日月光投控 (3711)-新光-新竹券商分點個股進出

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

日月光投控

(3711)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	51.1	156.37	50.2	157.13	156.50	0.8	16,627	0.01%
2024/11/21	26.4	151.11	21	151.60	153.50	5.4	16,684	0.03%
2024/11/20	24	155.42	21	156.02	155.00	3	16,681	0.02%
2024/11/19	12	155.08	12	155.17	154.50	0	16,668	0.00%
2024/11/18	6	153.17	7	152.64	151.50	-1	16,422	-0.01%
2024/11/15	274	157.36	43.1	157.04	155.00	231	16,326	1.41%	大買/鉅額交易
2024/11/14	42	154.38	31	154.98	154.00	11	16,224	0.07%
2024/11/13	88	159.54	83.2	160.13	157.00	4.8	16,166	0.03%
2024/11/12	11.2	153.19	2	153.50	152.50	9.2	16,077	0.06%
2024/11/11	8	156.25	8	157.00	157.50	0	16,030	0.00%
2024/11/08	7.1	157.28	6	157.00	155.50	1.1	16,223	0.01%
2024/11/07	23.8	155.76	77.2	154.90	156.00	-53.4	16,379	-0.33%
2024/11/06	94.2	152.67	55.4	152.77	152.00	38.7	16,491	0.23%
2024/11/05	15.9	149.29	11	148.95	150.00	4.9	16,719	0.03%
2024/11/04	5.3	153.56	5.1	153.13	152.50	0.2	16,910	0.00%
2024/11/01	23.9	149.08	12	148.79	154.00	11.9	17,210	0.07%
2024/10/30	0.1	158.50	2.6	158.50	157.00	-2.5	17,142	-0.01%
2024/10/29	2.3	157.42	0.7	156.86	158.50	1.6	17,163	0.01%
2024/10/28	10.7	160.53	12	160.92	161.00	-1.4	17,215	-0.01%
2024/10/25	1.2	162.37	1	162.00	162.00	0.2	17,371	0.00%
2024/10/24	15.1	160.27	12	160.83	159.00	3.1	17,585	0.02%
2024/10/23	2.2	162.27	0	162.00	161.50	2.1	18,232	0.01%
2024/10/22	32.3	163.33	81	163.94	164.00	-48.7	18,330	-0.27%
2024/10/21	95.2	162.01	50	162.46	161.50	45.1	18,445	0.24%
2024/10/18	61.5	167.82	63.8	169.56	163.50	-2.3	18,603	-0.01%
2024/10/17	45.3	163.95	36.5	164.32	165.50	8.7	18,420	0.05%
2024/10/16	63.5	166.25	33	166.98	165.00	30.5	18,617	0.16%
2024/10/15	22.2	166.58	67.7	164.03	168.50	-45.5	18,292	-0.25%
2024/10/14	12	158.17	17	158.09	158.00	-5	18,007	-0.03%
2024/10/11	2.2	155.05	1.1	156.48	155.00	1.2	18,483	0.01%
2024/10/09	1.1	153.09	5	153.80	154.00	-3.9	18,715	-0.02%
2024/10/08	34.1	152.34	31	152.82	153.00	3.1	18,777	0.02%
2024/10/07	3.2	154.00	2.1	154.25	155.00	1.1	19,017	0.01%
2024/10/04	20.2	152.09	21	152.48	151.00	-0.8	18,968	0.00%
2024/10/01	8.1	151.44	30	153.28	151.50	-22	18,783	-0.12%
2024/09/30	39.4	154.14	2	152.00	151.00	37.4	18,793	0.20%
2024/09/27	66	160.87	23	161.00	159.00	43	18,716	0.23%
2024/09/26	20.2	159.17	23.4	159.91	162.50	-3.3	18,683	-0.02%
2024/09/25	54.9	156.77	51.3	157.20	158.50	3.6	18,619	0.02%
2024/09/24	20	154.35	15	155.47	157.00	5	18,502	0.03%
2024/09/23	8	154.63	14.4	155.17	157.00	-6.4	18,399	-0.03%
2024/09/20	28.1	153.62	53.4	155.17	154.50	-25.2	18,360	-0.14%
2024/09/19	31	150.16	9	150.89	152.00	22	18,094	0.12%
2024/09/18	17.7	152.01	8	152.13	152.50	9.7	17,862	0.05%
2024/09/16	4.4	153.32	31.4	153.72	154.00	-27	17,626	-0.15%
2024/09/13	12	146.58	12	147.04	147.00	0	17,421	0.00%
2024/09/12	1.1	147.50	9	148.11	147.50	-7.9	17,578	-0.04%
2024/09/11	22.1	141.75	22	142.45	142.00	0.1	17,538	0.00%
2024/09/10	8	144.62	6	144.83	144.50	2	17,489	0.01%
2024/09/09	0.2	142.52	2	142.00	142.00	-1.8	17,437	-0.01%
2024/09/06	2	143.75	0	144.50	141.50	2	17,407	0.01%
2024/09/05	3	144.50	1.1	145.05	143.50	2	17,435	0.01%
2024/09/04	7.2	142.90	1.1	144.62	143.50	6.1	17,477	0.03%
2024/09/03	26.1	152.04	2.1	151.77	151.50	24	17,259	0.14%
2024/09/02	0	0.00	1.2	152.50	153.00	-1.2	17,333	-0.01%
2024/08/30	1.1	152.06	4	153.38	153.50	-2.9	17,405	-0.02%
2024/08/29	7.1	151.81	9.1	151.16	152.00	-2	17,401	-0.01%
2024/08/28	4.7	150.08	19.1	150.92	152.00	-14.3	17,438	-0.08%
2024/08/27	7.3	147.16	2	146.75	147.00	5.3	17,834	0.03%
2024/08/26	3.4	150.03	0	0.00	148.00	3.4	17,942	0.02%
2024/08/23	3	147.67	0.1	148.00	150.50	2.9	17,886	0.02%
2024/08/22	11.5	149.73	5	149.60	150.00	6.5	17,786	0.04%
2024/08/21	8.1	152.32	3.1	153.50	152.50	5	17,831	0.03%
2024/08/20	3	155.33	16.1	155.44	155.00	-13	17,751	-0.07%
2024/08/19	3.1	152.52	3	153.50	154.00	0.1	17,867	0.00%
2024/08/16	23.5	154.29	47.1	154.90	153.50	-23.6	17,810	-0.13%
2024/08/15	37	151.91	12.1	152.33	151.00	24.9	17,706	0.14%
2024/08/14	8	154.63	24.4	155.57	156.00	-16.4	17,529	-0.09%
2024/08/13	7.2	149.87	57.3	149.57	149.00	-50.1	17,262	-0.29%
2024/08/12	7.1	150.28	12.1	149.92	148.50	-5	17,198	-0.03%
2024/08/09	7.1	144.79	19.1	145.71	145.50	-12	17,049	-0.07%
2024/08/08	14.4	138.14	6	138.50	138.00	8.4	16,801	0.05%
2024/08/07	37.1	140.95	46.7	143.38	145.50	-9.6	16,624	-0.06%
2024/08/06	15.9	136.25	10.1	135.12	137.50	5.8	16,422	0.04%
2024/08/05	8.9	131.10	8.6	130.74	130.00	0.3	16,083	0.00%
2024/08/02	25.6	145.08	9.2	144.49	143.50	16.5	15,736	0.10%
2024/08/01	6.1	153.17	2	154.01	153.50	4.1	15,465	0.03%
2024/07/31	26.5	150.71	6	150.75	150.00	20.5	15,372	0.13%
2024/07/30	8.2	153.20	5.2	153.35	155.50	3	15,203	0.02%
2024/07/29	15.1	154.62	19.5	153.96	153.50	-4.4	15,140	-0.03%
2024/07/26	36.5	155.75	1.2	155.50	155.50	35.2	14,961	0.24%
2024/07/23	5	171.90	2.2	172.82	172.50	2.8	14,317	0.02%
2024/07/22	5.1	165.58	6.1	164.82	164.00	-1	14,249	-0.01%
2024/07/19	33.3	170.14	69.1	169.77	171.00	-35.8	14,119	-0.25%
2024/07/18	105.4	172.81	95.1	173.43	176.00	10.3	13,888	0.07%	大買/
2024/07/17	11.2	183.10	37.4	179.52	182.50	-26.3	13,690	-0.19%
2024/07/16	11.1	178.09	7	178.86	179.00	4.1	13,505	0.03%
2024/07/15	5.1	178.50	2.2	179.05	179.50	3	13,869	0.02%
2024/07/12	54.7	179.21	20	178.03	177.50	34.7	13,899	0.25%
2024/07/11	72.1	187.75	32.2	187.99	193.50	39.9	13,354	0.30%
2024/07/10	9.1	179.49	7.2	180.72	179.50	1.9	13,278	0.01%
2024/07/09	9.1	176.98	56.2	174.97	180.00	-47.1	13,307	-0.35%
2024/07/08	21.2	170.43	31	170.58	172.50	-9.8	13,130	-0.07%
2024/07/05	27.1	167.06	13.4	166.32	168.50	13.7	13,208	0.10%
2024/07/04	10.2	163.13	14.1	164.30	166.00	-4	13,382	-0.03%
2024/07/03	6.1	160.91	2	161.25	160.50	4.1	13,404	0.03%
2024/07/02	23.5	162.45	9	160.22	159.00	14.5	13,387	0.11%
2024/07/01	28.4	164.52	14	164.50	164.50	14.4	13,213	0.11%
2024/06/28	26.1	169.39	2	169.00	168.50	24.1	13,141	0.18%
2024/06/27	0	171.50	0	0.00	172.00	0	13,277	0.00%
2024/06/26	52	170.75	12	170.96	172.50	40	13,583	0.29%
2024/06/25	65.1	168.51	48.9	169.13	169.00	16.2	13,590	0.12%
2024/06/24	7	172.86	1.3	172.60	172.50	5.8	13,557	0.04%
2024/06/21	3.4	174.50	1	174.51	174.50	2.4	13,558	0.02%
2024/06/20	3.1	177.84	3.4	179.08	178.00	-0.3	13,479	0.00%
2024/06/19	7.1	179.00	9.9	178.72	179.00	-2.8	13,510	-0.02%
2024/06/18	7.1	167.16	10.1	168.65	171.00	-3.1	13,476	-0.02%
2024/06/17	1.1	168.97	5.1	166.52	167.00	-4	13,519	-0.03%
2024/06/14	5	163.50	4.1	164.01	166.00	1	13,685	0.01%
2024/06/13	1	166.00	4.1	166.95	164.00	-3.1	13,837	-0.02%
2024/06/12	0	0.00	3	162.50	162.50	-3	14,056	-0.02%
2024/06/11	6	158.25	4	159.63	160.00	2	14,157	0.01%
2024/06/07	1.1	159.45	0.2	159.56	159.50	0.9	14,300	0.01%
2024/06/06	3.3	159.06	15.1	160.40	160.00	-11.8	14,415	-0.08%
2024/06/05	20.1	157.25	20	157.75	157.00	0.1	14,657	0.00%
2024/06/04	0	159.50	1	159.00	159.50	-1	15,680	-0.01%
2024/06/03	0	0.00	1	161.96	161.00	-1	16,185	-0.01%
2024/05/31	3	158.00	3.1	157.98	157.00	-0.1	16,247	0.00%
2024/05/30	3	157.67	13	158.39	158.50	-10	15,906	-0.06%
2024/05/29	6	164.33	16	163.81	163.00	-10	15,875	-0.06%
2024/05/28	3.1	164.69	1.2	166.36	164.00	1.9	15,854	0.01%
2024/05/27	14.1	163.71	9.7	164.57	165.50	4.4	15,897	0.03%
2024/05/24	1.1	159.53	12.1	160.25	159.50	-11	15,797	-0.07%
2024/05/23	8.2	160.96	7.5	159.91	161.50	0.7	15,761	0.00%
2024/05/22	4	155.13	10	155.40	155.50	-6	15,709	-0.04%
2024/05/21	20	153.25	34	153.38	154.00	-14	15,712	-0.09%
2024/05/20	103	151.00	127	151.72	152.00	-24	15,674	-0.15%	大買/大賣/
2024/05/17	0.1	151.50	2	152.00	151.50	-2	15,727	-0.01%
2024/05/16	34.1	151.84	1	153.00	150.00	33.1	15,733	0.21%
2024/05/15	1.2	153.25	35	152.47	151.00	-33.8	15,934	-0.21%
2024/05/14	24	149.60	31	150.48	149.00	-7	16,013	-0.04%
2024/05/13	46.1	150.02	5.1	149.53	148.00	41	16,077	0.25%
2024/05/10	5.1	152.78	4	151.63	151.50	1.1	16,159	0.01%
2024/05/09	13	148.08	17	148.82	148.00	-4	16,132	-0.02%
2024/05/08	27	148.96	22	150.00	150.50	5	16,125	0.03%
2024/05/07	2	151.00	4	151.00	151.00	-2	16,059	-0.01%
2024/05/06	14	148.00	15	148.33	148.00	-1	15,944	-0.01%
2024/05/03	6	146.58	3	147.33	148.00	3	15,890	0.02%
2024/05/02	7	142.58	8	143.94	144.50	-1	15,863	-0.01%
2024/04/30	35.1	146.73	32	147.38	148.00	3.1	15,687	0.02%
2024/04/29	3.1	145.87	28	146.61	147.00	-24.9	15,651	-0.16%
2024/04/26	65.1	144.30	46.1	144.13	142.50	19	15,766	0.12%
2024/04/25	36	145.87	35	146.44	145.00	1	15,906	0.01%
2024/04/24	24	148.06	34	148.71	148.00	-10	15,903	-0.06%
2024/04/23	17.1	145.83	4	146.38	145.00	13.1	15,923	0.08%
2024/04/22	18	143.97	25	144.60	144.50	-7	15,893	-0.04%
2024/04/19	31.5	146.47	24.2	147.08	146.00	7.3	15,731	0.05%
2024/04/18	29	152.78	2	154.00	151.00	27	15,212	0.18%
2024/04/17	6	154.42	8	155.06	156.00	-2	14,996	-0.01%
2024/04/16	9	153.89	6.5	154.38	153.00	2.5	14,969	0.02%
2024/04/15	5	157.50	8.4	159.13	160.00	-3.4	14,828	-0.02%
2024/04/12	6.5	159.54	5	160.30	160.50	1.5	14,705	0.01%
2024/04/11	8	157.75	3	157.34	159.00	5	14,657	0.03%
2024/04/10	4	157.88	7.2	158.69	158.50	-3.2	14,551	-0.02%
2024/04/09	3	155.16	2	154.50	156.00	1	14,659	0.01%
2024/04/08	9	154.39	6	153.00	153.00	3	14,652	0.02%
2024/04/03	7	153.79	2	153.50	154.50	5	14,578	0.03%
2024/04/02	20	152.93	21.4	153.98	153.50	-1.4	14,453	-0.01%
2024/04/01	23.5	153.75	27	157.17	150.00	-3.5	14,286	-0.02%
2024/03/29	21.1	157.32	35.8	158.55	161.00	-14.7	13,941	-0.11%
2024/03/28	4	153.87	1	155.50	155.00	3	13,494	0.02%
2024/03/27	14	153.57	11	154.05	154.00	3	13,384	0.02%
2024/03/26	5.1	155.91	2	157.75	157.00	3.1	13,292	0.02%
2024/03/25	3	156.67	5	157.10	157.50	-2	13,340	-0.01%
2024/03/22	8.1	159.07	9.1	158.12	159.00	-0.9	13,323	-0.01%
2024/03/21	7.2	158.08	7	158.79	160.00	0.2	13,302	0.00%
2024/03/20	8	157.63	5	158.20	156.50	3	13,282	0.02%
2024/03/19	4.1	158.23	9	159.00	160.00	-4.9	13,259	-0.04%
2024/03/18	15	157.17	13	156.58	158.00	2	13,069	0.02%
2024/03/15	1	150.00	8	152.50	153.00	-7	12,944	-0.05%
2024/03/14	12	153.71	5	153.90	154.00	7	12,704	0.06%
2024/03/13	13.5	157.44	12.2	158.34	158.50	1.3	12,692	0.01%
2024/03/12	11.3	155.99	24.5	156.61	157.50	-13.2	12,545	-0.11%
2024/03/11	36.1	153.63	8.5	154.79	154.00	27.6	12,451	0.22%
2024/03/08	58.5	167.56	36.9	166.40	159.50	21.6	12,209	0.18%
2024/03/07	10.4	157.06	19.5	157.67	163.50	-9.1	11,149	-0.08%
2024/03/06	0.2	146.48	4.4	146.66	149.00	-4.3	10,595	-0.04%
2024/03/05	1.1	141.69	0.1	143.97	144.50	1	10,633	0.01%
2024/03/04	3.5	139.99	2.1	140.58	141.50	1.3	10,639	0.01%
2024/03/01	2	139.00	2.1	138.03	138.00	-0.1	10,599	0.00%
2024/02/29	0.2	137.25	0.2	137.76	139.00	0	10,590	0.00%
