日月光投控 (3711)-凱基-岡山券商分點個股進出

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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
13,690張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	158.00	1.1	159.09	158.00	-0.1	16,762	0.00%
2024/12/16	11	162.50	0	160.00	160.50	11	17,045	0.06%
2024/12/13	0	0.00	3	158.17	158.50	-3	17,101	-0.02%
2024/12/12	3	156.67	6	158.00	157.00	-3	17,079	-0.02%
2024/12/11	2	155.26	1	157.50	156.00	1	17,096	0.01%
2024/12/10	1	158.50	0	158.25	158.00	1	17,122	0.01%
2024/12/09	0	0.00	0.1	159.03	160.00	-0.1	17,133	0.00%
2024/12/06	0	0.00	14	159.61	159.50	-14	17,229	-0.08%
2024/12/05	1	156.00	2	158.00	157.50	-1	17,040	-0.01%
2024/12/04	0	0.00	0	155.00	158.00	0	16,898	0.00%
2024/12/03	1	158.50	3	157.67	155.00	-2	16,937	-0.01%
2024/12/02	1	155.00	3	154.67	154.50	-2	16,757	-0.01%
2024/11/29	1	150.00	2	151.25	151.50	-1	16,722	-0.01%
2024/11/28	4	147.25	0.1	147.62	147.00	3.9	16,745	0.02%
2024/11/27	4	151.63	0	0.00	150.50	4	16,635	0.02%
2024/11/26	2	154.75	2	155.50	155.00	0	16,586	0.00%
2024/11/25	0	157.50	0	157.50	156.00	0	16,596	0.00%
2024/11/22	0	0.00	3	156.67	156.50	-3	16,627	-0.02%
2024/11/21	4	152.38	0	0.00	153.50	4	16,684	0.02%
2024/11/20	1	156.00	0	0.00	155.00	1	16,681	0.01%
2024/11/19	1	156.00	6	156.08	154.50	-5	16,668	-0.03%
2024/11/18	5	152.10	2	152.75	151.50	3	16,422	0.02%
2024/11/15	0.1	157.51	2	157.75	155.00	-1.9	16,326	-0.01%
2024/11/14	8.1	153.45	6	154.42	154.00	2.1	16,224	0.01%
2024/11/13	11.1	158.00	6	158.50	157.00	5	16,166	0.03%
2024/11/12	5	153.30	4	154.25	152.50	1	16,077	0.01%
2024/11/11	2	157.00	0.8	155.50	157.50	1.2	16,030	0.01%
2024/11/08	0.2	158.00	2.4	158.30	155.50	-2.2	16,223	-0.01%
2024/11/07	0.4	155.95	2	155.00	156.00	-1.6	16,379	-0.01%
2024/11/06	0.3	154.00	2	151.75	152.00	-1.8	16,491	-0.01%
2024/11/05	3.7	149.60	0	0.00	150.00	3.7	16,719	0.02%
2024/11/04	1	152.51	1	154.00	152.50	0	16,910	0.00%
2024/11/01	7.2	148.71	2	152.50	154.00	5.2	17,210	0.03%
2024/10/29	1	156.50	0	0.00	158.50	1	17,163	0.01%
2024/10/28	0	0.00	1	160.00	161.00	-1	17,215	-0.01%
2024/10/25	0	0.00	2	161.50	162.00	-2	17,371	-0.01%
2024/10/24	2	160.25	2	161.75	159.00	0	17,585	0.00%
2024/10/23	3	162.17	0	0.00	161.50	3	18,232	0.02%
2024/10/22	2	164.00	4	163.38	164.00	-2	18,330	-0.01%
2024/10/21	3	161.50	1	162.50	161.50	2	18,445	0.01%
2024/10/18	19	170.29	16.2	169.22	163.50	2.8	18,603	0.02%
2024/10/17	2	164.50	3.1	165.63	165.50	-1.1	18,420	-0.01%
2024/10/16	5.1	165.78	1.2	166.35	165.00	3.9	18,617	0.02%
2024/10/15	12.2	165.33	22.6	165.88	168.50	-10.3	18,292	-0.06%
2024/10/14	2.5	157.00	3	158.17	158.00	-0.5	18,007	0.00%
2024/10/11	4	155.87	1.1	156.00	155.00	2.9	18,483	0.02%
2024/10/09	3.1	153.69	3	154.00	154.00	0.1	18,715	0.00%
2024/10/08	7	152.14	0	0.00	153.00	7	18,777	0.04%
2024/10/07	1	152.50	1	154.50	155.00	0	19,017	0.00%
2024/10/04	73	152.42	73	152.98	151.00	0	18,968	0.00%
2024/10/01	1	152.50	13	153.69	151.50	-12	18,783	-0.06%
2024/09/30	30.1	153.30	15	155.50	151.00	15.1	18,793	0.08%
2024/09/27	81	160.00	81	161.15	159.00	0	18,716	0.00%
2024/09/26	80	158.55	83.1	159.63	162.50	-3.1	18,683	-0.02%
2024/09/25	83	156.53	86	157.06	158.50	-3	18,619	-0.02%
2024/09/24	81	154.48	81	155.50	157.00	0	18,502	0.00%
2024/09/23	80	155.00	80	155.50	157.00	0	18,399	0.00%
2024/09/20	81	153.99	83	154.57	154.50	-2	18,360	-0.01%
2024/09/19	13	149.88	11	150.64	152.00	2	18,094	0.01%
2024/09/18	1.1	152.61	0	0.00	152.50	1.1	17,862	0.01%
2024/09/16	0	0.00	5	154.10	154.00	-5	17,626	-0.03%
2024/09/13	0	0.00	1	147.50	147.00	-1	17,421	-0.01%
2024/09/12	0	0.00	4	147.75	147.50	-4	17,578	-0.02%
2024/09/11	1	142.00	0	0.00	142.00	1	17,538	0.01%
2024/09/10	0	0.00	2	143.75	144.50	-2	17,489	-0.01%
2024/09/06	1	141.50	1	144.00	141.50	0	17,407	0.00%
2024/09/05	3	145.00	0	0.00	143.50	3	17,435	0.02%
2024/09/04	2.2	144.37	1	142.50	143.50	1.2	17,477	0.01%
2024/09/03	3	152.17	2	151.50	151.50	1	17,259	0.01%
2024/09/02	1	152.00	1	153.00	153.00	0	17,333	0.00%
2024/08/30	1	152.50	4	153.75	153.50	-3	17,405	-0.02%
2024/08/29	0	0.00	1	153.00	152.00	-1	17,401	-0.01%
2024/08/28	1.1	152.04	7	149.14	152.00	-5.9	17,438	-0.03%
2024/08/27	2	146.50	1	148.00	147.00	1	17,834	0.01%
2024/08/26	5	148.30	3	149.17	148.00	2	17,942	0.01%
2024/08/23	0.1	149.50	0	0.00	150.50	0.1	17,886	0.00%
2024/08/22	2.1	150.74	1	149.50	150.00	1.1	17,786	0.01%
2024/08/21	3.1	152.02	1	153.00	152.50	2.1	17,831	0.01%
2024/08/20	0.1	154.90	2	155.50	155.00	-1.9	17,751	-0.01%
2024/08/19	2.1	153.28	1	154.00	154.00	1.1	17,867	0.01%
2024/08/16	1.1	153.52	4	156.25	153.50	-3	17,810	-0.02%
2024/08/15	7.1	152.71	0	0.00	151.00	7.1	17,706	0.04%
2024/08/14	1.5	155.39	9.2	155.85	156.00	-7.7	17,529	-0.04%
2024/08/13	2.1	149.52	2.1	151.00	149.00	0	17,262	0.00%
2024/08/12	8.1	148.02	9	150.61	148.50	-1	17,198	-0.01%
2024/08/09	5.1	144.37	6.1	145.36	145.50	-1	17,049	-0.01%
2024/08/08	6.7	138.90	11	138.55	138.00	-4.3	16,801	-0.03%
2024/08/07	6.2	143.56	5	143.70	145.50	1.2	16,624	0.01%
2024/08/06	12	135.04	3	131.67	137.50	9	16,422	0.05%
2024/08/05	4.2	129.96	2	131.50	130.00	2.2	16,083	0.01%
2024/08/02	5.7	145.38	4	144.50	143.50	1.7	15,736	0.01%
2024/08/01	2.1	153.27	0	0.00	153.50	2.1	15,465	0.01%
2024/07/31	1.1	150.05	0	0.00	150.00	1.1	15,372	0.01%
2024/07/30	1.2	149.49	2.3	151.30	155.50	-1.1	15,203	-0.01%
2024/07/29	4.2	154.22	5.1	153.80	153.50	-0.9	15,140	-0.01%
2024/07/26	13.4	155.53	0	0.00	155.50	13.4	14,961	0.09%
2024/07/23	0.1	174.00	2	171.01	172.50	-1.9	14,317	-0.01%
2024/07/22	12.2	167.80	11.2	167.97	164.00	1.1	14,249	0.01%
2024/07/19	3.2	170.86	2.2	171.86	171.00	1	14,119	0.01%
2024/07/18	4.4	173.39	2.3	173.87	176.00	2.1	13,888	0.02%
2024/07/17	6.4	183.80	3.1	186.26	182.50	3.3	13,690	0.02%
2024/07/16	0.2	177.00	0.3	178.00	179.00	-0.1	13,505	0.00%
2024/07/15	0.6	179.27	1	178.00	179.50	-0.5	13,869	0.00%
2024/07/12	10.1	179.93	2	182.75	177.50	8.1	13,899	0.06%
2024/07/11	0.1	191.61	5.1	188.13	193.50	-4.9	13,354	-0.04%
2024/07/10	1	178.50	1	181.00	179.50	0	13,278	0.00%
2024/07/09	0	174.00	6.2	176.26	180.00	-6.2	13,307	-0.05%
2024/07/08	1	172.00	2	168.52	172.50	-1	13,130	-0.01%
2024/07/05	2	166.75	2	167.75	168.50	0	13,208	0.00%
2024/07/04	1	164.50	4	164.63	166.00	-3	13,382	-0.02%
2024/07/03	1	160.00	2	162.25	160.50	-1	13,404	-0.01%
2024/07/02	9.1	161.41	0	0.00	159.00	9.1	13,387	0.07%
2024/07/01	0	166.00	0	0.00	164.50	0	13,213	0.00%
2024/06/28	2	168.50	6	168.25	168.50	-4	13,141	-0.03%
2024/06/27	5	171.30	0	0.00	172.00	5	13,277	0.04%
2024/06/26	1.1	169.75	2.1	173.92	172.50	-1	13,583	-0.01%
2024/06/24	2	172.00	1.1	173.45	172.50	0.9	13,557	0.01%
2024/06/21	2	174.00	0	0.00	174.50	2	13,558	0.01%
2024/06/20	2.7	177.65	1.6	177.69	178.00	1.1	13,479	0.01%
2024/06/19	9.1	178.55	12	179.50	179.00	-3	13,510	-0.02%
2024/06/18	2	169.00	2	170.25	171.00	0	13,476	0.00%
2024/06/17	1	167.00	0	0.00	167.00	1	13,519	0.01%
2024/06/13	0.1	166.00	1	167.00	164.00	-1	13,837	-0.01%
2024/06/12	1	162.50	2	162.25	162.50	-1	14,056	-0.01%
2024/06/07	0.1	159.50	0	0.00	159.50	0.1	14,300	0.00%
2024/06/06	1	160.50	3	159.67	160.00	-2	14,415	-0.01%
2024/06/05	2.1	157.74	2.1	157.76	157.00	0	14,657	0.00%
2024/06/04	1	159.00	0	0.00	159.50	1	15,680	0.01%
2024/06/03	3	158.50	11	161.05	161.00	-8	16,185	-0.05%
2024/05/31	0.2	160.50	0	0.00	157.00	0.2	16,247	0.00%
