018/10/01	1	74.90	0	0.00	74.90	1	6,591	0.02%
2018/09/28	0	0.00	121	75.36	74.50	-121	6,556	-1.85%	大賣/鉅額交易
2018/09/25	0	0.00	1	75.00	74.30	-1	6,584	-0.02%
2018/09/19	1	71.90	0	0.00	73.00	1	6,649	0.02%
2018/09/18	1	71.70	0	0.00	72.00	1	6,674	0.01%
2018/09/17	1	72.40	0	0.00	72.50	1	6,732	0.01%
2018/09/13	7	70.26	0	0.00	71.40	7	6,778	0.10%
2018/09/12	3	70.60	0	0.00	70.60	3	6,791	0.04%
2018/09/10	18	70.38	0	0.00	69.60	18	7,100	0.25%
2018/09/07	10	71.95	0	0.00	71.70	10	7,293	0.14%
2018/09/06	20	72.86	0	0.00	72.50	20	7,379	0.27%
2018/09/05	2	73.70	2	73.70	73.80	0	7,421	0.00%
2018/08/28	0	0.00	1	73.40	73.90	-1	7,943	-0.01%
2018/08/27	3	73.07	0	0.00	73.10	3	8,023	0.04%
2018/08/24	10	73.02	1	73.10	73.30	9	8,085	0.11%
2018/08/23	1	73.10	0	0.00	73.90	1	8,272	0.01%
2018/08/21	2	73.00	0.5	73.10	73.00	1.5	8,299	0.02%
2018/08/20	6	72.93	0	0.00	73.20	6	8,311	0.07%
2018/08/17	1	73.80	0	0.00	73.70	1	8,291	0.01%
2018/08/16	5	72.22	0	0.00	73.10	5	8,322	0.06%
2018/08/15	21	73.56	0	0.00	73.10	21	8,316	0.25%
2018/08/14	4	74.18	1	74.10	74.90	3	8,290	0.04%
2018/08/13	13	74.78	0	0.00	74.60	13	8,316	0.16%
2018/08/08	2	78.40	2	77.90	78.40	0	8,252	0.00%
2018/08/06	4.2	77.21	1	77.90	77.60	3.2	8,261	0.04%
2018/08/02	0	0.00	1	77.30	76.60	-1	8,462	-0.01%
2018/07/31	3	77.07	5	76.80	78.40	-2	8,534	-0.02%
2018/07/30	7	78.63	58.4	78.51	78.50	-51.4	8,504	-0.60%
2018/07/27	0	0.00	61	73.88	74.60	-61	8,500	-0.72%
2018/07/26	0	0.00	8	70.70	71.20	-8	8,623	-0.09%
2018/07/25	17	70.26	0	0.00	70.20	17	9,070	0.19%
2018/07/24	1	69.80	0	0.00	70.70	1	9,593	0.01%
2018/07/23	7	70.14	0	0.00	70.00	7	9,653	0.07%
2018/07/20	77	71.28	62	73.60	70.60	15	9,641	0.16%
2018/07/19	2	72.70	0	0.00	72.30	2	9,586	0.02%
2018/07/18	0	0.00	1	73.10	72.60	-1	9,648	-0.01%
2018/07/17	10	70.85	2	71.30	71.40	8	9,660	0.08%
2018/07/16	7	71.19	0	0.00	71.10	7	9,732	0.07%
2018/07/13	7	71.39	10	72.00	72.10	-3	9,847	-0.03%
2018/07/12	6	70.43	0	0.00	70.70	6	9,900	0.06%
2018/07/11	7	69.19	4	69.10	69.40	3	9,946	0.03%
2018/07/10	4	69.65	0	0.00	69.60	4	10,034	0.04%
2018/07/06	13	69.08	0	0.00	68.80	13	10,266	0.13%
2018/07/05	5	69.54	0	0.00	69.60	5	10,359	0.05%
2018/07/03	4	69.73	0	0.00	69.50	4	10,591	0.04%
2018/07/02	3	71.83	2	72.00	70.90	1	10,612	0.01%
2018/06/28	2	70.15	2	70.20	70.90	0	10,750	0.00%
2018/06/27	4	71.05	0	0.00	70.80	4	10,797	0.04%
2018/06/26	12	71.28	0	0.00	71.50	12	10,868	0.11%
2018/06/25	1	71.60	0	0.00	72.40	1	10,955	0.01%
2018/06/22	11	71.54	0	0.00	72.30	11	11,107	0.10%
2018/06/20	6	71.75	0	0.00	72.10	6	11,268	0.05%
2018/06/15	0	0.00	1	74.20	74.40	-1	11,055	-0.01%
2018/06/14	2	74.70	0	0.00	74.50	2	10,832	0.02%
2018/06/13	0	0.00	1	75.80	75.60	-1	10,810	-0.01%
2018/06/12	0	0.00	1	75.50	75.60	-1	10,907	-0.01%
2018/06/11	0	0.00	10	76.70	76.10	-10	10,767	-0.09%
2018/06/07	0	0.00	0.7	78.40	78.40	-0.7	10,951	-0.01%
2018/06/04	0	0.00	23	76.43	76.80	-23	11,302	-0.20%
2018/06/01	3	75.83	1	75.50	76.00	2	11,445	0.02%
2018/05/31	0	0.00	1	76.00	76.00	-1	11,693	-0.01%
2018/05/30	20	75.30	2	75.20	75.30	18	11,569	0.16%
2018/05/29	0	0.00	2.5	78.02	78.10	-2.5	11,440	-0.02%
2018/05/28	1	78.50	0	78.20	78.20	1	11,864	0.01%
2018/05/24	0	0.00	1	78.80	78.10	-1	12,755	-0.01%
2018/05/23	2	79.40	1	79.20	78.50	1	13,228	0.01%
2018/05/18	0	0.00	4	78.65	78.70	-4	14,837	-0.03%
2018/05/17	3	78.00	0	0.00	77.80	3	15,587	0.02%
2018/05/16	0	0.00	1	80.10	79.50	-1	16,280	-0.01%
2018/05/15	0	0.00	2	80.15	79.70	-2	17,195	-0.01%
2018/05/14	2	80.20	2	80.40	79.80	0	18,193	0.00%
2018/05/11	0	0.00	5	79.70	79.80	-5	19,498	-0.03%
2018/05/10	0.5	78.50	1	78.50	78.50	-0.5	20,801	0.00%
2018/05/08	1	78.20	0	0.00	77.70	1	24,370	0.00%
2018/05/07	1	79.10	4	81.33	79.00	-3	27,009	-0.01%
2018/05/04	3.3	79.87	7	77.49	80.20	-3.7	29,040	-0.01%
2018/05/03	5	75.76	0	0.00	75.10	5	30,842	0.02%
2018/05/02	4.2	75.87	5	77.24	75.70	-0.8	36,334	0.00%
2018/04/30	19	80.81	3	82.70	80.30	16	38,764	0.04%