日月光投控 (3711)-群益金鼎-永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
153.5
漲跌
▼1.5
漲幅
-0.97%
成交量
13,385張
產業
上市半導體類股▼0.80%
1705人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－群益金鼎-永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

群益金鼎-永和券商分點個股進出
群益金鼎-永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
2024/11/21	3	152.33	0	0.00	153.50	3	16,684	0.02%
2024/11/20	6	155.33	0	0.00	155.00	6	16,681	0.04%
2024/11/19	4	154.50	3	155.50	154.50	1	16,668	0.01%
2024/11/18	3	152.17	4	152.00	151.50	-1	16,422	-0.01%
2024/11/15	2	157.00	5	158.10	155.00	-3	16,326	-0.02%
2024/11/14	6	154.50	2	154.25	154.00	4	16,224	0.02%
2024/11/13	2	156.00	6	160.17	157.00	-4	16,166	-0.02%
2024/11/12	3	153.34	0	154.00	152.50	3	16,077	0.02%
2024/11/11	5	157.50	5.8	156.90	157.50	-0.8	16,030	-0.01%
2024/11/08	4	156.38	2	157.00	155.50	2	16,223	0.01%
2024/11/07	9	156.61	5.1	155.71	156.00	4	16,379	0.02%
2024/11/06	2	151.75	4	152.50	152.00	-2	16,491	-0.01%
2024/11/05	15.1	149.13	1	150.00	150.00	14.1	16,719	0.08%
2024/11/04	4	152.75	4	153.25	152.50	0	16,910	0.00%
2024/11/01	3.1	150.21	3	150.83	154.00	0.1	17,210	0.00%
2024/10/30	2	157.00	2	158.49	157.00	0	17,142	0.00%
2024/10/29	9	157.28	11.2	157.28	158.50	-2.2	17,163	-0.01%
2024/10/28	0	161.00	6.8	161.00	161.00	-6.8	17,215	-0.04%
2024/10/25	3	159.00	4	161.38	162.00	-1	17,371	-0.01%
2024/10/24	3	160.17	3	159.67	159.00	0	17,585	0.00%
2024/10/23	1	161.51	1	162.00	161.50	0	18,232	0.00%
2024/10/22	1	161.50	3.1	163.03	164.00	-2.1	18,330	-0.01%
2024/10/21	2.1	163.46	0	0.00	161.50	2.1	18,445	0.01%
2024/10/18	7	163.93	8.1	166.81	163.50	-1.1	18,603	-0.01%
2024/10/17	2	164.00	1.1	164.03	165.50	0.9	18,420	0.00%
2024/10/16	16.1	165.90	7	165.93	165.00	9.1	18,617	0.05%
2024/10/15	18.1	166.84	22	166.95	168.50	-3.9	18,292	-0.02%
2024/10/14	2	157.50	3	157.50	158.00	-1	18,007	-0.01%
2024/10/11	3	155.83	2	155.50	155.00	1	18,483	0.01%
2024/10/09	1	153.00	5	153.90	154.00	-4	18,715	-0.02%
2024/10/08	11	152.41	10	152.15	153.00	1	18,777	0.01%
2024/10/07	1	153.00	11	154.36	155.00	-10	19,017	-0.05%
2024/10/04	33	151.39	33	152.76	151.00	0	18,968	0.00%
2024/10/01	4	152.38	8	153.50	151.50	-4	18,783	-0.02%
2024/09/30	12	153.75	4	155.13	151.00	8	18,793	0.04%
2024/09/27	4	159.63	0.2	159.77	159.00	3.8	18,716	0.02%
2024/09/26	0.1	161.50	4	160.88	162.50	-3.9	18,683	-0.02%
2024/09/25	1	157.50	1	158.50	158.50	0	18,619	0.00%
2024/09/23	0	0.00	3.1	154.66	157.00	-3.1	18,399	-0.02%
2024/09/20	4	154.00	4.1	154.36	154.50	-0.1	18,360	0.00%
2024/09/19	6	149.17	1	150.00	152.00	5	18,094	0.03%
2024/09/18	7.1	152.68	4	152.00	152.50	3.1	17,862	0.02%
2024/09/16	3	153.83	2	154.75	154.00	1	17,626	0.01%
2024/09/12	0	0.00	4	147.75	147.50	-4	17,578	-0.02%
2024/09/11	4.2	141.89	0	0.00	142.00	4.2	17,538	0.02%
2024/09/10	0	0.00	6	145.50	144.50	-6	17,489	-0.03%
2024/09/09	0	0.00	3	141.50	142.00	-3	17,437	-0.02%
2024/09/06	1.5	143.67	12	144.17	141.50	-10.5	17,407	-0.06%
2024/09/05	1	145.00	0	0.00	143.50	1	17,435	0.01%
2024/09/04	16	142.72	15	144.33	143.50	1	17,477	0.01%
2024/09/03	0	152.00	0	0.00	151.50	0	17,259	0.00%
2024/09/02	0	0.00	1	154.00	153.00	-1	17,333	-0.01%
2024/08/30	1	153.00	0	0.00	153.50	1	17,405	0.01%
2024/08/29	1	152.00	1	150.50	152.00	0	17,401	0.00%
2024/08/28	1.1	151.50	1	151.50	152.00	0.1	17,438	0.00%
2024/08/27	2	147.00	0	0.00	147.00	2	17,834	0.01%
2024/08/26	2	150.25	0	0.00	148.00	2	17,942	0.01%
2024/08/23	10	147.45	0	0.00	150.50	10	17,886	0.06%
2024/08/22	2	149.25	2	149.25	150.00	0	17,786	0.00%
2024/08/21	9	152.39	0	0.00	152.50	9	17,831	0.05%
2024/08/20	0	0.00	3	155.17	155.00	-3	17,751	-0.02%
2024/08/19	5	153.10	2	153.25	154.00	3	17,867	0.02%
2024/08/16	0	0.00	2	155.25	153.50	-2	17,810	-0.01%
2024/08/15	5	151.80	1	152.50	151.00	4	17,706	0.02%
2024/08/14	2	156.00	3	155.50	156.00	-1	17,529	-0.01%
2024/08/12	5	150.70	6	149.83	148.50	-1	17,198	-0.01%
2024/08/09	5	144.10	9	145.94	145.50	-4	17,049	-0.02%
2024/08/08	2.1	137.77	0	0.00	138.00	2.1	16,801	0.01%
2024/08/07	5	143.30	5	144.20	145.50	0	16,624	0.00%
2024/08/06	2	131.25	3	135.83	137.50	-1	16,422	-0.01%
2024/08/05	3	131.33	4	130.88	130.00	-1	16,083	-0.01%
2024/08/02	12.4	145.88	1	144.50	143.50	11.4	15,736	0.07%
2024/08/01	2	153.01	3	153.83	153.50	-1	15,465	-0.01%
2024/07/31	4	151.12	1	151.00	150.00	3	15,372	0.02%
2024/07/30	0.1	150.00	1.1	155.18	155.50	-1	15,203	-0.01%
2024/07/29	2	154.00	2.3	153.57	153.50	-0.3	15,140	0.00%
2024/07/26	29.6	155.54	1	155.50	155.50	28.6	14,961	0.19%
2024/07/23	1.2	169.07	1	171.50	172.50	0.2	14,317	0.00%
2024/07/22	2.4	166.64	0	0.00	164.00	2.4	14,249	0.02%
2024/07/19	4.1	169.63	0	0.00	171.00	4.1	14,119	0.03%
2024/07/18	9	173.11	1	176.50	176.00	8	13,888	0.06%
2024/07/17	1	182.00	3	182.00	182.50	-2	13,690	-0.01%
2024/07/16	0	0.00	1	179.99	179.00	-1	13,505	-0.01%
2024/07/15	3	178.50	2	179.00	179.50	1	13,869	0.01%
2024/07/12	12	179.75	8	178.19	177.50	4	13,899	0.03%
2024/07/11	4	193.13	14.3	185.24	193.50	-10.3	13,354	-0.08%
2024/07/10	1	179.50	6.5	179.42	179.50	-5.5	13,278	-0.04%
2024/07/09	4	176.63	7.1	177.72	180.00	-3.1	13,307	-0.02%
2024/07/08	3	172.50	0	0.00	172.50	3	13,130	0.02%
2024/07/05	0	0.00	2	168.00	168.50	-2	13,208	-0.02%
2024/07/04	0	0.00	2.1	164.27	166.00	-2.1	13,382	-0.02%
2024/07/03	5	160.40	3.2	161.29	160.50	1.8	13,404	0.01%
2024/07/02	5.1	159.94	0.4	160.00	159.00	4.7	13,387	0.03%
2024/07/01	2.1	163.59	0	0.00	164.50	2.1	13,213	0.02%
2024/06/28	5	169.10	0.3	169.06	168.50	4.7	13,141	0.04%
2024/06/27	1	169.50	3.2	171.32	172.00	-2.2	13,277	-0.02%
2024/06/26	1	172.50	1	171.00	172.50	0	13,583	0.00%
2024/06/25	1	168.01	1	169.50	169.00	0	13,590	0.00%
2024/06/24	0.5	173.02	0	0.00	172.50	0.5	13,557	0.00%
2024/06/21	3	174.17	1	174.50	174.50	2	13,558	0.01%
2024/06/20	5	178.40	1	178.00	178.00	4	13,479	0.03%
2024/06/19	2	178.75	6.2	179.24	179.00	-4.2	13,510	-0.03%
2024/06/18	0	0.00	3.2	167.33	171.00	-3.2	13,476	-0.02%
2024/06/17	1	165.50	0.1	165.69	167.00	0.9	13,519	0.01%
2024/06/14	1	165.50	0	163.00	166.00	1	13,685	0.01%
2024/06/13	1	166.50	3	165.67	164.00	-2	13,837	-0.01%
2024/06/12	1	162.50	0	0.00	162.50	1	14,056	0.01%
2024/06/06	0	0.00	1	160.00	160.00	-1	14,415	-0.01%
2024/06/04	0.1	160.00	2	159.25	159.50	-1.9	15,680	-0.01%
2024/06/03	0	0.00	1	159.00	161.00	-1	16,185	-0.01%
2024/05/30	2	158.25	2	159.00	158.50	0	15,906	0.00%
2024/05/28	0.3	163.00	0	0.00	164.00	0.3	15,854	0.00%
2024/05/27	0	0.00	2.2	165.18	165.50	-2.2	15,897	-0.01%
2024/05/24	0	0.00	0	160.50	159.50	0	15,797	0.00%
2024/05/23	0	0.00	7.2	159.66	161.50	-7.2	15,761	-0.05%
2024/05/21	3	153.83	0	0.00	154.00	3	15,712	0.02%
2024/05/17	2	151.00	0	0.00	151.50	2	15,727	0.01%
2024/05/16	4	152.25	0	0.00	150.00	4	15,733	0.03%
2024/05/15	0	0.00	1	152.00	151.00	-1	15,934	-0.01%
2024/05/14	0	0.00	0	150.50	149.00	0	16,013	0.00%
2024/05/13	3	150.32	0	149.12	148.00	3	16,077	0.02%
2024/05/10	0	151.88	1	152.01	151.50	-1	16,159	-0.01%
2024/05/09	3	149.17	1.1	149.00	148.00	1.9	16,132	0.01%
2024/05/08	2	149.00	1	150.00	150.50	1	16,125	0.01%
2024/05/07	0	0.00	2	150.50	151.00	-2	16,059	-0.01%
2024/05/06	4	148.50	1	148.50	148.00	3	15,944	0.02%
2024/05/03	0	0.00	3	147.67	148.00	-3	15,890	-0.02%
2024/05/02	5.1	143.13	2	145.25	144.50	3.1	15,863	0.02%
2024/04/30	3	146.33	0	0.00	148.00	3	15,687	0.02%
2024/04/29	0	0.00	3	147.00	147.00	-3	15,651	-0.02%
2024/04/26	3	144.16	1	145.00	142.50	2	15,766	0.01%
2024/04/25	3.1	144.35	3	145.50	145.00	0.1	15,906	0.00%
2024/04/24	2	148.75	3.1	148.83	148.00	-1.1	15,903	-0.01%
2024/04/23	3	145.84	1	148.00	145.00	2	15,923	0.01%
2024/04/22	3.2	145.38	1	144.50	144.50	2.2	15,893	0.01%
2024/04/19	7	145.64	1.1	148.82	146.00	5.9	15,731	0.04%
2024/04/18	1	152.00	0.5	154.00	151.00	0.6	15,212	0.00%
2024/04/17	5	152.10	0	0.00	156.00	5	14,996	0.03%
2024/04/16	4	153.75	3	153.00	153.00	1	14,969	0.01%
2024/04/15	2	157.00	0	0.00	160.00	2	14,828	0.01%
2024/04/11	0	158.00	1	159.00	159.00	-1	14,657	-0.01%
2024/04/10	1	156.50	6	158.00	158.50	-5	14,551	-0.03%
2024/04/09	0	0.00	1.1	154.05	156.00	-1.1	14,659	-0.01%
2024/04/08	3	156.33	1.3	153.35	153.00	1.7	14,652	0.01%
2024/04/03	0	0.00	1	153.50	154.50	-1	14,578	-0.01%
2024/04/02	1	152.50	3	153.33	153.50	-2	14,453	-0.01%
2024/04/01	27.4	154.11	12	150.29	150.00	15.4	14,286	0.11%
2024/03/29	4	156.12	18	157.42	161.00	-14	13,941	-0.10%
2024/03/28	4	154.13	4	154.00	155.00	0	13,494	0.00%
2024/03/27	4.4	153.78	0	0.00	154.00	4.4	13,384	0.03%
2024/03/26	3.2	156.98	0	156.50	157.00	3.2	13,292	0.02%
2024/03/25	0.2	156.50	0	157.50	157.50	0.1	13,340	0.00%
2024/03/22	4	159.50	1	159.00	159.00	3	13,323	0.02%
2024/03/21	2	158.25	4	158.38	160.00	-2	13,302	-0.02%
2024/03/20	2	157.25	1	158.50	156.50	1	13,282	0.01%
2024/03/19	3	158.83	4	160.50	160.00	-1	13,259	-0.01%