2024/05/30	13.2	159.94	2	160.00	158.50	11.2	15,906	0.07%
2024/05/28	0	0.00	1	163.50	164.00	-1	15,854	-0.01%
2024/05/27	0	0.00	5	163.40	165.50	-5	15,897	-0.03%
2024/05/24	2	160.50	1	160.50	159.50	1	15,797	0.01%
2024/05/23	0	0.00	6.1	160.21	161.50	-6.1	15,761	-0.04%
2024/05/22	1	155.50	1	155.50	155.50	0	15,709	0.00%
2024/05/21	0	0.00	1	154.50	154.00	-1	15,712	-0.01%
2024/05/16	2	151.50	1	151.00	150.00	1	15,733	0.01%
2024/05/15	1.1	151.50	0	0.00	151.00	1.1	15,934	0.01%
2024/05/14	0	0.00	1	150.50	149.00	-1	16,013	-0.01%
2024/05/13	1	148.50	0	0.00	148.00	1	16,077	0.01%
2024/05/10	0	0.00	2	150.75	151.50	-2	16,159	-0.01%
2024/05/09	1	148.50	0	0.00	148.00	1	16,132	0.01%
2024/05/07	0	0.00	4	149.88	151.00	-4	16,059	-0.02%
2024/05/06	3	147.67	0	0.00	148.00	3	15,944	0.02%
2024/05/03	0.2	147.50	0	0.00	148.00	0.2	15,890	0.00%
2024/05/02	2	143.50	1	142.00	144.50	1	15,863	0.01%
2024/04/30	2	146.50	2	147.50	148.00	0	15,687	0.00%
2024/04/29	0	0.00	1	147.00	147.00	-1	15,651	-0.01%
2024/04/26	3	143.17	0	0.00	142.50	3	15,766	0.02%
2024/04/24	3.5	148.86	2	148.00	148.00	1.5	15,903	0.01%
2024/04/22	0	0.00	1	144.00	144.50	-1	15,893	-0.01%
2024/04/19	12	145.33	11	145.91	146.00	1	15,731	0.01%
2024/04/18	2	152.75	1	155.00	151.00	1	15,212	0.01%
2024/04/16	5	153.90	6	156.08	153.00	-1	14,969	-0.01%
2024/04/15	2	158.75	4	158.88	160.00	-2	14,828	-0.01%
2024/04/12	4.1	159.85	0	0.00	160.50	4.1	14,705	0.03%
2024/04/11	1.2	158.00	0	0.00	159.00	1.2	14,657	0.01%
2024/04/10	3.1	157.84	2	157.75	158.50	1.1	14,551	0.01%
2024/04/09	0	0.00	5	154.60	156.00	-5	14,659	-0.03%
2024/04/08	2.1	153.24	1	153.00	153.00	1.1	14,652	0.01%
2024/04/03	1	153.50	0	0.00	154.50	1	14,578	0.01%
2024/04/02	2	154.00	1	155.00	153.50	1	14,453	0.01%
2024/04/01	11.2	152.17	1	153.00	150.00	10.2	14,286	0.07%
2024/03/29	2	156.50	6	158.17	161.00	-4	13,941	-0.03%
2024/03/28	1.1	155.00	0.1	153.50	155.00	1	13,494	0.01%
2024/03/27	2.3	153.37	0	0.00	154.00	2.3	13,384	0.02%
2024/03/26	1.1	153.75	2	154.75	157.00	-0.9	13,292	-0.01%
2024/03/25	1.1	157.45	0	156.50	157.50	1.1	13,340	0.01%
2024/03/22	1.2	159.79	1	159.00	159.00	0.2	13,323	0.00%
2024/03/21	1.1	159.45	0	0.00	160.00	1.1	13,302	0.01%
2024/03/20	1.3	156.85	0	0.00	156.50	1.3	13,282	0.01%
2024/03/19	1.3	157.31	0	0.00	160.00	1.3	13,259	0.01%
2024/03/18	2.2	156.32	1	156.50	158.00	1.2	13,069	0.01%
2024/03/15	0.3	153.12	1	153.00	153.00	-0.7	12,944	-0.01%
2024/03/14	1	154.50	4.1	153.25	154.00	-3.1	12,704	-0.02%
2024/03/13	0.1	157.02	1.1	156.50	158.50	-0.9	12,692	-0.01%
2024/03/12	0.2	156.00	5	156.50	157.50	-4.8	12,545	-0.04%
2024/03/11	4.1	154.40	1	155.50	154.00	3.1	12,451	0.03%
2024/03/08	34.2	169.47	36.2	165.55	159.50	-2	12,209	-0.02%
2024/03/07	14	156.18	16.1	154.78	163.50	-2.1	11,149	-0.02%
2024/03/06	1.2	147.75	1.5	147.00	149.00	-0.3	10,595	0.00%
2024/03/05	0.2	144.25	0	0.00	144.50	0.2	10,633	0.00%
2024/03/04	1.1	141.50	0	0.00	141.50	1.1	10,639	0.01%
2024/03/01	0.1	139.50	0	139.50	138.00	0.1	10,599	0.00%
2024/02/29	0	138.50	1	140.00	139.00	-1	10,590	-0.01%
2024/02/27	0.1	138.50	3	139.00	138.00	-2.9	10,500	-0.03%
2024/02/26	0.1	141.00	0	0.00	141.50	0.1	10,443	0.00%
2024/02/23	1.2	141.80	4	141.61	141.50	-2.9	10,443	-0.03%
2024/02/22	5.1	138.89	0	0.00	138.50	5.1	10,550	0.05%
2024/02/20	1	136.00	1	136.50	137.00	0	10,534	0.00%
2024/02/19	0.1	136.50	0	136.00	136.00	0.1	10,552	0.00%
2024/02/16	1.1	142.55	0	139.00	137.00	1.1	10,799	0.01%
2024/02/15	3	135.50	3	135.83	135.50	0	10,676	0.00%
2024/02/05	41.3	128.49	81	129.00	130.00	-39.7	10,851	-0.37%
2024/02/02	62.3	129.36	20	130.00	129.50	42.3	10,754	0.39%
2024/02/01	1.4	133.36	0.4	133.50	133.00	1	10,571	0.01%
2024/01/31	0	0.00	2.1	135.27	136.00	-2.1	10,429	-0.02%
2024/01/30	0.1	135.50	0	0.00	136.00	0.1	10,412	0.00%
2024/01/29	2	137.00	0	0.00	137.00	2	10,540	0.02%
2024/01/26	0	0.00	1	137.00	137.00	-1	10,641	-0.01%
2024/01/25	0	0.00	0.1	136.50	137.00	-0.1	10,680	0.00%
2024/01/24	0	0.00	1	134.50	134.00	-1	10,666	-0.01%
2024/01/23	1	134.50	0	0.00	134.50	1	10,790	0.01%
2024/01/22	0	0.00	10	133.80	134.50	-10	10,895	-0.09%
2024/01/19	85	130.21	125	130.42	131.00	-40	10,843	-0.37%	大賣/
2024/01/18	44	126.57	44.2	127.09	127.00	-0.2	10,753	0.00%
2024/01/17	43	124.01	21.2	124.55	125.00	21.8	10,796	0.20%
2024/01/16	1.1	123.05	2	123.25	125.50	-1	10,745	-0.01%
2024/01/15	0.1	126.00	0	0.00	125.50	0.1	10,726	0.00%
2024/01/12	30	125.25	40	125.69	126.00	-10	10,964	-0.09%
2024/01/11	5	125.00	0	0.00	125.50	5	11,097	0.05%
2024/01/10	1.1	124.96	0	125.50	126.50	1.1	11,322	0.01%
2024/01/09	0	126.50	0	0.00	126.50	0	11,381	0.00%
2024/01/08	3.1	126.02	0	0.00	126.00	3.1	11,319	0.03%
2024/01/05	1.1	126.00	0	0.00	126.50	1.1	11,354	0.01%
2024/01/04	3	127.00	0	0.00	127.00	3	11,415	0.03%
2024/01/03	41.2	126.99	0	0.00	126.50	41.2	11,651	0.35%
2023/12/29	1.3	134.12	1	134.50	135.00	0.3	11,292	0.00%
2023/12/28	0	0.00	2.1	134.96	135.50	-2.1	11,296	-0.02%
2023/12/22	1	130.00	0	0.00	131.50	1	11,380	0.01%
2023/12/20	0	132.00	0	0.00	131.50	0	11,464	0.00%
2023/12/14	0	0.00	4.1	132.99	133.50	-4.1	11,256	-0.04%
2023/12/13	0	0.00	0.6	129.50	130.00	-0.6	11,179	-0.01%
2023/12/11	0.1	129.50	1	130.50	131.00	-0.9	11,329	-0.01%
2023/12/08	0	0.00	0	129.00	129.50	0	11,510	0.00%
2023/12/05	0	0.00	0.6	129.00	129.50	-0.6	11,677	0.00%
2023/12/04	1.1	130.45	0	0.00	130.00	1.1	11,632	0.01%
2023/11/30	0	0.00	1	128.00	128.00	-1	11,645	-0.01%
2023/11/22	0	0.00	1	126.50	126.50	-1	12,330	-0.01%
2023/11/21	0.1	126.00	0.5	124.04	127.00	-0.4	12,850	0.00%
2023/11/20	0.1	124.00	0.7	123.57	124.00	-0.6	12,782	0.00%
2023/11/17	0.1	125.00	1	125.00	125.50	-1	12,736	-0.01%
2023/11/16	0	0.00	1.1	125.00	125.00	-1.1	12,730	-0.01%
2023/11/15	0	0.00	0.1	125.50	126.00	-0.1	12,641	0.00%
2023/11/14	0.1	122.50	1	123.50	123.50	-1	12,410	-0.01%
2023/11/13	0	0.00	17.6	122.09	122.50	-17.6	12,429	-0.14%
2023/11/10	0	0.00	1.1	117.50	117.50	-1.1	12,190	-0.01%
2023/11/07	1	117.50	0	0.00	117.50	1	12,387	0.01%
2023/11/06	1	117.50	3.1	118.16	118.50	-2.1	12,489	-0.02%
2023/11/03	1	116.50	3.1	117.31	117.50	-2.1	12,445	-0.02%
2023/11/02	0.1	115.50	1	115.50	116.00	-0.9	12,453	-0.01%
2023/11/01	0.2	114.00	0	0.00	114.50	0.2	12,399	0.00%
2023/10/30	0.1	112.50	0	0.00	112.00	0.1	12,676	0.00%
2023/10/27	0	0.00	1	113.50	113.50	-1	12,745	-0.01%
2023/10/26	2	110.50	1	111.50	112.00	1	12,896	0.01%
2023/10/24	2	114.00	1	113.00	114.00	1	13,022	0.01%
2023/10/23	2	116.50	0	0.00	115.00	2	12,980	0.02%
2023/10/20	1	118.50	2	117.50	118.50	-1	13,087	-0.01%
2023/10/19	1	114.50	3	115.00	116.00	-2	12,916	-0.02%
2023/10/18	1	114.50	1	115.50	116.00	0	13,025	0.00%
2023/10/17	0.4	116.95	2.1	117.48	116.00	-1.8	12,869	-0.01%
2023/10/16	1	114.50	3	115.67	116.00	-2	12,932	-0.02%
2023/10/13	1	115.00	2.2	116.45	116.50	-1.2	13,162	-0.01%
2023/10/12	2	115.75	10	116.25	116.50	-8	13,308	-0.06%
2023/10/11	1	115.00	5.6	114.43	115.50	-4.6	13,384	-0.03%
2023/10/06	2	110.75	0	0.00	110.50	2	13,242	0.02%
2023/10/05	0	0.00	2.1	111.29	112.00	-2.1	13,451	-0.02%
2023/10/04	1.1	109.05	32	109.98	109.50	-30.9	13,557	-0.23%
2023/10/03	3	110.67	1	110.50	110.50	2	13,703	0.01%
2023/10/02	3	110.83	25	111.50	111.00	-22	13,965	-0.16%
2023/09/28	1.1	109.05	0	0.00	109.50	1.1	14,153	0.01%
2023/09/27	16	109.00	15	109.50	109.50	1	14,234	0.01%
2023/09/26	21.6	109.34	2	110.50	109.00	19.6	14,309	0.14%