2024/02/27	8	138.81	3	139.00	138.00	5	10,500	0.05%
2024/02/26	3.3	140.55	0	0.00	141.50	3.3	10,443	0.03%
2024/02/23	4	140.38	29	141.43	141.50	-25	10,443	-0.24%
2024/02/22	23	139.50	9	138.22	138.50	14	10,550	0.13%
2024/02/21	0.2	137.00	2	137.50	137.50	-1.8	10,523	-0.02%
2024/02/20	13	136.12	10	137.00	137.00	3	10,534	0.03%
2024/02/19	9.1	136.55	1.2	135.70	136.00	7.9	10,552	0.07%
2024/02/16	3.5	140.13	10.3	140.56	137.00	-6.8	10,799	-0.06%
2024/02/15	6.1	135.09	2.2	135.67	135.50	3.8	10,676	0.04%
2024/02/05	1.1	127.19	2.1	129.64	130.00	-1	10,851	-0.01%
2024/02/02	1.2	131.37	3	130.17	129.50	-1.8	10,754	-0.02%
2024/02/01	2.2	132.55	2	133.00	133.00	0.2	10,571	0.00%
2024/01/31	0	136.00	3	135.00	136.00	-3	10,429	-0.03%
2024/01/30	0.1	135.50	8.7	136.46	136.00	-8.6	10,412	-0.08%
2024/01/29	0	0.00	5	137.10	137.00	-5	10,540	-0.05%
2024/01/26	2.1	136.74	1.6	137.13	137.00	0.5	10,641	0.00%
2024/01/25	2	136.50	35.2	135.10	137.00	-33.2	10,680	-0.31%
2024/01/24	0.1	133.00	0.2	133.50	134.00	-0.1	10,666	0.00%
2024/01/23	1.2	134.83	3.5	134.87	134.50	-2.3	10,790	-0.02%
2024/01/22	3.6	132.75	8.2	133.30	134.50	-4.6	10,895	-0.04%
2024/01/19	33.1	130.50	4.1	130.61	131.00	29	10,843	0.27%
2024/01/18	4.3	127.02	14.1	126.29	127.00	-9.8	10,753	-0.09%
2024/01/17	5	124.00	0	0.00	125.00	5	10,796	0.05%
2024/01/16	10.3	124.50	20.1	125.57	125.50	-9.8	10,745	-0.09%
2024/01/15	5.1	125.51	5	126.00	125.50	0.1	10,726	0.00%
2024/01/12	3.1	125.51	0	0.00	126.00	3.1	10,964	0.03%
2024/01/11	13.2	125.39	1	125.04	125.50	12.2	11,097	0.11%
2024/01/10	6	124.92	3.1	124.85	126.50	2.9	11,322	0.03%
2024/01/09	3	127.50	3	128.00	126.50	0	11,381	0.00%
2024/01/08	0.2	126.83	1.2	126.00	126.00	-1.1	11,319	-0.01%
2024/01/05	0.1	127.00	0	0.00	126.50	0.1	11,354	0.00%
2024/01/04	12.3	127.17	6.7	127.11	127.00	5.6	11,415	0.05%
2024/01/03	10.5	127.01	5.5	127.00	126.50	5	11,651	0.04%
2023/12/29	1	135.00	1.1	133.58	135.00	-0.1	11,292	0.00%
2023/12/28	3.1	134.97	3	135.00	135.50	0.1	11,296	0.00%
2023/12/27	3	133.49	2	133.25	133.50	1	11,260	0.01%
2023/12/26	7	132.50	3	132.50	132.50	4	11,230	0.04%
2023/12/25	7.1	130.65	27	130.96	131.00	-19.9	11,265	-0.18%
2023/12/22	1	130.00	3	131.17	131.50	-2	11,380	-0.02%
2023/12/21	20.1	129.00	0	0.00	130.00	20.1	11,504	0.17%
2023/12/20	1	131.50	0.4	132.00	131.50	0.7	11,464	0.01%
2023/12/19	2	130.50	0.3	130.00	131.50	1.7	11,367	0.01%
2023/12/15	1	132.00	33	132.50	131.00	-32	11,408	-0.28%
2023/12/14	4	132.38	4	132.63	133.50	0	11,256	0.00%
2023/12/13	15	129.83	0	0.00	130.00	15	11,179	0.13%
2023/12/12	11	130.18	2	129.50	129.50	9	11,294	0.08%
2023/12/08	0.1	129.01	3.1	129.66	129.50	-3	11,510	-0.03%
2023/12/07	0	0.00	0.2	128.00	126.50	-0.2	11,493	0.00%
2023/12/06	2	128.00	2	128.50	129.00	0	11,598	0.00%
2023/12/05	2.3	128.98	3	129.17	129.50	-0.7	11,677	-0.01%
2023/12/04	1.1	129.95	1	129.00	130.00	0.1	11,632	0.00%
2023/12/01	5	127.90	7	128.21	128.00	-2	11,645	-0.02%
2023/11/30	2	127.00	3	127.67	128.00	-1	11,645	-0.01%
2023/11/29	3	127.33	2	127.00	127.00	1	11,473	0.01%
2023/11/28	0	0.00	1	125.50	125.50	-1	11,316	-0.01%
2023/11/27	1	128.00	1	126.00	126.00	0	11,440	0.00%
2023/11/22	0.1	126.50	2	126.75	126.50	-1.9	12,330	-0.02%
2023/11/21	3.1	125.37	8	126.56	127.00	-4.9	12,850	-0.04%
2023/11/20	2	124.00	2.2	123.55	124.00	-0.2	12,782	0.00%
2023/11/17	0	124.00	0	0.00	125.50	0	12,736	0.00%
2023/11/16	0	126.00	0	0.00	125.00	0	12,730	0.00%
2023/11/15	6	125.25	12	125.87	126.00	-6	12,641	-0.05%
2023/11/14	4.5	123.39	6.5	123.31	123.50	-2	12,410	-0.02%
2023/11/13	8.6	122.28	28.1	121.88	122.50	-19.5	12,429	-0.16%
2023/11/10	0	117.50	2	117.75	117.50	-2	12,190	-0.02%
2023/11/08	1	117.00	2.1	117.74	117.50	-1.1	12,332	-0.01%
2023/11/07	0	118.00	1	117.50	117.50	-1	12,387	-0.01%
2023/11/06	0	0.00	6	118.67	118.50	-6	12,489	-0.05%
2023/11/03	0	0.00	1	116.50	117.50	-1	12,445	-0.01%
2023/11/02	1	114.50	1	115.50	116.00	0	12,453	0.00%
2023/11/01	0	0.00	2.4	114.21	114.50	-2.4	12,399	-0.02%
2023/10/30	1	112.00	1	113.00	112.00	0	12,676	0.00%
2023/10/27	1.1	112.57	4	113.38	113.50	-3	12,745	-0.02%
2023/10/26	3	111.67	3	112.50	112.00	0	12,896	0.00%
2023/10/25	3	113.00	4	113.63	114.00	-1	13,077	-0.01%
2023/10/24	3	113.50	0.5	114.00	114.00	2.5	13,022	0.02%
2023/10/23	8	117.00	7	115.50	115.00	1	12,980	0.01%
2023/10/20	1	118.50	2.1	117.76	118.50	-1.1	13,087	-0.01%
2023/10/19	2	114.75	3.1	114.85	116.00	-1.1	12,916	-0.01%
2023/10/18	0.1	116.00	4	117.00	116.00	-4	13,025	-0.03%
2023/10/17	1.1	116.55	22	116.55	116.00	-20.9	12,869	-0.16%
2023/10/16	1	114.00	2	115.50	116.00	-1	12,932	-0.01%
2023/10/13	4	116.00	7	116.57	116.50	-3	13,162	-0.02%
2023/10/12	4	115.63	8.7	116.46	116.50	-4.7	13,308	-0.04%
2023/10/11	0.1	113.98	12.1	114.62	115.50	-12	13,384	-0.09%
2023/10/05	1	110.00	2	110.75	112.00	-1	13,451	-0.01%
2023/10/04	1.5	109.50	1	109.50	109.50	0.5	13,557	0.00%
2023/10/03	2	111.00	0	0.00	110.50	2	13,703	0.01%
2023/10/02	0.1	111.50	1	111.00	111.00	-0.9	13,965	-0.01%
2023/09/28	2	109.50	1	110.00	109.50	1	14,153	0.01%
2023/09/27	0.2	109.25	0	0.00	109.50	0.2	14,234	0.00%
2023/09/26	4.5	109.43	0.1	111.00	109.00	4.5	14,309	0.03%
2023/09/25	0	113.00	0	0.00	112.50	0	14,371	0.00%
2023/09/22	0	0.00	1	112.50	112.00	-1	14,828	-0.01%
2023/09/21	4.3	112.42	2	113.00	112.00	2.3	15,060	0.02%
2023/09/20	5.5	114.41	1	115.50	114.50	4.5	15,250	0.03%
2023/09/19	1	114.00	1	115.00	114.00	0	15,547	0.00%
2023/09/18	4	113.88	2	114.50	113.50	2	15,793	0.01%
2023/09/15	1	116.50	13	117.35	116.00	-12	15,839	-0.08%
2023/09/14	2	115.50	2	115.00	115.50	0	15,763	0.00%
2023/09/13	8.3	113.11	3	113.17	112.50	5.2	15,743	0.03%
2023/09/12	5	115.30	6	115.42	115.50	-1	15,642	-0.01%
2023/09/11	1	113.50	0	0.00	113.50	1	15,652	0.01%
2023/09/08	5	115.20	5	115.40	116.50	0	15,680	0.00%
2023/09/07	0.4	118.41	2	118.50	118.50	-1.6	15,829	-0.01%
2023/09/06	3.1	118.97	4.3	119.08	118.00	-1.2	15,997	-0.01%
2023/09/05	1	116.50	0	0.00	118.50	1	16,147	0.01%
2023/09/04	2	116.75	2.3	117.50	118.00	-0.3	16,289	0.00%
2023/09/01	0.1	118.00	0.5	117.50	118.50	-0.4	16,862	0.00%
2023/08/31	7.2	117.65	3.1	118.65	118.00	4.1	17,476	0.02%
2023/08/30	7	119.64	2.1	119.95	120.00	4.9	17,535	0.03%
2023/08/29	5.1	118.20	3	117.17	117.50	2.1	17,833	0.01%
2023/08/28	16	120.44	17.3	121.37	119.00	-1.2	17,724	-0.01%
2023/08/25	10	116.55	33.6	114.23	116.50	-23.6	17,796	-0.13%
2023/08/24	0	0.00	5	113.20	113.00	-5	17,728	-0.03%
2023/08/23	0	0.00	0.1	109.00	109.50	-0.1	18,049	0.00%
2023/08/18	3.1	106.87	2	107.75	107.00	1.1	19,427	0.01%
2023/08/17	2.4	105.97	1	109.00	108.50	1.4	19,519	0.01%
2023/08/16	4	107.88	0	108.00	108.00	4	19,556	0.02%
2023/08/15	0.3	110.00	1	110.00	110.00	-0.7	19,526	0.00%
2023/08/14	2	109.25	1	109.50	109.50	1	19,710	0.01%
2023/08/11	0	0.00	3	110.67	110.50	-3	19,854	-0.02%
2023/08/10	2	110.01	4	110.38	111.00	-2	19,915	-0.01%
2023/08/09	4	109.50	5	110.10	111.00	-1	19,811	-0.01%
2023/08/08	6	109.25	1	109.00	109.00	5	19,798	0.03%
2023/08/07	3	110.50	0.1	111.00	111.50	2.9	19,717	0.01%
2023/08/04	4	109.38	0	0.00	109.00	4	19,801	0.02%
2023/08/02	6.1	110.77	4	110.25	110.50	2.1	19,699	0.01%
2023/08/01	1.1	112.09	3	112.67	114.00	-1.9	19,380	-0.01%
2023/07/31	20.6	116.09	9.2	114.65	114.50	11.4	19,111	0.06%
2023/07/28	15.1	116.44	19.1	117.58	117.50	-4	18,899	-0.02%
2023/07/26	2.3	114.00	3	115.50	113.50	-0.7	18,668	0.00%
2023/07/25	10.1	115.43	4.3	115.43	114.50	5.8	18,785	0.03%
2023/07/24	1	110.00	2	110.75	110.50	-1	18,701	-0.01%
2023/07/21	2	110.50	2.5	110.02	110.50	-0.5	18,835	0.00%
2023/07/20	1	113.00	0	0.00	113.50	1	18,683	0.01%
2023/07/19	7.6	113.78	24	113.50	112.50	-16.4	18,677	-0.09%
2023/07/18	15.3	115.39	5.1	115.29	116.00	10.2	18,724	0.05%
2023/07/17	5.9	114.99	0	0.00	115.00	5.9	18,515	0.03%
2023/07/14	12.1	114.63	19.1	114.37	115.00	-7	18,381	-0.04%
2023/07/13	7.2	110.65	7	110.57	110.00	0.2	18,144	0.00%
2023/07/12	6.3	108.98	7	108.50	110.00	-0.7	18,019	0.00%
2023/07/11	4.1	109.51	0	0.00	109.50	4.1	17,959	0.02%
2023/07/10	2	108.50	0	0.00	108.00	2	18,339	0.01%
2023/07/07	3.1	108.52	3	109.50	109.00	0.1	18,312	0.00%
2023/07/06	6.3	109.71	7.1	108.43	108.50	-0.8	18,145	0.00%
2023/07/05	9	111.39	1	111.50	111.50	8	18,079	0.04%
2023/07/04	1	110.02	1	111.00	111.00	0	18,034	0.00%
2023/07/03	13	110.46	56	111.35	111.00	-43	17,939	-0.24%
2023/06/30	60.5	110.56	1.1	110.54	110.50	59.4	17,928	0.33%
2023/06/29	11.1	122.23	1	122.00	122.50	10.1	17,541	0.06%
2023/06/28	4	122.01	3	123.32	124.00	1	17,438	0.01%
2023/06/27	6	123.34	8.1	123.07	124.00	-2.1	17,249	-0.01%
2023/06/26	40	126.00	41	126.26	126.00	-1	16,972	-0.01%
2023/06/21	2.1	126.26	50.4	127.00	126.50	-48.3	16,836	-0.29%
2023/06/20	0.1	126.00	0	0.00	126.50	0.1	16,846	0.00%
2023/06/19	0.2	126.50	5.2	125.46	126.50	-5.1	16,896	-0.03%
2023/06/16	3	124.33	18.6	124.67	125.50	-15.6	16,919	-0.09%
2023/06/15	3	125.67	2.1	125.81	126.50	0.9	16,850	0.01%
2023/06/14	10	125.50	12.3	125.14	124.50	-2.3	16,920	-0.01%
2023/06/13	3	127.00	6.5	127.04	128.00	-3.5	16,782	-0.02%
2023/06/12	27	125.52	10.2	126.09	125.50	16.8	16,636	0.10%
2023/06/09	3	124.49	13.2	124.80	126.00	-10.1	16,594	-0.06%
2023/06/08	7	123.00	6.1	123.17	122.50	0.9	16,428	0.01%
2023/06/07	110.4	125.36	34	124.63	125.00	76.4	16,287	0.47%	大買/
2023/06/06	7.3	120.78	12.4	119.87	121.50	-5.1	15,681	-0.03%
2023/06/05	0.1	116.50	7	116.64	116.50	-7	15,127	-0.05%
2023/06/02	39.1	114.39	11.8	115.78	116.50	27.3	15,003	0.18%
2023/06/01	0	0.00	2	112.00	112.00	-2	14,515	-0.01%
2023/05/31	3	111.50	3	112.17	111.50	0	14,423	0.00%
2023/05/30	2.2	111.47	18.1	111.30	111.50	-16	13,966	-0.11%
2023/05/29	17.2	108.83	6.1	109.26	109.00	11.1	13,542	0.08%
2023/05/26	13	110.19	13.3	110.98	110.50	-0.3	13,374	0.00%
2023/05/25	1	109.50	2	110.25	108.50	-1	12,872	-0.01%
2023/05/24	1.1	108.05	0	0.00	108.50	1.1	12,352	0.01%
2023/05/23	0	0.00	7	110.43	110.00	-7	12,160	-0.06%
2023/05/22	0.3	110.00	2	110.50	110.00	-1.8	12,093	-0.01%
2023/05/19	5	109.00	2.1	109.24	109.00	2.9	11,958	0.02%
2023/05/18	0	0.00	33.9	108.53	109.00	-33.9	11,980	-0.28%
2023/05/17	2	105.50	11.6	105.89	105.50	-9.6	11,829	-0.08%
2023/05/16	0.1	104.00	7.1	104.84	104.00	-7	11,782	-0.06%
2023/05/12	2	102.50	0	0.00	103.00	2	11,987	0.02%
2023/05/11	0	104.00	5	103.40	103.50	-5	12,115	-0.04%
2023/05/10	5	102.60	59	102.16	102.50	-54	12,208	-0.44%
2023/05/09	0	0.00	90	104.56	104.50	-90	12,197	-0.74%
2023/05/08	1	104.00	3	104.17	104.00	-2	12,266	-0.02%
2023/05/05	3	103.00	0	0.00	103.00	3	12,641	0.02%
2023/05/04	5	103.10	5.1	102.31	103.00	-0.1	12,901	0.00%
2023/05/03	7.1	101.21	5	101.70	101.50	2.1	12,983	0.02%
2023/05/02	8	100.25	4	100.50	100.50	4	13,109	0.03%