2024/03/18	1	157.49	0	0.00	158.00	1	13,069	0.01%
2024/03/15	11.2	154.28	4	152.88	153.00	7.2	12,944	0.06%
2024/03/14	1	153.01	0	0.00	154.00	1	12,704	0.01%
2024/03/13	2	159.25	12	157.42	158.50	-10	12,692	-0.08%
2024/03/12	0	0.00	0	157.50	157.50	0	12,545	0.00%
2024/03/11	2	158.92	12.2	157.93	154.00	-10.2	12,451	-0.08%
2024/03/08	20.3	166.13	24.4	165.00	159.50	-4.1	12,209	-0.03%
2024/03/07	7	155.29	6	156.21	163.50	1	11,149	0.01%
2024/03/06	1	148.00	9.8	145.27	149.00	-8.8	10,595	-0.08%
2024/03/05	0	0.00	1.1	144.45	144.50	-1.1	10,633	-0.01%
2024/03/04	0	0.00	0.1	142.00	141.50	-0.1	10,639	0.00%
2024/03/01	0	139.00	0	0.00	138.00	0	10,599	0.00%
2024/02/29	0	0.00	1	137.01	139.00	-1	10,590	-0.01%
2024/02/27	2	138.50	2	138.75	138.00	0	10,500	0.00%
2024/02/26	1	141.00	0	0.00	141.50	1	10,443	0.01%
2024/02/23	0	0.00	7.2	141.51	141.50	-7.2	10,443	-0.07%
2024/02/22	2	138.75	2	139.75	138.50	0	10,550	0.00%
2024/02/21	2	136.75	1.2	137.40	137.50	0.8	10,523	0.01%
2024/02/20	1	135.50	0	0.00	137.00	1	10,534	0.01%
2024/02/19	2	137.50	2.4	136.00	136.00	-0.4	10,552	0.00%
2024/02/16	4	137.38	13	139.69	137.00	-9	10,799	-0.08%
2024/02/15	3	135.50	8	135.62	135.50	-5	10,676	-0.05%
2024/02/02	7.1	129.44	0.5	131.50	129.50	6.6	10,754	0.06%
2024/02/01	8.1	133.99	1	132.00	133.00	7.1	10,571	0.07%
2024/01/30	0	0.00	1.1	136.55	136.00	-1.1	10,412	-0.01%
2024/01/29	1	137.00	0	0.00	137.00	1	10,540	0.01%
2024/01/26	1	137.50	1	136.50	137.00	0	10,641	0.00%
2024/01/25	0	0.00	9.3	135.99	137.00	-9.3	10,680	-0.09%
2024/01/24	0	0.00	1	134.00	134.00	-1	10,666	-0.01%
2024/01/23	0	0.00	5.1	134.70	134.50	-5.1	10,790	-0.05%
2024/01/22	3	132.51	0	0.00	134.50	3	10,895	0.03%
2024/01/19	0	0.00	3	130.50	131.00	-3	10,843	-0.03%
2024/01/18	0	126.00	0	125.50	127.00	0	10,753	0.00%
2024/01/17	1	124.50	0	0.00	125.00	1	10,796	0.01%
2024/01/16	1	125.47	0	0.00	125.50	1	10,745	0.01%
2024/01/15	0	126.00	0	0.00	125.50	0	10,726	0.00%
2024/01/11	0	0.00	1	125.50	125.50	-1	11,097	-0.01%
2024/01/10	1.1	125.02	1	124.50	126.50	0.1	11,322	0.00%
2024/01/05	2.1	126.00	0	0.00	126.50	2.1	11,354	0.02%
2024/01/03	10.2	126.07	1	126.00	126.50	9.2	11,651	0.08%
2023/12/28	0	0.00	6	134.83	135.50	-6	11,296	-0.05%
2023/12/27	3	134.00	2	133.25	133.50	1	11,260	0.01%
2023/12/25	1	130.51	0.1	130.72	131.00	0.9	11,265	0.01%
2023/12/22	0	0.00	0	131.00	131.50	0	11,380	0.00%
2023/12/20	0	0.00	1	132.00	131.50	-1	11,464	-0.01%
2023/12/19	1	131.00	0	0.00	131.50	1	11,367	0.01%
2023/12/18	0	0.00	4	131.25	131.50	-4	11,390	-0.04%
2023/12/15	0	0.00	1	132.50	131.00	-1	11,408	-0.01%
2023/12/14	0	0.00	10.3	132.66	133.50	-10.3	11,256	-0.09%
2023/12/12	0	0.00	0	130.00	129.50	0	11,294	0.00%
2023/12/11	0	0.00	0.1	130.00	131.00	-0.1	11,329	0.00%
2023/12/08	8	129.00	0	129.75	129.50	8	11,510	0.07%
2023/12/07	4	126.50	1	126.50	126.50	3	11,493	0.03%
2023/12/06	10	128.50	0	0.00	129.00	10	11,598	0.09%
2023/12/05	0	0.00	0	129.00	129.50	0	11,677	0.00%
2023/12/04	0	0.00	3.2	130.00	130.00	-3.2	11,632	-0.03%
2023/12/01	0	0.00	1	127.00	128.00	-1	11,645	-0.01%
2023/11/30	0.2	127.00	0	0.00	128.00	0.2	11,645	0.00%
2023/11/29	2	127.00	2	126.75	127.00	0	11,473	0.00%
2023/11/28	0	0.00	0.3	125.00	125.50	-0.3	11,316	0.00%
2023/11/27	7	127.79	2	126.75	126.00	5	11,440	0.04%
2023/11/22	0.1	126.50	1	126.00	126.50	-0.9	12,330	-0.01%
2023/11/21	0	0.00	2.1	127.67	127.00	-2.1	12,850	-0.02%
2023/11/17	2	125.50	0	0.00	125.50	2	12,736	0.02%
2023/11/16	0	0.00	2.5	125.00	125.00	-2.5	12,730	-0.02%
2023/11/15	14.3	125.26	15.1	125.97	126.00	-0.8	12,641	-0.01%
2023/11/14	1.2	123.85	3.1	123.50	123.50	-2	12,410	-0.02%
2023/11/13	1	122.00	10.3	121.74	122.50	-9.3	12,429	-0.07%
2023/11/09	1.3	118.38	1	117.00	118.00	0.3	12,282	0.00%
2023/11/07	1.1	117.00	13	117.00	117.50	-12	12,387	-0.10%
2023/11/06	1	119.00	9.1	118.89	118.50	-8.1	12,489	-0.06%
2023/11/03	2	117.50	2	116.75	117.50	0	12,445	0.00%
2023/11/02	2	115.00	6	115.83	116.00	-4	12,453	-0.03%
2023/11/01	3	113.67	4	114.25	114.50	-1	12,399	-0.01%
2023/10/31	2	113.50	0	0.00	113.50	2	12,478	0.02%
2023/10/30	2	111.75	3	113.00	112.00	-1	12,676	-0.01%
2023/10/27	3	111.00	6	114.33	113.50	-3	12,745	-0.02%
2023/10/26	1	110.50	0	0.00	112.00	1	12,896	0.01%
2023/10/25	2	112.75	1	114.00	114.00	1	13,077	0.01%
2023/10/24	5	113.50	0	0.00	114.00	5	13,022	0.04%
2023/10/23	0	0.00	2	117.00	115.00	-2	12,980	-0.02%
2023/10/20	0	0.00	7	118.00	118.50	-7	13,087	-0.05%
2023/10/19	1.1	115.48	1	115.00	116.00	0.1	12,916	0.00%
2023/10/18	4	116.25	8	117.00	116.00	-4	13,025	-0.03%
2023/10/17	0	0.00	1	117.00	116.00	-1	12,869	-0.01%
2023/10/12	0	0.00	0	116.00	116.50	0	13,308	0.00%
2023/10/11	0	0.00	8	114.75	115.50	-8	13,384	-0.06%
2023/10/03	0	0.00	2	110.50	110.50	-2	13,703	-0.01%
2023/10/02	2	111.00	0	0.00	111.00	2	13,965	0.01%
2023/09/28	1	110.00	0	0.00	109.50	1	14,153	0.01%
2023/09/27	0.1	109.50	0	0.00	109.50	0.1	14,234	0.00%
2023/09/26	3.1	109.03	0	0.00	109.00	3.1	14,309	0.02%
2023/09/25	1	112.00	0	0.00	112.50	1	14,371	0.01%
2023/09/21	11.1	112.00	2	112.50	112.00	9.1	15,060	0.06%
2023/09/19	1	114.00	1	114.50	114.00	0	15,547	0.00%
2023/09/18	1	114.00	0	0.00	113.50	1	15,793	0.01%
2023/09/15	1	116.50	4	117.00	116.00	-3	15,839	-0.02%
2023/09/14	1	114.50	1	115.50	115.50	0	15,763	0.00%
2023/09/13	4	112.88	0	0.00	112.50	4	15,743	0.03%
2023/09/12	1	116.00	2	115.75	115.50	-1	15,642	-0.01%
2023/09/11	6.1	113.92	1	113.50	113.50	5.1	15,652	0.03%
2023/09/08	5	115.00	2	115.00	116.50	3	15,680	0.02%
2023/09/06	0	119.00	3.1	118.98	118.00	-3.1	15,997	-0.02%
2023/09/05	0	118.00	2	118.00	118.50	-2	16,147	-0.01%
2023/09/01	0	0.00	3	117.83	118.50	-3	16,862	-0.02%
2023/08/31	6	117.75	0.3	118.50	118.00	5.8	17,476	0.03%
2023/08/30	12	119.92	9	119.06	120.00	3	17,535	0.02%
2023/08/29	4	117.88	9.1	118.77	117.50	-5.1	17,833	-0.03%
2023/08/28	17	121.03	26	119.29	119.00	-9	17,724	-0.05%
2023/08/25	6.1	116.25	12.7	116.88	116.50	-6.6	17,796	-0.04%
2023/08/24	0	0.00	4	113.00	113.00	-4	17,728	-0.02%
2023/08/23	0	0.00	6	109.00	109.50	-6	18,049	-0.03%
2023/08/21	0	107.00	3	107.00	108.00	-3	19,229	-0.02%
2023/08/18	2.1	107.00	0	0.00	107.00	2.1	19,427	0.01%
2023/08/17	1	105.50	15	106.07	108.50	-14	19,519	-0.07%
2023/08/16	9.1	107.89	3	108.00	108.00	6.1	19,556	0.03%
2023/08/14	0	109.67	0	0.00	109.50	0	19,710	0.00%
2023/08/10	0.1	109.50	1	110.00	111.00	-0.9	19,915	0.00%
2023/08/09	1	111.00	3	110.50	111.00	-2	19,811	-0.01%
2023/08/08	4	109.00	2	108.50	109.00	2	19,798	0.01%
2023/08/07	0	0.00	1	110.50	111.50	-1	19,717	-0.01%
2023/08/04	6.1	109.34	0	0.00	109.00	6.1	19,801	0.03%
2023/08/02	15.3	110.82	0	0.00	110.50	15.3	19,699	0.08%
2023/08/01	2	113.00	2	114.25	114.00	0	19,380	0.00%
2023/07/31	9	115.33	1.1	114.64	114.50	7.9	19,111	0.04%
2023/07/28	9.1	117.18	14	117.57	117.50	-4.9	18,899	-0.03%
2023/07/26	2	113.25	2.1	114.30	113.50	-0.1	18,668	0.00%
2023/07/25	15.1	114.51	1	114.50	114.50	14.1	18,785	0.08%
2023/07/24	1	110.01	0	0.00	110.50	1	18,701	0.01%
2023/07/21	1.2	110.67	3	111.00	110.50	-1.8	18,835	-0.01%
2023/07/20	1	113.00	1	112.50	113.50	0	18,683	0.00%
2023/07/19	5	114.50	1	115.00	112.50	4	18,677	0.02%
2023/07/18	4	114.50	0	0.00	116.00	4	18,724	0.02%
2023/07/17	4	115.63	1.2	114.63	115.00	2.8	18,515	0.02%
2023/07/14	2.2	113.07	15.3	113.78	115.00	-13.2	18,381	-0.07%
2023/07/13	1	110.50	6	110.67	110.00	-5	18,144	-0.03%
2023/07/12	5.1	108.48	1	109.50	110.00	4.1	18,019	0.02%
2023/07/11	3	109.67	7.1	110.01	109.50	-4.1	17,959	-0.02%
2023/07/10	12.1	109.12	3	111.00	108.00	9.1	18,339	0.05%
2023/07/07	0.1	109.50	6	108.67	109.00	-5.9	18,312	-0.03%
2023/07/06	0.6	109.42	0	108.50	108.50	0.6	18,145	0.00%
2023/07/04	3	111.00	1	110.00	111.00	2	18,034	0.01%
2023/07/03	2.1	109.76	0	0.00	111.00	2.1	17,939	0.01%
2023/06/30	12	110.25	1	110.00	110.50	11	17,928	0.06%
2023/06/29	12.1	122.13	12	122.50	122.50	0	17,541	0.00%
2023/06/28	1	121.50	1	124.00	124.00	0	17,438	0.00%
2023/06/27	5	123.10	0.2	123.00	124.00	4.8	17,249	0.03%
2023/06/26	7	125.07	0	126.00	126.00	7	16,972	0.04%
2023/06/21	6	126.58	0	0.00	126.50	6	16,836	0.04%
2023/06/20	2.2	125.14	2	127.00	126.50	0.2	16,846	0.00%
2023/06/19	5	126.50	1	126.50	126.50	4	16,896	0.02%
2023/06/16	3	124.50	0.1	125.01	125.50	2.9	16,919	0.02%
2023/06/15	2	127.50	3	126.00	126.50	-1	16,850	-0.01%
2023/06/14	3	125.50	1	125.50	124.50	2	16,920	0.01%
2023/06/13	1	128.00	1	126.50	128.00	0	16,782	0.00%
2023/06/12	1	125.00	2.2	125.43	125.50	-1.2	16,636	-0.01%
2023/06/09	2	124.00	8.1	125.13	126.00	-6.1	16,594	-0.04%
2023/06/08	2.1	123.48	6.1	123.50	122.50	-4	16,428	-0.02%
2023/06/07	11.2	125.21	15	125.07	125.00	-3.8	16,287	-0.02%
2023/06/06	13	119.88	5.3	120.66	121.50	7.7	15,681	0.05%
2023/06/05	1	117.00	5	115.50	116.50	-4	15,127	-0.03%
2023/06/02	6.1	115.27	45.1	116.47	116.50	-39	15,003	-0.26%