2023/09/25	12.1	112.13	27	113.46	112.50	-14.9	14,371	-0.10%
2023/09/22	0.2	112.00	0	0.00	112.00	0.2	14,828	0.00%
2023/09/21	42.2	112.81	16	113.41	112.00	26.2	15,060	0.17%
2023/09/20	23	114.09	33	114.71	114.50	-10	15,250	-0.07%
2023/09/19	30	114.00	30	114.53	114.00	0	15,547	0.00%
2023/09/18	11.2	113.56	0	0.00	113.50	11.2	15,793	0.07%
2023/09/15	2.1	116.50	3.2	117.16	116.00	-1.1	15,839	-0.01%
2023/09/14	0	0.00	24	114.13	115.50	-24	15,763	-0.15%
2023/09/13	65.1	112.35	41	112.73	112.50	24.1	15,743	0.15%
2023/09/12	2	115.25	1	115.50	115.50	1	15,642	0.01%
2023/09/11	2.6	114.87	2	114.00	113.50	0.6	15,652	0.00%
2023/09/08	2	115.25	1	116.50	116.50	1	15,680	0.01%
2023/09/07	0.1	118.95	0	0.00	118.50	0.1	15,829	0.00%
2023/09/06	0.1	119.00	4	119.13	118.00	-3.9	15,997	-0.02%
2023/09/05	1	116.00	1	117.50	118.50	0	16,147	0.00%
2023/09/04	1.1	117.04	0	118.00	118.00	1.1	16,289	0.01%
2023/09/01	1.1	118.45	1.1	117.55	118.50	0	16,862	0.00%
2023/08/31	2	117.25	1	118.50	118.00	1	17,476	0.01%
2023/08/30	2.1	119.72	3	119.67	120.00	-0.9	17,535	-0.01%
2023/08/29	1.1	117.96	1.5	117.00	117.50	-0.4	17,833	0.00%
2023/08/28	12.1	121.70	5.2	119.38	119.00	6.9	17,724	0.04%
2023/08/25	2	114.00	17.4	116.53	116.50	-15.4	17,796	-0.09%
2023/08/24	38	112.50	114.1	112.74	113.00	-76.1	17,728	-0.43%	大賣/
2023/08/23	0.1	109.50	1.1	109.50	109.50	-1	18,049	-0.01%
2023/08/22	1	108.00	1.2	109.00	108.50	-0.2	18,678	0.00%
2023/08/21	0.1	107.00	1	107.50	108.00	-0.9	19,229	0.00%
2023/08/18	1	107.50	1	107.00	107.00	0	19,427	0.00%
2023/08/17	1.2	106.12	0	0.00	108.50	1.2	19,519	0.01%
2023/08/16	1.1	107.55	0	0.00	108.00	1.1	19,556	0.01%
2023/08/15	0	0.00	3	110.50	110.00	-3	19,526	-0.02%
2023/08/11	1.2	110.57	1.3	110.70	110.50	-0.1	19,854	0.00%
2023/08/09	3	110.00	1	111.50	111.00	2	19,811	0.01%
2023/08/08	6.2	109.26	0	0.00	109.00	6.2	19,798	0.03%
2023/08/07	2	109.75	5	110.70	111.50	-3	19,717	-0.02%
2023/08/04	0.3	109.89	0.3	110.00	109.00	0	19,801	0.00%
2023/08/02	73.6	110.92	14	110.50	110.50	59.6	19,699	0.30%
2023/08/01	62	113.48	71	113.82	114.00	-9	19,380	-0.05%
2023/07/31	79	114.93	60	115.31	114.50	19	19,111	0.10%
2023/07/28	11	118.05	81.2	116.36	117.50	-70.2	18,899	-0.37%
2023/07/27	6.1	112.43	0	0.00	114.00	6.1	18,646	0.03%
2023/07/26	40	113.63	11	113.64	113.50	29	18,668	0.16%
2023/07/25	82	113.95	82.3	114.50	114.50	-0.3	18,785	0.00%
2023/07/24	1	111.00	0	0.00	110.50	1	18,701	0.01%
2023/07/21	1.3	109.42	2	110.75	110.50	-0.7	18,835	0.00%
2023/07/20	2	113.25	4	113.50	113.50	-2	18,683	-0.01%
2023/07/19	70	114.06	28	114.68	112.50	42	18,677	0.22%
2023/07/18	82.1	116.04	87	116.32	116.00	-5	18,724	-0.03%
2023/07/17	20.2	114.81	4	114.50	115.00	16.2	18,515	0.09%
2023/07/14	0.1	115.00	2.3	113.43	115.00	-2.3	18,381	-0.01%
2023/07/13	1.3	110.77	0	0.00	110.00	1.3	18,144	0.01%
2023/07/12	0.3	108.00	4.2	107.62	110.00	-3.9	18,019	-0.02%
2023/07/11	0	109.50	1	109.00	109.50	-1	17,959	-0.01%
2023/07/10	1.1	108.50	0	0.00	108.00	1.1	18,339	0.01%
2023/07/07	1	108.50	2	109.25	109.00	-1	18,312	-0.01%
2023/07/06	2.4	108.80	0	0.00	108.50	2.4	18,145	0.01%
2023/07/03	0.2	111.00	2	110.50	111.00	-1.8	17,939	-0.01%
2023/06/30	1	110.00	0	0.00	110.50	1	17,928	0.01%
2023/06/29	2.2	122.07	1	122.50	122.50	1.2	17,541	0.01%
2023/06/28	1	122.00	4	122.38	124.00	-3	17,438	-0.02%
2023/06/27	1	122.50	1	123.00	124.00	0	17,249	0.00%
2023/06/26	30	124.50	30	125.00	126.00	0	16,972	0.00%
2023/06/21	4	126.13	0	0.00	126.50	4	16,836	0.02%
2023/06/20	2	126.25	0	0.00	126.50	2	16,846	0.01%
2023/06/19	37	124.81	32	125.09	126.50	5	16,896	0.03%
2023/06/16	50	124.70	50	125.15	125.50	0	16,919	0.00%
2023/06/15	1	126.00	0	0.00	126.50	1	16,850	0.01%
2023/06/14	1.1	124.57	1	125.00	124.50	0.1	16,920	0.00%
2023/06/13	3.2	127.02	6	127.75	128.00	-2.8	16,782	-0.02%
2023/06/12	1	125.50	3.2	125.34	125.50	-2.2	16,636	-0.01%
2023/06/09	3	125.67	4	125.38	126.00	-1	16,594	-0.01%
2023/06/08	0	0.00	6.2	123.15	122.50	-6.2	16,428	-0.04%
2023/06/07	14	125.36	7.9	124.44	125.00	6.1	16,287	0.04%
2023/06/06	8	120.38	14.2	120.01	121.50	-6.2	15,681	-0.04%
2023/06/05	5	116.50	13	116.92	116.50	-8	15,127	-0.05%
2023/06/02	4	116.38	7	115.36	116.50	-3	15,003	-0.02%
2023/06/01	0.2	112.00	1	112.00	112.00	-0.8	14,515	-0.01%
2023/05/31	1	111.50	1.6	111.31	111.50	-0.6	14,423	0.00%
2023/05/30	0	0.00	142.2	111.49	111.50	-142.2	13,966	-1.02%	大賣/鉅額交易
2023/05/29	4	109.88	0	0.00	109.00	4	13,542	0.03%
2023/05/26	3.1	110.34	4	111.00	110.50	-1	13,374	-0.01%
2023/05/25	1	109.00	0	0.00	108.50	1	12,872	0.01%
2023/05/24	142	108.48	8	108.63	108.50	134	12,352	1.08%	大買/鉅額交易
2023/05/23	2	110.50	4.2	109.88	110.00	-2.2	12,160	-0.02%
2023/05/22	0	0.00	150	109.77	110.00	-150	12,093	-1.24%	大賣/鉅額交易
2023/05/19	0	0.00	1	109.00	109.00	-1	11,958	-0.01%
2023/05/18	0.1	106.50	13.1	108.07	109.00	-13	11,980	-0.11%
2023/05/17	1.5	105.92	7	105.93	105.50	-5.5	11,829	-0.05%
2023/05/16	0	0.00	5	104.50	104.00	-5	11,782	-0.04%
2023/05/11	0	0.00	10.3	103.99	103.50	-10.3	12,115	-0.08%
2023/05/10	13	102.12	0	0.00	102.50	13	12,208	0.11%
2023/05/08	0	0.00	22	104.41	104.00	-22	12,266	-0.18%
2023/05/04	0	0.00	0	102.00	103.00	0	12,901	0.00%
2023/05/03	1.1	100.95	0	0.00	101.50	1.1	12,983	0.01%
2023/04/28	1	100.50	8	100.13	101.00	-7	13,310	-0.05%
2023/04/27	2.2	100.05	0.2	101.50	101.00	2	13,209	0.02%
2023/04/26	7.5	100.04	0	0.00	100.50	7.5	13,108	0.06%
2023/04/25	3.2	101.84	0	0.00	101.50	3.2	12,980	0.02%
2023/04/24	4	102.25	1	102.50	102.00	3	12,955	0.02%
2023/04/21	0.1	103.00	0.7	103.00	102.50	-0.6	12,978	0.00%
2023/04/20	3.3	104.00	0	0.00	103.50	3.3	12,887	0.03%
2023/04/19	23.6	103.75	0	0.00	103.50	23.6	13,041	0.18%
2023/04/17	0.3	106.00	4	105.00	106.00	-3.7	13,172	-0.03%
2023/04/14	13.7	105.12	5.3	105.52	105.50	8.4	13,143	0.06%
2023/04/13	23.4	103.99	3	103.50	103.50	20.4	13,028	0.16%
2023/04/12	10	108.00	13	108.50	109.00	-3	12,455	-0.02%
2023/04/10	0.1	109.25	0	0.00	109.00	0.1	12,183	0.00%
2023/04/07	1.1	110.50	0	0.00	110.50	1.1	12,032	0.01%
2023/04/06	0.1	112.00	0	0.00	112.50	0.1	11,935	0.00%
2023/03/31	12	113.83	0	0.00	112.50	12	11,951	0.10%
2023/03/30	0	0.00	1	113.00	112.50	-1	12,012	-0.01%
2023/03/29	0	0.00	1	112.00	111.50	-1	12,149	-0.01%
2023/03/24	0	0.00	4	111.00	111.00	-4	12,707	-0.03%
2023/03/23	0	0.00	2	110.25	110.50	-2	12,687	-0.02%
2023/03/22	0.1	108.98	11	108.55	109.00	-10.9	12,755	-0.09%
2023/03/21	12	107.17	0	0.00	107.00	12	12,828	0.09%
2023/03/17	1	108.00	0	0.00	109.50	1	12,898	0.01%
2023/03/14	0	0.00	1	109.50	107.00	-1	12,825	-0.01%
2023/03/10	1	107.00	0	0.00	107.00	1	12,780	0.01%
2023/03/09	1	109.50	0	0.00	109.00	1	13,038	0.01%
2023/03/08	0.1	109.00	3	109.00	109.50	-3	13,156	-0.02%
2023/03/07	0	0.00	5	110.40	110.50	-5	13,128	-0.04%
2023/03/03	1	108.00	0	0.00	108.00	1	13,044	0.01%
2023/03/02	0	0.00	8	107.88	108.00	-8	13,038	-0.06%
2023/03/01	0	0.00	2	104.50	106.00	-2	12,956	-0.02%
2023/02/24	0	0.00	8	105.88	106.00	-8	12,931	-0.06%
2023/02/23	1	104.00	2.8	103.87	103.50	-1.8	12,638	-0.01%
2023/02/22	1	102.50	0	0.00	102.50	1	12,646	0.01%
2023/02/21	1	102.00	0	0.00	102.50	1	12,659	0.01%
2023/02/17	7	102.07	0	0.00	102.00	7	13,032	0.05%
2023/02/16	0	0.00	1	105.00	104.00	-1	13,163	-0.01%
2023/02/15	2	104.00	0	0.00	104.50	2	13,391	0.01%
2023/02/14	3	103.67	1	104.00	104.50	2	13,304	0.02%
2023/02/13	3	103.67	3	103.50	104.00	0	13,322	0.00%