2023/04/28	9.5	100.26	3	101.00	101.00	6.5	13,310	0.05%
2023/04/27	5	101.10	0	0.00	101.00	5	13,209	0.04%
2023/04/26	8	99.88	2.1	100.00	100.50	5.9	13,108	0.05%
2023/04/25	31	101.23	1	101.52	101.50	30	12,980	0.23%
2023/04/24	0	102.64	0	0.00	102.00	0	12,955	0.00%
2023/04/21	4.5	102.67	2.2	102.54	102.50	2.3	12,978	0.02%
2023/04/20	0.4	104.49	21	104.48	103.50	-20.6	12,887	-0.16%
2023/04/19	8.3	103.63	0	0.00	103.50	8.3	13,041	0.06%
2023/04/18	2	105.25	0.1	106.00	105.50	2	13,118	0.01%
2023/04/17	0	105.50	5	105.40	106.00	-5	13,172	-0.04%
2023/04/14	6.3	105.49	16.6	105.50	105.50	-10.3	13,143	-0.08%
2023/04/13	109.5	104.46	1.1	104.50	103.50	108.3	13,028	0.83%	大買/鉅額交易
2023/04/12	2.1	108.01	0	0.00	109.00	2.1	12,455	0.02%
2023/04/11	1.1	108.50	0.2	108.50	109.00	0.9	12,271	0.01%
2023/04/10	2.4	108.61	2	108.50	109.00	0.4	12,183	0.00%
2023/04/07	4.6	110.39	3	111.67	110.50	1.6	12,032	0.01%
2023/04/06	0	0.00	2	112.00	112.50	-2	11,935	-0.02%
2023/03/31	13	113.38	8.1	112.38	112.50	5	11,951	0.04%
2023/03/30	0	0.00	4.1	112.73	112.50	-4.1	12,012	-0.03%
2023/03/29	1	110.50	6	110.67	111.50	-5	12,149	-0.04%
2023/03/28	1	109.00	1.1	109.45	109.50	-0.1	12,285	0.00%
2023/03/27	3	110.00	0	0.00	109.00	3	12,464	0.02%
2023/03/24	3.1	111.45	1.2	111.45	111.00	1.9	12,707	0.01%
2023/03/23	1	108.50	13.2	109.86	110.50	-12.2	12,687	-0.10%
2023/03/22	3	107.33	4	107.75	109.00	-1	12,755	-0.01%
2023/03/21	3.1	107.32	0	0.00	107.00	3.1	12,828	0.02%
2023/03/20	0	0.00	11	109.09	109.50	-11	12,844	-0.09%
2023/03/17	1.2	109.00	12	109.25	109.50	-10.8	12,898	-0.08%
2023/03/16	1.2	107.33	6.2	107.24	108.00	-5	12,787	-0.04%
2023/03/15	2	108.50	9.1	108.23	108.50	-7.1	12,898	-0.06%
2023/03/14	1	107.50	6	108.74	107.00	-5	12,825	-0.04%
2023/03/13	1	107.00	10.4	107.43	108.50	-9.4	12,754	-0.07%
2023/03/10	5.2	106.71	14.2	106.99	107.00	-9	12,780	-0.07%
2023/03/09	1	109.00	18	109.86	109.00	-17	13,038	-0.13%
2023/03/08	1	109.00	4	109.50	109.50	-3	13,156	-0.02%
2023/03/07	3.9	109.06	11.7	109.92	110.50	-7.9	13,128	-0.06%
2023/03/06	0	0.00	21	108.69	109.00	-21	12,988	-0.16%
2023/03/03	3	108.33	2	107.75	108.00	1	13,044	0.01%
2023/03/02	4.2	107.38	8	107.69	108.00	-3.8	13,038	-0.03%
2023/03/01	2	104.75	9	106.22	106.00	-7	12,956	-0.05%
2023/02/24	6.1	106.83	6.3	105.94	106.00	-0.2	12,931	0.00%
2023/02/23	0	0.00	1	103.50	103.50	-1	12,638	-0.01%
2023/02/22	0	102.00	0	0.00	102.50	0	12,646	0.00%
2023/02/21	1.3	102.60	4	102.50	102.50	-2.8	12,659	-0.02%
2023/02/17	1	102.00	0	0.00	102.00	1	13,032	0.01%
2023/02/16	1	104.00	1	105.00	104.00	0	13,163	0.00%
2023/02/15	0.1	104.00	1	104.00	104.50	-0.9	13,391	-0.01%
2023/02/14	0.2	104.00	1	104.50	104.50	-0.8	13,304	-0.01%
2023/02/13	2	103.99	0	0.00	104.00	2	13,322	0.02%
2023/02/10	2.2	106.16	3	105.50	106.00	-0.8	13,334	-0.01%
2023/02/09	1.5	106.33	2.1	105.54	106.00	-0.6	13,324	0.00%
2023/02/08	1	105.50	4	104.88	106.00	-3	13,162	-0.02%
2023/02/07	1	103.00	1	103.00	103.50	0	13,151	0.00%
2023/02/06	6	103.17	2.2	103.77	103.50	3.8	13,121	0.03%
2023/02/03	0	0.00	27.1	104.89	106.00	-27.1	13,077	-0.21%
2023/02/02	0	0.00	5	103.40	103.00	-5	12,842	-0.04%
2023/02/01	8	100.71	3	100.83	102.00	5	12,813	0.04%
2023/01/31	7	100.64	2	100.50	100.00	5	12,750	0.04%
2023/01/30	3.1	104.16	14.3	104.60	105.00	-11.2	12,579	-0.09%
2023/01/17	0	0.00	1	101.00	101.50	-1	12,401	-0.01%
2023/01/16	1	100.50	4	101.00	101.00	-3	12,415	-0.02%
2023/01/13	0	0.00	1	101.50	101.00	-1	12,517	-0.01%
2023/01/12	2	100.75	2	100.75	101.00	0	12,663	0.00%
2023/01/11	0	100.96	2	101.00	100.50	-2	12,718	-0.02%
2023/01/10	19	101.50	28.2	100.66	101.50	-9.2	12,901	-0.07%
2023/01/09	1.1	99.09	8.8	99.81	101.00	-7.7	12,888	-0.06%
2023/01/06	0	0.00	118	95.25	96.80	-118	12,828	-0.92%	大賣/鉅額交易
2023/01/05	114.3	94.59	6	95.22	94.60	108.3	12,850	0.84%	大買/鉅額交易
2023/01/04	2	93.90	0.5	94.08	93.70	1.5	13,044	0.01%
2023/01/03	0	0.00	5	94.54	94.60	-5	13,466	-0.04%
2022/12/30	1	94.10	1	93.90	93.90	0	13,511	0.00%
2022/12/29	1	92.60	2	93.15	93.80	-1	13,644	-0.01%
2022/12/28	1	93.30	0.3	94.00	93.50	0.7	13,925	0.01%
2022/12/27	0	0.00	2	94.70	94.50	-2	14,067	-0.01%
2022/12/26	2	93.50	0.3	93.80	94.00	1.7	14,266	0.01%
2022/12/23	10	93.83	0	0.00	93.80	10	14,432	0.07%
2022/12/22	4	95.95	5.1	95.98	97.30	-1.1	14,432	-0.01%
2022/12/21	1	94.50	5.1	95.10	95.30	-4.1	14,256	-0.03%
2022/12/20	3	93.93	7.1	94.54	93.50	-4.1	14,044	-0.03%
2022/12/19	6	95.40	1	95.40	95.80	5	13,884	0.04%
2022/12/16	7.1	96.71	7	96.40	96.20	0.1	13,615	0.00%
2022/12/15	0	0.00	1.8	97.74	98.20	-1.8	13,317	-0.01%
2022/12/14	2	96.60	6	96.93	98.00	-4	13,257	-0.03%
2022/12/13	5	96.40	3	97.27	96.30	2	13,147	0.02%
2022/12/12	4	97.83	4	97.75	98.10	0	13,109	0.00%
2022/12/09	3.3	98.95	7.2	99.28	99.50	-4	13,263	-0.03%
2022/12/08	5	96.60	10	96.95	97.00	-5	13,244	-0.04%
2022/12/07	1	100.00	3	99.23	99.00	-2	13,433	-0.01%
2022/12/06	0	0.00	2	100.25	99.70	-2	13,437	-0.01%
2022/12/05	0	0.00	6.6	101.93	101.00	-6.6	13,471	-0.05%
2022/12/02	0.4	100.50	2	100.75	101.00	-1.6	13,416	-0.01%
2022/12/01	7.6	99.54	24	100.06	101.50	-16.4	13,374	-0.12%
2022/11/30	4	96.10	5	96.48	97.20	-1	13,015	-0.01%
2022/11/29	0	0.00	4.4	94.89	95.40	-4.4	12,863	-0.03%
2022/11/28	1.1	94.89	5	94.98	94.60	-4	12,883	-0.03%
2022/11/25	0	0.00	3	96.17	96.10	-3	12,960	-0.02%
2022/11/24	1	95.50	2	96.35	96.40	-1	13,003	-0.01%
2022/11/23	3	95.60	14	95.71	95.80	-11	13,018	-0.08%
2022/11/22	0.8	94.40	11.1	94.32	94.80	-10.3	13,042	-0.08%
2022/11/21	2	94.10	5	94.98	94.20	-3	13,028	-0.02%
2022/11/18	1.2	94.42	5.4	94.67	94.90	-4.2	12,980	-0.03%
2022/11/17	0.4	92.30	10	92.65	93.50	-9.6	12,879	-0.07%
2022/11/16	11.6	93.32	17.7	93.06	93.60	-6.2	12,883	-0.05%
2022/11/15	3.3	92.43	9	92.01	92.80	-5.7	12,673	-0.04%
2022/11/14	10	91.50	11.7	91.51	91.70	-1.7	12,462	-0.01%
2022/11/11	65.6	90.98	29.9	90.84	90.40	35.7	12,306	0.29%
2022/11/10	58	86.11	20.4	85.72	86.50	37.6	11,996	0.31%
2022/11/09	4	86.33	8	86.39	86.80	-4	11,953	-0.03%
2022/11/08	12	84.30	8.1	84.28	84.40	3.9	11,841	0.03%
2022/11/07	2	84.50	9.1	83.95	84.50	-7.1	11,759	-0.06%
2022/11/04	3	79.60	10.6	80.15	80.50	-7.6	11,594	-0.07%
2022/11/03	20.7	79.00	10	79.40	79.50	10.7	11,611	0.09%
2022/11/02	5	79.90	2	80.00	80.00	3	11,553	0.03%
2022/11/01	4.4	79.91	141	80.39	80.00	-136.7	11,502	-1.19%	大賣/鉅額交易
2022/10/31	16.1	80.01	8	80.11	80.40	8.1	11,489	0.07%
2022/10/28	12	79.53	31	79.77	80.70	-19	11,502	-0.17%
2022/10/27	8	78.43	6.5	78.12	78.70	1.5	11,368	0.01%
2022/10/26	6	77.28	17	77.61	76.90	-11	11,325	-0.10%
2022/10/25	7	76.99	7	76.56	77.30	0	11,279	0.00%
2022/10/24	4	78.03	8	77.95	77.70	-4	11,351	-0.04%
2022/10/21	4	76.20	16	76.59	76.30	-12	11,514	-0.10%
2022/10/20	7.1	74.97	4	75.23	76.00	3.1	11,462	0.03%
2022/10/19	1	75.02	3	75.03	74.90	-2	11,252	-0.02%
2022/10/18	33	75.70	27	76.15	76.10	6	11,146	0.05%
2022/10/17	6	75.95	10	74.89	76.20	-4	10,953	-0.04%
2022/10/14	8	75.69	8.4	75.65	75.80	-0.4	10,940	0.00%
2022/10/13	8.6	72.51	13	72.24	72.40	-4.4	10,874	-0.04%
2022/10/12	18.3	73.20	7	73.16	73.20	11.3	10,751	0.10%
2022/10/11	50.4	76.08	6	75.25	74.60	44.4	10,625	0.42%
2022/10/07	11	81.95	17	82.24	82.00	-6	10,314	-0.06%
2022/10/06	4	82.45	4	82.88	82.80	0	10,368	0.00%
2022/10/05	6	82.27	5.3	82.44	81.90	0.7	10,322	0.01%
2022/10/04	3	79.73	8.6	78.80	79.80	-5.6	10,094	-0.06%
2022/10/03	21.5	77.97	11	77.57	77.10	10.5	9,975	0.10%
2022/09/30	0	0.00	2	78.25	80.10	-2	9,872	-0.02%
2022/09/29	8	79.60	4	80.05	78.90	4	9,890	0.04%
2022/09/28	11.2	79.46	3	79.00	78.20	8.2	9,893	0.08%
2022/09/27	4.4	81.11	5	81.30	81.10	-0.7	9,896	-0.01%
2022/09/26	9	81.31	7.1	82.03	81.30	2	10,077	0.02%
2022/09/23	4	84.70	1	84.80	84.00	3	10,147	0.03%
2022/09/22	0	0.00	1.2	84.17	84.60	-1.2	10,734	-0.01%
2022/09/21	11	84.72	4	85.08	84.90	7	11,653	0.06%
2022/09/20	3	84.67	3.1	84.67	85.40	-0.1	12,079	0.00%
2022/09/19	4	84.48	4	84.88	84.30	0	12,196	0.00%
2022/09/16	0	0.00	4.3	83.55	83.60	-4.3	12,597	-0.03%
2022/09/15	1.1	83.20	5	83.48	83.20	-3.9	12,424	-0.03%
2022/09/14	16.8	82.75	2	82.65	82.70	14.8	12,447	0.12%
2022/09/13	14.2	85.47	25.5	85.21	85.90	-11.3	12,225	-0.09%
2022/09/12	4.1	82.72	4	83.38	83.00	0.1	12,106	0.00%
2022/09/08	1.1	81.94	14	82.03	82.10	-12.9	12,276	-0.10%
2022/09/07	13	80.08	1	80.20	80.20	12	12,305	0.10%
2022/09/06	0	0.00	3	82.23	82.40	-3	12,391	-0.02%
2022/09/05	5.1	82.17	2	82.90	82.30	3.1	12,515	0.02%
2022/09/02	10.3	83.08	2	83.20	82.70	8.3	12,669	0.07%
2022/09/01	8.2	83.51	0	0.00	83.90	8.2	12,719	0.06%
2022/08/31	7	84.44	11	85.05	85.40	-4	12,727	-0.03%
2022/08/30	2	84.85	1	85.30	84.60	1	12,730	0.01%
2022/08/29	13.2	84.28	0	0.00	84.40	13.2	12,770	0.10%
2022/08/26	10	87.30	19	87.59	87.50	-9	12,778	-0.07%
2022/08/25	2	86.50	3	86.40	86.40	-1	12,839	-0.01%
2022/08/24	4.2	86.47	0	0.00	86.20	4.2	12,916	0.03%
2022/08/23	24.1	86.56	4	87.15	86.60	20.1	13,324	0.15%
2022/08/22	4	88.60	2	88.75	88.70	2	13,371	0.02%
2022/08/19	0	89.80	2.1	89.88	90.00	-2.1	13,551	-0.02%
2022/08/18	7.3	89.16	0.2	89.60	89.40	7.1	13,609	0.05%
2022/08/16	0.5	90.50	3.1	90.63	90.70	-2.6	13,698	-0.02%
2022/08/15	6.1	90.32	2.1	90.60	90.50	4	13,727	0.03%
2022/08/12	2	89.40	6	89.53	89.50	-4	13,715	-0.03%
2022/08/11	7	89.30	10.1	89.29	89.50	-3.1	13,766	-0.02%
2022/08/10	7	86.47	2	86.55	87.00	5	13,914	0.04%
2022/08/09	4	87.38	2	88.00	87.70	2	13,984	0.01%
2022/08/08	4	87.73	5	87.74	87.90	-1	13,975	-0.01%
2022/08/05	2.2	87.89	4	88.20	88.20	-1.8	14,041	-0.01%
2022/08/04	8.1	86.87	17	87.32	87.40	-8.9	14,097	-0.06%
2022/08/03	0	84.30	4	84.70	86.00	-4	13,964	-0.03%
2022/08/02	5.1	84.96	1.2	84.50	84.50	3.9	13,932	0.03%
2022/08/01	2	85.80	7	85.89	86.30	-5	13,970	-0.04%
2022/07/29	21.6	86.54	2.1	86.42	86.40	19.5	14,016	0.14%
2022/07/28	3	85.80	11.8	86.63	87.80	-8.8	13,911	-0.06%
2022/07/27	4.3	83.40	6	83.95	85.10	-1.7	13,666	-0.01%
2022/07/26	4	83.88	6	83.97	83.70	-2	13,671	-0.01%
2022/07/25	5	84.68	16.4	84.96	84.60	-11.4	14,005	-0.08%
2022/07/22	2	85.15	3.6	85.48	85.20	-1.6	14,182	-0.01%
2022/07/21	2	85.10	8	85.00	85.70	-6	14,258	-0.04%
2022/07/20	3.2	83.81	13.1	84.01	83.40	-9.9	14,176	-0.07%
2022/07/19	1.2	81.60	11	82.02	82.60	-9.8	14,260	-0.07%
2022/07/18	7	80.79	25	81.24	81.10	-18	14,201	-0.13%
2022/07/15	20	78.47	20	79.25	79.20	0	14,075	0.00%
2022/07/14	10	76.61	9.3	78.06	78.40	0.7	14,036	0.00%
2022/07/13	7	75.69	20	75.94	76.20	-13	13,926	-0.09%
2022/07/12	14	74.01	8	73.75	73.80	6	13,843	0.04%
2022/07/11	16.1	75.92	20	76.47	75.80	-3.9	13,808	-0.03%
2022/07/08	20.1	75.93	37.1	76.44	76.10	-17	13,829	-0.12%
2022/07/07	8.1	73.26	12.4	74.57	74.60	-4.4	13,807	-0.03%
2022/07/06	9.2	73.94	10.1	75.07	73.10	-0.9	13,831	-0.01%