2023/06/01	1	112.00	1	112.00	112.00	0	14,515	0.00%
2023/05/31	0	0.00	4.1	111.51	111.50	-4.1	14,423	-0.03%
2023/05/30	6	110.92	13	110.96	111.50	-7	13,966	-0.05%
2023/05/29	5	109.60	0	0.00	109.00	5	13,542	0.04%
2023/05/26	10	111.10	9.1	111.00	110.50	0.9	13,374	0.01%
2023/05/25	3	111.50	3	109.50	108.50	0	12,872	0.00%
2023/05/24	1	109.00	1	109.00	108.50	0	12,352	0.00%
2023/05/23	0	0.00	2.1	109.45	110.00	-2.1	12,160	-0.02%
2023/05/22	2	110.00	6.2	109.98	110.00	-4.2	12,093	-0.03%
2023/05/19	0	0.00	1.1	109.00	109.00	-1.1	11,958	-0.01%
2023/05/18	0	0.00	22.4	108.50	109.00	-22.4	11,980	-0.19%
2023/05/17	2	105.50	5	106.10	105.50	-3	11,829	-0.03%
2023/05/16	0	0.00	2	104.50	104.00	-2	11,782	-0.02%
2023/05/12	0	102.50	0	0.00	103.00	0	11,987	0.00%
2023/05/10	4	102.63	1	102.50	102.50	3	12,208	0.02%
2023/05/09	0.1	104.00	0	104.45	104.50	0.1	12,197	0.00%
2023/05/05	0.1	103.50	0	103.50	103.00	0.1	12,641	0.00%
2023/05/04	0	0.00	18	102.61	103.00	-18	12,901	-0.14%
2023/05/03	1	100.02	0	0.00	101.50	1	12,983	0.01%
2023/05/02	3	101.00	0	101.41	100.50	3	13,109	0.02%
2023/04/28	4	100.38	0	101.00	101.00	4	13,310	0.03%
2023/04/27	1	101.00	0	0.00	101.00	1	13,209	0.01%
2023/04/26	18.1	100.03	0	0.00	100.50	18.1	13,108	0.14%
2023/04/25	3	101.50	0	102.00	101.50	3	12,980	0.02%
2023/04/24	0	103.00	1	103.00	102.00	-1	12,955	-0.01%
2023/04/21	7.1	102.65	0	0.00	102.50	7.1	12,978	0.05%
2023/04/20	0	0.00	0	104.00	103.50	0	12,887	0.00%
2023/04/19	13.1	104.46	0	0.00	103.50	13.1	13,041	0.10%
2023/04/18	1.2	105.58	0.3	106.00	105.50	1	13,118	0.01%
2023/04/17	2.2	105.09	0	0.00	106.00	2.2	13,172	0.02%
2023/04/14	0	0.00	1.5	105.83	105.50	-1.5	13,143	-0.01%
2023/04/13	20.2	104.50	0	0.00	103.50	20.2	13,028	0.15%
2023/04/12	4	108.50	3	108.50	109.00	1	12,455	0.01%
2023/04/10	2	108.76	1	108.50	109.00	1	12,183	0.01%
2023/04/07	3	110.50	0	0.00	110.50	3	12,032	0.03%
2023/03/31	7.3	113.71	3	113.00	112.50	4.3	11,951	0.04%
2023/03/30	0	0.00	0	112.00	112.50	0	12,012	0.00%
2023/03/29	0	0.00	2	112.00	111.50	-2	12,149	-0.02%
2023/03/27	0	110.00	1.1	110.91	109.00	-1.1	12,464	-0.01%
2023/03/24	0	0.00	12	110.54	111.00	-12	12,707	-0.09%
2023/03/23	6.1	110.42	3	110.50	110.50	3.1	12,687	0.02%
2023/03/22	4	108.25	3	108.50	109.00	1	12,755	0.01%
2023/03/21	3	107.00	0	0.00	107.00	3	12,828	0.02%
2023/03/17	0	0.00	0	108.00	109.50	0	12,898	0.00%
2023/03/16	0	0.00	4	107.13	108.00	-4	12,787	-0.03%
2023/03/15	1	109.00	0	0.00	108.50	1	12,898	0.01%
2023/03/14	0	0.00	1	110.00	107.00	-1	12,825	-0.01%
2023/03/13	0	0.00	3	108.00	108.50	-3	12,754	-0.02%
2023/03/10	3	106.50	1	107.50	107.00	2	12,780	0.02%
2023/03/09	1	108.00	0	0.00	109.00	1	13,038	0.01%
2023/03/08	0	0.00	1	109.00	109.50	-1	13,156	-0.01%
2023/03/07	0	0.00	1.3	110.62	110.50	-1.3	13,128	-0.01%
2023/03/06	1	109.00	0	0.00	109.00	1	12,988	0.01%
2023/03/03	5	107.90	5	107.60	108.00	0	13,044	0.00%
2023/03/02	2	106.75	11.1	107.18	108.00	-9.1	13,038	-0.07%
2023/02/24	4	106.13	6	107.08	106.00	-2	12,931	-0.02%
2023/02/23	0	0.00	9	103.83	103.50	-9	12,638	-0.07%
2023/02/22	0	0.00	2	103.00	102.50	-2	12,646	-0.02%
2023/02/21	2	102.00	0	0.00	102.50	2	12,659	0.02%
2023/02/20	0	0.00	1	102.00	103.00	-1	12,861	-0.01%
2023/02/17	7	102.36	0	0.00	102.00	7	13,032	0.05%
2023/02/16	0	104.50	1	105.00	104.00	-1	13,163	-0.01%
2023/02/15	0	104.00	5	104.80	104.50	-5	13,391	-0.04%
2023/02/14	1	102.50	0	0.00	104.50	1	13,304	0.01%
2023/02/13	6	103.50	0	0.00	104.00	6	13,322	0.05%
2023/02/10	0	0.00	1	106.00	106.00	-1	13,334	-0.01%
2023/02/09	0	0.00	1	106.00	106.00	-1	13,324	-0.01%
2023/02/08	0	0.00	4.3	105.15	106.00	-4.3	13,162	-0.03%
2023/02/07	2	103.00	0	0.00	103.50	2	13,151	0.02%
2023/02/06	0	0.00	0	104.00	103.50	0	13,121	0.00%
2023/02/03	2	105.50	13	105.38	106.00	-11	13,077	-0.08%
2023/02/02	0	0.00	14	103.21	103.00	-14	12,842	-0.11%
2023/02/01	3	99.83	3	101.01	102.00	0	12,813	0.00%
2023/01/31	1	100.01	0	0.00	100.00	1	12,750	0.01%
2023/01/30	3	104.00	16.5	104.58	105.00	-13.5	12,579	-0.11%
2023/01/17	0	0.00	11	101.50	101.50	-11	12,401	-0.09%
2023/01/16	0	0.00	1	101.00	101.00	-1	12,415	-0.01%
2023/01/13	0	0.00	1	101.00	101.00	-1	12,517	-0.01%
2023/01/11	0	0.00	3	101.33	100.50	-3	12,718	-0.02%
2023/01/10	2	101.00	4	101.12	101.50	-2	12,901	-0.02%
2023/01/09	0	0.00	20	100.40	101.00	-20	12,888	-0.16%
2023/01/06	0	96.50	7	96.57	96.80	-7	12,828	-0.05%
2023/01/05	0	0.00	2	95.70	94.60	-2	12,850	-0.02%
2023/01/04	1	93.70	0	0.00	93.70	1	13,044	0.01%
2022/12/30	0	94.00	0	94.30	93.90	0	13,511	0.00%
2022/12/28	3	93.30	1	93.60	93.50	2	13,925	0.01%
2022/12/27	0	0.00	7	94.44	94.50	-7	14,067	-0.05%
2022/12/23	4	93.82	0	0.00	93.80	4	14,432	0.03%
2022/12/22	5	95.80	0	96.30	97.30	5	14,432	0.03%
2022/12/21	5	95.00	10	94.88	95.30	-5	14,256	-0.04%
2022/12/20	4	93.80	1	94.60	93.50	3	14,044	0.02%
2022/12/19	1	95.10	0	95.50	95.80	1	13,884	0.01%
2022/12/16	5	96.30	1	97.50	96.20	4	13,615	0.03%
2022/12/15	0	0.00	0	98.00	98.20	0	13,317	0.00%
2022/12/14	1	96.90	0	0.00	98.00	1	13,257	0.01%
2022/12/13	2.1	96.36	0.3	97.50	96.30	1.8	13,147	0.01%
2022/12/12	0.2	98.40	0	0.00	98.10	0.2	13,109	0.00%
2022/12/09	1.2	98.76	5.4	99.05	99.50	-4.3	13,263	-0.03%
2022/12/08	7	98.31	0	0.00	97.00	7	13,244	0.05%
2022/12/07	1	99.00	0	98.80	99.00	1	13,433	0.01%
2022/12/06	0	0.00	0.5	100.50	99.70	-0.5	13,437	0.00%
2022/12/05	2	101.50	0	101.25	101.00	2	13,471	0.01%
2022/12/02	6	100.00	0	100.50	101.00	6	13,416	0.04%
2022/12/01	2	100.49	9.4	100.42	101.50	-7.4	13,374	-0.06%
2022/11/30	0	0.00	12	96.50	97.20	-12	13,015	-0.09%
2022/11/29	2	93.70	2	95.00	95.40	0	12,863	0.00%
2022/11/28	1	94.90	0	0.00	94.60	1	12,883	0.01%
2022/11/25	0	96.00	8	96.35	96.10	-8	12,960	-0.06%
2022/11/24	0	0.00	5	95.60	96.40	-5	13,003	-0.04%
2022/11/23	3	95.70	6.3	95.81	95.80	-3.3	13,018	-0.03%
2022/11/22	0	0.00	0.3	94.38	94.80	-0.3	13,042	0.00%
2022/11/21	5	95.50	0	0.00	94.20	5	13,028	0.04%
2022/11/18	0.1	94.00	7	94.44	94.90	-6.9	12,980	-0.05%
2022/11/17	3	93.09	1.3	92.94	93.50	1.8	12,879	0.01%
2022/11/16	0	0.00	5	93.62	93.60	-5	12,883	-0.04%
2022/11/15	0	0.00	1	92.90	92.80	-1	12,673	-0.01%
2022/11/14	4	91.53	12	91.58	91.70	-8	12,462	-0.06%
2022/11/11	2	90.40	11	90.78	90.40	-9	12,306	-0.07%
2022/11/10	3	86.20	0	86.00	86.50	3	11,996	0.02%
2022/11/09	0	0.00	5	86.28	86.80	-5	11,953	-0.04%
2022/11/08	3	84.30	1	85.00	84.40	2	11,841	0.02%
2022/11/07	3	83.23	9	83.34	84.50	-6	11,759	-0.05%
2022/11/04	3	80.00	3	80.23	80.50	0	11,594	0.00%
2022/11/03	3	78.90	3	79.03	79.50	0	11,611	0.00%
2022/11/02	0	0.00	1	80.00	80.00	-1	11,553	-0.01%
2022/11/01	0	80.30	2	79.70	80.00	-2	11,502	-0.02%
2022/10/31	1	79.30	6	80.02	80.40	-5	11,489	-0.04%
2022/10/28	10	79.71	8	79.79	80.70	2	11,502	0.02%
2022/10/27	3	78.43	5	78.14	78.70	-2	11,368	-0.02%
2022/10/26	5	77.70	5	77.10	76.90	0	11,325	0.00%
2022/10/25	2	76.40	17	76.68	77.30	-15	11,279	-0.13%
2022/10/24	0	0.00	6	77.72	77.70	-6	11,351	-0.05%
2022/10/21	9	76.52	21	76.60	76.30	-12	11,514	-0.10%
2022/10/20	11	75.86	2	74.90	76.00	9	11,462	0.08%
2022/10/19	1	75.30	2	75.00	74.90	-1	11,252	-0.01%
2022/10/18	15	76.01	12.5	75.94	76.10	2.5	11,146	0.02%
2022/10/17	0	0.00	20	74.90	76.20	-20	10,953	-0.18%
2022/10/14	33	75.61	0	0.00	75.80	33	10,940	0.30%
2022/10/13	5	73.16	6	71.90	72.40	-1	10,874	-0.01%
2022/10/12	4.1	73.41	12	73.47	73.20	-7.9	10,751	-0.07%
2022/10/11	13	75.75	7	76.53	74.60	6	10,625	0.06%
2022/10/07	3	81.73	0	0.00	82.00	3	10,314	0.03%
2022/10/06	2	82.70	3	82.80	82.80	-1	10,368	-0.01%
2022/10/05	21	82.67	2	81.80	81.90	19	10,322	0.18%
2022/10/04	2	79.60	6	78.73	79.80	-4	10,094	-0.04%
2022/10/03	9	77.71	0	0.00	77.10	9	9,975	0.09%
2022/09/30	1	79.70	0	0.00	80.10	1	9,872	0.01%
2022/09/29	13	79.00	1	80.30	78.90	12	9,890	0.12%
2022/09/28	2	78.75	4	79.70	78.20	-2	9,893	-0.02%
2022/09/27	2	81.10	0	0.00	81.10	2	9,896	0.02%
2022/09/26	54	82.00	52	82.97	81.30	2	10,077	0.02%
2022/09/23	9	84.33	5	84.00	84.00	4	10,147	0.04%
2022/09/22	5	84.46	26	84.70	84.60	-21	10,734	-0.20%
2022/09/21	8	85.23	12	84.98	84.90	-4	11,653	-0.03%
2022/09/20	8	84.74	29	84.93	85.40	-21	12,079	-0.17%
2022/09/19	14.5	84.54	20	84.54	84.30	-5.5	12,196	-0.05%
2022/09/16	19	83.92	2	83.70	83.60	17	12,597	0.13%
2022/09/15	6.2	82.60	8	83.43	83.20	-1.8	12,424	-0.01%
2022/09/14	34.1	82.72	1	82.50	82.70	33.1	12,447	0.27%
2022/09/13	10	85.39	6	85.88	85.90	4	12,225	0.03%
2022/09/12	1	83.00	0	83.40	83.00	1	12,106	0.01%
2022/09/08	1	81.80	2	81.90	82.10	-1	12,276	-0.01%
2022/09/07	0	0.00	2	79.80	80.20	-2	12,305	-0.02%
2022/09/06	0	0.00	0.1	82.60	82.40	-0.1	12,391	0.00%
2022/09/01	6.1	83.51	0	0.00	83.90	6.1	12,719	0.05%
2022/08/31	1	84.30	2	85.45	85.40	-1	12,727	-0.01%
2022/08/30	0	0.00	2	84.90	84.60	-2	12,730	-0.02%
2022/08/29	5	84.26	0	0.00	84.40	5	12,770	0.04%