2023/02/10	3	104.67	2	105.50	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	1	104.50	2	105.50	106.00	-1	13,162	-0.01%
2023/02/07	0.1	104.00	0	0.00	103.50	0.1	13,151	0.00%
2023/02/06	2	104.00	0	103.50	103.50	2	13,121	0.02%
2023/02/03	0	0.00	3	105.17	106.00	-3	13,077	-0.02%
2023/02/02	1	102.50	1	103.00	103.00	0	12,842	0.00%
2023/02/01	5	100.90	0.1	101.50	102.00	4.9	12,813	0.04%
2023/01/31	3	100.51	1	100.50	100.00	2	12,750	0.02%
2023/01/30	0	0.00	3	104.50	105.00	-3	12,579	-0.02%
2023/01/17	0	0.00	30	101.15	101.50	-30	12,401	-0.24%
2023/01/13	0	0.00	1	100.50	101.00	-1	12,517	-0.01%
2023/01/11	0	0.00	1.2	101.33	100.50	-1.2	12,718	-0.01%
2023/01/10	0	0.00	4	101.50	101.50	-4	12,901	-0.03%
2023/01/09	0	0.00	10	99.45	101.00	-10	12,888	-0.08%
2023/01/06	1	96.90	39	96.18	96.80	-38	12,828	-0.30%
2022/12/30	0.1	93.60	0	0.00	93.90	0.1	13,511	0.00%
2022/12/29	1	92.70	0	0.00	93.80	1	13,644	0.01%
2022/12/28	2	93.35	0	0.00	93.50	2	13,925	0.01%
2022/12/27	6	94.20	7	94.87	94.50	-1	14,067	-0.01%
2022/12/26	2	93.55	0	0.00	94.00	2	14,266	0.01%
2022/12/23	13.1	93.71	0	0.00	93.80	13.1	14,432	0.09%
2022/12/22	1	95.80	0	0.00	97.30	1	14,432	0.01%
2022/12/21	6	95.02	10	95.07	95.30	-4	14,256	-0.03%
2022/12/20	7	93.77	0	0.00	93.50	7	14,044	0.05%
2022/12/19	1	95.40	0	0.00	95.80	1	13,884	0.01%
2022/12/16	6	96.17	0	0.00	96.20	6	13,615	0.04%
2022/12/15	0	0.00	7	98.19	98.20	-7	13,317	-0.05%
2022/12/14	1	96.30	1	97.30	98.00	0	13,257	0.00%
2022/12/13	7	96.23	0	0.00	96.30	7	13,147	0.05%
2022/12/09	0	0.00	2	99.20	99.50	-2	13,263	-0.02%
2022/12/07	0	0.00	40.5	98.98	99.00	-40.5	13,433	-0.30%
2022/12/06	1	100.00	0.5	99.40	99.70	0.5	13,437	0.00%
2022/12/05	0	101.00	1	102.00	101.00	-1	13,471	-0.01%
2022/12/02	1	100.00	0.3	100.00	101.00	0.8	13,416	0.01%
2022/12/01	10.3	99.02	37	100.00	101.50	-26.8	13,374	-0.20%
2022/11/30	0	0.00	20	97.00	97.20	-20	13,015	-0.15%
2022/11/29	1	94.50	0	0.00	95.40	1	12,863	0.01%
2022/11/28	0	0.00	1	94.60	94.60	-1	12,883	-0.01%
2022/11/25	0	0.00	1.4	96.34	96.10	-1.4	12,960	-0.01%
2022/11/24	20	95.60	22	96.42	96.40	-2	13,003	-0.02%
2022/11/23	0.3	95.50	4	95.80	95.80	-3.8	13,018	-0.03%
2022/11/22	0.3	94.30	4	94.48	94.80	-3.8	13,042	-0.03%
2022/11/21	0	0.00	0.2	94.50	94.20	-0.2	13,028	0.00%
2022/11/18	0	0.00	3	94.43	94.90	-3	12,980	-0.02%
2022/11/17	0	0.00	1	92.50	93.50	-1	12,879	-0.01%
2022/11/16	0	0.00	6.1	93.63	93.60	-6.1	12,883	-0.05%
2022/11/15	39	92.56	4	92.43	92.80	35	12,673	0.28%
2022/11/14	0	91.30	11	92.10	91.70	-11	12,462	-0.09%
2022/11/11	6	91.25	31.1	90.41	90.40	-25.1	12,306	-0.20%
2022/11/10	1	86.20	2	86.05	86.50	-1	11,996	-0.01%
2022/11/09	17	86.45	6.9	86.46	86.80	10.2	11,953	0.08%
2022/11/08	0	0.00	4.3	84.29	84.40	-4.3	11,841	-0.04%
2022/11/07	0.3	83.40	6.2	83.60	84.50	-5.9	11,759	-0.05%
2022/11/04	5.1	79.90	1	80.60	80.50	4.1	11,594	0.04%
2022/11/02	0.5	80.00	1	80.50	80.00	-0.5	11,553	0.00%
2022/11/01	0	0.00	30	80.00	80.00	-30	11,502	-0.26%
2022/10/31	1	79.50	0	0.00	80.40	1	11,489	0.01%
2022/10/28	0	0.00	1	79.80	80.70	-1	11,502	-0.01%
2022/10/27	0	0.00	2	78.40	78.70	-2	11,368	-0.02%
2022/10/26	1	77.00	0	0.00	76.90	1	11,325	0.01%
2022/10/25	0	0.00	1	76.60	77.30	-1	11,279	-0.01%
2022/10/24	1	77.70	2.5	77.88	77.70	-1.5	11,351	-0.01%
2022/10/21	0.5	76.80	0	0.00	76.30	0.5	11,514	0.00%
2022/10/20	0	0.00	0.5	75.00	76.00	-0.5	11,462	0.00%
2022/10/19	0.2	75.20	0.5	75.60	74.90	-0.3	11,252	0.00%
2022/10/18	2.1	76.97	0	0.00	76.10	2.1	11,146	0.02%
2022/10/17	0	75.60	6	75.53	76.20	-6	10,953	-0.05%
2022/10/14	0	0.00	2	75.10	75.80	-2	10,940	-0.02%
2022/10/13	3.1	71.81	0	0.00	72.40	3.1	10,874	0.03%
2022/10/12	6.1	73.15	1.3	73.98	73.20	4.8	10,751	0.04%
2022/10/11	11.3	75.20	0	0.00	74.60	11.3	10,625	0.11%
2022/10/07	0	0.00	2	82.20	82.00	-2	10,314	-0.02%
2022/10/05	12	82.62	3	82.50	81.90	9	10,322	0.09%
2022/10/04	0	0.00	2	79.65	79.80	-2	10,094	-0.02%
2022/10/03	1	78.90	1	77.60	77.10	0	9,975	0.00%
2022/09/30	1	79.90	0	0.00	80.10	1	9,872	0.01%
2022/09/29	1.3	79.20	0	0.00	78.90	1.3	9,890	0.01%
2022/09/28	1.4	78.90	0	0.00	78.20	1.4	9,893	0.01%
2022/09/27	2	80.95	1	81.50	81.10	1	9,896	0.01%
2022/09/26	5.1	81.82	4	82.30	81.30	1.1	10,077	0.01%
2022/09/23	0	0.00	1	84.20	84.00	-1	10,147	-0.01%
2022/09/22	1	84.20	1	84.40	84.60	0	10,734	0.00%
2022/09/21	0	0.00	1	84.90	84.90	-1	11,653	-0.01%
2022/09/19	1	84.60	6	84.30	84.30	-5	12,196	-0.04%
2022/09/16	1	83.60	0	0.00	83.60	1	12,597	0.01%
2022/09/15	4	82.93	3	83.30	83.20	1	12,424	0.01%
2022/09/14	14.6	82.60	1	82.50	82.70	13.6	12,447	0.11%
2022/09/13	1	85.40	2.1	85.57	85.90	-1.1	12,225	-0.01%
2022/09/12	1	83.10	0	0.00	83.00	1	12,106	0.01%
2022/09/08	1	82.00	0.1	81.90	82.10	1	12,276	0.01%
2022/09/07	6.2	80.32	4	80.18	80.20	2.2	12,305	0.02%
2022/09/06	1.3	82.48	0	0.00	82.40	1.3	12,391	0.01%
2022/09/05	0.1	82.60	0	0.00	82.30	0.1	12,515	0.00%
2022/09/02	2	83.15	0	0.00	82.70	2	12,669	0.02%
2022/09/01	7.8	83.51	1	84.10	83.90	6.8	12,719	0.05%
2022/08/30	1	84.00	2	84.60	84.60	-1	12,730	-0.01%
2022/08/29	2.1	84.31	0.1	84.40	84.40	2	12,770	0.02%
2022/08/26	2.5	87.78	1	87.70	87.50	1.5	12,778	0.01%
2022/08/25	1	86.60	0	0.00	86.40	1	12,839	0.01%
2022/08/24	0.1	86.20	0	0.00	86.20	0.1	12,916	0.00%
2022/08/23	1.8	86.55	0	0.00	86.60	1.8	13,324	0.01%
2022/08/19	0	0.00	2	89.85	90.00	-2	13,551	-0.01%
2022/08/18	1.4	89.40	0	0.00	89.40	1.4	13,609	0.01%
2022/08/16	0	0.00	1	90.60	90.70	-1	13,698	-0.01%
2022/08/15	0	0.00	2	90.30	90.50	-2	13,727	-0.01%
2022/08/11	0	0.00	8.3	89.42	89.50	-8.3	13,766	-0.06%
2022/08/10	0.1	86.50	0.2	86.80	87.00	-0.1	13,914	0.00%
2022/08/09	0.3	87.40	0	0.00	87.70	0.3	13,984	0.00%
2022/08/08	0	87.90	2	87.60	87.90	-2	13,975	-0.01%
2022/08/05	0	0.00	3	88.10	88.20	-3	14,041	-0.02%
2022/08/04	0	0.00	5	87.18	87.40	-5	14,097	-0.04%
2022/08/03	1.1	85.49	0	0.00	86.00	1.1	13,964	0.01%
2022/08/01	1	86.00	0.1	86.10	86.30	0.9	13,970	0.01%
2022/07/29	9.1	86.49	6	86.33	86.40	3.1	14,016	0.02%
2022/07/28	0	0.00	2	87.15	87.80	-2	13,911	-0.01%
2022/07/27	0	0.00	1	84.00	85.10	-1	13,666	-0.01%
2022/07/26	1.2	84.08	2	84.50	83.70	-0.8	13,671	-0.01%
2022/07/22	0	0.00	2	85.70	85.20	-2	14,182	-0.01%
2022/07/20	4	83.90	3	83.47	83.40	1	14,176	0.01%
2022/07/19	3	82.07	7	82.34	82.60	-4	14,260	-0.03%
2022/07/18	0.1	79.50	4	80.15	81.10	-4	14,201	-0.03%
2022/07/15	1	79.30	4	79.40	79.20	-3	14,075	-0.02%
2022/07/14	0	78.40	2	76.80	78.40	-2	14,036	-0.01%
2022/07/12	1.4	74.00	2	74.20	73.80	-0.6	13,843	0.00%
2022/07/11	1	75.90	0	0.00	75.80	1	13,808	0.01%
2022/07/08	7	75.59	1.1	76.49	76.10	5.9	13,829	0.04%
2022/07/07	1	73.30	3	73.50	74.60	-2	13,807	-0.01%
2022/07/06	2.1	73.03	0	0.00	73.10	2.1	13,831	0.02%
2022/07/05	9	73.96	11	74.35	74.80	-2	13,870	-0.01%
2022/07/04	3.4	74.11	1	74.10	74.00	2.4	13,839	0.02%
2022/07/01	10.3	74.91	7	75.57	74.50	3.3	13,771	0.02%
2022/06/30	12.2	76.91	2	76.75	76.40	10.2	13,699	0.07%
2022/06/29	17.3	80.09	1	79.10	79.10	16.3	13,172	0.12%
2022/06/28	10.1	91.34	1	91.30	91.00	9.1	12,232	0.07%
2022/06/27	4	94.20	1	93.40	94.30	3	11,853	0.03%
2022/06/24	8.2	93.25	2	91.50	92.00	6.2	11,676	0.05%
2022/06/22	37	97.47	0	0.00	96.40	37	11,263	0.33%
2022/06/21	0	0.00	37	99.28	99.40	-37	11,265	-0.33%
2022/06/20	6	97.32	0	0.00	96.20	6	11,277	0.05%
2022/06/17	2.1	97.79	0	0.00	97.50	2.1	11,262	0.02%
2022/06/16	2	101.00	3.1	102.52	101.00	-1.1	11,046	-0.01%