2022/07/05	29	74.78	39	75.07	74.80	-10	13,870	-0.07%
2022/07/04	56.2	73.96	27.5	74.24	74.00	28.7	13,839	0.21%
2022/07/01	27.5	75.51	22.4	75.64	74.50	5.2	13,771	0.04%
2022/06/30	32.2	77.07	20.7	76.58	76.40	11.5	13,699	0.08%
2022/06/29	86.9	80.40	6.1	79.59	79.10	80.8	13,172	0.61%
2022/06/28	33.6	91.32	2	91.20	91.00	31.6	12,232	0.26%
2022/06/27	6	94.17	5	93.60	94.30	1	11,853	0.01%
2022/06/24	44.6	93.52	18	93.42	92.00	26.6	11,676	0.23%
2022/06/23	9.1	95.80	3	97.13	95.40	6.1	11,268	0.05%
2022/06/22	8.6	96.99	3	100.00	96.40	5.6	11,263	0.05%
2022/06/21	1	98.23	5	98.94	99.40	-4	11,265	-0.04%
2022/06/20	6	97.38	2	97.40	96.20	4	11,277	0.04%
2022/06/17	22.2	98.07	8	97.94	97.50	14.2	11,262	0.13%
2022/06/16	3	101.00	9	102.83	101.00	-6	11,046	-0.05%
2022/06/15	7	100.29	1	102.00	100.00	6	11,149	0.05%
2022/06/14	3	101.33	7	101.07	102.00	-4	11,273	-0.04%
2022/06/13	5	101.90	6.2	102.41	102.00	-1.2	11,265	-0.01%
2022/06/10	0	0.00	4.1	105.49	105.00	-4.1	11,236	-0.04%
2022/06/09	0.1	104.00	6	104.50	105.00	-6	11,275	-0.05%
2022/06/08	0	104.50	3.1	104.50	104.00	-3.1	11,321	-0.03%
2022/06/07	4	103.25	15	102.93	102.50	-11	11,290	-0.10%
2022/06/06	1.2	103.58	0.1	104.01	104.50	1.1	11,303	0.01%
2022/06/02	1	104.00	18	104.17	104.00	-17	11,477	-0.15%
2022/06/01	4.2	103.26	4.6	103.66	103.00	-0.4	11,869	0.00%
2022/05/31	3.1	102.01	21.1	103.18	104.50	-18	11,862	-0.15%
2022/05/30	6.1	101.75	17.2	102.17	103.00	-11.1	11,566	-0.10%
2022/05/27	4	100.08	13.5	100.20	101.00	-9.5	11,498	-0.08%
2022/05/26	1	98.30	10	98.71	98.60	-9	11,509	-0.08%
2022/05/25	1	98.20	9	97.89	98.20	-8	11,666	-0.07%
2022/05/24	3	97.00	7	97.40	96.60	-4	11,910	-0.03%
2022/05/23	1	97.70	2.1	97.60	97.50	-1.1	11,988	-0.01%
2022/05/20	1	97.19	2.1	97.29	97.50	-1.1	12,136	-0.01%
2022/05/19	3.1	95.84	1	95.80	95.70	2.1	12,182	0.02%
2022/05/18	5	97.28	1	97.10	96.90	4	12,207	0.03%
2022/05/17	4	97.10	8.1	97.14	97.30	-4.1	12,138	-0.03%
2022/05/16	2	94.85	11.2	95.39	94.70	-9.2	12,175	-0.08%
2022/05/13	1.1	94.00	2	94.10	94.30	-1	12,222	-0.01%
2022/05/12	9	94.16	3	93.43	93.00	6	12,346	0.05%
2022/05/11	0	0.00	2	95.80	96.20	-2	12,730	-0.02%
2022/05/10	2	94.80	5	93.78	95.40	-3	12,921	-0.02%
2022/05/09	6.1	94.29	0.2	94.60	94.10	5.9	13,080	0.05%
2022/05/06	12	95.71	1	96.10	95.90	11	13,159	0.08%
2022/05/05	2.1	98.31	24.2	98.43	98.60	-22.1	13,331	-0.17%
2022/05/04	1	96.40	2.2	96.50	96.60	-1.2	13,354	-0.01%
2022/05/03	3	95.77	1	95.80	95.90	2	13,662	0.01%
2022/04/29	102	97.74	100	97.01	95.60	2	13,727	0.01%	大買/
2022/04/28	6.1	93.21	4	92.65	93.00	2.1	13,695	0.02%
2022/04/27	15.3	91.41	7	91.63	91.80	8.3	13,571	0.06%
2022/04/26	1.1	95.13	0	0.00	95.00	1.1	13,548	0.01%
2022/04/25	35.5	95.42	17	96.35	94.60	18.5	13,653	0.14%
2022/04/22	4	98.35	2.3	98.84	99.10	1.7	13,599	0.01%
2022/04/21	2	99.15	15	99.33	99.50	-13	13,720	-0.09%
2022/04/20	4.1	98.43	4	98.63	99.20	0.1	13,788	0.00%
2022/04/19	2	98.70	2	98.55	98.10	0	13,782	0.00%
2022/04/18	1	97.20	1	97.90	97.90	0	13,882	0.00%
2022/04/15	11.7	97.84	2	98.20	97.90	9.7	13,944	0.07%
2022/04/14	3.2	99.81	8.4	99.98	99.50	-5.2	14,094	-0.04%
2022/04/13	6.2	98.45	2.1	98.12	99.10	4.1	14,270	0.03%
2022/04/12	36.4	96.98	13	96.80	96.60	23.4	14,668	0.16%
2022/04/11	16.1	98.44	1	98.00	97.90	15.1	14,632	0.10%
2022/04/08	6.1	99.96	3.1	100.18	100.50	3	14,559	0.02%
2022/04/07	15	100.49	8	101.29	99.80	7	14,505	0.05%
2022/04/06	10	101.05	7	102.00	102.00	3	14,349	0.02%
2022/04/01	11.2	102.15	4	102.63	103.50	7.2	14,227	0.05%
2022/03/31	8	104.00	0.1	104.00	103.50	7.9	14,173	0.06%
2022/03/30	2.5	104.00	8	104.50	104.50	-5.5	14,225	-0.04%
2022/03/29	3	102.50	3	103.00	103.50	0	14,214	0.00%
2022/03/28	10	102.30	2.1	103.02	103.50	7.9	14,175	0.06%
2022/03/25	14	104.32	3.2	104.81	104.50	10.8	14,066	0.08%
2022/03/24	6.1	104.50	1.1	104.91	105.00	5	14,034	0.04%
2022/03/23	4	104.50	4.8	105.33	105.50	-0.8	14,096	-0.01%
2022/03/22	2.1	103.99	7	104.50	104.50	-5	14,181	-0.03%
2022/03/21	0	0.00	9	105.50	105.00	-9	14,207	-0.06%
2022/03/18	1	104.50	11	104.82	104.50	-10	14,268	-0.07%
2022/03/17	1	103.50	74.4	103.18	103.50	-73.4	14,151	-0.52%
2022/03/16	4.1	99.30	1	99.90	99.80	3	14,003	0.02%
2022/03/15	9.5	99.73	5.4	99.70	98.90	4.1	14,157	0.03%
2022/03/14	3.1	101.66	10	101.75	102.00	-6.9	14,255	-0.05%
2022/03/11	4	100.25	22.2	100.84	100.50	-18.2	14,304	-0.13%
2022/03/10	5	100.40	18.1	100.39	100.50	-13.1	14,319	-0.09%
2022/03/09	4.1	97.67	3	97.83	98.20	1.1	14,509	0.01%
2022/03/08	13.7	96.27	14.2	96.68	96.10	-0.5	14,624	0.00%
2022/03/07	109.8	97.81	3	97.80	97.60	106.8	14,485	0.74%	大買/鉅額交易
2022/03/04	7	101.72	11	102.23	102.00	-4	14,210	-0.03%
2022/03/03	3	102.67	2	103.00	103.50	1	14,243	0.01%
2022/03/02	4	102.37	1	102.50	102.50	3	14,184	0.02%
2022/03/01	4.1	102.49	49	102.34	103.00	-44.9	14,258	-0.32%
2022/02/25	29.1	99.67	9	99.99	99.30	20.1	14,182	0.14%
2022/02/24	40.5	100.03	22	100.26	99.70	18.5	14,038	0.13%
2022/02/23	22	102.11	2	102.00	102.00	20	13,833	0.14%
2022/02/22	18	102.89	9.2	103.43	103.00	8.9	13,803	0.06%
2022/02/21	9	104.11	23.1	104.78	105.00	-14.1	13,711	-0.10%
2022/02/18	4	103.38	9	103.67	104.00	-5	13,711	-0.04%
2022/02/17	7	103.29	23	103.89	104.00	-16	13,713	-0.12%
2022/02/16	11.1	102.32	24	102.69	102.50	-12.9	13,674	-0.09%
2022/02/15	25.1	100.02	12.1	100.50	100.00	13	13,729	0.09%
2022/02/14	30.2	100.08	14	100.39	100.00	16.2	13,870	0.12%
2022/02/11	30.1	103.94	46.6	105.01	103.00	-16.5	13,832	-0.12%
2022/02/10	10.1	102.95	17	103.59	103.50	-6.9	13,727	-0.05%
2022/02/09	12.2	100.84	16.3	101.37	102.00	-4.1	13,909	-0.03%
2022/02/08	14	99.90	14	100.25	100.00	0	13,748	0.00%
2022/02/07	21.1	99.73	15.5	100.67	100.00	5.6	13,608	0.04%
2022/01/26	17.4	99.07	36	98.84	98.80	-18.6	13,419	-0.14%
2022/01/25	74.4	99.19	19	100.18	100.00	55.4	13,366	0.41%
2022/01/24	9	101.61	5	102.00	101.50	4	13,229	0.03%
2022/01/21	63.8	102.23	32.4	102.07	101.50	31.4	13,561	0.23%
2022/01/20	8.3	104.94	4.2	105.24	105.50	4.2	13,452	0.03%
2022/01/19	22.2	105.19	4	105.63	105.00	18.2	13,454	0.14%
2022/01/18	21	109.02	13.1	108.91	107.50	7.9	13,380	0.06%
2022/01/17	8.3	106.98	5	107.50	108.00	3.3	13,341	0.02%
2022/01/14	16.1	104.66	27	105.11	105.50	-11	13,327	-0.08%
2022/01/13	17.2	105.52	4	105.13	105.00	13.2	13,351	0.10%
2022/01/12	9	106.83	0	0.00	107.00	9	13,438	0.07%
2022/01/11	2	106.25	4.1	106.87	106.50	-2.1	13,574	-0.02%
2022/01/10	4.2	105.41	3	105.83	106.00	1.2	13,619	0.01%
2022/01/07	26.1	106.62	12	106.71	106.50	14.1	13,860	0.10%
2022/01/06	62.1	108.73	22.1	108.66	108.50	40	13,910	0.29%
2022/01/05	47.4	109.83	32.7	109.85	111.00	14.7	13,981	0.11%
2022/01/04	54	106.94	17.2	106.99	107.00	36.9	14,061	0.26%
2022/01/03	17	105.97	9	106.44	105.50	8	14,368	0.06%
2021/12/30	15	105.97	16	106.47	106.50	-1	14,588	-0.01%
2021/12/29	9	106.16	11	106.55	106.00	-2	14,793	-0.01%
2021/12/28	14	105.50	26	106.13	105.50	-12	15,223	-0.08%
2021/12/27	11	104.59	8	105.06	105.00	3	15,491	0.02%
2021/12/24	0.2	104.00	15.1	105.07	105.00	-14.9	15,556	-0.10%
2021/12/23	8	103.94	21.2	104.42	103.50	-13.2	15,660	-0.08%
2021/12/22	1	102.51	7	103.00	103.00	-6	15,928	-0.04%
2021/12/21	2	102.25	6	102.42	102.00	-4	16,201	-0.02%
2021/12/20	16	101.28	1	102.50	101.50	15	16,269	0.09%
2021/12/17	21.1	101.98	8	102.50	102.00	13.1	16,274	0.08%
2021/12/16	12.2	101.84	11	102.73	103.50	1.2	16,197	0.01%
2021/12/15	4	101.88	1	101.50	101.50	3	16,320	0.02%
2021/12/14	11	101.50	10.1	102.05	102.00	0.9	16,569	0.01%
2021/12/13	21	102.67	5	103.00	102.50	16	16,521	0.10%
2021/12/10	34.4	104.21	1	104.50	103.00	33.4	16,486	0.20%
2021/12/09	102.2	104.85	10	104.85	104.50	92.2	16,356	0.56%	大買/
2021/12/08	4	106.75	90.3	106.87	107.00	-86.3	16,131	-0.53%
2021/12/07	11.6	104.30	4	106.13	104.00	7.6	16,069	0.05%
2021/12/06	15.4	106.61	0	0.00	106.00	15.4	15,944	0.10%
2021/12/03	29.9	108.93	17.1	108.12	109.00	12.8	15,909	0.08%
2021/12/02	10	104.95	20.2	105.05	105.00	-10.2	15,758	-0.06%
2021/12/01	12	101.58	22	102.89	104.00	-10	15,689	-0.06%
2021/11/30	19	102.21	18	103.22	102.00	1	15,699	0.01%
2021/11/29	7	100.79	5	100.70	101.00	2	15,545	0.01%
2021/11/26	15.1	102.04	27.4	102.75	101.50	-12.3	15,503	-0.08%
2021/11/25	13.2	102.96	10	103.35	104.00	3.2	15,535	0.02%
2021/11/24	15.2	103.70	0	0.00	103.00	15.2	15,507	0.10%
2021/11/23	8	105.25	5.1	105.35	105.00	3	15,478	0.02%
2021/11/22	2	106.25	5.7	106.76	106.50	-3.7	15,421	-0.02%
2021/11/19	10	106.50	10.4	106.62	106.00	-0.4	15,327	0.00%
2021/11/18	5	105.50	17	106.00	106.00	-12	15,281	-0.08%
2021/11/17	11	105.45	22.5	105.96	106.50	-11.5	15,311	-0.08%
2021/11/16	3.1	105.18	11	105.32	105.50	-7.9	15,353	-0.05%
2021/11/15	14.1	104.46	25	104.80	105.50	-10.9	15,407	-0.07%
2021/11/12	13.1	103.42	15	104.30	104.00	-1.9	15,418	-0.01%
2021/11/11	24.1	101.98	23.3	102.54	102.50	0.8	15,390	0.01%
2021/11/10	11	103.59	15.1	103.34	104.00	-4.1	15,331	-0.03%
2021/11/09	26.2	106.17	34	105.68	105.00	-7.9	15,379	-0.05%
2021/11/08	53.4	104.37	52	104.79	105.50	1.4	15,065	0.01%
2021/11/05	20.1	98.99	13.1	99.23	99.70	7	14,812	0.05%
2021/11/04	11.2	98.67	7	98.89	98.10	4.2	14,838	0.03%
2021/11/03	13.8	98.21	8	98.63	98.30	5.8	14,890	0.04%
2021/11/02	16.2	99.29	47	99.97	98.80	-30.8	14,979	-0.21%
2021/11/01	18.2	98.61	8	98.43	98.20	10.2	15,058	0.07%
2021/10/29	39.6	100.43	34	100.60	99.80	5.6	15,088	0.04%
2021/10/28	42.5	99.26	75.1	99.78	99.80	-32.6	14,769	-0.22%
2021/10/27	67.5	97.29	3	97.60	97.20	64.5	14,813	0.44%
2021/10/26	10	97.80	5	97.42	98.00	5	15,457	0.03%
2021/10/25	9.1	96.02	3	96.50	96.40	6.1	15,412	0.04%
2021/10/22	13.7	95.25	1	94.90	96.00	12.7	15,400	0.08%
2021/10/21	28.3	96.74	8	96.36	95.90	20.3	15,286	0.13%
2021/10/20	28.5	98.51	1	97.40	97.70	27.5	15,171	0.18%
2021/10/19	11.1	96.83	8.6	97.17	98.40	2.6	15,081	0.02%
2021/10/18	25.5	95.71	12	94.76	94.60	13.5	15,030	0.09%
2021/10/15	19.6	95.93	8	95.83	96.20	11.6	15,075	0.08%
2021/10/14	17.4	93.20	11	93.28	93.60	6.4	14,906	0.04%
2021/10/13	5.1	93.31	5	92.56	92.40	0.1	14,820	0.00%
2021/10/12	32.2	94.41	12	93.80	93.50	20.2	14,731	0.14%
2021/10/08	59.3	98.05	18.1	97.25	96.20	41.2	14,563	0.28%
2021/10/07	3	100.50	7	101.43	101.00	-4	14,200	-0.03%
2021/10/06	5.1	99.94	24.1	99.51	100.00	-19.1	14,086	-0.14%
2021/10/05	7.1	100.15	0	0.00	100.50	7.1	13,924	0.05%
2021/10/04	7	103.57	1	103.50	103.50	6	13,544	0.04%
2021/10/01	3	107.00	3	107.00	108.00	0	13,320	0.00%
2021/09/30	23.1	106.51	24	107.98	109.00	-0.9	13,249	-0.01%
2021/09/29	29.2	106.47	8.2	105.83	106.00	21	13,056	0.16%
2021/09/28	6	112.50	1	114.00	112.50	5	12,775	0.04%
2021/09/27	4.2	115.02	0	0.00	115.50	4.2	12,519	0.03%
2021/09/24	0	117.50	0	0.00	117.50	0	12,451	0.00%