2022/08/26	2	87.80	0	0.00	87.50	2	12,778	0.02%
2022/08/25	1	86.60	1	86.60	86.40	0	12,839	0.00%
2022/08/24	2	86.00	0	0.00	86.20	2	12,916	0.02%
2022/08/22	0.1	88.80	0	0.00	88.70	0.1	13,371	0.00%
2022/08/19	0	89.50	0	0.00	90.00	0	13,551	0.00%
2022/08/18	1	89.20	0	0.00	89.40	1	13,609	0.01%
2022/08/17	1	90.40	0	90.50	90.60	1	13,673	0.01%
2022/08/16	0	0.00	2	90.60	90.70	-2	13,698	-0.01%
2022/08/15	5	90.50	0	0.00	90.50	5	13,727	0.04%
2022/08/12	5	89.50	0	0.00	89.50	5	13,715	0.04%
2022/08/11	0	0.00	4.1	89.30	89.50	-4.1	13,766	-0.03%
2022/08/10	4	86.35	0	0.00	87.00	4	13,914	0.03%
2022/08/09	2	87.35	0	0.00	87.70	2	13,984	0.01%
2022/08/08	0	0.00	0.1	87.90	87.90	-0.1	13,975	0.00%
2022/08/05	1	87.80	1	88.20	88.20	0	14,041	0.00%
2022/08/04	0	0.00	4	87.28	87.40	-4	14,097	-0.03%
2022/08/03	1	84.50	3	85.37	86.00	-2	13,964	-0.01%
2022/08/02	2	84.40	1	85.50	84.50	1	13,932	0.01%
2022/08/01	3	85.50	0.5	85.90	86.30	2.5	13,970	0.02%
2022/07/29	2.7	86.57	2	86.40	86.40	0.7	14,016	0.00%
2022/07/28	3	87.13	8	86.69	87.80	-5	13,911	-0.04%
2022/07/27	2	82.90	1	84.50	85.10	1	13,666	0.01%
2022/07/26	0	0.00	1	84.20	83.70	-1	13,671	-0.01%
2022/07/22	0.5	85.50	0	0.00	85.20	0.5	14,182	0.00%
2022/07/21	1	84.90	2	84.75	85.70	-1	14,258	-0.01%
2022/07/20	2.5	83.45	2	84.20	83.40	0.5	14,176	0.00%
2022/07/19	0	0.00	7	81.83	82.60	-7	14,260	-0.05%
2022/07/18	1	79.20	1	81.50	81.10	0	14,201	0.00%
2022/07/15	1	78.50	1	79.30	79.20	0	14,075	0.00%
2022/07/14	0	0.00	7	77.10	78.40	-7	14,036	-0.05%
2022/07/13	1	76.30	4	76.25	76.20	-3	13,926	-0.02%
2022/07/12	2	74.50	1	73.70	73.80	1	13,843	0.01%
2022/07/11	0	0.00	2	75.70	75.80	-2	13,808	-0.01%
2022/07/07	1.1	72.31	2	74.70	74.60	-1	13,807	-0.01%
2022/07/06	0	73.60	0	0.00	73.10	0	13,831	0.00%
2022/07/05	1	74.50	1	74.00	74.80	0	13,870	0.00%
2022/07/04	10.1	74.00	2	73.40	74.00	8.1	13,839	0.06%
2022/07/01	4	75.15	2	75.15	74.50	2	13,771	0.01%
2022/06/30	15	76.32	2	76.00	76.40	13	13,699	0.10%
2022/06/29	15	80.22	2	79.50	79.10	13	13,172	0.10%
2022/06/28	12	91.21	2	91.10	91.00	10	12,232	0.08%
2022/06/27	5.8	94.14	13	94.03	94.30	-7.3	11,853	-0.06%
2022/06/24	33.1	93.78	10	92.00	92.00	23.1	11,676	0.20%
2022/06/23	4.1	95.57	0	0.00	95.40	4.1	11,268	0.04%
2022/06/22	1	96.50	0	0.00	96.40	1	11,263	0.01%
2022/06/21	0	0.00	2	98.65	99.40	-2	11,265	-0.02%
2022/06/20	3	97.13	2	97.20	96.20	1	11,277	0.01%
2022/06/17	1	97.50	0	0.00	97.50	1	11,262	0.01%
2022/06/15	2	100.25	0	0.00	100.00	2	11,149	0.02%
2022/06/14	5	100.50	0	0.00	102.00	5	11,273	0.04%
2022/06/13	3	102.50	5	102.50	102.00	-2	11,265	-0.02%
2022/06/10	0	0.00	1	104.00	105.00	-1	11,236	-0.01%
2022/06/08	2	104.00	2	104.00	104.00	0	11,321	0.00%
2022/06/07	0	0.00	0.2	102.50	102.50	-0.2	11,290	0.00%
2022/06/06	2	104.50	0	0.00	104.50	2	11,303	0.02%
2022/06/01	0.2	103.00	0	0.00	103.00	0.2	11,869	0.00%
2022/05/31	0	0.00	1	104.50	104.50	-1	11,862	-0.01%
2022/05/30	0.2	102.50	4	102.50	103.00	-3.8	11,566	-0.03%
2022/05/27	11	99.18	14	100.07	101.00	-3	11,498	-0.03%
2022/05/26	0	0.00	3	99.07	98.60	-3	11,509	-0.03%
2022/05/25	2	98.20	6.3	97.63	98.20	-4.3	11,666	-0.04%
2022/05/24	1	97.00	4	97.43	96.60	-3	11,910	-0.03%
2022/05/23	4	98.25	3	98.13	97.50	1	11,988	0.01%
2022/05/20	0	0.00	0.1	97.10	97.50	-0.1	12,136	0.00%
2022/05/19	0	0.00	1.1	95.99	95.70	-1.1	12,182	-0.01%
2022/05/18	4	97.73	3	98.40	96.90	1	12,207	0.01%
2022/05/17	5	96.40	9.5	96.94	97.30	-4.5	12,138	-0.04%
2022/05/16	0	0.00	0.5	95.40	94.70	-0.5	12,175	0.00%
2022/05/12	2.1	94.02	0	0.00	93.00	2.1	12,346	0.02%
2022/05/11	0	0.00	0.1	95.60	96.20	-0.1	12,730	0.00%
2022/05/10	2	92.60	4	94.55	95.40	-2	12,921	-0.02%
2022/05/09	3.1	94.04	0	0.00	94.10	3.1	13,080	0.02%
2022/05/06	2	95.90	1	96.00	95.90	1	13,159	0.01%
2022/05/05	3	98.43	7	98.27	98.60	-4	13,331	-0.03%
2022/05/03	1	95.50	0	0.00	95.90	1	13,662	0.01%
2022/04/29	1	96.00	3	97.83	95.60	-2	13,727	-0.01%
2022/04/28	1.5	92.40	3	94.13	93.00	-1.5	13,695	-0.01%
2022/04/27	4	92.00	0	0.00	91.80	4	13,571	0.03%
2022/04/26	3	95.30	0	0.00	95.00	3	13,548	0.02%
2022/04/25	7.1	95.42	0	0.00	94.60	7.1	13,653	0.05%
2022/04/22	0	0.00	1	98.80	99.10	-1	13,599	-0.01%
2022/04/21	0	0.00	10	99.10	99.50	-10	13,720	-0.07%
2022/04/20	1	98.40	1	98.80	99.20	0	13,788	0.00%
2022/04/19	1	98.50	0	0.00	98.10	1	13,782	0.01%
2022/04/15	3.3	97.70	2	97.90	97.90	1.3	13,944	0.01%
2022/04/14	1	100.00	13	99.92	99.50	-12	14,094	-0.09%
2022/04/13	0	0.00	1.5	98.30	99.10	-1.5	14,270	-0.01%
2022/04/12	8	97.00	0	0.00	96.60	8	14,668	0.05%
2022/04/11	12	98.26	0	100.00	97.90	12	14,632	0.08%
2022/04/08	1	100.00	0	0.00	100.50	1	14,559	0.01%
2022/04/07	10	100.38	0	0.00	99.80	10	14,505	0.07%
2022/04/06	4	101.63	0	0.00	102.00	4	14,349	0.03%
2022/04/01	2	102.00	1	102.00	103.50	1	14,227	0.01%
2022/03/30	0	104.50	0	0.00	104.50	0	14,225	0.00%
2022/03/28	0.1	103.50	0	0.00	103.50	0.1	14,175	0.00%
2022/03/25	10	105.00	1	105.00	104.50	9	14,066	0.06%
2022/03/24	0	0.00	0.1	104.50	105.00	-0.1	14,034	0.00%
2022/03/23	0	0.00	2	105.50	105.50	-2	14,096	-0.01%
2022/03/22	0	0.00	2	104.50	104.50	-2	14,181	-0.01%
2022/03/21	0	105.50	4	105.13	105.00	-4	14,207	-0.03%
2022/03/18	0	0.00	1	104.98	104.50	-1	14,268	-0.01%
2022/03/17	0	0.00	7	103.00	103.50	-7	14,151	-0.05%
2022/03/14	1	101.50	1	102.00	102.00	0	14,255	0.00%
2022/03/11	0	0.00	4	101.00	100.50	-4	14,304	-0.03%
2022/03/10	0	100.50	0	0.00	100.50	0	14,319	0.00%
2022/03/09	0	0.00	11.3	98.20	98.20	-11.3	14,509	-0.08%
2022/03/08	2.1	96.07	1	97.10	96.10	1.1	14,624	0.01%
2022/03/07	13.1	97.26	2	97.20	97.60	11.1	14,485	0.08%
2022/03/04	1.2	102.00	0.2	102.00	102.00	1	14,210	0.01%
2022/03/03	0	0.00	3	102.83	103.50	-3	14,243	-0.02%
2022/03/02	0	0.00	0	102.50	102.50	0	14,184	0.00%
2022/03/01	0	0.00	15.1	102.80	103.00	-15.1	14,258	-0.11%
2022/02/25	5	99.60	0	99.90	99.30	5	14,182	0.04%
2022/02/24	6	100.07	13	100.04	99.70	-7	14,038	-0.05%
2022/02/23	6	102.00	0	0.00	102.00	6	13,833	0.04%
2022/02/22	2	103.12	0	0.00	103.00	2	13,803	0.01%
2022/02/21	0	0.00	1	104.99	105.00	-1	13,711	-0.01%
2022/02/18	1	103.00	3	103.50	104.00	-2	13,711	-0.01%
2022/02/17	1	104.00	11.5	103.91	104.00	-10.5	13,713	-0.08%
2022/02/16	2	102.00	7.5	102.97	102.50	-5.5	13,674	-0.04%
2022/02/15	7	100.50	0	0.00	100.00	7	13,729	0.05%
2022/02/14	11	100.04	0	0.00	100.00	11	13,870	0.08%
2022/02/11	12	104.25	0	0.00	103.00	12	13,832	0.09%
2022/02/10	1	103.00	3	103.50	103.50	-2	13,727	-0.01%
2022/02/09	2	101.00	7.2	101.99	102.00	-5.2	13,909	-0.04%
2022/02/08	2	99.95	0.1	101.00	100.00	1.9	13,748	0.01%
2022/02/07	2	99.35	12	101.94	100.00	-10	13,608	-0.07%
2022/01/26	11.1	99.09	1	99.00	98.80	10.1	13,419	0.07%
2022/01/25	18	99.22	3	99.10	100.00	15	13,366	0.11%
2022/01/24	2	101.25	6.1	101.76	101.50	-4.1	13,229	-0.03%
2022/01/21	12	102.33	3	101.50	101.50	9	13,561	0.07%
2022/01/20	0	0.00	1	105.50	105.50	-1	13,452	-0.01%
2022/01/19	9	105.17	0	0.00	105.00	9	13,454	0.07%
2022/01/18	2	108.00	31	108.16	107.50	-29	13,380	-0.22%
2022/01/17	1	106.50	8	107.25	108.00	-7	13,341	-0.05%
2022/01/14	1	105.00	5.3	105.02	105.50	-4.3	13,327	-0.03%
2022/01/13	7.4	105.72	1	106.50	105.00	6.4	13,351	0.05%
2022/01/12	5	107.00	3	107.00	107.00	2	13,438	0.01%
2022/01/11	3.2	106.69	5	107.00	106.50	-1.8	13,574	-0.01%
2022/01/10	2	105.51	0	0.00	106.00	2	13,619	0.01%
2022/01/07	3	106.99	1	106.50	106.50	2	13,860	0.01%
2022/01/06	2	108.25	5	108.50	108.50	-3	13,910	-0.02%
2022/01/05	0	0.00	22.3	109.02	111.00	-22.3	13,981	-0.16%
2022/01/04	5	106.50	18	106.94	107.00	-13	14,061	-0.09%
2022/01/03	3	107.50	1	106.50	105.50	2	14,368	0.01%
2021/12/30	5	106.50	2	106.50	106.50	3	14,588	0.02%
2021/12/29	2	106.75	0	0.00	106.00	2	14,793	0.01%
2021/12/28	7	106.00	12	105.71	105.50	-5	15,223	-0.03%
2021/12/27	0	0.00	4	104.63	105.00	-4	15,491	-0.03%
2021/12/24	3	105.00	7	105.43	105.00	-4	15,556	-0.03%
2021/12/23	1	105.00	7	104.79	103.50	-6	15,660	-0.04%
2021/12/22	1	103.00	3	103.00	103.00	-2	15,928	-0.01%
2021/12/21	0	0.00	1	103.00	102.00	-1	16,201	-0.01%
2021/12/20	3	102.17	2	101.00	101.50	1	16,269	0.01%
2021/12/17	13	102.31	2	102.50	102.00	11	16,274	0.07%
2021/12/16	1	101.50	5	103.00	103.50	-4	16,197	-0.02%
2021/12/15	3	102.17	1.3	101.62	101.50	1.7	16,320	0.01%
2021/12/14	7	101.93	2	102.00	102.00	5	16,569	0.03%
2021/12/13	6	103.75	0	0.00	102.50	6	16,521	0.04%
2021/12/10	12.1	104.09	1	103.00	103.00	11.1	16,486	0.07%
2021/12/09	8	104.50	0	0.00	104.50	8	16,356	0.05%
2021/12/08	1	107.00	23	107.52	107.00	-22	16,131	-0.14%
2021/12/07	25	104.98	0	0.00	104.00	25	16,069	0.16%
2021/12/06	3	106.51	0	0.00	106.00	3	15,944	0.02%
2021/12/03	6	109.58	34.5	107.49	109.00	-28.5	15,909	-0.18%
2021/12/02	1.5	105.65	2	105.00	105.00	-0.5	15,758	0.00%
2021/11/30	0	0.00	1	103.00	102.00	-1	15,699	-0.01%
2021/11/29	3.1	100.73	1.6	101.00	101.00	1.5	15,545	0.01%