2022/06/15	7	100.71	0	0.00	100.00	7	11,149	0.06%
2022/06/14	0	0.00	0	102.00	102.00	0	11,273	0.00%
2022/06/13	6	101.67	3.2	102.16	102.00	2.8	11,265	0.02%
2022/06/10	0.3	105.00	2	105.50	105.00	-1.8	11,236	-0.02%
2022/06/09	0	0.00	1	105.00	105.00	-1	11,275	-0.01%
2022/06/08	7	105.00	10	105.00	104.00	-3	11,321	-0.03%
2022/06/07	53	102.51	0.3	102.50	102.50	52.8	11,290	0.47%
2022/06/06	1	104.50	38	104.00	104.50	-37	11,303	-0.33%
2022/06/02	0	0.00	2	104.50	104.00	-2	11,477	-0.02%
2022/06/01	0	0.00	2	103.25	103.00	-2	11,869	-0.02%
2022/05/31	22	101.82	24	103.27	104.50	-2	11,862	-0.02%
2022/05/30	0	0.00	17	102.85	103.00	-17	11,566	-0.15%
2022/05/27	1	100.50	1.5	100.60	101.00	-0.5	11,498	0.00%
2022/05/26	2	98.89	2	98.50	98.60	0	11,509	0.00%
2022/05/25	1	97.90	1.9	98.48	98.20	-0.9	11,666	-0.01%
2022/05/24	1	97.30	1.2	97.40	96.60	-0.2	11,910	0.00%
2022/05/23	1	97.40	1	97.80	97.50	0	11,988	0.00%
2022/05/20	3	97.13	3	97.13	97.50	0	12,136	0.00%
2022/05/19	2	95.50	3	95.90	95.70	-1	12,182	-0.01%
2022/05/18	1	97.00	0	0.00	96.90	1	12,207	0.01%
2022/05/17	1	97.00	4.1	96.86	97.30	-3.1	12,138	-0.03%
2022/05/16	1	95.80	1	94.50	94.70	0	12,175	0.00%
2022/05/13	1	94.10	2	94.15	94.30	-1	12,222	-0.01%
2022/05/12	3.7	94.13	2	93.45	93.00	1.7	12,346	0.01%
2022/05/11	0	0.00	4	94.55	96.20	-4	12,730	-0.03%
2022/05/10	3	94.33	1	94.30	95.40	2	12,921	0.02%
2022/05/09	1.1	94.31	0	0.00	94.10	1.1	13,080	0.01%
2022/05/06	0.1	95.70	0	0.00	95.90	0.1	13,159	0.00%
2022/05/05	0	0.00	0	98.30	98.60	0	13,331	0.00%
2022/05/03	0	0.00	1	95.80	95.90	-1	13,662	-0.01%
2022/04/29	4	96.10	18	95.88	95.60	-14	13,727	-0.10%
2022/04/28	4	92.33	8	93.06	93.00	-4	13,695	-0.03%
2022/04/27	4.3	91.76	0	0.00	91.80	4.3	13,571	0.03%
2022/04/26	6	95.20	4	95.10	95.00	2	13,548	0.01%
2022/04/25	3.1	95.23	0	0.00	94.60	3.1	13,653	0.02%
2022/04/22	1	98.60	0	0.00	99.10	1	13,599	0.01%
2022/04/21	1.6	99.36	0	0.00	99.50	1.6	13,720	0.01%
2022/04/20	0.2	99.10	0	0.00	99.20	0.2	13,788	0.00%
2022/04/19	0	0.00	3	98.57	98.10	-3	13,782	-0.02%
2022/04/18	0	0.00	1	97.70	97.90	-1	13,882	-0.01%
2022/04/15	6	97.93	0	0.00	97.90	6	13,944	0.04%
2022/04/14	0.1	99.90	1	99.90	99.50	-0.9	14,094	-0.01%
2022/04/13	0	0.00	11	98.11	99.10	-11	14,270	-0.08%
2022/04/12	14.1	96.71	0	0.00	96.60	14.1	14,668	0.10%
2022/04/11	9.1	98.92	0	0.00	97.90	9.1	14,632	0.06%
2022/04/08	6	100.00	1	100.50	100.50	5	14,559	0.03%
2022/04/07	12.6	100.05	0	0.00	99.80	12.6	14,505	0.09%
2022/04/06	3	101.17	0	0.00	102.00	3	14,349	0.02%
2022/04/01	12.3	102.02	2	102.00	103.50	10.3	14,227	0.07%
2022/03/31	2	103.50	1	104.00	103.50	1	14,173	0.01%
2022/03/30	1	104.00	1	104.50	104.50	0	14,225	0.00%
2022/03/28	1.2	102.63	0	0.00	103.50	1.2	14,175	0.01%
2022/03/25	0	0.00	1	104.50	104.50	-1	14,066	-0.01%
2022/03/24	1	104.50	1	105.00	105.00	0	14,034	0.00%
2022/03/23	1	104.50	4	104.63	105.50	-3	14,096	-0.02%
2022/03/22	0	0.00	0.4	104.50	104.50	-0.4	14,181	0.00%
2022/03/21	0	0.00	18	105.25	105.00	-18	14,207	-0.13%
2022/03/18	0.1	104.50	8	104.88	104.50	-8	14,268	-0.06%
2022/03/17	0	0.00	25.2	102.98	103.50	-25.2	14,151	-0.18%
2022/03/16	0.2	99.80	0	0.00	99.80	0.2	14,003	0.00%
2022/03/15	13.2	99.93	0	0.00	98.90	13.2	14,157	0.09%
2022/03/14	0	0.00	3	101.83	102.00	-3	14,255	-0.02%
2022/03/11	1	100.00	0	0.00	100.50	1	14,304	0.01%
2022/03/10	1	100.50	3	100.50	100.50	-2	14,319	-0.01%
2022/03/09	0	0.00	1	98.40	98.20	-1	14,509	-0.01%
2022/03/08	6	96.17	1	97.50	96.10	5	14,624	0.03%
2022/03/07	15.3	97.57	0	0.00	97.60	15.3	14,485	0.11%
2022/03/04	0	0.00	5	102.30	102.00	-5	14,210	-0.04%
2022/03/03	0	0.00	3	103.50	103.50	-3	14,243	-0.02%
2022/03/02	1	102.50	2	102.50	102.50	-1	14,184	-0.01%
2022/03/01	0	0.00	4	102.25	103.00	-4	14,258	-0.03%
2022/02/25	18	99.76	6	99.80	99.30	12	14,182	0.08%
2022/02/24	20	100.15	22	100.27	99.70	-2	14,038	-0.01%
2022/02/23	8	102.13	3	102.33	102.00	5	13,833	0.04%
2022/02/22	3.1	102.02	0	0.00	103.00	3.1	13,803	0.02%
2022/02/21	3	103.83	4	104.00	105.00	-1	13,711	-0.01%
2022/02/18	2	103.25	0	0.00	104.00	2	13,711	0.01%
2022/02/17	2.1	104.02	6	103.83	104.00	-3.9	13,713	-0.03%
2022/02/16	3.3	102.20	4.1	102.50	102.50	-0.8	13,674	-0.01%
2022/02/15	3	99.97	6	100.67	100.00	-3	13,729	-0.02%
2022/02/14	7.1	100.29	8	100.13	100.00	-0.9	13,870	-0.01%
2022/02/11	19	104.45	6	104.33	103.00	13	13,832	0.09%
2022/02/10	0	0.00	4	103.75	103.50	-4	13,727	-0.03%
2022/02/09	8	101.69	1.1	101.08	102.00	6.9	13,909	0.05%
2022/02/08	1.1	99.68	2	100.15	100.00	-0.9	13,748	-0.01%
2022/02/07	3	99.57	4	100.50	100.00	-1	13,608	-0.01%
2022/01/26	8.2	98.96	0	0.00	98.80	8.2	13,419	0.06%
2022/01/25	8.3	99.22	3	99.40	100.00	5.3	13,366	0.04%
2022/01/24	3.1	101.35	0	0.00	101.50	3.1	13,229	0.02%
2022/01/21	9.2	102.38	0	0.00	101.50	9.2	13,561	0.07%
2022/01/20	0	0.00	3	106.00	105.50	-3	13,452	-0.02%
2022/01/19	2	104.75	2	106.75	105.00	0	13,454	0.00%
2022/01/18	3	108.00	1	109.50	107.50	2	13,380	0.01%
2022/01/17	3	106.50	3.1	107.65	108.00	-0.1	13,341	0.00%
2022/01/13	5.1	105.59	1	105.00	105.00	4.1	13,351	0.03%
2022/01/12	0	106.50	2.1	106.76	107.00	-2	13,438	-0.02%
2022/01/11	5	106.40	0	0.00	106.50	5	13,574	0.04%
2022/01/10	1.1	105.02	0	0.00	106.00	1.1	13,619	0.01%
2022/01/07	12	106.63	4	106.50	106.50	8	13,860	0.06%
2022/01/06	9	109.00	3	108.83	108.50	6	13,910	0.04%
2022/01/05	1	107.00	19	109.79	111.00	-18	13,981	-0.13%
2022/01/04	4	106.75	2.3	106.97	107.00	1.8	14,061	0.01%
2022/01/03	2	105.25	0	0.00	105.50	2	14,368	0.01%
2021/12/30	3	106.00	4	106.50	106.50	-1	14,588	-0.01%
2021/12/29	2	106.00	7	106.50	106.00	-5	14,793	-0.03%
2021/12/28	2	105.50	2	106.00	105.50	0	15,223	0.00%
2021/12/27	0.1	105.00	0	0.00	105.00	0.1	15,491	0.00%
2021/12/24	0	0.00	1	104.50	105.00	-1	15,556	-0.01%
2021/12/23	0	0.00	1	104.00	103.50	-1	15,660	-0.01%
2021/12/22	0.1	103.50	0	0.00	103.00	0.1	15,928	0.00%
2021/12/21	0	0.00	1	102.00	102.00	-1	16,201	-0.01%
2021/12/20	1	102.00	0	0.00	101.50	1	16,269	0.01%
2021/12/17	12.1	102.33	0	0.00	102.00	12.1	16,274	0.07%
2021/12/16	0.3	102.00	0	0.00	103.50	0.3	16,197	0.00%
2021/12/15	3	101.50	0	0.00	101.50	3	16,320	0.02%
2021/12/13	2	103.25	0	0.00	102.50	2	16,521	0.01%
2021/12/10	3.2	103.88	3	104.00	103.00	0.2	16,486	0.00%
2021/12/09	14.1	104.43	0	0.00	104.50	14.1	16,356	0.09%
2021/12/08	1	106.50	3	107.50	107.00	-2	16,131	-0.01%
2021/12/07	4.1	103.90	2	104.00	104.00	2.1	16,069	0.01%
2021/12/06	4.1	106.38	0	0.00	106.00	4.1	15,944	0.03%
2021/12/03	2	107.75	12.3	107.59	109.00	-10.3	15,909	-0.06%
2021/12/02	6	104.75	1	106.00	105.00	5	15,758	0.03%
2021/12/01	0	102.00	2	103.50	104.00	-2	15,689	-0.01%
2021/11/30	3	102.67	1	102.50	102.00	2	15,699	0.01%
2021/11/29	2.1	100.14	13	99.98	101.00	-10.9	15,545	-0.07%
2021/11/26	1	102.50	3	101.83	101.50	-2	15,503	-0.01%
2021/11/25	2.1	102.29	1	103.50	104.00	1.1	15,535	0.01%
2021/11/24	2.1	103.01	0	0.00	103.00	2.1	15,507	0.01%
2021/11/23	1	105.00	2	105.00	105.00	-1	15,478	-0.01%
2021/11/22	0	0.00	6	106.92	106.50	-6	15,421	-0.04%
2021/11/19	3.3	107.08	7	106.29	106.00	-3.7	15,327	-0.02%
2021/11/17	1	106.00	0	0.00	106.50	1	15,311	0.01%
2021/11/16	0.1	105.00	0	0.00	105.50	0.1	15,353	0.00%
2021/11/15	0	0.00	8.2	104.28	105.50	-8.2	15,407	-0.05%
2021/11/12	2	103.00	3	104.67	104.00	-1	15,418	-0.01%
2021/11/11	3.1	102.16	3	102.17	102.50	0.1	15,390	0.00%