2021/09/23	7.1	117.35	5	117.70	116.50	2.1	12,536	0.02%
2021/09/22	7.2	114.31	1.2	115.87	116.00	6.1	12,619	0.05%
2021/09/17	5.4	118.93	0	0.00	118.00	5.4	12,583	0.04%
2021/09/16	1.1	122.09	0	0.00	121.50	1.1	12,353	0.01%
2021/09/15	3	124.00	1.1	125.34	124.00	1.9	12,299	0.02%
2021/09/14	1	124.49	0	0.00	124.50	1	12,349	0.01%
2021/09/13	6	125.17	6.1	124.76	124.00	-0.1	12,395	0.00%
2021/09/10	4	126.13	9	125.00	128.00	-5	12,477	-0.04%
2021/09/09	3	119.83	4	122.38	122.00	-1	12,421	-0.01%
2021/09/08	1	120.00	0	0.00	119.50	1	12,447	0.01%
2021/09/07	6	121.33	6	122.25	121.50	0	12,404	0.00%
2021/09/06	2	125.25	2.2	127.39	124.50	-0.2	12,357	0.00%
2021/09/03	1.6	127.68	25.1	127.22	128.50	-23.6	12,569	-0.19%
2021/09/02	1.4	125.66	5	125.90	125.50	-3.6	12,521	-0.03%
2021/09/01	3.2	126.19	0	0.00	126.50	3.2	12,503	0.03%
2021/08/31	5	126.40	3	128.17	128.50	2	12,524	0.02%
2021/08/30	4	128.25	2.1	129.21	129.00	1.9	12,664	0.02%
2021/08/27	2.5	126.10	4	125.00	127.00	-1.5	12,574	-0.01%
2021/08/26	0.1	122.00	1.3	122.12	123.50	-1.2	12,541	-0.01%
2021/08/25	1	121.50	2	122.75	122.50	-1	12,618	-0.01%
2021/08/24	0	0.00	0.1	120.50	120.00	-0.1	12,670	0.00%
2021/08/23	0.3	118.50	4	120.38	121.00	-3.7	12,772	-0.03%
2021/08/20	8	116.25	10.5	117.21	116.00	-2.5	12,842	-0.02%
2021/08/19	6.1	116.76	6.5	115.04	115.50	-0.4	12,963	0.00%
2021/08/18	1.3	118.00	2	118.00	119.00	-0.7	13,026	-0.01%
2021/08/17	8.1	119.23	9.1	117.94	117.00	-1	13,114	-0.01%
2021/08/16	0	0.00	6.3	121.07	122.00	-6.3	12,975	-0.05%
2021/08/13	11	121.55	3	121.17	120.00	8	13,105	0.06%
2021/08/12	23	125.54	15	125.57	125.50	8	13,011	0.06%
2021/08/11	27.2	126.14	21.2	128.43	127.00	6	13,044	0.05%
2021/08/10	21	126.07	24	126.65	126.50	-3	13,131	-0.02%
2021/08/09	2.3	129.38	14	128.96	128.00	-11.8	13,380	-0.09%
2021/08/06	19.8	130.37	17	129.74	129.00	2.8	13,718	0.02%
2021/08/05	8	131.13	10	131.75	132.00	-2	13,958	-0.01%
2021/08/04	11	130.09	13.1	129.68	131.00	-2.1	14,360	-0.01%
2021/08/03	3	125.17	9.5	125.02	127.00	-6.5	14,475	-0.05%
2021/08/02	45	123.86	42	123.26	125.50	3	14,467	0.02%
2021/07/30	41	119.99	52.1	122.96	122.50	-11.1	14,405	-0.08%
2021/07/29	21	113.60	25	114.80	115.00	-4	13,902	-0.03%
2021/07/28	11	112.00	6	112.67	112.50	5	14,116	0.04%
2021/07/27	0.3	115.50	4.2	116.38	115.00	-3.9	14,374	-0.03%
2021/07/26	5	115.30	7	115.71	115.00	-2	14,731	-0.01%
2021/07/23	1	117.97	1.2	118.72	115.00	-0.2	15,164	0.00%
2021/07/22	4.2	118.53	6	117.58	117.50	-1.8	15,636	-0.01%
2021/07/21	3.1	119.81	5.2	119.47	119.50	-2.1	15,887	-0.01%
2021/07/20	11	117.68	17	118.29	118.00	-6	16,329	-0.04%
2021/07/19	0.2	117.50	6.6	117.00	117.50	-6.5	16,317	-0.04%
2021/07/16	7	115.50	5.3	116.14	116.50	1.8	16,454	0.01%
2021/07/15	14	118.61	19.3	118.13	120.00	-5.3	16,379	-0.03%
2021/07/14	6	114.83	2.1	115.23	114.50	3.9	16,098	0.02%
2021/07/13	3.5	115.14	29.4	114.65	115.50	-25.9	16,076	-0.16%
2021/07/12	11	112.23	17.1	112.96	112.50	-6.1	16,135	-0.04%
2021/07/09	33	110.88	10	111.50	111.00	23	16,200	0.14%
2021/07/08	31.7	112.46	12.1	113.08	112.00	19.6	16,373	0.12%
2021/07/07	4.1	114.36	16.7	114.69	114.50	-12.6	16,499	-0.08%
2021/07/06	5	113.30	4.2	114.24	113.00	0.9	16,851	0.01%
2021/07/05	37.2	112.96	46	113.54	114.00	-8.8	17,135	-0.05%
2021/07/02	7.1	111.93	20	112.40	112.00	-12.9	17,210	-0.07%
2021/07/01	9.2	111.05	15.2	111.40	111.00	-6	17,383	-0.03%
2021/06/30	31.1	111.71	17	112.47	112.00	14.1	17,625	0.08%
2021/06/29	16.3	110.74	26.4	111.43	113.00	-10.1	17,685	-0.06%
2021/06/28	54.1	112.84	30	113.67	112.50	24.1	17,702	0.14%
2021/06/25	4	116.75	20.1	117.12	117.50	-16.1	17,800	-0.09%
2021/06/24	12.1	114.83	8.2	115.50	115.50	3.9	17,906	0.02%
2021/06/23	3	114.82	16	114.87	116.00	-13	18,121	-0.07%
2021/06/22	7.2	113.14	10	113.10	113.00	-2.8	18,176	-0.02%
2021/06/21	24	113.44	7.5	112.77	113.00	16.5	18,272	0.09%
2021/06/18	12	116.96	3	118.17	116.50	9	18,445	0.05%
2021/06/17	7.1	114.93	13	116.62	118.00	-5.9	18,570	-0.03%
2021/06/16	14.3	116.29	23	117.15	115.50	-8.7	18,872	-0.05%
2021/06/15	24	118.37	18	117.56	118.00	6	19,182	0.03%
2021/06/11	18	118.36	14.1	118.57	118.50	3.9	19,357	0.02%
2021/06/10	7	115.93	9	115.94	116.50	-2	19,309	-0.01%
2021/06/09	9	113.50	5.6	113.90	114.00	3.4	19,532	0.02%
2021/06/08	16.7	116.13	19	115.84	115.50	-2.3	19,798	-0.01%
2021/06/07	13	114.12	31.4	113.93	115.50	-18.4	19,994	-0.09%
2021/06/04	3.5	110.79	1.3	110.50	111.00	2.2	19,968	0.01%
2021/06/03	2.1	111.24	11	111.73	112.00	-8.9	20,393	-0.04%
2021/06/02	18.2	111.35	6	110.75	111.00	12.2	20,500	0.06%
2021/06/01	4	112.88	5	113.10	113.00	-1	20,846	0.00%
2021/05/31	17	111.09	16.6	111.40	111.50	0.4	21,169	0.00%
2021/05/28	9	109.56	14.1	110.04	110.50	-5.1	21,319	-0.02%
2021/05/27	10.4	106.30	19.5	107.72	109.00	-9.1	21,519	-0.04%
2021/05/26	12.2	108.33	7	110.79	107.50	5.2	21,733	0.02%
2021/05/25	12.9	107.53	17	108.44	108.50	-4.1	21,844	-0.02%
2021/05/24	1	106.50	3	107.17	106.50	-2	22,003	-0.01%
2021/05/21	22	106.50	16	107.88	105.50	6	22,453	0.03%
2021/05/20	7	105.57	10.2	106.15	106.50	-3.2	22,841	-0.01%
2021/05/19	10	104.60	14.1	105.75	105.50	-4.1	23,478	-0.02%
2021/05/18	19.1	105.29	56.3	105.81	106.50	-37.1	24,781	-0.15%
2021/05/17	5	100.70	27	101.33	103.00	-22	24,950	-0.09%
2021/05/14	12.6	103.85	16.9	104.50	105.00	-4.3	26,053	-0.02%
2021/05/13	13.1	99.82	25.5	97.90	100.00	-12.4	25,966	-0.05%
2021/05/12	33.4	98.55	21.2	96.95	97.00	12.2	25,924	0.05%
2021/05/11	22.5	105.39	31.3	105.80	103.50	-8.8	25,978	-0.03%
2021/05/10	10.5	111.21	5.3	112.91	110.00	5.2	26,092	0.02%
2021/05/07	5	111.50	13.1	111.43	113.00	-8.1	26,508	-0.03%
2021/05/06	13.1	107.27	26.6	107.35	107.50	-13.4	26,802	-0.05%
2021/05/05	19.1	108.42	8.2	109.00	106.50	10.9	26,960	0.04%
2021/05/04	21.1	111.02	25.1	110.34	111.50	-4	27,386	-0.01%
2021/05/03	24.4	113.74	34	113.81	112.50	-9.6	27,629	-0.03%
2021/04/29	38.5	119.16	22.2	119.64	118.00	16.4	27,659	0.06%
2021/04/28	28	121.80	42.6	121.63	123.00	-14.6	27,595	-0.05%
2021/04/27	46.1	117.30	47.2	118.46	118.00	-1.1	27,845	0.00%
2021/04/26	17	115.74	26.6	115.53	118.00	-9.6	28,423	-0.03%
2021/04/23	9	109.44	5	110.20	111.00	4	28,473	0.01%
2021/04/22	10.1	109.80	26	111.19	108.00	-16	28,964	-0.06%
2021/04/21	34.1	110.54	11.8	110.71	110.00	22.3	29,456	0.08%
2021/04/20	8.2	112.01	10.1	112.44	113.00	-1.9	30,225	-0.01%
2021/04/19	6	112.91	7	113.00	111.50	-1	31,196	0.00%
2021/04/16	13	112.04	23.6	111.60	113.00	-10.6	31,585	-0.03%
2021/04/15	37.2	108.11	86.1	108.50	109.00	-48.9	31,907	-0.15%
2021/04/14	37.7	110.72	44.3	108.85	110.00	-6.6	32,258	-0.02%
2021/04/13	19	112.84	17	113.23	112.50	2	33,038	0.01%
2021/04/12	34	113.74	36.2	114.10	112.50	-2.2	33,479	-0.01%
2021/04/09	32	112.11	37.1	112.53	112.00	-5.1	33,577	-0.02%
2021/04/08	14.2	110.40	28.5	111.02	111.50	-14.4	33,482	-0.04%
2021/04/07	13	111.08	14.1	111.71	111.50	-1.1	33,511	0.00%
2021/04/06	8.1	110.69	39	110.79	111.50	-31	33,630	-0.09%
2021/04/01	22.3	107.70	22	107.59	107.50	0.3	33,613	0.00%
2021/03/31	24.2	108.88	20.3	108.19	107.50	3.8	33,924	0.01%
2021/03/30	40	110.18	47	110.01	111.00	-7	34,424	-0.02%
2021/03/29	7.9	108.70	17.1	108.77	109.00	-9.2	34,350	-0.03%
2021/03/26	12.1	106.17	6	106.67	107.00	6.1	34,367	0.02%
2021/03/25	15.8	105.55	24	105.92	106.00	-8.2	34,338	-0.02%
2021/03/24	19.1	106.95	14	107.07	107.00	5.1	34,381	0.01%
2021/03/23	24.8	108.29	14	108.57	108.00	10.8	34,536	0.03%
2021/03/22	14	107.75	32.7	107.46	108.00	-18.7	34,448	-0.05%
2021/03/19	31.1	105.56	40.7	106.46	108.00	-9.6	34,461	-0.03%
2021/03/18	6.5	106.58	29	105.52	106.50	-22.5	34,326	-0.07%
2021/03/17	10	103.35	2.3	103.33	103.00	7.8	34,419	0.02%
2021/03/16	9	103.44	3.5	103.14	104.00	5.5	34,648	0.02%
2021/03/15	13.4	102.78	6	102.83	102.50	7.4	34,624	0.02%
2021/03/12	15.1	104.74	12	106.17	105.00	3.1	34,457	0.01%
2021/03/11	22.5	103.71	10	104.10	105.00	12.5	34,635	0.04%
2021/03/10	30	101.77	35.1	102.55	101.00	-5.1	34,705	-0.01%
2021/03/09	46	99.63	49	99.61	101.00	-3	34,756	-0.01%
2021/03/08	6.1	102.92	5	103.60	102.50	1.1	34,625	0.00%
2021/03/05	30	100.78	25	101.24	102.00	5	34,784	0.01%
2021/03/04	36.5	104.63	20.2	103.41	103.00	16.4	35,437	0.05%
2021/03/03	28.5	105.54	19.1	105.90	107.00	9.4	35,207	0.03%
2021/03/02	11	106.82	27.2	107.57	106.00	-16.2	35,039	-0.05%
2021/02/26	39	104.55	11.2	104.77	103.50	27.8	34,835	0.08%
2021/02/25	34	107.79	29.1	107.46	107.50	5	34,544	0.01%
2021/02/24	37.2	107.17	9.4	107.11	106.00	27.8	34,504	0.08%
2021/02/23	14.4	108.05	17.1	108.33	110.00	-2.7	34,280	-0.01%
2021/02/22	34.3	111.88	40	111.73	112.00	-5.7	33,881	-0.02%
2021/02/19	109.5	112.90	36.4	113.00	113.50	73.1	33,474	0.22%	大買/
2021/02/18	54.7	117.08	49.3	117.26	117.50	5.4	32,992	0.02%
2021/02/17	2	116.00	16.1	116.00	116.00	-14.1	31,771	-0.04%
2021/02/05	99.8	104.83	116.4	104.56	105.50	-16.6	31,522	-0.05%	大賣/
2021/02/04	25	98.24	30	97.87	97.70	-5	30,348	-0.02%
2021/02/03	59.5	98.33	67	98.49	98.10	-7.5	30,349	-0.02%
2021/02/02	82.1	97.67	87.1	98.09	98.60	-5.1	30,594	-0.02%
2021/02/01	38	94.01	36	93.18	94.90	2	30,391	0.01%
2021/01/29	34.2	94.50	37.2	95.09	92.00	-3	30,242	-0.01%
2021/01/28	38.5	94.77	36.5	94.82	94.50	2	29,989	0.01%
2021/01/27	48	98.75	20.1	98.91	98.30	27.9	29,853	0.09%
2021/01/26	28.1	99.84	39	99.60	98.40	-11	29,922	-0.04%
2021/01/25	44.1	103.99	48	103.48	102.00	-3.9	30,592	-0.01%
2021/01/22	41	105.67	38	104.97	105.00	3	30,189	0.01%
2021/01/21	30.1	105.09	36	105.75	105.50	-5.9	29,972	-0.02%
2021/01/20	66.3	105.74	43	105.24	104.50	23.3	29,786	0.08%
2021/01/19	74.2	106.15	59	104.85	105.50	15.2	29,271	0.05%
2021/01/18	47	97.59	70	97.38	100.50	-23	28,867	-0.08%
2021/01/15	73	100.55	87	99.19	98.00	-14	28,441	-0.05%
2021/01/14	74.9	99.88	65	100.13	99.00	9.9	28,182	0.03%
2021/01/13	70	96.96	77	96.99	99.60	-7	28,111	-0.02%
2021/01/12	99	93.29	116	92.84	92.20	-17	27,419	-0.06%	大賣/
2021/01/11	28	89.18	98	89.80	90.40	-70	26,570	-0.26%
2021/01/08	68	88.58	16.1	88.97	88.00	52	26,340	0.20%
2021/01/07	222.2	90.00	217.5	89.71	89.40	4.7	25,958	0.02%	大買/大賣/
2021/01/06	124	88.40	120.2	89.05	88.50	3.8	25,686	0.01%	大買/大賣/
2021/01/05	35	85.33	97.1	85.24	86.60	-62.1	24,823	-0.25%
2021/01/04	24.1	83.63	28	83.06	83.90	-3.9	24,592	-0.02%
2020/12/31	15	81.69	7	81.84	81.30	8	24,334	0.03%
2020/12/30	15	80.83	8	81.43	81.70	7	24,220	0.03%
2020/12/29	20	81.38	20.8	81.66	80.70	-0.8	24,250	0.00%
2020/12/28	15	81.78	23	82.06	81.70	-8	24,227	-0.03%
2020/12/25	48	81.49	46	81.38	80.90	2	24,055	0.01%
2020/12/24	28	80.40	54	80.48	80.50	-26	23,732	-0.11%
2020/12/23	19	77.43	19	77.66	77.20	0	23,165	0.00%
2020/12/22	17	79.08	6	79.53	78.20	11	22,995	0.05%