2021/11/26	5.8	102.54	9	102.00	101.50	-3.2	15,503	-0.02%
2021/11/25	0.3	102.50	5	102.70	104.00	-4.8	15,535	-0.03%
2021/11/24	3	103.50	0	0.00	103.00	3	15,507	0.02%
2021/11/22	0	0.00	11	107.00	106.50	-11	15,421	-0.07%
2021/11/19	10	106.50	1	106.50	106.00	9	15,327	0.06%
2021/11/18	6	106.00	5	106.00	106.00	1	15,281	0.01%
2021/11/17	7.4	105.69	1	106.00	106.50	6.4	15,311	0.04%
2021/11/16	7	105.50	1	105.50	105.50	6	15,353	0.04%
2021/11/15	9	104.89	5	105.00	105.50	4	15,407	0.03%
2021/11/12	2	102.00	15	103.83	104.00	-13	15,418	-0.08%
2021/11/11	13.2	101.64	2	102.00	102.50	11.2	15,390	0.07%
2021/11/10	20	103.33	16	103.06	104.00	4	15,331	0.03%
2021/11/09	13	105.85	3	106.00	105.00	10	15,379	0.07%
2021/11/08	12	104.13	24	104.63	105.50	-12	15,065	-0.08%
2021/11/05	5	98.48	0	0.00	99.70	5	14,812	0.03%
2021/11/04	3	98.87	0.1	98.80	98.10	2.9	14,838	0.02%
2021/11/03	0	0.00	10	97.80	98.30	-10	14,890	-0.07%
2021/11/01	13	99.04	1.5	98.37	98.20	11.6	15,058	0.08%
2021/10/29	14.1	100.86	2	100.50	99.80	12.1	15,088	0.08%
2021/10/28	30.2	99.76	22	99.71	99.80	8.2	14,769	0.06%
2021/10/27	33.2	97.64	0	97.30	97.20	33.2	14,813	0.22%
2021/10/26	0	0.00	11	98.01	98.00	-11	15,457	-0.07%
2021/10/25	3	96.13	3	96.73	96.40	0	15,412	0.00%
2021/10/22	1	95.40	2	95.10	96.00	-1	15,400	-0.01%
2021/10/21	14.5	96.82	1	96.00	95.90	13.5	15,286	0.09%
2021/10/20	4	98.10	10	98.40	97.70	-6	15,171	-0.04%
2021/10/19	11	95.64	13	97.15	98.40	-2	15,081	-0.01%
2021/10/18	9	94.92	12	95.99	94.60	-3	15,030	-0.02%
2021/10/15	3	95.90	3	96.27	96.20	0	15,075	0.00%
2021/10/14	2	93.44	10.3	93.41	93.60	-8.2	14,906	-0.06%
2021/10/13	17	92.69	0.5	95.00	92.40	16.5	14,820	0.11%
2021/10/12	5.1	93.91	10.5	94.01	93.50	-5.4	14,731	-0.04%
2021/10/08	19	97.88	10.5	97.75	96.20	8.5	14,563	0.06%
2021/10/07	3	100.51	2	101.50	101.00	1	14,200	0.01%
2021/10/06	5	100.16	0	0.00	100.00	5	14,086	0.04%
2021/10/05	9.3	100.62	10	100.50	100.50	-0.7	13,924	-0.01%
2021/10/04	1.1	102.62	4	103.25	103.50	-2.9	13,544	-0.02%
2021/10/01	0	0.00	10	106.50	108.00	-10	13,320	-0.08%
2021/09/30	3.8	108.30	2.3	108.46	109.00	1.5	13,249	0.01%
2021/09/29	6.2	106.60	0.1	107.00	106.00	6.1	13,056	0.05%
2021/09/28	17	112.65	0	0.00	112.50	17	12,775	0.13%
2021/09/27	11	115.00	2	115.50	115.50	9	12,519	0.07%
2021/09/24	2	116.50	1	117.50	117.50	1	12,451	0.01%
2021/09/23	20	117.25	0	0.00	116.50	20	12,536	0.16%
2021/09/22	5	114.20	0	0.00	116.00	5	12,619	0.04%
2021/09/17	5	118.90	2	119.25	118.00	3	12,583	0.02%
2021/09/16	1	123.50	9	122.00	121.50	-8	12,353	-0.06%
2021/09/15	1.5	124.42	0	0.00	124.00	1.5	12,299	0.01%
2021/09/14	0.3	125.00	1	124.50	124.50	-0.8	12,349	-0.01%
2021/09/13	2	125.00	5	125.00	124.00	-3	12,395	-0.02%
2021/09/10	2	124.25	4.8	125.22	128.00	-2.8	12,477	-0.02%
2021/09/09	1	123.00	0	0.00	122.00	1	12,421	0.01%
2021/09/08	1	118.00	1.3	118.50	119.50	-0.3	12,447	0.00%
2021/09/07	10	122.85	0.2	122.00	121.50	9.8	12,404	0.08%
2021/09/06	5	125.10	13	125.19	124.50	-8	12,357	-0.06%
2021/09/03	2	127.75	10.1	128.10	128.50	-8.1	12,569	-0.06%
2021/09/02	0	0.00	3	126.67	125.50	-3	12,521	-0.02%
2021/09/01	2.1	126.26	0	0.00	126.50	2.1	12,503	0.02%
2021/08/31	1	124.00	2	126.75	128.50	-1	12,524	-0.01%
2021/08/30	1	129.50	1	128.00	129.00	0	12,664	0.00%
2021/08/27	0.2	125.95	2	126.00	127.00	-1.8	12,574	-0.01%
2021/08/26	0	0.00	1	123.00	123.50	-1	12,541	-0.01%
2021/08/25	0	0.00	1	122.50	122.50	-1	12,618	-0.01%
2021/08/24	0	0.00	1	119.51	120.00	-1	12,670	-0.01%
2021/08/23	1	122.00	3	120.83	121.00	-2	12,772	-0.02%
2021/08/19	8	116.31	0.3	116.00	115.50	7.7	12,963	0.06%
2021/08/18	1	116.50	1.2	117.43	119.00	-0.2	13,026	0.00%
2021/08/17	3.1	119.58	0	0.00	117.00	3.1	13,114	0.02%
2021/08/16	3	122.00	1	121.50	122.00	2	12,975	0.02%
2021/08/13	4	123.88	1	123.50	120.00	3	13,105	0.02%
2021/08/12	6	125.67	10	125.20	125.50	-4	13,011	-0.03%
2021/08/11	6	127.33	3	127.33	127.00	3	13,044	0.02%
2021/08/10	2	128.00	2	127.00	126.50	0	13,131	0.00%
2021/08/09	3	128.83	4	128.38	128.00	-1	13,380	-0.01%
2021/08/06	1	131.50	2.2	130.55	129.00	-1.2	13,718	-0.01%
2021/08/05	3	131.83	2.4	131.03	132.00	0.6	13,958	0.00%
2021/08/04	6	130.25	25	128.04	131.00	-19	14,360	-0.13%
2021/08/03	2.2	124.41	3	124.83	127.00	-0.8	14,475	-0.01%
2021/08/02	28	124.00	9.1	124.56	125.50	18.9	14,467	0.13%
2021/07/30	1	121.00	29	122.48	122.50	-28	14,405	-0.19%
2021/07/29	0	0.00	1.3	115.00	115.00	-1.3	13,902	-0.01%
2021/07/28	3.2	111.55	1	112.00	112.50	2.2	14,116	0.02%
2021/07/27	4	115.25	1	115.00	115.00	3	14,374	0.02%
2021/07/26	0.1	115.50	24	115.00	115.00	-23.9	14,731	-0.16%
2021/07/23	1	115.00	0	0.00	115.00	1	15,164	0.01%
2021/07/22	1	117.00	1	120.00	117.50	0	15,636	0.00%
2021/07/21	1	120.00	8.2	119.18	119.50	-7.2	15,887	-0.05%
2021/07/20	0	0.00	1	118.00	118.00	-1	16,329	-0.01%
2021/07/16	3	116.00	1	116.00	116.50	2	16,454	0.01%
2021/07/15	2.2	118.09	17.7	118.13	120.00	-15.5	16,379	-0.09%
2021/07/14	0	0.00	0.1	115.00	114.50	-0.1	16,098	0.00%
2021/07/13	1	115.50	12	116.79	115.50	-11	16,076	-0.07%
2021/07/12	10	112.00	4	112.13	112.50	6	16,135	0.04%
2021/07/09	1.7	111.71	0	0.00	111.00	1.7	16,200	0.01%
2021/07/08	0	0.00	0.1	112.50	112.00	-0.1	16,373	0.00%
2021/07/07	0	0.00	11	114.95	114.50	-11	16,499	-0.07%
2021/07/05	2	113.00	21.1	113.05	114.00	-19.1	17,135	-0.11%
2021/07/02	10	111.50	0.1	112.00	112.00	10	17,210	0.06%
2021/07/01	10	111.50	1	112.00	111.00	9	17,383	0.05%
2021/06/30	2	111.25	21.1	111.50	112.00	-19.1	17,625	-0.11%
2021/06/29	21	110.07	0	0.00	113.00	21	17,685	0.12%
2021/06/28	3	112.33	0.2	113.00	112.50	2.8	17,702	0.02%
2021/06/25	0	0.00	1.1	117.40	117.50	-1.1	17,800	-0.01%
2021/06/23	0	0.00	11	115.50	116.00	-11	18,121	-0.06%
2021/06/22	1	112.50	0	112.98	113.00	1	18,176	0.01%
2021/06/21	14	113.43	2	112.25	113.00	12	18,272	0.07%
2021/06/18	1	117.03	14	118.00	116.50	-13	18,445	-0.07%
2021/06/17	11	115.09	1	116.00	118.00	10	18,570	0.05%
2021/06/16	7	116.00	0	0.00	115.50	7	18,872	0.04%
2021/06/15	3	117.83	16	117.50	118.00	-13	19,182	-0.07%
2021/06/11	2	118.50	8.3	119.11	118.50	-6.3	19,357	-0.03%
2021/06/10	1	115.00	1	116.50	116.50	0	19,309	0.00%
2021/06/09	8	113.88	2.4	115.12	114.00	5.6	19,532	0.03%
2021/06/08	31	116.18	22	115.66	115.50	9	19,798	0.05%
2021/06/07	0	0.00	18.4	113.67	115.50	-18.4	19,994	-0.09%
2021/06/04	2	110.75	1	110.50	111.00	1	19,968	0.01%
2021/06/03	1	111.50	2	112.00	112.00	-1	20,393	0.00%
2021/06/02	6	110.92	18	109.78	111.00	-12	20,500	-0.06%
2021/06/01	2	113.00	6.2	113.16	113.00	-4.2	20,846	-0.02%
2021/05/31	4	111.37	17.2	110.40	111.50	-13.2	21,169	-0.06%
2021/05/28	1.2	109.67	13	110.77	110.50	-11.8	21,319	-0.06%
2021/05/27	2	106.00	6	106.50	109.00	-4	21,519	-0.02%
2021/05/26	30	108.93	15	107.97	107.50	15	21,733	0.07%
2021/05/25	7	107.93	4	108.62	108.50	3	21,844	0.01%
2021/05/24	1	105.50	1	105.50	106.50	0	22,003	0.00%
2021/05/21	13	105.73	7	105.86	105.50	6	22,453	0.03%
2021/05/20	3	106.17	6	105.50	106.50	-3	22,841	-0.01%
2021/05/19	2	106.00	3	105.67	105.50	-1	23,478	0.00%
2021/05/18	19	104.42	31	104.85	106.50	-12	24,781	-0.05%
2021/05/17	5.5	102.64	21	101.93	103.00	-15.5	24,950	-0.06%
2021/05/14	18	104.36	28.7	103.93	105.00	-10.7	26,053	-0.04%
2021/05/13	11.1	97.77	10	98.64	100.00	1.1	25,966	0.00%
2021/05/12	26	97.76	21	96.10	97.00	5	25,924	0.02%
2021/05/11	16.2	107.02	5.5	105.00	103.50	10.6	25,978	0.04%
2021/05/10	17.1	112.06	4	110.13	110.00	13.1	26,092	0.05%
2021/05/07	0.2	112.45	17	110.94	113.00	-16.8	26,508	-0.06%
2021/05/06	9	107.22	10.1	108.99	107.50	-1.1	26,802	0.00%
2021/05/05	12.4	108.76	1	108.94	106.50	11.4	26,960	0.04%
2021/05/04	10.5	110.14	4.1	109.74	111.50	6.4	27,386	0.02%
2021/05/03	16.8	115.12	11.7	115.13	112.50	5.1	27,629	0.02%
2021/04/29	12	120.25	400.7	118.47	118.00	-388.7	27,659	-1.41%	大賣/鉅額交易
2021/04/28	39	121.42	32.6	120.72	123.00	6.4	27,595	0.02%
2021/04/27	77	117.95	24.2	118.45	118.00	52.8	27,845	0.19%
2021/04/26	12	115.58	38.8	115.03	118.00	-26.8	28,423	-0.09%
2021/04/23	320.4	110.33	2	110.50	111.00	318.4	28,473	1.12%	大買/鉅額交易
2021/04/22	13.5	109.71	15	110.03	108.00	-1.5	28,964	-0.01%
2021/04/21	7	110.43	1	110.50	110.00	6	29,456	0.02%
2021/04/20	2	112.50	4	112.13	113.00	-2	30,225	-0.01%
2021/04/19	1	111.98	6	112.67	111.50	-5	31,196	-0.02%
2021/04/16	8	112.31	6.2	112.35	113.00	1.8	31,585	0.01%
2021/04/15	2	108.00	154	108.01	109.00	-152	31,907	-0.48%	大賣/鉅額交易
2021/04/14	7.2	109.94	5.1	111.09	110.00	2.2	32,258	0.01%
2021/04/13	52.5	112.99	8.4	112.70	112.50	44.2	33,038	0.13%
2021/04/12	8	113.88	14.1	114.46	112.50	-6.1	33,479	-0.02%
2021/04/09	7.5	112.47	10.5	111.86	112.00	-3	33,577	-0.01%
2021/04/08	105.1	111.00	3	111.17	111.50	102.1	33,482	0.31%	大買/鉅額交易
2021/04/07	13	111.08	2.2	110.98	111.50	10.9	33,511	0.03%