2021/11/10	5.1	103.62	0	0.00	104.00	5.1	15,331	0.03%
2021/11/09	5.5	106.00	3.1	106.33	105.00	2.5	15,379	0.02%
2021/11/08	5	104.50	9.1	104.94	105.50	-4.1	15,065	-0.03%
2021/11/05	2	99.70	5.1	99.28	99.70	-3.1	14,812	-0.02%
2021/11/04	3	98.83	1	99.20	98.10	2	14,838	0.01%
2021/11/03	0	99.00	0	0.00	98.30	0	14,890	0.00%
2021/11/02	2	99.40	4	99.85	98.80	-2	14,979	-0.01%
2021/11/01	3.1	98.41	3	99.23	98.20	0.1	15,058	0.00%
2021/10/29	10	100.30	2.1	101.49	99.80	8	15,088	0.05%
2021/10/28	4	99.58	5	99.02	99.80	-1	14,769	-0.01%
2021/10/27	4	97.33	0	0.00	97.20	4	14,813	0.03%
2021/10/26	2	97.40	1	97.70	98.00	1	15,457	0.01%
2021/10/25	0	96.80	0	0.00	96.40	0	15,412	0.00%
2021/10/22	2	95.60	1	95.60	96.00	1	15,400	0.01%
2021/10/21	3	96.49	1	96.10	95.90	2	15,286	0.01%
2021/10/20	4	97.85	0	0.00	97.70	4	15,171	0.03%
2021/10/19	1.1	95.55	7.1	97.68	98.40	-6	15,081	-0.04%
2021/10/18	1	94.50	2	95.90	94.60	-1	15,030	-0.01%
2021/10/15	9	95.76	3	95.63	96.20	6	15,075	0.04%
2021/10/14	4	92.88	1.1	93.77	93.60	3	14,906	0.02%
2021/10/13	4.1	92.73	10	93.00	92.40	-5.9	14,820	-0.04%
2021/10/12	5	93.90	1	94.10	93.50	4	14,731	0.03%
2021/10/08	21	97.85	18	97.55	96.20	3	14,563	0.02%
2021/10/07	12	101.38	3	101.33	101.00	9	14,200	0.06%
2021/10/06	4	99.70	2	99.80	100.00	2	14,086	0.01%
2021/10/05	8.1	100.44	5	100.70	100.50	3.1	13,924	0.02%
2021/10/04	1.1	102.14	1	103.00	103.50	0.1	13,544	0.00%
2021/10/01	0.1	107.00	0	0.00	108.00	0.1	13,320	0.00%
2021/09/30	0	0.00	0.1	109.50	109.00	-0.1	13,249	0.00%
2021/09/29	7.1	107.08	0	0.00	106.00	7.1	13,056	0.05%
2021/09/28	6	112.83	0	0.00	112.50	6	12,775	0.05%
2021/09/27	2	115.75	0	0.00	115.50	2	12,519	0.02%
2021/09/24	1	117.50	11	118.00	117.50	-10	12,451	-0.08%
2021/09/23	10	117.00	0	0.00	116.50	10	12,536	0.08%
2021/09/22	5	114.50	4	114.63	116.00	1	12,619	0.01%
2021/09/17	5	119.30	0	0.00	118.00	5	12,583	0.04%
2021/09/16	3	121.18	0	0.00	121.50	3	12,353	0.02%
2021/09/15	1	124.50	0	0.00	124.00	1	12,299	0.01%
2021/09/14	0	0.00	1	124.50	124.50	-1	12,349	-0.01%
2021/09/13	3	126.00	0	0.00	124.00	3	12,395	0.02%
2021/09/10	3	125.67	7.1	125.86	128.00	-4.1	12,477	-0.03%
2021/09/09	0	0.00	1	122.00	122.00	-1	12,421	-0.01%
2021/09/08	3	118.67	3.5	118.21	119.50	-0.5	12,447	0.00%
2021/09/07	1	123.50	0	0.00	121.50	1	12,404	0.01%
2021/09/06	10.3	125.23	4	125.75	124.50	6.3	12,357	0.05%
2021/09/03	3.8	127.67	12	126.67	128.50	-8.2	12,569	-0.07%
2021/09/02	9	125.61	1	125.00	125.50	8	12,521	0.06%
2021/09/01	7	126.21	5	127.00	126.50	2	12,503	0.02%
2021/08/31	15	126.27	18	127.31	128.50	-3	12,524	-0.02%
2021/08/30	8	127.63	11	128.73	129.00	-3	12,664	-0.02%
2021/08/27	0	0.00	1	125.50	127.00	-1	12,574	-0.01%
2021/08/26	1	121.00	1	122.50	123.50	0	12,541	0.00%
2021/08/25	1	122.00	3	122.00	122.50	-2	12,618	-0.02%
2021/08/24	0	0.00	2	120.50	120.00	-2	12,670	-0.02%
2021/08/23	0	0.00	2	120.25	121.00	-2	12,772	-0.02%
2021/08/20	0.5	116.00	0	0.00	116.00	0.5	12,842	0.00%
2021/08/19	4	116.25	0	0.00	115.50	4	12,963	0.03%
2021/08/18	3	118.17	0	0.00	119.00	3	13,026	0.02%
2021/08/17	2	119.25	1	118.99	117.00	1	13,114	0.01%
2021/08/16	1	121.00	1	119.00	122.00	0	12,975	0.00%
2021/08/13	2	121.25	0	0.00	120.00	2	13,105	0.02%
2021/08/12	1	126.50	0	0.00	125.50	1	13,011	0.01%
2021/08/10	2	126.75	0	0.00	126.50	2	13,131	0.02%
2021/08/09	1	130.00	1	126.50	128.00	0	13,380	0.00%
2021/08/06	0	0.00	0	130.00	129.00	0	13,718	0.00%
2021/08/05	0	0.00	1	133.50	132.00	-1	13,958	-0.01%
2021/08/04	1	130.50	1	131.00	131.00	0	14,360	0.00%
2021/08/03	0	0.00	4.1	126.07	127.00	-4.1	14,475	-0.03%
2021/08/02	33	124.73	38	122.58	125.50	-5	14,467	-0.03%
2021/07/30	0	0.00	2.1	122.95	122.50	-2.1	14,405	-0.01%
2021/07/29	3	115.33	1	113.50	115.00	2	13,902	0.01%
2021/07/28	1	112.00	0	0.00	112.50	1	14,116	0.01%
2021/07/27	0	0.00	1	116.00	115.00	-1	14,374	-0.01%
2021/07/26	0	0.00	0.6	116.00	115.00	-0.6	14,731	0.00%
2021/07/23	1	115.50	2	117.50	115.00	-1	15,164	-0.01%
2021/07/21	0.1	118.00	4	119.75	119.50	-3.9	15,887	-0.02%
2021/07/20	0.5	117.50	1	119.00	118.00	-0.5	16,329	0.00%
2021/07/19	0	0.00	1	117.50	117.50	-1	16,317	-0.01%
2021/07/16	2	115.50	0	0.00	116.50	2	16,454	0.01%
2021/07/15	1	118.50	13.1	118.54	120.00	-12.1	16,379	-0.07%
2021/07/14	0	0.00	1	114.50	114.50	-1	16,098	-0.01%
2021/07/13	3	116.50	1.1	116.98	115.50	2	16,076	0.01%
2021/07/08	2.1	112.02	0.3	112.50	112.00	1.8	16,373	0.01%
2021/07/06	0.3	114.00	0	0.00	113.00	0.3	16,851	0.00%
2021/07/05	0	113.00	0	0.00	114.00	0	17,135	0.00%
2021/07/02	0	112.50	1	112.00	112.00	-1	17,210	-0.01%
2021/07/01	0	111.00	0	0.00	111.00	0	17,383	0.00%
2021/06/30	0	0.00	1.1	112.05	112.00	-1.1	17,625	-0.01%
2021/06/29	1	111.00	3.1	112.10	113.00	-2.1	17,685	-0.01%
2021/06/28	2.1	113.71	0	0.00	112.50	2.1	17,702	0.01%
2021/06/25	0	0.00	3	117.33	117.50	-3	17,800	-0.02%
2021/06/24	0	0.00	0.2	114.50	115.50	-0.2	17,906	0.00%
2021/06/23	0	0.00	6	115.00	116.00	-6	18,121	-0.03%
2021/06/22	1	112.00	1.1	112.09	113.00	-0.1	18,176	0.00%
2021/06/21	1	112.02	0	0.00	113.00	1	18,272	0.01%
2021/06/18	1	117.00	0	0.00	116.50	1	18,445	0.01%
2021/06/17	0.1	116.50	0	0.00	118.00	0.1	18,570	0.00%
2021/06/16	2	116.50	3	116.67	115.50	-1	18,872	-0.01%
2021/06/15	1	117.50	2	118.00	118.00	-1	19,182	-0.01%
2021/06/11	0	118.00	0.2	118.25	118.50	-0.2	19,357	0.00%
2021/06/08	0.1	115.50	3	116.50	115.50	-2.9	19,798	-0.01%
2021/06/07	2	112.50	11.2	114.19	115.50	-9.2	19,994	-0.05%
2021/06/04	2.1	110.51	2	111.00	111.00	0.1	19,968	0.00%
2021/06/02	4	112.25	0	0.00	111.00	4	20,500	0.02%
2021/06/01	0	0.00	1.4	112.64	113.00	-1.4	20,846	-0.01%
2021/05/31	1	110.50	1	111.00	111.50	0	21,169	0.00%
2021/05/28	1	109.50	2	110.50	110.50	-1	21,319	0.00%
2021/05/27	3.1	106.33	4	108.25	109.00	-0.9	21,519	0.00%
2021/05/26	1.3	108.23	0	0.00	107.50	1.3	21,733	0.01%
2021/05/25	1	107.50	4	108.75	108.50	-3	21,844	-0.01%
2021/05/24	0	0.00	1	106.00	106.50	-1	22,003	0.00%
2021/05/21	3	105.67	4	105.50	105.50	-1	22,453	0.00%
2021/05/19	11	105.09	11	106.55	105.50	0	23,478	0.00%
2021/05/18	4	105.50	5	106.00	106.50	-1	24,781	0.00%
2021/05/17	1.3	101.12	4	101.50	103.00	-2.7	24,950	-0.01%
2021/05/14	3	102.83	6	104.75	105.00	-3	26,053	-0.01%
2021/05/13	3	100.30	3	94.90	100.00	0	25,966	0.00%
2021/05/12	11.5	98.15	7	97.60	97.00	4.5	25,924	0.02%
2021/05/11	10	106.09	1	104.50	103.50	9	25,978	0.03%
2021/05/10	5.1	111.12	0	0.00	110.00	5.1	26,092	0.02%
2021/05/07	0	0.00	4	112.00	113.00	-4	26,508	-0.02%
2021/05/06	0	0.00	1	108.00	107.50	-1	26,802	0.00%
2021/05/05	5	108.40	0	0.00	106.50	5	26,960	0.02%
2021/05/04	0	0.00	11	111.45	111.50	-11	27,386	-0.04%
2021/05/03	1.2	112.50	0.1	112.51	112.50	1.1	27,629	0.00%
2021/04/29	2	118.50	2	119.00	118.00	0	27,659	0.00%
2021/04/28	6	121.34	10.8	121.08	123.00	-4.8	27,595	-0.02%
2021/04/27	0	0.00	12	117.42	118.00	-12	27,845	-0.04%
2021/04/26	13.3	116.60	20	116.40	118.00	-6.7	28,423	-0.02%
2021/04/23	2	109.50	3	110.00	111.00	-1	28,473	0.00%
2021/04/22	1	110.50	4	110.87	108.00	-3	28,964	-0.01%
2021/04/21	15	111.13	12.3	110.53	110.00	2.7	29,456	0.01%
2021/04/20	0	112.00	1	110.50	113.00	-1	30,225	0.00%
2021/04/19	1.5	112.50	1	113.00	111.50	0.5	31,196	0.00%
2021/04/16	3.1	113.16	9	112.56	113.00	-5.9	31,585	-0.02%
2021/04/15	6	107.83	1	108.00	109.00	5	31,907	0.02%
2021/04/14	1	109.99	1	108.50	110.00	0	32,258	0.00%
2021/04/13	6	113.50	11	112.45	112.50	-5	33,038	-0.02%