2020/12/21	11	79.19	14	79.43	79.50	-3	22,931	-0.01%
2020/12/18	6	79.37	6	79.62	78.90	0	22,803	0.00%
2020/12/17	25	79.40	15	79.67	79.50	10	22,680	0.04%
2020/12/16	11	78.63	12	78.83	78.70	-1	22,380	0.00%
2020/12/15	13	77.33	13	77.72	77.60	0	22,256	0.00%
2020/12/14	14	77.48	15	77.40	77.00	-1	22,036	0.00%
2020/12/11	40	79.35	15	78.65	78.80	25	21,894	0.11%
2020/12/10	18	80.11	41	80.18	80.60	-23	21,461	-0.11%
2020/12/09	14	79.71	13	79.61	79.50	1	20,991	0.00%
2020/12/08	7	78.51	12.3	78.95	79.50	-5.3	20,695	-0.03%
2020/12/07	46	79.52	7	80.27	78.80	39	20,624	0.19%
2020/12/04	8	79.25	37	79.07	79.60	-29	20,184	-0.14%
2020/12/03	29.1	77.03	7	77.26	77.90	22.1	19,886	0.11%
2020/12/02	16	76.04	21	76.83	77.30	-5	19,729	-0.03%
2020/12/01	14	76.80	5	76.60	76.70	9	19,595	0.05%
2020/11/30	92	79.54	92.3	77.37	76.60	-0.3	19,415	0.00%
2020/11/27	3	74.20	8	74.14	74.40	-5	18,575	-0.03%
2020/11/26	2	73.40	13	73.09	73.50	-11	18,466	-0.06%
2020/11/25	2	73.00	11	73.16	72.50	-9	18,502	-0.05%
2020/11/24	3	73.83	4	73.90	73.40	-1	18,396	-0.01%
2020/11/23	5	74.00	30	74.25	73.90	-25	18,267	-0.14%
2020/11/20	2	72.40	4	72.70	72.90	-2	18,014	-0.01%
2020/11/19	2	72.70	17	72.99	72.90	-15	17,935	-0.08%
2020/11/18	8	72.84	22	72.99	73.00	-14	17,866	-0.08%
2020/11/17	12	72.47	19	72.72	72.00	-7	17,771	-0.04%
2020/11/16	9	71.51	12	71.40	71.90	-3	17,998	-0.02%
2020/11/13	32	70.82	84	70.23	70.50	-52	18,176	-0.29%
2020/11/12	22	71.85	26	71.89	72.00	-4	18,262	-0.02%
2020/11/11	20	71.12	28	71.45	71.50	-8	18,128	-0.04%
2020/11/10	18	71.22	40	71.11	71.50	-22	17,981	-0.12%
2020/11/09	5	69.86	55	69.86	70.20	-50	17,538	-0.29%
2020/11/06	27	68.47	22	68.43	68.70	5	17,342	0.03%
2020/11/05	19	67.76	26.2	68.06	68.20	-7.2	17,146	-0.04%
2020/11/04	17	67.56	29	67.07	68.00	-12	16,930	-0.07%
2020/11/03	35	67.36	38	66.81	66.80	-3	16,716	-0.02%
2020/11/02	75.1	66.48	149	66.42	66.80	-74	16,467	-0.45%	大賣/
2020/10/30	40	63.05	11	63.04	63.20	29	15,418	0.19%
2020/10/29	35	61.94	30	61.87	62.50	5	15,695	0.03%
2020/10/28	38	63.42	11	63.47	63.10	27	16,235	0.17%
2020/10/27	33	65.10	13	64.79	64.40	20	16,273	0.12%
2020/10/26	57	66.29	80	66.64	66.30	-23	16,341	-0.14%
2020/10/23	64	64.88	42	65.03	65.20	22	16,041	0.14%
2020/10/22	43	64.15	12	64.26	64.40	31	16,502	0.19%
2020/10/21	34	63.31	30	63.62	64.10	4	16,708	0.02%
2020/10/20	17	62.33	7	62.49	61.90	10	16,222	0.06%
2020/10/19	6	62.05	2	62.15	61.90	4	16,103	0.02%
2020/10/16	5	61.42	38	61.60	61.20	-33	16,002	-0.21%
2020/10/15	37	61.21	24	61.25	61.30	13	15,922	0.08%
2020/10/14	23	61.30	11	61.57	60.90	12	15,768	0.08%
2020/10/13	17	61.48	11	61.85	61.80	6	15,618	0.04%
2020/10/12	23	62.08	13	62.15	62.10	10	15,523	0.06%
2020/10/08	4	61.43	25	61.13	61.50	-21	15,126	-0.14%
2020/10/07	4	59.98	3	60.00	60.10	1	14,997	0.01%
2020/10/06	15	60.55	0	0.00	60.20	15	15,039	0.10%
2020/10/05	13	60.35	11	60.75	60.50	2	15,004	0.01%
2020/09/30	3	59.10	3	59.30	59.20	0	14,959	0.00%
2020/09/29	20	58.91	0	0.00	58.60	20	15,097	0.13%
2020/09/28	16	59.58	10	60.50	60.20	6	15,071	0.04%
2020/09/25	20	58.78	4	58.63	58.90	16	15,081	0.11%
2020/09/24	4	58.78	6	59.03	58.20	-2	15,193	-0.01%
2020/09/23	5	60.16	5	59.92	59.90	0	15,347	0.00%
2020/09/22	8	60.64	1	61.10	60.40	7	15,304	0.05%
2020/09/21	6	62.27	2	62.10	61.70	4	15,289	0.03%
2020/09/18	4	62.40	3	62.57	62.40	1	15,308	0.01%
2020/09/17	6	62.52	1	62.60	62.30	5	15,266	0.03%
2020/09/16	16	62.53	10	62.55	62.40	6	15,278	0.04%
2020/09/15	1	62.00	4	62.10	62.00	-3	15,188	-0.02%
2020/09/14	1	61.60	3	61.63	61.60	-2	15,276	-0.01%
2020/09/11	14	61.24	0	0.00	61.30	14	15,249	0.09%
2020/09/10	17	61.91	12	61.58	61.20	5	15,305	0.03%
2020/09/09	10	61.28	9	61.51	62.00	1	15,289	0.01%
2020/09/08	1	61.20	1	61.30	61.40	0	15,271	0.00%
2020/09/07	2	60.95	11	61.04	61.00	-9	15,274	-0.06%
2020/09/04	11	59.42	18	59.48	59.50	-7	15,281	-0.05%
2020/09/03	13	60.41	4	60.25	60.30	9	15,251	0.06%
2020/09/02	15	60.56	2	61.30	60.20	13	15,232	0.09%
2020/09/01	25	61.04	5	61.08	61.30	20	15,085	0.13%
2020/08/31	22	61.53	12	61.63	61.20	10	15,154	0.07%
2020/08/28	18	61.17	3	61.03	61.10	15	15,030	0.10%
2020/08/27	7	61.73	4	62.20	61.60	3	15,205	0.02%
2020/08/26	13.5	61.86	2	61.75	61.90	11.5	15,197	0.08%
2020/08/25	7	62.36	6	62.27	62.10	1	15,200	0.01%
2020/08/24	11	61.35	5	61.34	61.30	6	15,508	0.04%
2020/08/21	32	61.64	16	61.67	61.90	16	15,499	0.10%
2020/08/20	47	61.60	41	61.30	61.10	6	15,442	0.04%
2020/08/19	52	65.41	22	65.50	64.80	30	15,036	0.20%
2020/08/18	14	67.48	23	67.53	67.00	-9	14,760	-0.06%
2020/08/17	5	67.58	3	67.60	68.40	2	14,617	0.01%
2020/08/14	16	67.13	17	67.01	66.80	-1	14,748	-0.01%
2020/08/13	38	68.18	4	68.83	68.00	34	14,659	0.23%
2020/08/12	13	69.73	7	69.69	69.90	6	14,630	0.04%
2020/08/11	5	70.52	6	70.77	70.40	-1	14,577	-0.01%
2020/08/10	7	70.66	3	70.73	70.40	4	14,476	0.03%
2020/08/07	8	70.89	3	70.93	70.30	5	14,458	0.03%
2020/08/06	13	70.99	6	71.07	70.90	7	14,345	0.05%
2020/08/05	23	70.60	1	70.40	70.30	22	14,191	0.16%
2020/08/04	35	71.12	13	70.89	70.60	22	13,930	0.16%
2020/08/03	94	72.72	84	73.03	71.60	10	13,492	0.07%
2020/07/31	92	75.19	26	75.67	75.60	66	12,811	0.52%
2020/07/30	24	74.84	11	74.95	75.50	13	12,677	0.10%
2020/07/29	32	72.43	42	72.47	72.50	-10	12,382	-0.08%
2020/07/28	70	73.49	85.1	74.83	70.70	-15.1	12,268	-0.12%
2020/07/27	50	73.94	19	74.08	73.00	31	11,638	0.27%
2020/07/24	17	71.52	12	71.52	69.90	5	11,081	0.05%
2020/07/23	2	71.30	2	71.65	71.80	0	10,898	0.00%
2020/07/22	16	71.69	14	71.91	71.80	2	10,879	0.02%
2020/07/21	5	72.32	20	72.01	72.00	-15	10,752	-0.14%
2020/07/20	7	69.87	13	70.18	70.60	-6	10,653	-0.06%
2020/07/17	8	69.68	1.5	69.77	69.30	6.5	10,703	0.06%
2020/07/16	6	70.15	4	70.35	69.70	2	10,702	0.02%
2020/07/15	5.5	70.99	24	70.99	70.70	-18.5	10,723	-0.17%
2020/07/14	3	71.43	3	72.10	70.70	0	10,890	0.00%
2020/07/13	10	72.00	3	72.10	72.40	7	10,838	0.06%
2020/07/10	10	71.04	9	71.17	71.60	1	10,829	0.01%
2020/07/09	24	70.92	13	70.63	70.40	11	10,785	0.10%
2020/07/08	19	69.21	2	69.60	69.50	17	10,545	0.16%
2020/07/07	2	70.20	0	0.00	70.50	2	10,396	0.02%
2020/07/06	3	71.50	2	71.60	71.60	1	10,289	0.01%
2020/07/03	39	72.64	16	72.38	71.90	23	10,198	0.23%
2020/07/02	7	71.86	9	71.37	72.70	-2	10,104	-0.02%
2020/07/01	12	67.18	13	67.75	68.00	-1	9,887	-0.01%
2020/06/30	0	0.00	3	67.53	67.60	-3	9,908	-0.03%
2020/06/29	1	66.90	1	67.60	67.30	0	9,975	0.00%
2020/06/24	3	67.73	19	68.19	68.00	-16	10,071	-0.16%
2020/06/23	15	67.63	3	67.70	67.80	12	10,170	0.12%
2020/06/22	2	67.90	5	68.32	68.20	-3	10,310	-0.03%
2020/06/19	6	67.73	6	68.10	68.20	0	10,480	0.00%
2020/06/18	7	67.26	2	67.40	67.50	5	10,454	0.05%
2020/06/17	5	67.46	4	67.80	68.00	1	10,597	0.01%
2020/06/16	11	67.75	7	67.26	67.30	4	10,947	0.04%
2020/06/15	4	65.60	13	66.51	65.60	-9	11,239	-0.08%
2020/06/12	6	65.68	11	65.55	66.30	-5	11,406	-0.04%
2020/06/11	9	67.00	23	66.57	66.50	-14	11,576	-0.12%
2020/06/10	0	0.00	24	67.71	68.00	-24	11,675	-0.21%
2020/06/09	11	66.77	73	67.02	66.20	-62	11,883	-0.52%
2020/06/08	7	68.14	9	68.21	68.00	-2	12,024	-0.02%
2020/06/05	22	67.95	10	67.96	68.20	12	11,980	0.10%
2020/06/04	7	66.84	15	66.75	66.80	-8	11,922	-0.07%
2020/06/03	7	66.53	14	66.16	66.50	-7	12,037	-0.06%
2020/06/02	10	63.20	12	63.46	63.50	-2	11,846	-0.02%
2020/06/01	2	62.75	3	62.80	62.80	-1	11,862	-0.01%
2020/05/29	3	60.93	9	61.62	61.80	-6	11,822	-0.05%
2020/05/28	23	61.52	2	61.10	61.30	21	11,579	0.18%
2020/05/27	8	61.43	5	61.36	61.00	3	11,656	0.03%
2020/05/26	13	61.39	12	61.47	61.40	1	11,723	0.01%
2020/05/25	12	61.00	10	61.28	61.10	2	11,733	0.02%
2020/05/22	7	61.76	4.7	62.04	61.30	2.3	11,709	0.02%
2020/05/21	9	62.23	9	62.32	63.00	0	11,682	0.00%
2020/05/20	8	61.39	0	0.00	61.70	8	11,415	0.07%
2020/05/19	15	62.53	13	63.15	62.20	2	11,304	0.02%
2020/05/18	49	63.61	14	63.26	62.60	35	11,249	0.31%
2020/05/15	6	65.72	9	66.53	66.40	-3	11,217	-0.03%
2020/05/14	17	67.01	5	67.20	66.50	12	11,200	0.11%
2020/05/13	19	66.84	15	67.19	68.00	4	11,150	0.04%
2020/05/12	22	67.96	6	68.30	68.10	16	11,132	0.14%
2020/05/11	11	68.95	3	68.70	68.90	8	11,207	0.07%
2020/05/08	2	67.65	14	67.66	67.60	-12	11,212	-0.11%
2020/05/07	3	65.90	18	66.19	66.20	-15	11,275	-0.13%
2020/05/06	13	64.48	7	64.94	64.40	6	11,311	0.05%
2020/05/05	9	64.91	12	65.25	65.00	-3	11,260	-0.03%
2020/05/04	21	63.64	12.2	63.66	64.40	8.8	11,292	0.08%
2020/04/30	23	66.38	11	66.72	67.10	12	11,242	0.11%
2020/04/29	3	65.37	4	65.65	65.30	-1	11,365	-0.01%
2020/04/28	5	64.56	2	64.75	64.80	3	11,470	0.03%
2020/04/27	24	65.24	6	64.98	65.30	18	11,653	0.15%
2020/04/24	14	63.29	9	63.30	63.10	5	11,585	0.04%
2020/04/23	1	62.80	15	63.39	63.30	-14	11,663	-0.12%
2020/04/22	12	61.74	5	62.14	62.60	7	11,688	0.06%
2020/04/21	9.2	64.59	20	64.27	63.10	-10.8	11,654	-0.09%
2020/04/20	6	65.27	6	65.63	65.50	0	11,622	0.00%
2020/04/17	60	66.08	58	66.11	66.80	2	11,566	0.02%
2020/04/16	10	65.17	1	65.90	64.70	9	11,381	0.08%
2020/04/15	4	65.78	5	65.78	65.50	-1	11,416	-0.01%
2020/04/14	1	65.30	4	63.98	65.00	-3	11,362	-0.03%
2020/04/13	0	62.10	4	62.03	62.00	-4	11,287	-0.04%
2020/04/10	9	61.46	0	0.00	61.50	9	11,466	0.08%
2020/04/09	13	62.67	13	62.78	62.20	0	11,485	0.00%
2020/04/08	11	62.05	4	62.10	62.00	7	11,471	0.06%
2020/04/07	5	61.58	10	60.74	61.70	-5	11,386	-0.04%
2020/04/06	11	57.78	11	58.04	58.80	0	11,236	0.00%
2020/04/01	9	57.47	4	57.10	57.20	5	11,185	0.04%
2020/03/31	4	59.18	1	58.60	58.60	3	11,129	0.03%
2020/03/30	3	58.80	4	58.83	59.20	-1	10,968	-0.01%
2020/03/27	4	59.73	5	60.26	59.80	-1	10,829	-0.01%
2020/03/26	19	59.78	7	59.73	59.80	12	10,723	0.11%
2020/03/25	5	58.30	11	58.65	58.90	-6	10,656	-0.06%
2020/03/24	0	0.00	1	54.90	54.30	-1	10,519	-0.01%
2020/03/20	6	51.70	4	52.60	54.20	2	10,359	0.02%
2020/03/19	0	0.00	1	50.00	50.20	-1	10,011	-0.01%
2020/03/18	1	57.00	0	0.00	55.50	1	10,048	0.01%
2020/03/17	2	56.50	3	57.97	57.70	-1	10,224	-0.01%
2020/03/13	8	58.49	14	58.44	61.00	-6	9,798	-0.06%
2020/03/12	5	65.36	11	63.83	62.70	-6	9,516	-0.06%
2020/03/11	11	67.96	6	68.67	67.30	5	9,733	0.05%
2020/03/10	6	67.37	10	68.05	68.00	-4	9,658	-0.04%
2020/03/09	7	69.26	4	69.33	68.90	3	9,586	0.03%
2020/03/06	12	71.91	4	71.43	71.50	8	9,420	0.08%
2020/03/05	9	72.88	7	73.41	73.60	2	9,344	0.02%
2020/03/04	1	71.90	1	72.30	72.50	0	9,349	0.00%
2020/03/03	20	71.62	16	71.81	72.50	4	9,314	0.04%
2020/03/02	6	69.65	4.1	70.32	70.10	1.9	9,187	0.02%
2020/02/27	4	72.30	9	71.94	71.30	-5	9,246	-0.05%
2020/02/26	8	72.54	6	73.07	72.80	2	9,077	0.02%
2020/02/25	4	73.28	6	73.75	73.50	-2	9,010	-0.02%
2020/02/24	8	74.10	4	74.73	73.90	4	9,016	0.04%
2020/02/21	2	75.70	15	75.68	75.20	-13	9,019	-0.14%
2020/02/20	5	76.24	0	0.00	75.60	5	9,036	0.06%