2021/04/06	10	110.45	18.1	111.08	111.50	-8.1	33,630	-0.02%
2021/04/01	7.2	107.71	5	107.80	107.50	2.2	33,613	0.01%
2021/03/31	32	109.75	0.2	108.00	107.50	31.8	33,924	0.09%
2021/03/30	9	109.89	28.4	110.24	111.00	-19.4	34,424	-0.06%
2021/03/29	4	109.25	227.6	108.53	109.00	-223.6	34,350	-0.65%	大賣/鉅額交易
2021/03/26	202	106.75	1	107.00	107.00	201	34,367	0.58%	大買/鉅額交易
2021/03/25	3	105.67	5	105.20	106.00	-2	34,338	-0.01%
2021/03/24	5	106.20	4	106.38	107.00	1	34,381	0.00%
2021/03/23	4	108.75	7	107.93	108.00	-3	34,536	-0.01%
2021/03/22	6	107.08	48.4	107.82	108.00	-42.4	34,448	-0.12%
2021/03/19	6.2	105.81	11.6	106.14	108.00	-5.4	34,461	-0.02%
2021/03/18	2	106.50	27.3	106.02	106.50	-25.3	34,326	-0.07%
2021/03/17	2.1	103.02	4	103.50	103.00	-1.9	34,419	-0.01%
2021/03/16	4	103.13	2	103.50	104.00	2	34,648	0.01%
2021/03/15	27	102.24	1.2	102.67	102.50	25.8	34,624	0.07%
2021/03/12	8.2	104.81	3.5	104.67	105.00	4.7	34,457	0.01%
2021/03/11	11.1	103.19	44	104.25	105.00	-32.9	34,635	-0.10%
2021/03/10	4.1	102.00	2	102.25	101.00	2.1	34,705	0.01%
2021/03/09	8.2	99.61	3.7	100.01	101.00	4.5	34,756	0.01%
2021/03/08	5	102.50	4	102.50	102.50	1	34,625	0.00%
2021/03/05	6	101.83	4	101.75	102.00	2	34,784	0.01%
2021/03/04	52.6	103.86	7	103.07	103.00	45.6	35,437	0.13%
2021/03/03	3	104.83	4.1	106.27	107.00	-1.1	35,207	0.00%
2021/03/02	5	107.00	1.2	105.54	106.00	3.8	35,039	0.01%
2021/02/26	15.6	104.35	8.3	104.26	103.50	7.3	34,835	0.02%
2021/02/25	7.2	106.81	2	107.25	107.50	5.2	34,544	0.02%
2021/02/24	59.4	107.20	36	105.99	106.00	23.4	34,504	0.07%
2021/02/23	15.1	108.83	23.2	109.43	110.00	-8.2	34,280	-0.02%
2021/02/22	14.3	111.57	11	111.32	112.00	3.3	33,881	0.01%
2021/02/19	21	112.83	10.6	112.78	113.50	10.4	33,474	0.03%
2021/02/18	21.1	117.26	107	116.52	117.50	-85.9	32,992	-0.26%	大賣/
2021/02/17	0	0.00	12	116.00	116.00	-12	31,771	-0.04%
2021/02/05	23.7	103.78	70.4	104.96	105.50	-46.7	31,522	-0.15%
2021/02/04	1	99.00	5.1	98.43	97.70	-4.1	30,348	-0.01%
2021/02/03	43	98.22	22.1	98.19	98.10	20.9	30,349	0.07%
2021/02/02	11	98.43	12.1	98.31	98.60	-1.1	30,594	0.00%
2021/02/01	9	93.22	11	92.82	94.90	-2	30,391	-0.01%
2021/01/29	44.5	95.72	50.1	92.35	92.00	-5.6	30,242	-0.02%
2021/01/28	40.5	94.78	38.4	94.52	94.50	2.1	29,989	0.01%
2021/01/27	18	99.22	14.2	98.51	98.30	3.8	29,853	0.01%
2021/01/26	63.5	100.37	40.6	98.95	98.40	22.9	29,922	0.08%
2021/01/25	125.6	101.80	106.1	102.97	102.00	19.5	30,592	0.06%	大買/大賣/
2021/01/22	15	105.10	2	105.00	105.00	13	30,189	0.04%
2021/01/21	7.4	104.93	13.6	104.82	105.50	-6.2	29,972	-0.02%
2021/01/20	17.8	105.53	18.2	105.96	104.50	-0.4	29,786	0.00%
2021/01/19	18	104.58	43.5	105.64	105.50	-25.5	29,271	-0.09%
2021/01/18	19.1	97.66	7.7	99.40	100.50	11.4	28,867	0.04%
2021/01/15	112.8	100.91	16.3	100.26	98.00	96.6	28,441	0.34%	大買/
2021/01/14	19	99.78	8.2	99.91	99.00	10.8	28,182	0.04%
2021/01/13	15.2	97.35	19	97.37	99.60	-3.8	28,111	-0.01%
2021/01/12	11	93.45	164.1	93.16	92.20	-153.1	27,419	-0.56%	大賣/鉅額交易
2021/01/11	4	89.65	18.7	89.23	90.40	-14.7	26,570	-0.06%
2021/01/08	6	88.03	18	88.94	88.00	-12	26,340	-0.05%
2021/01/07	185.5	90.11	25	89.82	89.40	160.5	25,958	0.62%	大買/鉅額交易
2021/01/06	37	89.06	252	88.47	88.50	-215	25,686	-0.84%	大賣/鉅額交易
2021/01/05	29	85.88	11.3	85.35	86.60	17.7	24,823	0.07%
2021/01/04	5	82.72	6	83.18	83.90	-1	24,592	0.00%
2020/12/31	2	82.05	0	0.00	81.30	2	24,334	0.01%
2020/12/30	2	81.10	2	81.55	81.70	0	24,220	0.00%
2020/12/29	2	81.15	5	81.04	80.70	-3	24,250	-0.01%
2020/12/28	5	81.70	4	81.95	81.70	1	24,227	0.00%
2020/12/25	6	81.68	8	81.35	80.90	-2	24,055	-0.01%
2020/12/24	56	80.00	122	80.89	80.50	-66	23,732	-0.28%	大賣/
2020/12/23	0.4	77.80	2	77.60	77.20	-1.6	23,165	-0.01%
2020/12/22	4.3	79.78	1	79.40	78.20	3.3	22,995	0.01%
2020/12/21	4	79.30	0	0.00	79.50	4	22,931	0.02%
2020/12/18	1	79.70	0	0.00	78.90	1	22,803	0.00%
2020/12/17	150.1	79.27	7	79.59	79.50	143.1	22,680	0.63%	大買/鉅額交易
2020/12/16	0	0.00	2.2	78.65	78.70	-2.2	22,380	-0.01%
2020/12/15	6	77.32	6	77.30	77.60	0	22,256	0.00%
2020/12/14	20.5	77.39	4	77.85	77.00	16.5	22,036	0.07%
2020/12/11	111.1	80.31	315.6	77.95	78.80	-204.5	21,894	-0.93%	大買/大賣/鉅額交易
2020/12/10	4	80.25	3	80.80	80.60	1	21,461	0.00%
2020/12/09	103	79.87	1	79.50	79.50	102	20,991	0.49%	大買/鉅額交易
2020/12/08	200	78.80	3	78.63	79.50	197	20,695	0.95%	大買/鉅額交易
2020/12/07	15.3	79.24	552	79.08	78.80	-536.7	20,624	-2.60%	大賣/鉅額交易
2020/12/04	6	79.37	14	79.59	79.60	-8	20,184	-0.04%
2020/12/03	5.1	77.34	22.4	77.37	77.90	-17.3	19,886	-0.09%
2020/12/02	22.2	76.08	16	77.23	77.30	6.2	19,729	0.03%
2020/12/01	52.4	76.62	2	76.20	76.70	50.4	19,595	0.26%
2020/11/30	7.2	77.81	12	79.17	76.60	-4.8	19,415	-0.02%
2020/11/27	2	74.05	2	74.40	74.40	0	18,575	0.00%
2020/11/26	0	0.00	5	73.50	73.50	-5	18,466	-0.03%
2020/11/25	1.8	72.74	0	0.00	72.50	1.8	18,502	0.01%
2020/11/24	503.4	73.93	2	73.90	73.40	501.4	18,396	2.73%	大買/鉅額交易
2020/11/23	2.5	74.47	201	74.10	73.90	-198.5	18,267	-1.09%	大賣/鉅額交易
2020/11/20	2.3	72.47	2	72.75	72.90	0.3	18,014	0.00%
2020/11/19	3.2	72.52	1.3	72.86	72.90	2	17,935	0.01%
2020/11/18	105	73.05	24	72.84	73.00	81	17,866	0.45%	大買/
2020/11/17	101	72.79	7	72.29	72.00	94	17,771	0.53%	大買/
2020/11/16	0	0.00	17.3	71.28	71.90	-17.3	17,998	-0.10%
2020/11/13	7	70.37	4	70.38	70.50	3	18,176	0.02%
2020/11/12	5	72.20	5	71.88	72.00	0	18,262	0.00%
2020/11/11	5	71.24	3	71.40	71.50	2	18,128	0.01%
2020/11/10	9	71.38	38	70.92	71.50	-29	17,981	-0.16%
2020/11/09	10	69.26	9	69.72	70.20	1	17,538	0.01%
2020/11/06	2	68.00	8	68.46	68.70	-6	17,342	-0.03%
2020/11/05	0	0.00	9	67.97	68.20	-9	17,146	-0.05%
2020/11/04	14	67.36	5	67.92	68.00	9	16,930	0.05%
2020/11/03	10	67.12	7	66.97	66.80	3	16,716	0.02%
2020/11/02	11	67.12	35	66.86	66.80	-24	16,467	-0.15%
2020/10/30	3	63.33	2	63.35	63.20	1	15,418	0.01%
2020/10/29	2	61.95	0	0.00	62.50	2	15,695	0.01%
2020/10/28	1	63.10	1.7	63.23	63.10	-0.7	16,235	0.00%
2020/10/27	8	64.73	6	65.17	64.40	2	16,273	0.01%
2020/10/26	5	66.14	7	66.41	66.30	-2	16,341	-0.01%
2020/10/23	6	64.73	4	64.93	65.20	2	16,041	0.01%
2020/10/22	6	64.17	5	64.26	64.40	1	16,502	0.01%
2020/10/21	10	63.73	7	63.54	64.10	3	16,708	0.02%
2020/10/20	6	62.13	9	62.58	61.90	-3	16,222	-0.02%
2020/10/19	6	62.08	6	61.90	61.90	0	16,103	0.00%
2020/10/16	2	62.00	0	0.00	61.20	2	16,002	0.01%
2020/10/15	3	61.10	2	61.05	61.30	1	15,922	0.01%
2020/10/14	10	60.98	5	60.90	60.90	5	15,768	0.03%
2020/10/13	1	61.60	0	0.00	61.80	1	15,618	0.01%
2020/10/12	7	62.10	20	62.00	62.10	-13	15,523	-0.08%
2020/10/08	12	61.46	16	61.48	61.50	-4	15,126	-0.03%
2020/10/07	0	0.00	1	60.20	60.10	-1	14,997	-0.01%
2020/10/06	29.1	60.96	21	60.63	60.20	8.1	15,039	0.05%
2020/10/05	6	61.18	2	61.05	60.50	4	15,004	0.03%
2020/09/30	0	0.00	2	59.40	59.20	-2	14,959	-0.01%
2020/09/29	10	58.96	0	0.00	58.60	10	15,097	0.07%
2020/09/28	4	59.03	10	59.85	60.20	-6	15,071	-0.04%
2020/09/25	3	58.30	0	0.00	58.90	3	15,081	0.02%
2020/09/24	11	58.55	2	58.60	58.20	9	15,193	0.06%
2020/09/22	3	60.60	5	60.70	60.40	-2	15,304	-0.01%
2020/09/21	7	62.53	9	62.29	61.70	-2	15,289	-0.01%
2020/09/17	0	0.00	12	62.46	62.30	-12	15,266	-0.08%
2020/09/16	6	62.33	1	62.80	62.40	5	15,278	0.03%
2020/09/15	2	61.90	1	62.30	62.00	1	15,188	0.01%
2020/09/14	1	61.90	0	0.00	61.60	1	15,276	0.01%
2020/09/11	0	0.00	7	61.30	61.30	-7	15,249	-0.05%
2020/09/10	2	61.50	3	61.97	61.20	-1	15,305	-0.01%
2020/09/09	3	61.57	3	61.43	62.00	0	15,289	0.00%
2020/09/08	1	61.40	2	61.25	61.40	-1	15,271	-0.01%
2020/09/07	2	60.70	15	60.72	61.00	-13	15,274	-0.09%
2020/09/04	12	59.27	0	0.00	59.50	12	15,281	0.08%
2020/09/03	11	60.20	3	60.20	60.30	8	15,251	0.05%
2020/09/02	11.1	60.35	0	0.00	60.20	11.1	15,232	0.07%
2020/09/01	3	60.57	9	60.87	61.30	-6	15,085	-0.04%
2020/08/31	8	61.59	8	61.03	61.20	0	15,154	0.00%
2020/08/28	6	61.00	5	61.32	61.10	1	15,030	0.01%
2020/08/27	2	62.30	12	61.85	61.60	-10	15,205	-0.07%
2020/08/26	2	61.80	0	0.00	61.90	2	15,197	0.01%
2020/08/25	8	62.25	9	62.07	62.10	-1	15,200	-0.01%
2020/08/21	9	61.60	4	61.58	61.90	5	15,499	0.03%
2020/08/20	15	60.88	6	61.92	61.10	9	15,442	0.06%
2020/08/19	21	65.24	4	65.00	64.80	17	15,036	0.11%
2020/08/18	1	66.90	1	67.10	67.00	0	14,760	0.00%
2020/08/17	1	68.10	6	68.22	68.40	-5	14,617	-0.03%
2020/08/14	16	66.87	1	66.80	66.80	15	14,748	0.10%
2020/08/13	1	68.90	1	68.00	68.00	0	14,659	0.00%
2020/08/12	6	69.73	0	0.00	69.90	6	14,630	0.04%
2020/08/11	5	70.70	4	70.65	70.40	1	14,577	0.01%
2020/08/10	6	70.57	6	70.50	70.40	0	14,476	0.00%
2020/08/07	36	70.64	6	71.30	70.30	30	14,458	0.21%
2020/08/06	18	70.76	6	70.73	70.90	12	14,345	0.08%
2020/08/05	25	70.53	0	0.00	70.30	25	14,191	0.18%
2020/08/04	13	71.13	6	71.17	70.60	7	13,930	0.05%
2020/08/03	29	72.78	1	72.30	71.60	28	13,492	0.21%
2020/07/31	3.2	75.41	7	76.40	75.60	-3.8	12,811	-0.03%
2020/07/30	20.2	74.84	9	74.42	75.50	11.2	12,677	0.09%