2021/04/12	6	114.42	1.1	113.23	112.50	4.9	33,479	0.01%
2021/04/09	0	0.00	1	113.00	112.00	-1	33,577	0.00%
2021/04/08	1	111.50	0	0.00	111.50	1	33,482	0.00%
2021/04/07	1.1	111.82	0.5	111.00	111.50	0.7	33,511	0.00%
2021/04/06	0.2	110.50	17.5	111.00	111.50	-17.3	33,630	-0.05%
2021/04/01	5	107.50	5	107.50	107.50	0	33,613	0.00%
2021/03/31	10.1	108.03	3	108.50	107.50	7.1	33,924	0.02%
2021/03/30	2	110.00	10.2	110.02	111.00	-8.2	34,424	-0.02%
2021/03/29	1	108.50	20	108.70	109.00	-19	34,350	-0.06%
2021/03/26	1	106.50	1.2	105.75	107.00	-0.2	34,367	0.00%
2021/03/25	10	106.00	2	106.25	106.00	8	34,338	0.02%
2021/03/23	1	109.00	24	108.54	108.00	-23	34,536	-0.07%
2021/03/22	13	107.12	18.3	108.27	108.00	-5.3	34,448	-0.02%
2021/03/19	11	105.91	12	107.71	108.00	-1	34,461	0.00%
2021/03/18	6	105.83	19	106.55	106.50	-13	34,326	-0.04%
2021/03/17	1	103.00	1	103.50	103.00	0	34,419	0.00%
2021/03/16	6	103.08	8	103.38	104.00	-2	34,648	-0.01%
2021/03/15	5	103.10	3	103.50	102.50	2	34,624	0.01%
2021/03/12	19	105.29	5	105.20	105.00	14	34,457	0.04%
2021/03/11	7	104.50	10	104.95	105.00	-3	34,635	-0.01%
2021/03/10	3	102.33	5	101.30	101.00	-2	34,705	-0.01%
2021/03/09	8	99.91	9.3	99.95	101.00	-1.2	34,756	0.00%
2021/03/08	2.3	102.33	4	102.75	102.50	-1.8	34,625	-0.01%
2021/03/05	9	101.88	1	102.50	102.00	8	34,784	0.02%
2021/03/04	8	103.63	3	103.33	103.00	5	35,437	0.01%
2021/03/03	4	105.75	9	106.77	107.00	-5	35,207	-0.01%
2021/03/02	1	107.50	3	106.84	106.00	-2	35,039	-0.01%
2021/02/26	5	105.30	4	104.25	103.50	1	34,835	0.00%
2021/02/25	1	107.00	0	0.00	107.50	1	34,544	0.00%
2021/02/24	9	107.22	2.1	108.38	106.00	6.9	34,504	0.02%
2021/02/23	4	108.13	82	107.74	110.00	-78	34,280	-0.23%
2021/02/22	9.1	112.33	8.2	112.13	112.00	0.9	33,881	0.00%
2021/02/19	93.4	113.42	8	113.25	113.50	85.4	33,474	0.25%
2021/02/18	25.2	116.86	8.2	116.90	117.50	17	32,992	0.05%
2021/02/17	0	0.00	15.5	116.00	116.00	-15.5	31,771	-0.05%
2021/02/05	14.9	103.78	42.3	104.25	105.50	-27.4	31,522	-0.09%
2021/02/04	5	97.68	9	97.47	97.70	-4	30,348	-0.01%
2021/02/03	8	98.13	4.2	98.61	98.10	3.8	30,349	0.01%
2021/02/02	11	98.08	21	97.72	98.60	-10	30,594	-0.03%
2021/02/01	11	93.32	8	93.41	94.90	3	30,391	0.01%
2021/01/29	14	94.06	7	95.31	92.00	7	30,242	0.02%
2021/01/28	15	95.01	10	94.49	94.50	5	29,989	0.02%
2021/01/27	16	99.01	10	98.71	98.30	6	29,853	0.02%
2021/01/26	9.2	100.28	6.9	99.31	98.40	2.3	29,922	0.01%
2021/01/25	8	102.81	6	106.00	102.00	2	30,592	0.01%
2021/01/22	6	105.33	15	105.27	105.00	-9	30,189	-0.03%
2021/01/21	16.9	105.70	5.2	105.40	105.50	11.6	29,972	0.04%
2021/01/20	2.2	104.32	19.5	105.97	104.50	-17.3	29,786	-0.06%
2021/01/19	109.1	103.40	126.3	104.44	105.50	-17.2	29,271	-0.06%	大買/大賣/
2021/01/18	28	98.74	24	99.18	100.50	4	28,867	0.01%
2021/01/15	18.2	99.14	28	98.68	98.00	-9.8	28,441	-0.03%
2021/01/14	23	99.52	29	99.70	99.00	-6	28,182	-0.02%
2021/01/13	26	96.76	86.1	97.35	99.60	-60.1	28,111	-0.21%
2021/01/12	14	93.85	18.1	93.22	92.20	-4.1	27,419	-0.01%
2021/01/11	14	89.29	10	89.88	90.40	4	26,570	0.02%
2021/01/08	12	88.63	18.1	88.42	88.00	-6	26,340	-0.02%
2021/01/07	25	90.03	28.1	89.85	89.40	-3.1	25,958	-0.01%
2021/01/06	13	88.88	22	89.26	88.50	-9	25,686	-0.03%
2021/01/05	20.1	85.51	31	85.89	86.60	-10.9	24,823	-0.04%
2021/01/04	7	82.74	30	82.96	83.90	-23	24,592	-0.09%
2020/12/31	9	81.74	2	81.45	81.30	7	24,334	0.03%
2020/12/30	1	80.50	10	80.88	81.70	-9	24,220	-0.04%
2020/12/29	9	81.22	10	80.60	80.70	-1	24,250	0.00%
2020/12/28	6	82.05	10.2	81.83	81.70	-4.2	24,227	-0.02%
2020/12/25	4.1	81.13	9	82.20	80.90	-5	24,055	-0.02%
2020/12/24	9	80.04	14	80.17	80.50	-5	23,732	-0.02%
2020/12/23	3	77.63	7	77.53	77.20	-4	23,165	-0.02%
2020/12/22	5	78.10	5	79.00	78.20	0	22,995	0.00%
2020/12/21	8	79.28	2	79.50	79.50	6	22,931	0.03%
2020/12/18	8.5	79.40	11	79.48	78.90	-2.5	22,803	-0.01%
2020/12/17	12	79.91	18.5	79.44	79.50	-6.5	22,680	-0.03%
2020/12/16	5	78.66	9	78.89	78.70	-4	22,380	-0.02%
2020/12/15	23	77.47	9	77.47	77.60	14	22,256	0.06%
2020/12/14	16	77.36	53	77.77	77.00	-37	22,036	-0.17%
2020/12/11	46	78.24	9.5	80.96	78.80	36.5	21,894	0.17%
2020/12/10	7	79.93	10	80.38	80.60	-3	21,461	-0.01%
2020/12/09	6.5	79.68	1	80.00	79.50	5.5	20,991	0.03%
2020/12/08	4.1	78.95	2	78.65	79.50	2.1	20,695	0.01%
2020/12/07	4.3	79.51	4	80.63	78.80	0.3	20,624	0.00%
2020/12/04	10	79.36	23	79.04	79.60	-13	20,184	-0.06%
2020/12/03	0	0.00	4	77.38	77.90	-4	19,886	-0.02%
2020/12/02	16.5	76.26	15	77.05	77.30	1.5	19,729	0.01%
2020/12/01	8.5	76.80	5	76.60	76.70	3.5	19,595	0.02%
2020/11/30	21	78.32	106	78.62	76.60	-85	19,415	-0.44%	大賣/
2020/11/27	8	74.09	18	73.85	74.40	-10	18,575	-0.05%
2020/11/26	5.5	73.32	2	73.20	73.50	3.5	18,466	0.02%
2020/11/25	3	72.53	6	73.63	72.50	-3	18,502	-0.02%
2020/11/24	4.5	73.84	2	73.90	73.40	2.5	18,396	0.01%
2020/11/23	20	74.22	3	74.20	73.90	17	18,267	0.09%
2020/11/20	1	72.90	0	0.00	72.90	1	18,014	0.01%
2020/11/19	0	0.00	1	72.60	72.90	-1	17,935	-0.01%
2020/11/18	0	0.00	2	72.85	73.00	-2	17,866	-0.01%
2020/11/17	0	0.00	2	73.05	72.00	-2	17,771	-0.01%
2020/11/16	0.5	71.50	4	71.63	71.90	-3.5	17,998	-0.02%
2020/11/13	12	70.74	0	0.00	70.50	12	18,176	0.07%
2020/11/12	0	0.00	24	71.65	72.00	-24	18,262	-0.13%
2020/11/11	0	0.00	15	71.40	71.50	-15	18,128	-0.08%
2020/11/10	6	71.05	18	71.02	71.50	-12	17,981	-0.07%
2020/11/09	9	69.29	64.2	69.93	70.20	-55.2	17,538	-0.31%
2020/11/06	2	68.20	10	68.57	68.70	-8	17,342	-0.05%
2020/11/05	1	68.00	13	67.85	68.20	-12	17,146	-0.07%
2020/11/04	1	67.30	16	67.52	68.00	-15	16,930	-0.09%
2020/11/03	20.3	67.60	22	66.70	66.80	-1.7	16,716	-0.01%
2020/11/02	18	67.08	90	66.46	66.80	-72	16,467	-0.44%
2020/10/30	9	63.11	3	63.07	63.20	6	15,418	0.04%
2020/10/29	7	62.09	6	62.18	62.50	1	15,695	0.01%
2020/10/28	5	63.42	6	63.35	63.10	-1	16,235	-0.01%
2020/10/27	19.2	64.97	3	64.30	64.40	16.2	16,273	0.10%
2020/10/26	7	66.23	16	66.66	66.30	-9	16,341	-0.06%
2020/10/23	8	64.74	11	65.15	65.20	-3	16,041	-0.02%
2020/10/22	8.2	64.27	24.1	64.24	64.40	-15.9	16,502	-0.10%
2020/10/21	7	64.03	28	63.80	64.10	-21	16,708	-0.13%
2020/10/20	4	61.95	5	62.22	61.90	-1	16,222	-0.01%
2020/10/19	4	61.98	3	61.73	61.90	1	16,103	0.01%
2020/10/16	11	61.88	4	61.95	61.20	7	16,002	0.04%
2020/10/15	1	61.30	0	0.00	61.30	1	15,922	0.01%
2020/10/14	9	60.96	0	0.00	60.90	9	15,768	0.06%
2020/10/13	9	61.30	0	0.00	61.80	9	15,618	0.06%
2020/10/12	27	61.92	6	62.20	62.10	21	15,523	0.14%
2020/10/08	3	60.60	11	61.26	61.50	-8	15,126	-0.05%
2020/10/07	0	0.00	1	60.30	60.10	-1	14,997	-0.01%
2020/10/06	2	60.30	2	60.80	60.20	0	15,039	0.00%
2020/10/05	5	60.64	1	61.10	60.50	4	15,004	0.03%
2020/09/30	4	59.00	1	59.10	59.20	3	14,959	0.02%
2020/09/29	8.1	59.06	1	58.70	58.60	7.1	15,097	0.05%
2020/09/28	2	59.70	1	60.50	60.20	1	15,071	0.01%
2020/09/25	3	58.37	1	59.20	58.90	2	15,081	0.01%
2020/09/24	23	58.74	0	0.00	58.20	23	15,193	0.15%
2020/09/23	11.2	59.87	0	0.00	59.90	11.2	15,347	0.07%
2020/09/22	2.1	60.80	1	60.50	60.40	1.1	15,304	0.01%
2020/09/21	1	61.80	0	0.00	61.70	1	15,289	0.01%
2020/09/18	4	62.63	2	62.70	62.40	2	15,308	0.01%
2020/09/17	5	62.38	3	62.57	62.30	2	15,266	0.01%
2020/09/16	3	62.40	12	62.58	62.40	-9	15,278	-0.06%
2020/09/15	5	62.04	1	62.20	62.00	4	15,188	0.03%
2020/09/14	3	61.63	0	0.00	61.60	3	15,276	0.02%
2020/09/11	1	61.20	5	61.30	61.30	-4	15,249	-0.03%