2020/02/19	4	74.80	6	75.90	76.40	-2	9,065	-0.02%
2020/02/18	7	75.39	7	75.23	75.60	0	8,985	0.00%
2020/02/14	1	77.30	0	0.00	77.40	1	8,831	0.01%
2020/02/12	3	77.50	3	77.80	77.50	0	8,803	0.00%
2020/02/11	0	0.00	5	76.28	76.20	-5	8,754	-0.06%
2020/02/10	3	74.33	5	74.58	74.90	-2	8,744	-0.02%
2020/02/07	9	75.42	0	0.00	74.80	9	8,701	0.10%
2020/02/06	5	77.52	6	77.15	77.90	-1	8,646	-0.01%
2020/02/05	1	75.20	4	74.85	74.80	-3	8,659	-0.03%
2020/02/04	12	73.05	8	73.61	73.70	4	8,637	0.05%
2020/02/03	16	72.03	7	72.23	72.80	9	8,920	0.10%
2020/01/31	2	74.30	2	74.55	74.60	0	8,719	0.00%
2020/01/30	4	74.93	1	76.00	74.10	3	8,623	0.03%
2020/01/20	6	78.98	0	0.00	79.00	6	8,516	0.07%
2020/01/17	1	78.80	0	0.00	79.30	1	8,578	0.01%
2020/01/16	4	79.73	2	79.90	79.30	2	8,546	0.02%
2020/01/15	1.4	81.16	7	81.24	81.10	-5.6	8,523	-0.07%
2020/01/14	1	81.10	0	0.00	81.20	1	8,463	0.01%
2020/01/13	1	79.40	2	79.85	80.70	-1	8,442	-0.01%
2020/01/10	6	78.88	0	0.00	79.60	6	8,495	0.07%
2020/01/09	0	0.00	8	78.94	79.80	-8	8,521	-0.09%
2020/01/08	10	77.89	14	78.20	77.40	-4	8,510	-0.05%
2020/01/07	0	0.00	3	78.83	78.70	-3	8,542	-0.04%
2020/01/06	11.3	79.16	1	79.00	78.70	10.3	8,755	0.12%
2020/01/03	6.3	81.86	1	81.50	81.80	5.3	8,582	0.06%
2020/01/02	6	82.83	1	83.80	82.80	5	8,527	0.06%
2019/12/31	3.5	83.74	0	0.00	83.20	3.5	8,480	0.04%
2019/12/30	3	84.77	0	0.00	84.40	3	8,544	0.04%
2019/12/27	1	84.40	4	84.68	85.20	-3	8,590	-0.03%
2019/12/26	3	83.53	2	83.85	83.50	1	8,570	0.01%
2019/12/25	4	84.00	0	0.00	83.90	4	8,771	0.05%
2019/12/24	0	0.00	1	85.20	84.80	-1	8,826	-0.01%
2019/12/23	0	0.00	3	84.97	85.40	-3	8,875	-0.03%
2019/12/20	3	84.20	2	84.75	84.60	1	8,966	0.01%
2019/12/19	2	84.70	2	84.10	84.30	0	8,871	0.00%
2019/12/18	0	0.00	2.1	85.05	85.40	-2.1	8,868	-0.02%
2019/12/17	1	84.20	3	84.87	85.00	-2	8,897	-0.02%
2019/12/16	2	84.55	1	85.10	84.10	1	8,840	0.01%
2019/12/13	6	85.95	8	86.15	85.20	-2	8,802	-0.02%
2019/12/12	9	83.23	11	82.94	84.60	-2	8,463	-0.02%
2019/12/11	3	80.10	4	80.03	80.40	-1	8,097	-0.01%
2019/12/10	4	79.98	3	80.40	80.10	1	8,112	0.01%
2019/12/09	6	80.00	4	80.43	80.00	2	8,131	0.02%
2019/12/06	19	81.16	22	81.33	79.70	-3	8,083	-0.04%
2019/12/05	1	75.70	1	76.10	76.80	0	7,592	0.00%
2019/12/04	2	75.05	1	75.80	75.00	1	7,606	0.01%
2019/12/03	1	75.10	1	75.40	75.50	0	7,716	0.00%
2019/11/29	1	75.60	0	0.00	75.60	1	7,862	0.01%
2019/11/28	1	77.20	0	0.00	77.00	1	7,783	0.01%
2019/11/27	1	77.40	1	77.30	77.10	0	7,896	0.00%
2019/11/26	0	0.00	1	77.60	77.30	-1	7,862	-0.01%
2019/11/25	1	77.00	0	0.00	77.00	1	7,680	0.01%
2019/11/22	2	77.80	2	77.90	77.80	0	7,778	0.00%
2019/11/21	2	77.30	0	0.00	77.60	2	7,774	0.03%
2019/11/20	0	0.00	22	79.71	79.70	-22	7,740	-0.28%
2019/11/19	1	78.90	0	0.00	79.00	1	7,789	0.01%
2019/11/18	1	79.70	4	79.35	79.70	-3	7,801	-0.04%
2019/11/15	2	78.80	1	78.70	78.20	1	7,873	0.01%
2019/11/14	0	0.00	2	77.80	78.00	-2	7,949	-0.03%
2019/11/13	0	0.00	1	78.40	78.00	-1	7,971	-0.01%
2019/11/12	1	78.10	3	78.23	78.30	-2	8,045	-0.02%
2019/11/11	1	77.70	0	0.00	78.00	1	8,151	0.01%
2019/11/08	8	79.09	1	78.70	78.30	7	8,226	0.09%
2019/11/07	1	79.90	2	79.90	79.70	-1	8,241	-0.01%
2019/11/06	2	79.70	1	79.50	79.60	1	8,235	0.01%
2019/11/05	0	0.00	5	79.96	80.00	-5	8,257	-0.06%
2019/11/04	6	80.22	3	80.93	80.50	3	8,371	0.04%
2019/11/01	2	79.50	2	79.90	80.00	0	8,352	0.00%
2019/10/31	7	80.00	8	80.11	79.50	-1	8,472	-0.01%
2019/10/30	0	0.00	1	77.60	77.60	-1	8,159	-0.01%
2019/10/29	16	78.74	3	78.50	78.30	13	8,188	0.16%
2019/10/28	3	78.63	0	0.00	78.10	3	8,187	0.04%
2019/10/25	5	79.18	2	79.35	79.40	3	8,106	0.04%
2019/10/24	3	79.40	1	78.90	79.20	2	8,088	0.02%
2019/10/23	4	79.05	4	78.75	78.60	0	8,067	0.00%
2019/10/22	2	78.20	0	0.00	78.00	2	8,044	0.02%
2019/10/21	1	77.80	0	0.00	77.70	1	8,103	0.01%
2019/10/18	0	0.00	2	77.75	78.00	-2	8,128	-0.02%
2019/10/17	1	77.30	2	77.00	77.40	-1	8,228	-0.01%
2019/10/16	2	77.25	2	76.60	77.00	0	8,205	0.00%
2019/10/15	20	76.99	19	76.77	76.80	1	8,254	0.01%
2019/10/14	5	76.86	10	76.70	76.80	-5	8,264	-0.06%
2019/10/09	3	73.00	0	0.00	72.40	3	8,101	0.04%
2019/10/08	0	0.00	1	74.30	74.00	-1	8,099	-0.01%
2019/10/07	0	0.00	12	73.37	73.40	-12	8,278	-0.14%
2019/10/04	2	72.50	4	73.03	72.80	-2	8,355	-0.02%
2019/10/03	2	71.65	2	72.20	72.30	0	8,300	0.00%
2019/10/02	1	72.90	1	73.00	73.30	0	8,296	0.00%
2019/10/01	0	0.00	5	72.62	73.50	-5	8,350	-0.06%
2019/09/27	1	70.80	1	71.60	70.80	0	8,282	0.00%
2019/09/26	1	71.00	3	71.50	71.40	-2	8,331	-0.02%
2019/09/25	8	71.61	1	71.30	71.30	7	8,390	0.08%
2019/09/24	0	0.00	3	73.33	73.30	-3	8,450	-0.04%
2019/09/23	11	72.91	0	0.00	73.10	11	8,466	0.13%
2019/09/20	2	72.45	2	73.05	73.30	0	8,498	0.00%
2019/09/19	3	73.13	2	73.20	73.20	1	8,464	0.01%
2019/09/18	2	72.90	3	72.87	73.00	-1	8,527	-0.01%
2019/09/17	1	73.10	1	72.60	73.10	0	8,568	0.00%
2019/09/16	0	0.00	1	72.00	72.10	-1	8,579	-0.01%
2019/09/12	1	71.80	5	71.98	72.00	-4	8,641	-0.05%
2019/09/11	1	70.80	1	71.40	71.00	0	8,831	0.00%
2019/09/10	1	70.50	0	0.00	70.70	1	8,845	0.01%
2019/09/09	3	71.97	0	0.00	71.60	3	8,867	0.03%
2019/09/06	0	0.00	8	72.10	71.90	-8	8,940	-0.09%
2019/09/05	2	71.35	4	71.88	72.00	-2	8,908	-0.02%
2019/09/04	2	70.60	5	70.54	71.30	-3	8,789	-0.03%
2019/09/03	2	70.05	0	0.00	69.50	2	8,737	0.02%
2019/09/02	5	70.70	2	71.15	71.50	3	8,712	0.03%
2019/08/30	3	70.67	5.3	71.25	71.40	-2.3	8,733	-0.03%
2019/08/29	0	0.00	5	69.50	69.90	-5	8,673	-0.06%
2019/08/28	1	68.50	2	68.70	69.00	-1	8,764	-0.01%
2019/08/27	0	0.00	1	69.00	69.00	-1	8,869	-0.01%
2019/08/26	4.7	68.68	6	68.50	68.40	-1.3	8,972	-0.01%
2019/08/23	8.3	70.72	8	70.85	70.70	0.3	9,005	0.00%
2019/08/22	2	70.45	3	70.17	70.70	-1	9,030	-0.01%
2019/08/21	2	69.25	0	0.00	69.30	2	9,194	0.02%
2019/08/20	2	68.80	1	69.00	69.30	1	9,215	0.01%
2019/08/19	0	0.00	3	68.33	68.70	-3	9,189	-0.03%
2019/08/16	5	66.88	3	67.23	67.10	2	9,386	0.02%
2019/08/15	3	66.97	0	0.00	67.00	3	9,413	0.03%
2019/08/14	0	0.00	6	67.92	68.30	-6	9,544	-0.06%
2019/08/13	6	66.58	8	67.13	66.60	-2	9,528	-0.02%
2019/08/12	9	68.72	1	69.10	68.90	8	9,513	0.08%
2019/08/08	0	0.00	1	69.20	68.90	-1	9,494	-0.01%
2019/08/07	0	0.00	3	69.00	68.80	-3	9,495	-0.03%
2019/08/06	5	67.38	3	68.37	68.30	2	9,502	0.02%
2019/08/05	3	68.50	5	69.04	68.80	-2	9,329	-0.02%
2019/08/02	6	68.28	5	68.66	68.80	1	9,263	0.01%
2019/08/01	2	69.80	3	70.53	69.40	-1	9,148	-0.01%
2019/07/31	5	69.38	6	69.98	69.90	-1	9,127	-0.01%
2019/07/30	4	69.53	4	70.08	69.70	0	9,073	0.00%
2019/07/29	1	69.20	4	69.88	69.90	-3	9,121	-0.03%
2019/07/26	5	69.78	0	0.00	69.60	5	9,208	0.05%
2019/07/25	3	70.60	2	70.65	71.00	1	9,277	0.01%
2019/07/24	3	70.73	1	71.00	70.90	2	9,355	0.02%
2019/07/23	7	70.90	3	71.37	71.00	4	9,462	0.04%
2019/07/22	2	70.25	0	0.00	70.50	2	9,449	0.02%
2019/07/19	5	69.60	10	70.00	70.40	-5	9,486	-0.05%
2019/07/18	4	67.43	4	67.93	67.60	0	9,468	0.00%
2019/07/17	7	67.63	2	68.15	67.50	5	9,487	0.05%
2019/07/16	0	0.00	5.5	69.53	69.10	-5.5	9,416	-0.06%
2019/07/15	6	69.02	11	68.83	69.10	-5	9,449	-0.05%
2019/07/12	11	67.62	13	68.08	67.50	-2	9,592	-0.02%
2019/07/11	10	67.98	17	67.96	68.40	-7	10,008	-0.07%
2019/07/10	5	66.10	12	65.12	66.10	-7	9,776	-0.07%
2019/07/09	4	64.45	3	64.47	64.10	1	9,693	0.01%
2019/07/08	4	64.80	0	0.00	64.50	4	9,752	0.04%
2019/07/05	15	65.96	9	66.18	66.20	6	9,730	0.06%
2019/07/04	13	66.25	15	66.02	65.30	-2	9,683	-0.02%
2019/07/03	2	64.00	1	64.40	64.40	1	9,581	0.01%
2019/07/02	11	65.23	5	65.64	64.60	6	9,582	0.06%
2019/07/01	1	66.60	10	65.20	66.10	-9	9,615	-0.09%
2019/06/28	8	62.38	0	0.00	61.50	8	9,809	0.08%
2019/06/27	3	62.37	23	62.29	62.80	-20	9,949	-0.20%
2019/06/26	25	60.71	9	60.57	60.50	16	9,960	0.16%
2019/06/25	4	61.63	1	61.80	61.30	3	9,956	0.03%
2019/06/24	11	61.97	11	63.15	63.00	0	10,142	0.00%
2019/06/21	7	63.06	19	63.35	63.20	-12	10,262	-0.12%
2019/06/20	4	62.25	8	62.16	62.50	-4	10,219	-0.04%
2019/06/19	0	0.00	52	61.02	62.30	-52	10,393	-0.50%
2019/06/18	10	58.40	0	0.00	58.40	10	10,199	0.10%
2019/06/17	31	58.81	3	58.97	58.40	28	10,296	0.27%
2019/06/14	16	60.03	12	60.18	60.00	4	10,305	0.04%
2019/06/12	4	60.20	2	60.45	60.50	2	10,412	0.02%
2019/06/11	2	60.15	6	60.60	60.50	-4	10,383	-0.04%
2019/06/10	0	0.00	3	59.97	59.90	-3	10,344	-0.03%
2019/06/06	4	59.28	1	59.10	58.70	3	10,348	0.03%
2019/06/05	24	59.66	42	60.00	60.00	-18	10,363	-0.17%
2019/06/04	42	59.55	22	59.00	59.00	20	10,403	0.19%
2019/06/03	41	59.33	46	60.07	60.00	-5	10,359	-0.05%
2019/05/31	10	58.44	17	59.52	59.80	-7	10,322	-0.07%
2019/05/30	18	58.62	10	58.88	58.60	8	10,173	0.08%
2019/05/29	11	57.93	15	58.10	58.40	-4	10,248	-0.04%
2019/05/28	5	58.72	0	0.00	58.40	5	10,391	0.05%
2019/05/27	5	58.56	0	0.00	58.70	5	10,310	0.05%
2019/05/24	9	58.54	9	58.64	58.60	0	10,320	0.00%
2019/05/23	22	59.22	3	59.13	58.30	19	10,236	0.19%
2019/05/22	1	63.10	4	63.30	62.90	-3	9,971	-0.03%
2019/05/21	4	62.50	1	62.30	62.60	3	9,963	0.03%
2019/05/20	3	64.80	0	0.00	64.50	3	9,737	0.03%
2019/05/17	7	67.29	5	67.16	65.60	2	9,654	0.02%
2019/05/16	4	67.75	3	68.73	68.50	1	9,537	0.01%
2019/05/15	1	68.50	9	67.79	68.00	-8	9,479	-0.08%
2019/05/14	1	66.00	4	67.10	66.80	-3	9,451	-0.03%
2019/05/13	1	68.10	2	68.00	68.00	-1	9,360	-0.01%
2019/05/10	5	69.34	1	70.10	68.80	4	9,428	0.04%
2019/05/09	1	69.40	2	69.45	69.40	-1	9,431	-0.01%
2019/05/08	2	69.75	1	70.60	70.00	1	9,355	0.01%
2019/05/07	0	0.00	1	71.40	71.00	-1	9,252	-0.01%
2019/05/06	10	70.20	4	70.65	71.40	6	9,312	0.06%
2019/05/03	1	70.50	11	72.05	72.00	-10	9,211	-0.11%
2019/05/02	7	71.30	2	71.65	70.70	5	9,077	0.06%
2019/04/30	1	71.30	3	72.00	71.70	-2	8,938	-0.02%
2019/04/29	6	72.27	2	72.25	71.60	4	8,846	0.05%
2019/04/26	3	73.30	2	73.80	73.10	1	8,692	0.01%
2019/04/25	8	73.84	5	73.98	73.60	3	8,641	0.03%
2019/04/24	10	73.20	1	73.40	73.10	9	8,561	0.11%
2019/04/23	2	74.25	1	74.90	74.30	1	8,439	0.01%
2019/04/22	0	0.00	5	75.18	75.00	-5	8,378	-0.06%
2019/04/19	7	73.73	8	74.66	75.50	-1	8,333	-0.01%
2019/04/18	15	74.79	7	74.69	74.10	8	8,182	0.10%
2019/04/17	6	75.47	12	74.78	75.20	-6	8,000	-0.07%
2019/04/16	4	70.25	5	70.84	71.00	-1	7,571	-0.01%
2019/04/15	0	0.00	10	70.63	71.00	-10	7,643	-0.13%
2019/04/12	10	70.53	2	70.30	69.70	8	7,682	0.10%
2019/04/11	1	71.40	1	71.60	71.40	0	7,774	0.00%
2019/04/10	0	0.00	10	71.08	71.80	-10	7,888	-0.13%
2019/04/09	2	70.30	3	70.93	70.80	-1	7,839	-0.01%
2019/04/08	3	70.57	1	70.70	70.60	2	7,828	0.03%
2019/04/03	5	70.82	2	71.10	70.80	3	7,723	0.04%
2019/04/02	14	70.60	20	70.87	70.60	-6	7,607	-0.08%
2019/04/01	0	0.00	27	68.59	68.70	-27	7,262	-0.37%
2019/03/29	1	66.70	2	67.05	67.50	-1	7,033	-0.01%
2019/03/28	2	67.85	0	0.00	67.70	2	7,034	0.03%
2019/03/27	2	69.30	3	69.53	68.40	-1	7,012	-0.01%