2020/07/29	22	72.56	5	73.02	72.50	17	12,382	0.14%
2020/07/28	27	74.06	15	73.08	70.70	12	12,268	0.10%
2020/07/27	9	73.98	23	75.20	73.00	-14	11,638	-0.12%
2020/07/24	5	70.40	3	70.20	69.90	2	11,081	0.02%
2020/07/23	14	71.36	0	0.00	71.80	14	10,898	0.13%
2020/07/22	3.4	72.46	2	72.15	71.80	1.4	10,879	0.01%
2020/07/21	1	71.20	19	71.98	72.00	-18	10,752	-0.17%
2020/07/20	14	70.03	0	0.00	70.60	14	10,653	0.13%
2020/07/17	0	69.30	0	0.00	69.30	0	10,703	0.00%
2020/07/16	7	69.93	0	0.00	69.70	7	10,702	0.07%
2020/07/15	0	0.00	1	71.30	70.70	-1	10,723	-0.01%
2020/07/14	4	71.05	0	0.00	70.70	4	10,890	0.04%
2020/07/13	0	0.00	7	72.30	72.40	-7	10,838	-0.06%
2020/07/10	0	0.00	3	71.40	71.60	-3	10,829	-0.03%
2020/07/09	2	70.35	2	70.65	70.40	0	10,785	0.00%
2020/07/08	4	69.28	1	69.80	69.50	3	10,545	0.03%
2020/07/07	1	70.60	2	70.10	70.50	-1	10,396	-0.01%
2020/07/06	6	71.42	2	71.45	71.60	4	10,289	0.04%
2020/07/03	10	72.29	34	73.60	71.90	-24	10,198	-0.24%
2020/07/02	2	68.76	3	71.03	72.70	-1	10,104	-0.01%
2020/06/29	1	67.90	0	0.00	67.30	1	9,975	0.01%
2020/06/18	0	0.00	3	68.00	67.50	-3	10,454	-0.03%
2020/06/17	0	0.00	2	67.55	68.00	-2	10,597	-0.02%
2020/06/15	1	66.00	0	0.00	65.60	1	11,239	0.01%
2020/06/11	11	67.06	1	67.80	66.50	10	11,576	0.09%
2020/06/10	1	68.00	0	0.00	68.00	1	11,675	0.01%
2020/06/09	3	66.50	0	0.00	66.20	3	11,883	0.03%
2020/06/08	0	0.00	2	68.00	68.00	-2	12,024	-0.02%
2020/06/05	0	0.00	2	67.90	68.20	-2	11,980	-0.02%
2020/06/04	0	0.00	3	66.67	66.80	-3	11,922	-0.03%
2020/06/03	0	0.00	24	65.65	66.50	-24	12,037	-0.20%
2020/06/02	10	63.40	5	62.90	63.50	5	11,846	0.04%
2020/06/01	1	62.90	5	62.80	62.80	-4	11,862	-0.03%
2020/05/29	0	0.00	1	61.70	61.80	-1	11,822	-0.01%
2020/05/28	7	61.24	0	0.00	61.30	7	11,579	0.06%
2020/05/27	9	61.42	0	0.00	61.00	9	11,656	0.08%
2020/05/25	1	61.00	0	0.00	61.10	1	11,733	0.01%
2020/05/21	3	62.40	0	0.00	63.00	3	11,682	0.03%
2020/05/20	1	61.60	0	0.00	61.70	1	11,415	0.01%
2020/05/19	2	61.80	0	0.00	62.20	2	11,304	0.02%
2020/05/18	4	63.18	0	0.00	62.60	4	11,249	0.04%
2020/05/14	4	66.60	0	0.00	66.50	4	11,200	0.04%
2020/05/12	1	68.20	0	0.00	68.10	1	11,132	0.01%
2020/05/11	0	0.00	2	69.00	68.90	-2	11,207	-0.02%
2020/05/08	0	0.00	8	67.56	67.60	-8	11,212	-0.07%
2020/05/07	0	0.00	17	66.48	66.20	-17	11,275	-0.15%
2020/05/06	10	64.50	5	64.50	64.40	5	11,311	0.04%
2020/05/05	9	65.00	10	64.79	65.00	-1	11,260	-0.01%
2020/05/04	5	64.24	1	64.10	64.40	4	11,292	0.04%
2020/04/30	0	0.00	7	66.87	67.10	-7	11,242	-0.06%
2020/04/29	5	65.30	0	0.00	65.30	5	11,365	0.04%
2020/04/28	3	64.60	0	0.00	64.80	3	11,470	0.03%
2020/04/27	4	65.18	1	65.50	65.30	3	11,653	0.03%
2020/04/24	0	0.00	5	63.20	63.10	-5	11,585	-0.04%
2020/04/22	1	61.60	0	0.00	62.60	1	11,688	0.01%
2020/04/21	5	64.36	0	0.00	63.10	5	11,654	0.04%
2020/04/20	2	66.30	0	0.00	65.50	2	11,622	0.02%
2020/04/17	12	66.62	0	0.00	66.80	12	11,566	0.10%
2020/04/16	0	0.00	8	65.35	64.70	-8	11,381	-0.07%
2020/04/15	0	65.50	10	65.86	65.50	-10	11,416	-0.09%
2020/04/14	0	0.00	8	63.66	65.00	-8	11,362	-0.07%
2020/04/10	3	61.43	0	0.00	61.50	3	11,466	0.03%
2020/04/09	1	62.20	1	62.80	62.20	0	11,485	0.00%
2020/04/08	5	62.12	0	0.00	62.00	5	11,471	0.04%
2020/04/07	0	0.00	1	60.10	61.70	-1	11,386	-0.01%
2020/04/06	1	57.10	0	0.00	58.80	1	11,236	0.01%
2020/04/01	0	0.00	1	57.10	57.20	-1	11,185	-0.01%
2020/03/27	0	0.00	2	60.20	59.80	-2	10,829	-0.02%
2020/03/26	0.1	59.80	2	59.75	59.80	-2	10,723	-0.02%
2020/03/25	5	59.18	5	59.20	58.90	0	10,656	0.00%
2020/03/24	0	0.00	3	53.10	54.30	-3	10,519	-0.03%
2020/03/23	5	51.08	3	51.37	51.00	2	10,435	0.02%
2020/03/20	7.6	52.03	5	52.60	54.20	2.6	10,359	0.03%
2020/03/19	2	50.25	5	52.80	50.20	-3	10,011	-0.03%
2020/03/18	3	56.27	0	0.00	55.50	3	10,048	0.03%
2020/03/17	5.1	58.31	6	58.03	57.70	-0.9	10,224	-0.01%
2020/03/16	3	59.67	5	59.98	59.30	-2	10,022	-0.02%
2020/03/13	38	59.07	50	59.48	61.00	-12	9,798	-0.12%
2020/03/12	6	64.78	0	0.00	62.70	6	9,516	0.06%
2020/03/10	11	67.82	6	68.03	68.00	5	9,658	0.05%
2020/03/09	6.5	69.02	0	0.00	68.90	6.5	9,586	0.07%
2020/03/06	4	71.55	0	0.00	71.50	4	9,420	0.04%
2020/03/05	2	73.40	3	73.13	73.60	-1	9,344	-0.01%
2020/03/04	5	72.28	0	0.00	72.50	5	9,349	0.05%
2020/03/03	0	0.00	4	72.13	72.50	-4	9,314	-0.04%
2020/03/02	6	69.73	4	70.90	70.10	2	9,187	0.02%
2020/02/27	8	72.00	0	0.00	71.30	8	9,246	0.09%
2020/02/26	5.1	72.76	0	0.00	72.80	5.1	9,077	0.06%
2020/02/25	2	73.90	0	0.00	73.50	2	9,010	0.02%
2020/02/13	0.2	77.30	0	0.00	77.50	0.2	8,799	0.00%
2020/02/11	2	76.50	3	75.40	76.20	-1	8,754	-0.01%
2020/02/10	2	73.30	4	75.03	74.90	-2	8,744	-0.02%
2020/02/07	2	75.05	1	75.00	74.80	1	8,701	0.01%
2020/02/06	1	77.50	2	76.70	77.90	-1	8,646	-0.01%
2020/02/05	0	0.00	3	75.17	74.80	-3	8,659	-0.03%
2020/02/03	1	71.70	4	72.15	72.80	-3	8,920	-0.03%
2020/01/31	0	0.00	7	74.07	74.60	-7	8,719	-0.08%
2020/01/30	4	74.95	1	74.90	74.10	3	8,623	0.03%
2020/01/17	1	78.70	0	0.00	79.30	1	8,578	0.01%
2020/01/16	2	79.25	0	0.00	79.30	2	8,546	0.02%
2020/01/15	2	81.20	3	81.33	81.10	-1	8,523	-0.01%
2020/01/14	1	81.00	0	0.00	81.20	1	8,463	0.01%
2020/01/10	1	80.00	0	0.00	79.60	1	8,495	0.01%
2020/01/08	5	77.98	0	0.00	77.40	5	8,510	0.06%
2020/01/07	1	78.00	1	78.60	78.70	0	8,542	0.00%
2020/01/06	5	78.74	0	0.00	78.70	5	8,755	0.06%
2020/01/02	2	82.80	0	0.00	82.80	2	8,527	0.02%
2019/12/30	0	0.00	0.2	84.00	84.40	-0.2	8,544	0.00%
2019/12/27	2.2	84.89	0.3	84.80	85.20	1.9	8,590	0.02%
2019/12/26	5	83.40	0	0.00	83.50	5	8,570	0.06%
2019/12/20	0	0.00	5	84.00	84.60	-5	8,966	-0.06%
2019/12/19	1	84.20	1	84.30	84.30	0	8,871	0.00%
2019/12/18	1	84.70	1	84.80	85.40	0	8,868	0.00%
2019/12/16	6	84.55	0	0.00	84.10	6	8,840	0.07%
2019/12/13	29	85.67	22	86.75	85.20	7	8,802	0.08%
2019/12/12	2	81.90	38	82.82	84.60	-36	8,463	-0.43%
2019/12/10	4	80.28	3	80.20	80.10	1	8,112	0.01%
2019/12/09	11	79.70	0	0.00	80.00	11	8,131	0.14%
2019/12/06	8	80.45	34	81.31	79.70	-26	8,083	-0.32%
2019/12/05	0	0.00	5	76.60	76.80	-5	7,592	-0.07%
2019/12/04	4	74.95	0	0.00	75.00	4	7,606	0.05%
2019/11/29	0	0.00	2	75.20	75.60	-2	7,862	-0.03%
2019/11/28	0	0.00	0.5	77.00	77.00	-0.5	7,783	-0.01%
2019/11/27	1	78.20	0	0.00	77.10	1	7,896	0.01%
2019/11/25	1	77.20	1	77.80	77.00	0	7,680	0.00%
2019/11/21	7	77.86	0	0.00	77.60	7	7,774	0.09%
2019/11/20	1	79.40	9	79.87	79.70	-8	7,740	-0.10%
2019/11/19	0	0.00	0.2	78.70	79.00	-0.2	7,789	0.00%
2019/11/18	3	79.60	1	78.20	79.70	2	7,801	0.03%
2019/11/15	2	78.65	2	78.80	78.20	0	7,873	0.00%
2019/11/14	1	77.80	1	77.70	78.00	0	7,949	0.00%
2019/11/11	1	77.60	0	0.00	78.00	1	8,151	0.01%
2019/11/08	0	0.00	1	78.40	78.30	-1	8,226	-0.01%
2019/11/06	3	79.50	3	79.67	79.60	0	8,235	0.00%
2019/11/05	1	79.70	4.6	80.21	80.00	-3.6	8,257	-0.04%
2019/11/04	1	80.80	4.7	80.70	80.50	-3.7	8,371	-0.04%
2019/11/01	1	79.90	24	80.00	80.00	-23	8,352	-0.28%
2019/10/31	0	0.00	12.1	80.22	79.50	-12.1	8,472	-0.14%
2019/10/30	4	77.30	3	77.40	77.60	1	8,159	0.01%
2019/10/29	0	0.00	1	78.40	78.30	-1	8,188	-0.01%
2019/10/28	1	78.30	1	78.10	78.10	0	8,187	0.00%
2019/10/25	0.2	79.10	2.2	79.28	79.40	-2	8,106	-0.02%
2019/10/24	1	79.00	0	0.00	79.20	1	8,088	0.01%
2019/10/23	0	0.00	5	78.20	78.60	-5	8,067	-0.06%
2019/10/22	0	0.00	3	77.70	78.00	-3	8,044	-0.04%
2019/10/17	1	76.70	0	0.00	77.40	1	8,228	0.01%
2019/10/16	0	0.00	1	76.40	77.00	-1	8,205	-0.01%
2019/10/15	11	77.71	0	0.00	76.80	11	8,254	0.13%
2019/10/14	3	75.97	29	76.29	76.80	-26	8,264	-0.31%
2019/10/09	7	73.00	0	0.00	72.40	7	8,101	0.09%
2019/10/08	0	0.00	8	73.89	74.00	-8	8,099	-0.10%
2019/10/04	0	0.00	5	72.80	72.80	-5	8,355	-0.06%
2019/10/01	1	72.40	0	0.00	73.50	1	8,350	0.01%
2019/09/25	2	70.80	0	0.00	71.30	2	8,390	0.02%
2019/09/17	0	0.00	1	72.70	73.10	-1	8,568	-0.01%
2019/09/16	3	72.20	1.8	71.76	72.10	1.2	8,579	0.01%
2019/09/05	0	0.00	2	71.85	72.00	-2	8,908	-0.02%
2019/09/03	2	69.90	0	0.00	69.50	2	8,737	0.02%
2019/08/30	0	0.00	1	71.40	71.40	-1	8,733	-0.01%
2019/08/27	0	0.00	1	68.60	69.00	-1	8,869	-0.01%
2019/08/23	2	70.80	0	0.00	70.70	2	9,005	0.02%
2019/08/22	0	0.00	2	70.80	70.70	-2	9,030	-0.02%
2019/08/20	2	68.70	4	68.90	69.30	-2	9,215	-0.02%
2019/08/19	0	0.00	2	67.90	68.70	-2	9,189	-0.02%
2019/08/16	2	66.70	1	67.10	67.10	1	9,386	0.01%
2019/08/14	1	68.90	2	68.80	68.30	-1	9,544	-0.01%
2019/08/13	0	0.00	1	66.80	66.60	-1	9,528	-0.01%
2019/08/12	2	68.90	0	0.00	68.90	2	9,513	0.02%
2019/08/07	0	0.00	4	68.93	68.80	-4	9,495	-0.04%
2019/08/06	4	67.93	4	68.60	68.30	0	9,502	0.00%
2019/08/05	0	0.00	5	69.06	68.80	-5	9,329	-0.05%
2019/08/02	5	67.88	1	69.10	68.80	4	9,263	0.04%
2019/08/01	0	0.00	2	70.00	69.40	-2	9,148	-0.02%
2019/07/31	1	69.10	0	0.00	69.90	1	9,127	0.01%
2019/07/30	3	69.77	0	0.00	69.70	3	9,073	0.03%
2019/07/29	1	69.50	0	0.00	69.90	1	9,121	0.01%
2019/07/26	5	69.70	7	69.39	69.60	-2	9,208	-0.02%
2019/07/24	0	0.00	19	71.22	70.90	-19	9,355	-0.20%
2019/07/22	5	70.60	0	0.00	70.50	5	9,449	0.05%
2019/07/19	0	0.00	18	70.40	70.40	-18	9,486	-0.19%
2019/07/16	2	69.25	0	0.00	69.10	2	9,416	0.02%
2019/07/15	0	0.00	3	68.70	69.10	-3	9,449	-0.03%
2019/07/12	4	67.80	1	68.10	67.50	3	9,592	0.03%
2019/07/11	1	68.30	8	68.10	68.40	-7	10,008	-0.07%
2019/07/10	0	0.00	1	66.20	66.10	-1	9,776	-0.01%
2019/07/09	4	64.78	0	0.00	64.10	4	9,693	0.04%
2019/07/08	4	65.15	0	0.00	64.50	4	9,752	0.04%
2019/07/05	14	65.70	0	0.00	66.20	14	9,730	0.14%
2019/07/04	8	65.98	2	65.85	65.30	6	9,683	0.06%
2019/07/03	4	64.35	0	0.00	64.40	4	9,581	0.04%
2019/07/02	0	0.00	1	65.80	64.60	-1	9,582	-0.01%
2019/07/01	1	67.20	1	65.50	66.10	0	9,615	0.00%
2019/06/27	0	0.00	2	62.70	62.80	-2	9,949	-0.02%
2019/06/25	1	61.90	2	62.00	61.30	-1	9,956	-0.01%
2019/06/24	3	62.17	0	0.00	63.00	3	10,142	0.03%
2019/06/21	0	0.00	2	63.45	63.20	-2	10,262	-0.02%
2019/06/20	7	62.77	1	62.70	62.50	6	10,219	0.06%
2019/06/19	8	60.80	16	61.73	62.30	-8	10,393	-0.08%
2019/06/17	3	59.07	0	0.00	58.40	3	10,296	0.03%
2019/06/14	1	60.20	0	0.00	60.00	1	10,305	0.01%
2019/06/12	0	0.00	1	60.60	60.50	-1	10,412	-0.01%
2019/06/11	2	60.60	1	60.60	60.50	1	10,383	0.01%
2019/06/10	0	0.00	2	60.00	59.90	-2	10,344	-0.02%
2019/06/06	2	59.10	0	0.00	58.70	2	10,348	0.02%
2019/06/05	1	59.60	10	59.78	60.00	-9	10,363	-0.09%
2019/06/04	16	59.20	0	0.00	59.00	16	10,403	0.15%
2019/06/03	3	60.17	7	60.30	60.00	-4	10,359	-0.04%
2019/05/29	0	0.00	24	58.30	58.40	-24	10,248	-0.23%
2019/05/28	0	0.00	2	59.00	58.40	-2	10,391	-0.02%
2019/05/27	0	0.00	4	58.58	58.70	-4	10,310	-0.04%
2019/05/24	6	58.88	0	0.00	58.60	6	10,320	0.06%
2019/05/23	11	58.81	3	58.80	58.30	8	10,236	0.08%
2019/05/22	0	0.00	2	63.40	62.90	-2	9,971	-0.02%
2019/05/21	4	62.28	0	0.00	62.60	4	9,963	0.04%
2019/05/20	1.1	64.69	0	0.00	64.50	1.1	9,737	0.01%
2019/05/17	3	67.33	2	67.60	65.60	1	9,654	0.01%
2019/05/16	0	0.00	2	69.50	68.50	-2	9,537	-0.02%
2019/05/13	0.1	68.00	0	0.00	68.00	0.1	9,360	0.00%
2019/05/09	0	0.00	1	69.00	69.40	-1	9,431	-0.01%
2019/05/08	2	70.00	2	70.00	70.00	0	9,355	0.00%
2019/05/06	10	70.30	0	0.00	71.40	10	9,312	0.11%
2019/05/03	0	0.00	42	70.60	72.00	-42	9,211	-0.46%
2019/05/02	0.1	70.70	0	0.00	70.70	0.1	9,077	0.00%
2019/04/30	0	0.00	0.2	71.50	71.70	-0.2	8,938	0.00%
2019/04/29	3.1	71.40	0	0.00	71.60	3.1	8,846	0.04%
2019/04/25	0	0.00	3	74.07	73.60	-3	8,641	-0.03%
2019/04/24	4.1	73.34	0	0.00	73.10	4.1	8,561	0.05%
2019/04/23	0	74.00	1	74.00	74.30	-1	8,439	-0.01%
2019/04/22	0	0.00	2	75.50	75.00	-2	8,378	-0.02%
2019/04/19	2	73.80	0	0.00	75.50	2	8,333	0.02%
2019/04/18	8	75.00	5	75.26	74.10	3	8,182	0.04%
2019/04/17	4	74.73	11	75.95	75.20	-7	8,000	-0.09%
2019/04/16	0	0.00	3	70.93	71.00	-3	7,571	-0.04%
2019/04/15	0	0.00	2	70.70	71.00	-2	7,643	-0.03%
2019/04/12	1	70.20	2.1	70.55	69.70	-1.1	7,682	-0.01%
2019/04/11	0	0.00	10	71.80	71.40	-10	7,774	-0.13%
2019/04/10	0	0.00	2	71.70	71.80	-2	7,888	-0.03%
2019/04/09	2	70.20	0	0.00	70.80	2	7,839	0.03%
2019/04/08	15	70.97	0	0.00	70.60	15	7,828	0.19%
2019/04/03	3	70.93	6	71.17	70.80	-3	7,723	-0.04%
2019/04/02	5	70.12	7	70.61	70.60	-2	7,607	-0.03%
2019/04/01	1	68.70	1	69.10	68.70	0	7,262	0.00%
2019/03/29	1	67.40	11	66.91	67.50	-10	7,033	-0.14%
2019/03/28	2	67.70	8	67.95	67.70	-6	7,034	-0.09%
2019/03/27	6	68.85	3	68.87	68.40	3	7,012	0.04%
2019/03/26	2	67.60	1	67.40	67.50	1	6,729	0.01%
2019/03/25	2	64.85	0	0.00	65.00	2	6,562	0.03%
2019/03/22	1	65.20	11	65.48	65.90	-10	6,510	-0.15%
2019/03/21	0	0.00	1	63.80	63.70	-1	6,275	-0.02%
2019/03/20	4	63.33	0	0.00	63.00	4	6,223	0.06%
2019/03/15	10	63.00	0	0.00	62.10	10	6,038	0.17%
2019/03/14	0	0.00	0.5	62.90	63.00	-0.5	5,904	-0.01%
2019/03/06	0	0.00	1	64.20	64.00	-1	6,505	-0.02%
2019/02/26	16	64.72	12	64.99	64.50	4	6,364	0.06%
2019/02/25	5	61.60	0	0.00	62.00	5	6,185	0.08%
2019/02/19	2	58.80	0	0.00	58.60	2	6,429	0.03%
2019/02/12	0	0.00	2	59.40	60.30	-2	6,620	-0.03%
2019/02/11	2	58.70	0	0.00	58.80	2	6,641	0.03%
2019/01/29	0	0.00	2	59.30	59.90	-2	6,593	-0.03%
2019/01/17	0	58.00	2	58.30	58.10	-2	6,967	-0.03%
2019/01/15	0	58.40	0	0.00	58.60	0	7,036	0.00%
2019/01/14	0	0.00	0.5	57.20	57.30	-0.5	7,001	-0.01%
2019/01/11	1	57.10	0	0.00	57.60	1	7,172	0.01%
2019/01/10	0	0.00	2	56.60	57.00	-2	7,175	-0.03%
2019/01/08	1	55.30	0	0.00	55.20	1	7,152	0.01%
2019/01/07	2	55.10	0	0.00	55.00	2	7,232	0.03%
2019/01/02	0	0.00	6	56.70	56.50	-6	7,538	-0.08%
2018/12/27	1	58.10	0	0.00	57.90	1	7,546	0.01%
2018/12/26	6	57.95	0	0.00	57.00	6	7,610	0.08%
2018/12/24	0	0.00	1.5	58.80	58.10	-1.5	7,704	-0.02%
2018/12/11	1	59.00	0	0.00	58.80	1	7,865	0.01%
2018/12/04	0	0.00	1	64.60	64.60	-1	7,838	-0.01%
2018/12/03	3	64.70	0	0.00	64.50	3	7,809	0.04%
2018/11/29	0	0.00	1	63.70	62.00	-1	7,506	-0.01%
2018/11/28	2	60.70	3	60.10	62.50	-1	7,288	-0.01%
2018/11/27	24	57.00	1	58.30	58.00	23	7,017	0.33%
2018/11/23	3	56.60	0	0.00	56.40	3	6,968	0.04%
2018/11/20	1	57.70	0	0.00	57.60	1	6,686	0.02%
2018/11/15	3	59.50	0	0.00	59.50	3	6,510	0.05%
2018/11/06	6	61.50	0	0.00	61.60	6	6,501	0.09%
2018/10/30	15	61.20	0	0.00	61.30	15	6,563	0.23%
2018/10/29	2	61.50	0	0.00	61.20	2	6,524	0.03%
2018/10/23	19	61.65	2	62.20	61.90	17	7,046	0.24%
2018/10/22	2	61.80	0	0.00	62.20	2	7,161	0.03%
2018/10/19	2	61.30	0	0.00	62.40	2	7,181	0.03%
2018/10/16	0	0.00	1	63.80	64.00	-1	7,190	-0.01%
2018/10/15	1	63.30	0	0.00	63.30	1	7,290	0.01%
2018/10/11	11	61.89	1	63.30	61.80	10	7,236	0.14%
2018/10/09	4	69.55	0	0.00	68.60	4	6,846	0.06%
2018/10/04	1	73.30	0	0.00	73.10	1	6,728	0.01%
2018/10/03	0	0.00	1	75.70	75.40	-1	6,665	-0.02%
2018/10/02	1	75.00	0	0.00	74.90	1	6,633	0.02%
2018/09/21	0	0.00	0	73.30	73.50	0	6,571	0.00%
2018/09/20	0	0.00	4	73.25	72.70	-4	6,579	-0.06%
2018/09/11	2	70.00	0	0.00	70.90	2	6,942	0.03%
2018/09/10	4	70.05	0	0.00	69.60	4	7,100	0.06%
2018/09/03	0	0.00	2	74.60	74.30	-2	7,728	-0.03%
2018/08/27	2	73.10	0	0.00	73.10	2	8,023	0.02%
2018/08/20	0	0.00	4	73.00	73.20	-4	8,311	-0.05%
2018/08/13	0	0.00	1	74.50	74.60	-1	8,316	-0.01%
2018/08/10	0	0.00	1	76.00	76.70	-1	8,256	-0.01%
2018/08/07	0	0.00	2	77.45	77.40	-2	8,249	-0.02%
2018/08/06	0.7	77.40	0	0.00	77.60	0.7	8,261	0.01%
2018/08/01	10	77.90	0	0.00	78.00	10	8,496	0.12%
2018/07/31	1	78.40	0	0.00	78.40	1	8,534	0.01%
2018/07/30	3	78.70	0	0.00	78.50	3	8,504	0.04%
2018/07/27	1	74.00	5	73.82	74.60	-4	8,500	-0.05%
2018/07/26	0	0.00	1	70.70	71.20	-1	8,623	-0.01%
2018/07/23	1	70.00	3	70.60	70.00	-2	9,653	-0.02%
2018/07/20	3	70.90	3	70.27	70.60	0	9,641	0.00%
2018/07/19	0	0.00	3	73.00	72.30	-3	9,586	-0.03%
2018/07/18	0	0.00	4	73.03	72.60	-4	9,648	-0.04%
2018/07/17	1	70.80	1	71.40	71.40	0	9,660	0.00%
2018/07/12	0	0.00	2	71.20	70.70	-2	9,900	-0.02%
2018/07/11	0	0.00	1	69.50	69.40	-1	9,946	-0.01%
2018/07/10	1	70.00	0	0.00	69.60	1	10,034	0.01%
2018/07/09	0	0.00	2	70.55	70.00	-2	10,147	-0.02%
2018/07/06	6	69.00	2.5	69.46	68.80	3.5	10,266	0.03%
2018/07/03	3.1	69.73	0	0.00	69.50	3.1	10,591	0.03%
2018/07/02	1	71.20	0	0.00	70.90	1	10,612	0.01%
2018/06/29	0.3	71.50	0	0.00	71.60	0.3	10,718	0.00%
2018/06/28	1	70.40	1	71.20	70.90	0	10,750	0.00%
2018/06/27	0	0.00	1	72.00	70.80	-1	10,797	-0.01%
2018/06/26	1	70.60	2	71.35	71.50	-1	10,868	-0.01%
2018/06/22	2	71.50	1	72.10	72.30	1	11,107	0.01%
2018/06/20	4	71.25	0	0.00	72.10	4	11,268	0.04%
2018/06/19	11	73.05	15	73.40	72.10	-4	11,166	-0.04%
2018/06/15	3	73.93	1	74.50	74.40	2	11,055	0.02%
2018/06/14	2	75.05	0	0.00	74.50	2	10,832	0.02%
2018/06/13	2	75.55	0	0.00	75.60	2	10,810	0.02%
2018/06/12	1	75.40	0	0.00	75.60	1	10,907	0.01%
2018/06/08	3	77.70	0	0.00	77.50	3	10,783	0.03%
2018/06/07	1	78.70	1	78.90	78.40	0	10,951	0.00%
2018/06/06	0	0.00	1	78.10	77.60	-1	10,931	-0.01%
2018/06/01	1	75.60	0	0.00	76.00	1	11,445	0.01%
2018/05/31	2	75.50	0.5	76.00	76.00	1.5	11,693	0.01%
2018/05/30	7	75.73	0	0.00	75.30	7	11,569	0.06%
2018/05/28	2	78.40	0	0.00	78.20	2	11,864	0.02%
2018/05/25	4	78.00	4	78.30	79.00	0	12,266	0.00%
2018/05/24	0	0.00	1	78.40	78.10	-1	12,755	-0.01%
2018/05/22	0	0.00	4	80.10	79.00	-4	13,796	-0.03%
2018/05/21	0	0.00	1	80.00	79.80	-1	14,317	-0.01%
2018/05/18	10	78.10	0	0.00	78.70	10	14,837	0.07%
2018/05/16	0	0.00	1	80.10	79.50	-1	16,280	-0.01%
2018/05/15	0	0.00	1	79.90	79.70	-1	17,195	-0.01%
2018/05/14	1	80.60	2.1	79.99	79.80	-1.1	18,193	-0.01%
2018/05/11	4	79.65	12	80.00	79.80	-8	19,498	-0.04%
2018/05/10	10	78.00	2	78.50	78.50	8	20,801	0.04%
2018/05/09	8.5	77.49	3	77.20	77.20	5.5	22,340	0.02%
2018/05/08	0	0.00	3	78.10	77.70	-3	24,370	-0.01%
2018/05/07	13	80.95	0	0.00	79.00	13	27,009	0.05%
2018/05/04	7	78.09	6	77.73	80.20	1	29,040	0.00%
2018/05/03	4	75.60	0	0.00	75.10	4	30,842	0.01%
2018/05/02	15	79.78	6	75.90	75.70	9	36,334	0.02%
2018/04/30	12	80.44	5	81.22	80.30	7	38,764	0.02%