2019/03/26	6	67.08	17	67.36	67.50	-11	6,729	-0.16%
2019/03/25	14	64.81	9	64.74	65.00	5	6,562	0.08%
2019/03/22	4	66.00	32	65.54	65.90	-28	6,510	-0.43%
2019/03/21	26	63.18	5	63.54	63.70	21	6,275	0.33%
2019/03/20	2	63.10	4	63.20	63.00	-2	6,223	-0.03%
2019/03/19	2	62.45	2	62.95	62.60	0	6,138	0.00%
2019/03/18	5	62.14	4	62.70	62.70	1	6,069	0.02%
2019/03/15	7	62.66	4	62.98	62.10	3	6,038	0.05%
2019/03/14	4	62.75	3	63.00	63.00	1	5,904	0.02%
2019/03/13	2	62.75	8	62.99	63.00	-6	6,077	-0.10%
2019/03/12	1	63.00	3	63.10	62.90	-2	6,090	-0.03%
2019/03/11	5	62.54	3	62.47	62.20	2	6,135	0.03%
2019/03/08	7	63.33	11	63.66	63.50	-4	6,254	-0.06%
2019/03/07	14	63.59	7	63.83	63.10	7	6,360	0.11%
2019/03/06	3	63.77	7	64.56	64.00	-4	6,505	-0.06%
2019/03/05	16	62.99	16	63.47	63.50	0	6,669	0.00%
2019/03/04	13	62.29	17	63.41	63.80	-4	6,652	-0.06%
2019/02/27	12	63.14	0	0.00	62.90	12	6,563	0.18%
2019/02/26	9	64.24	44	64.02	64.50	-35	6,364	-0.55%
2019/02/25	11	60.87	16.5	61.47	62.00	-5.5	6,185	-0.09%
2019/02/22	4	59.75	1	60.00	59.80	3	6,319	0.05%
2019/02/21	7	59.54	2	59.90	59.90	5	6,438	0.08%
2019/02/20	0	0.00	8	59.93	60.40	-8	6,453	-0.12%
2019/02/18	3	59.07	2	59.55	58.60	1	6,490	0.02%
2019/02/15	2	58.90	1	59.20	58.90	1	6,520	0.02%
2019/02/14	5	58.88	1	59.20	58.80	4	6,611	0.06%
2019/02/13	2	59.80	1	59.80	59.60	1	6,630	0.02%
2019/02/12	2	58.90	4	59.50	60.30	-2	6,620	-0.03%
2019/02/11	9	58.97	7	59.00	58.80	2	6,641	0.03%
2019/01/30	2	59.55	4	60.08	60.00	-2	6,624	-0.03%
2019/01/29	4	59.28	0	0.00	59.90	4	6,593	0.06%
2019/01/28	1	60.20	0	0.00	60.50	1	6,591	0.02%
2019/01/25	5	60.30	7	60.04	60.50	-2	6,638	-0.03%
2019/01/24	0	0.00	2	58.60	58.70	-2	6,582	-0.03%
2019/01/23	2	58.15	3	58.40	58.30	-1	6,728	-0.01%
2019/01/21	2	59.05	3	59.60	58.80	-1	6,848	-0.01%
2019/01/18	0	0.00	3	58.73	58.80	-3	6,907	-0.04%
2019/01/17	4	58.65	0	0.00	58.10	4	6,967	0.06%
2019/01/16	3	58.27	2	58.65	58.60	1	7,031	0.01%
2019/01/15	1	57.80	5	58.30	58.60	-4	7,036	-0.06%
2019/01/14	1	57.10	0	0.00	57.30	1	7,001	0.01%
2019/01/11	5	57.06	2	57.50	57.60	3	7,172	0.04%
2019/01/09	4	56.10	4	56.28	56.30	0	7,187	0.00%
2019/01/07	4	55.25	0	0.00	55.00	4	7,232	0.06%
2019/01/04	4	55.05	1	55.50	55.20	3	7,246	0.04%
2019/01/03	2	55.25	15	54.77	56.00	-13	7,624	-0.17%
2019/01/02	4	56.88	0	0.00	56.50	4	7,538	0.05%
2018/12/27	4	57.85	5	58.32	57.90	-1	7,546	-0.01%
2018/12/26	5	57.56	0	0.00	57.00	5	7,610	0.07%
2018/12/25	2.2	57.32	1	57.40	57.30	1.2	7,673	0.02%
2018/12/24	4	58.83	1	58.90	58.10	3	7,704	0.04%
2018/12/22	1	58.30	0	0.00	58.20	1	7,732	0.01%
2018/12/21	3	58.97	1	59.20	58.70	2	7,891	0.03%
2018/12/20	1	59.70	1	60.20	59.80	0	7,815	0.00%
2018/12/19	9	60.14	2	60.40	60.30	7	7,768	0.09%
2018/12/18	7	59.90	0	0.00	59.80	7	7,823	0.09%
2018/12/17	1	60.30	1	60.80	60.30	0	7,880	0.00%
2018/12/14	2	60.10	1	60.70	60.30	1	7,907	0.01%
2018/12/13	0.2	60.50	3	60.57	60.50	-2.8	7,921	-0.04%
2018/12/12	1	58.90	5	60.04	60.00	-4	7,921	-0.05%
2018/12/11	4	59.20	0	0.00	58.80	4	7,865	0.05%
2018/12/10	4	59.43	2	60.00	59.40	2	7,909	0.03%
2018/12/07	1	59.90	1	60.40	60.20	0	7,943	0.00%
2018/12/06	5	60.48	0	0.00	59.70	5	7,958	0.06%
2018/12/05	1	62.70	0	0.00	62.80	1	7,815	0.01%
2018/12/04	2	64.20	2	64.80	64.60	0	7,838	0.00%
2018/12/03	4	63.75	7	64.41	64.50	-3	7,809	-0.04%
2018/11/30	5	61.62	1	62.30	62.40	4	7,672	0.05%
2018/11/29	5	63.42	5	63.70	62.00	0	7,506	0.00%
2018/11/28	4	60.83	9	60.94	62.50	-5	7,288	-0.07%
2018/11/27	1	56.80	6	58.10	58.00	-5	7,017	-0.07%
2018/11/26	12	57.42	8	57.68	57.40	4	7,023	0.06%
2018/11/23	3	56.43	0	0.00	56.40	3	6,968	0.04%
2018/11/21	9	56.56	4	56.48	56.60	5	6,904	0.07%
2018/11/20	7	58.53	0	0.00	57.60	7	6,686	0.10%
2018/11/19	6	59.62	3	59.97	59.70	3	6,557	0.05%
2018/11/16	5	60.20	4	60.10	60.30	1	6,541	0.02%
2018/11/15	2	59.40	0	0.00	59.50	2	6,510	0.03%
2018/11/14	2	59.35	1	59.30	59.50	1	6,473	0.02%
2018/11/13	5	59.64	3	59.53	59.50	2	6,465	0.03%
2018/11/12	3	61.13	9	61.47	61.00	-6	6,376	-0.09%
2018/11/09	2	60.70	1	60.80	60.60	1	6,359	0.02%
2018/11/08	0	0.00	9	61.88	61.80	-9	6,433	-0.14%
2018/11/07	3	61.40	0	0.00	61.20	3	6,456	0.05%
2018/11/06	4	61.35	1	62.10	61.60	3	6,501	0.05%
2018/11/05	3	61.73	1	62.40	62.40	2	6,529	0.03%
2018/11/02	2	62.80	1	63.10	62.60	1	6,580	0.02%
2018/11/01	1	62.30	4	62.10	62.60	-3	6,624	-0.05%
2018/10/31	1	61.40	6	61.22	62.40	-5	6,676	-0.07%
2018/10/30	2	60.95	2	61.30	61.30	0	6,563	0.00%
2018/10/29	2	61.55	4	62.10	61.20	-2	6,524	-0.03%
2018/10/26	1	61.10	3	61.57	61.70	-2	6,544	-0.03%
2018/10/25	1	60.30	4	60.88	60.60	-3	6,565	-0.05%
2018/10/24	2.1	61.11	3	62.10	62.20	-0.9	6,781	-0.01%
2018/10/23	1	61.70	1	62.20	61.90	0	7,046	0.00%
2018/10/22	4	62.15	2	62.90	62.20	2	7,161	0.03%
2018/10/19	2	61.30	2	61.60	62.40	0	7,181	0.00%
2018/10/18	7	63.89	0.1	63.50	63.20	6.9	7,076	0.10%
2018/10/17	1	64.20	8	64.70	65.00	-7	7,089	-0.10%
2018/10/16	1	63.50	2	64.10	64.00	-1	7,190	-0.01%
2018/10/15	1	63.40	2	63.75	63.30	-1	7,290	-0.01%
2018/10/12	0	0.00	3	63.33	63.70	-3	7,249	-0.04%
2018/10/11	18	62.07	3	61.80	61.80	15	7,236	0.21%
2018/10/09	5	68.86	0	0.00	68.60	5	6,846	0.07%
2018/10/08	5	70.04	1	69.90	69.70	4	6,754	0.06%
2018/10/05	7	71.71	1	72.00	70.70	6	6,736	0.09%
2018/10/04	8	73.59	0	0.00	73.10	8	6,728	0.12%
2018/10/03	0	0.00	6	75.37	75.40	-6	6,665	-0.09%
2018/10/02	3	74.00	9	75.40	74.90	-6	6,633	-0.09%
2018/10/01	6	75.60	2	76.05	74.90	4	6,591	0.06%
2018/09/28	1	74.10	2	74.95	74.50	-1	6,556	-0.02%
2018/09/27	11	73.91	2	74.50	74.10	9	6,468	0.14%
2018/09/26	3	74.13	1	74.40	74.10	2	6,459	0.03%
2018/09/25	1	73.60	3	74.37	74.30	-2	6,584	-0.03%
2018/09/21	1	73.00	13	73.47	73.50	-12	6,571	-0.18%
2018/09/19	3	72.47	8	72.95	73.00	-5	6,649	-0.08%
2018/09/18	1	72.00	1	72.60	72.00	0	6,674	0.00%
2018/09/14	0	0.00	2	72.10	72.70	-2	6,747	-0.03%
2018/09/13	3	70.47	5	71.12	71.40	-2	6,778	-0.03%
2018/09/12	1	70.60	2	70.70	70.60	-1	6,791	-0.01%
2018/09/11	1	70.10	9	70.29	70.90	-8	6,942	-0.12%
2018/09/10	8	69.66	0	0.00	69.60	8	7,100	0.11%
2018/09/07	12	72.08	3	72.23	71.70	9	7,293	0.12%
2018/09/06	12	72.92	2	73.60	72.50	10	7,379	0.14%
2018/09/05	2	73.80	4	74.43	73.80	-2	7,421	-0.03%
2018/09/04	4	73.83	1	74.40	73.90	3	7,585	0.04%
2018/09/03	2	74.10	0	0.00	74.30	2	7,728	0.03%
2018/08/31	3	73.60	5	74.42	75.30	-2	7,794	-0.03%
2018/08/30	2	74.40	2	75.05	74.30	0	7,859	0.00%
2018/08/29	0	0.00	62	74.60	74.80	-62	7,911	-0.78%
2018/08/28	2	73.30	5	73.80	73.90	-3	7,943	-0.04%
2018/08/27	3	73.27	0	0.00	73.10	3	8,023	0.04%
2018/08/24	3	73.13	0	0.00	73.30	3	8,085	0.04%
2018/08/23	3	73.30	2	73.80	73.90	1	8,272	0.01%
2018/08/22	2	73.50	5	73.74	74.00	-3	8,440	-0.04%
2018/08/21	2	73.30	0	0.00	73.00	2	8,299	0.02%
2018/08/20	1	73.00	0	0.00	73.20	1	8,311	0.01%
2018/08/17	2	73.30	1	73.50	73.70	1	8,291	0.01%
2018/08/16	2	72.65	2	73.25	73.10	0	8,322	0.00%
2018/08/15	3	73.80	1	74.40	73.10	2	8,316	0.02%
2018/08/14	1	74.60	2.4	74.76	74.90	-1.4	8,290	-0.02%
2018/08/13	8	74.83	0	0.00	74.60	8	8,316	0.10%
2018/08/10	0	0.00	2	76.55	76.70	-2	8,256	-0.02%
2018/08/09	1	78.50	1	78.60	78.50	0	8,283	0.00%
2018/08/08	1	78.00	9	78.34	78.40	-8	8,252	-0.10%
2018/08/07	2	77.45	1	77.60	77.40	1	8,249	0.01%
2018/08/06	0	0.00	2	77.80	77.60	-2	8,261	-0.02%
2018/08/03	2	77.05	2	77.35	77.30	0	8,359	0.00%
2018/08/02	7	77.13	19	77.75	76.60	-12	8,462	-0.14%
2018/08/01	6	77.77	5	77.88	78.00	1	8,496	0.01%
2018/07/31	8	76.89	18	77.34	78.40	-10	8,534	-0.12%
2018/07/30	34.4	78.51	45	78.61	78.50	-10.6	8,504	-0.12%
2018/07/27	7	72.86	13	73.73	74.60	-6	8,500	-0.07%
2018/07/26	2	70.95	11	71.12	71.20	-9	8,623	-0.10%
2018/07/25	6	70.30	0	0.00	70.20	6	9,070	0.07%
2018/07/24	0	0.00	10	70.25	70.70	-10	9,593	-0.10%
2018/07/23	2	69.90	0	0.00	70.00	2	9,653	0.02%
2018/07/20	75	70.65	0	0.00	70.60	75	9,641	0.78%
2018/07/19	8	72.78	18	73.49	72.30	-10	9,586	-0.10%
2018/07/18	5	73.10	10	72.66	72.60	-5	9,648	-0.05%
2018/07/17	3	71.10	1	71.60	71.40	2	9,660	0.02%
2018/07/16	5	71.44	0	0.00	71.10	5	9,732	0.05%
2018/07/13	3	71.70	1	72.20	72.10	2	9,847	0.02%
2018/07/12	1	70.40	7	70.91	70.70	-6	9,900	-0.06%
2018/07/11	1	69.30	0	0.00	69.40	1	9,946	0.01%
2018/07/10	4	69.73	1	70.40	69.60	3	10,034	0.03%
2018/07/09	0	0.00	6	70.35	70.00	-6	10,147	-0.06%
2018/07/06	3	68.63	0	0.00	68.80	3	10,266	0.03%
2018/07/05	6	69.63	0	0.00	69.60	6	10,359	0.06%
2018/07/04	2	69.95	8	70.16	70.00	-6	10,476	-0.06%
2018/07/03	5	70.72	5	69.30	69.50	0	10,591	0.00%
2018/07/02	5	71.64	2	72.05	70.90	3	10,612	0.03%
2018/06/29	4	70.80	3	71.37	71.60	1	10,718	0.01%
2018/06/28	5	71.22	12	71.68	70.90	-7	10,750	-0.07%
2018/06/27	6	71.45	4	72.03	70.80	2	10,797	0.02%
2018/06/26	4	71.40	4	71.68	71.50	0	10,868	0.00%
2018/06/25	2	71.70	3	72.67	72.40	-1	10,955	-0.01%
2018/06/22	8	71.70	2	72.10	72.30	6	11,107	0.05%
2018/06/21	0	0.00	6	72.63	72.60	-6	11,187	-0.05%
2018/06/20	4	71.85	9	72.13	72.10	-5	11,268	-0.04%
2018/06/19	7	72.77	0	0.00	72.10	7	11,166	0.06%
2018/06/15	2	74.10	16	73.89	74.40	-14	11,055	-0.13%
2018/06/14	4	74.90	0	0.00	74.50	4	10,832	0.04%
2018/06/13	11	75.69	1	75.90	75.60	10	10,810	0.09%
2018/06/12	16	75.15	1	75.30	75.60	15	10,907	0.14%
2018/06/11	5	76.64	0	0.00	76.10	5	10,767	0.05%
2018/06/08	9	77.74	2	77.70	77.50	7	10,783	0.06%
2018/06/07	0	0.00	6	78.72	78.40	-6	10,951	-0.05%
2018/06/06	1	77.50	7	77.61	77.60	-6	10,931	-0.05%
2018/06/05	3	76.63	5	77.04	76.80	-2	11,093	-0.02%
2018/06/04	5	76.18	5	76.46	76.80	0	11,302	0.00%
2018/06/01	3	75.63	4	75.40	76.00	-1	11,445	-0.01%
2018/05/31	0	0.00	2	75.90	76.00	-2	11,693	-0.02%
2018/05/30	14	75.77	1	75.50	75.30	13	11,569	0.11%
2018/05/29	1	78.10	1	78.60	78.10	0	11,440	0.00%
2018/05/28	5	78.28	0	0.00	78.20	5	11,864	0.04%
2018/05/25	0	0.00	8	78.75	79.00	-8	12,266	-0.07%
2018/05/24	6	78.28	0	0.00	78.10	6	12,755	0.05%
2018/05/23	6	79.03	1	79.00	78.50	5	13,228	0.04%
2018/05/22	3	79.63	2	80.00	79.00	1	13,796	0.01%
2018/05/21	1	79.20	10	80.05	79.80	-9	14,317	-0.06%
2018/05/18	1.5	79.03	10	78.81	78.70	-8.5	14,837	-0.06%
2018/05/17	12	78.38	5	78.98	77.80	7	15,587	0.04%
2018/05/16	1.5	79.83	4	80.15	79.50	-2.5	16,280	-0.02%
2018/05/15	4	79.85	2	80.65	79.70	2	17,195	0.01%
2018/05/14	3	79.93	1	80.70	79.80	2	18,193	0.01%
2018/05/11	10	79.57	12.3	79.76	79.80	-2.3	19,498	-0.01%
2018/05/10	1	77.80	9	78.32	78.50	-8	20,801	-0.04%
2018/05/09	13	76.86	4	77.70	77.20	9	22,340	0.04%
2018/05/08	15	77.99	3	78.13	77.70	12	24,370	0.05%
2018/05/07	25.5	80.30	4	80.58	79.00	21.5	27,009	0.08%
2018/05/04	7	79.83	25	78.36	80.20	-18	29,040	-0.06%
2018/05/03	13	74.73	11	75.52	75.10	2	30,842	0.01%
2018/05/02	22	77.33	13.5	76.32	75.70	8.5	36,334	0.02%
2018/04/30	26	80.71	19.5	82.70	80.30	6.5	38,764	0.02%