2020/09/09	15	61.47	0	0.00	62.00	15	15,289	0.10%
2020/09/08	0	0.00	6	61.17	61.40	-6	15,271	-0.04%
2020/09/07	8	60.85	5	60.92	61.00	3	15,274	0.02%
2020/09/04	6	59.33	0	0.00	59.50	6	15,281	0.04%
2020/09/03	10	60.22	2	60.20	60.30	8	15,251	0.05%
2020/09/02	7	60.24	0	0.00	60.20	7	15,232	0.05%
2020/09/01	5	60.94	1	61.40	61.30	4	15,085	0.03%
2020/08/31	3	61.57	1	62.20	61.20	2	15,154	0.01%
2020/08/28	8	61.16	6	61.22	61.10	2	15,030	0.01%
2020/08/27	1	61.60	7	61.94	61.60	-6	15,205	-0.04%
2020/08/26	3	61.70	0	0.00	61.90	3	15,197	0.02%
2020/08/25	10	62.25	1	62.20	62.10	9	15,200	0.06%
2020/08/24	9	61.24	1	61.50	61.30	8	15,508	0.05%
2020/08/21	17.2	61.67	1	62.10	61.90	16.2	15,499	0.10%
2020/08/20	18	61.13	2	60.55	61.10	16	15,442	0.10%
2020/08/19	29	65.32	13	65.20	64.80	16	15,036	0.11%
2020/08/18	4	67.55	13.8	67.33	67.00	-9.8	14,760	-0.07%
2020/08/17	8	67.34	3	67.90	68.40	5	14,617	0.03%
2020/08/14	13	67.02	2	66.90	66.80	11	14,748	0.07%
2020/08/13	21	68.41	5	68.00	68.00	16	14,659	0.11%
2020/08/12	10	69.72	1	69.70	69.90	9	14,630	0.06%
2020/08/11	15	70.58	13	70.75	70.40	2	14,577	0.01%
2020/08/10	8	70.89	3	70.53	70.40	5	14,476	0.03%
2020/08/07	3	70.33	4	70.80	70.30	-1	14,458	-0.01%
2020/08/06	11	70.56	16	71.18	70.90	-5	14,345	-0.03%
2020/08/05	34	70.53	7	70.40	70.30	27	14,191	0.19%
2020/08/04	25	71.04	2	70.90	70.60	23	13,930	0.17%
2020/08/03	46	72.40	188	71.66	71.60	-142	13,492	-1.05%	大賣/鉅額交易
2020/07/31	172	75.34	1	75.30	75.60	171	12,811	1.33%	大買/鉅額交易
2020/07/30	12	74.39	33	74.94	75.50	-21	12,677	-0.17%
2020/07/29	2	72.30	13	72.57	72.50	-11	12,382	-0.09%
2020/07/28	46	73.05	17	74.96	70.70	29	12,268	0.24%
2020/07/27	10	74.10	27	73.44	73.00	-17	11,638	-0.15%
2020/07/24	23	70.25	2	72.50	69.90	21	11,081	0.19%
2020/07/23	11	71.14	0.2	71.50	71.80	10.8	10,898	0.10%
2020/07/22	3	72.07	5	73.02	71.80	-2	10,879	-0.02%
2020/07/21	2	72.15	20	72.05	72.00	-18	10,752	-0.17%
2020/07/20	1	69.70	4	70.48	70.60	-3	10,653	-0.03%
2020/07/17	21	69.60	14	69.70	69.30	7	10,703	0.07%
2020/07/16	12	69.90	2	70.70	69.70	10	10,702	0.09%
2020/07/15	6	71.02	3	71.23	70.70	3	10,723	0.03%
2020/07/14	3	71.13	0	0.00	70.70	3	10,890	0.03%
2020/07/13	2	71.65	7	72.33	72.40	-5	10,838	-0.05%
2020/07/10	0	0.00	15	71.43	71.60	-15	10,829	-0.14%
2020/07/09	1	70.20	6	70.50	70.40	-5	10,785	-0.05%
2020/07/08	21	69.26	5	69.40	69.50	16	10,545	0.15%
2020/07/07	4	70.75	3	70.50	70.50	1	10,396	0.01%
2020/07/06	11	71.53	1	71.90	71.60	10	10,289	0.10%
2020/07/03	16.2	72.73	11	73.72	71.90	5.2	10,198	0.05%
2020/07/02	9	72.14	19	70.83	72.70	-10	10,104	-0.10%
2020/07/01	2	67.00	11	67.99	68.00	-9	9,887	-0.09%
2020/06/30	15	67.30	0	0.00	67.60	15	9,908	0.15%
2020/06/29	0	0.00	1	68.30	67.30	-1	9,975	-0.01%
2020/06/22	0	0.00	15	68.23	68.20	-15	10,310	-0.15%
2020/06/19	0	0.00	1	68.20	68.20	-1	10,480	-0.01%
2020/06/18	11	67.07	0	0.00	67.50	11	10,454	0.11%
2020/06/16	0	0.00	3	67.87	67.30	-3	10,947	-0.03%
2020/06/12	1	65.40	3	65.43	66.30	-2	11,406	-0.02%
2020/06/11	4	66.73	0	0.00	66.50	4	11,576	0.03%
2020/06/10	0	0.00	5	67.84	68.00	-5	11,675	-0.04%
2020/06/09	1	66.70	0	0.00	66.20	1	11,883	0.01%
2020/06/08	3.3	68.12	4	68.05	68.00	-0.7	12,024	-0.01%
2020/06/05	1	66.50	7	67.96	68.20	-6	11,980	-0.05%
2020/06/04	0	0.00	20	66.43	66.80	-20	11,922	-0.17%
2020/06/03	1	65.70	38	65.79	66.50	-37	12,037	-0.31%
2020/06/02	9.2	63.52	5	62.90	63.50	4.2	11,846	0.04%
2020/06/01	0	0.00	2	62.90	62.80	-2	11,862	-0.02%
2020/05/29	0	0.00	2	62.05	61.80	-2	11,822	-0.02%
2020/05/28	1	61.20	0	0.00	61.30	1	11,579	0.01%
2020/05/27	4	61.15	0	0.00	61.00	4	11,656	0.03%
2020/05/26	9	61.34	3	61.30	61.40	6	11,723	0.05%
2020/05/25	1	60.40	1	60.90	61.10	0	11,733	0.00%
2020/05/22	12	61.51	2	61.80	61.30	10	11,709	0.09%
2020/05/21	0	0.00	1	62.90	63.00	-1	11,682	-0.01%
2020/05/20	8	61.51	1	61.50	61.70	7	11,415	0.06%
2020/05/19	17	62.12	0	0.00	62.20	17	11,304	0.15%
2020/05/18	26	63.17	0	0.00	62.60	26	11,249	0.23%
2020/05/15	1	67.20	3	66.20	66.40	-2	11,217	-0.02%
2020/05/14	4	66.93	1	66.50	66.50	3	11,200	0.03%
2020/05/13	6	67.70	2.2	68.14	68.00	3.8	11,150	0.03%
2020/05/12	1	67.90	0	0.00	68.10	1	11,132	0.01%
2020/05/11	1	68.80	3	68.73	68.90	-2	11,207	-0.02%
2020/05/08	1	67.10	2	67.85	67.60	-1	11,212	-0.01%
2020/05/07	0	0.00	6	65.72	66.20	-6	11,275	-0.05%
2020/05/06	1	64.50	1	65.30	64.40	0	11,311	0.00%
2020/05/05	0	0.00	1	65.20	65.00	-1	11,260	-0.01%
2020/05/04	9	64.26	1	63.70	64.40	8	11,292	0.07%
2020/04/30	5	67.10	3	66.60	67.10	2	11,242	0.02%
2020/04/29	1	65.20	1	65.70	65.30	0	11,365	0.00%
2020/04/28	7	64.50	0	0.00	64.80	7	11,470	0.06%
2020/04/27	2	65.50	4	65.13	65.30	-2	11,653	-0.02%
2020/04/22	13	61.91	12	62.91	62.60	1	11,688	0.01%
2020/04/21	3	64.70	0	0.00	63.10	3	11,654	0.03%
2020/04/20	2	65.15	8	65.55	65.50	-6	11,622	-0.05%
2020/04/17	4	66.48	1	67.20	66.80	3	11,566	0.03%
2020/04/16	0	0.00	1	64.60	64.70	-1	11,381	-0.01%
2020/04/15	4	65.85	53	65.82	65.50	-49	11,416	-0.43%
2020/04/14	1	65.00	10	65.78	65.00	-9	11,362	-0.08%
2020/04/13	0	0.00	1	61.30	62.00	-1	11,287	-0.01%
2020/04/10	3	61.90	2	61.80	61.50	1	11,466	0.01%
2020/04/09	1	62.30	0	0.00	62.20	1	11,485	0.01%
2020/04/08	4	62.15	2	62.35	62.00	2	11,471	0.02%
2020/04/07	4	60.68	8	61.10	61.70	-4	11,386	-0.04%
2020/04/06	2	57.90	3	58.43	58.80	-1	11,236	-0.01%
2020/04/01	7	57.83	2	58.00	57.20	5	11,185	0.04%
2020/03/31	3	58.63	2	58.90	58.60	1	11,129	0.01%
2020/03/30	2	58.55	3	59.20	59.20	-1	10,968	-0.01%
2020/03/27	3	59.90	14	61.02	59.80	-11	10,829	-0.10%
2020/03/26	8	59.73	5	59.70	59.80	3	10,723	0.03%
2020/03/25	5	58.60	14	59.41	58.90	-9	10,656	-0.08%
2020/03/24	0	0.00	12	54.55	54.30	-12	10,519	-0.11%
2020/03/23	8	51.20	2	51.50	51.00	6	10,435	0.06%
2020/03/20	4	52.80	0	0.00	54.20	4	10,359	0.04%
2020/03/19	10.5	51.11	36	52.42	50.20	-25.5	10,011	-0.25%
2020/03/18	2.2	56.57	1	56.80	55.50	1.2	10,048	0.01%
2020/03/17	1.2	58.25	0	0.00	57.70	1.2	10,224	0.01%
2020/03/16	1	60.10	7	59.60	59.30	-6	10,022	-0.06%
2020/03/13	9	58.34	102	58.75	61.00	-93	9,798	-0.95%	大賣/
2020/03/12	22	65.02	6	63.07	62.70	16	9,516	0.17%
2020/03/11	3	67.67	0	0.00	67.30	3	9,733	0.03%
2020/03/10	1	67.50	0	0.00	68.00	1	9,658	0.01%
2020/03/09	1.2	69.10	2	69.70	68.90	-0.8	9,586	-0.01%
2020/03/06	1	71.50	0	0.00	71.50	1	9,420	0.01%
2020/03/04	0	0.00	2	72.25	72.50	-2	9,349	-0.02%
2020/03/03	6.1	71.12	0	0.00	72.50	6.1	9,314	0.07%
2020/03/02	5	70.00	0	0.00	70.10	5	9,187	0.05%
2020/02/27	6	72.17	1	71.80	71.30	5	9,246	0.05%
2020/02/26	11	72.78	0	0.00	72.80	11	9,077	0.12%
2020/02/25	15	73.90	4	73.80	73.50	11	9,010	0.12%
2020/02/24	1	74.10	6	74.63	73.90	-5	9,016	-0.06%
2020/02/21	0	0.00	1.5	75.77	75.20	-1.5	9,019	-0.02%
2020/02/20	21	75.79	0	0.00	75.60	21	9,036	0.23%
2020/02/19	0	0.00	17	77.26	76.40	-17	9,065	-0.19%
2020/02/18	13	75.30	0.5	75.60	75.60	12.5	8,985	0.14%
2020/02/17	0	0.00	3	76.70	76.70	-3	8,827	-0.03%
2020/02/14	1	77.20	1	77.40	77.40	0	8,831	0.00%
2020/02/13	0.1	77.30	2	77.55	77.50	-1.9	8,799	-0.02%
2020/02/12	2	78.30	1	77.60	77.50	1	8,803	0.01%
2020/02/11	0	0.00	10	76.40	76.20	-10	8,754	-0.11%
2020/02/10	10	74.60	0	0.00	74.90	10	8,744	0.11%
2020/02/07	9	74.90	5	75.10	74.80	4	8,701	0.05%
2020/02/06	0	0.00	2	77.25	77.90	-2	8,646	-0.02%
2020/02/03	11	71.21	2	72.20	72.80	9	8,920	0.10%
2020/01/31	3.3	74.66	1	74.90	74.60	2.3	8,719	0.03%
2020/01/30	2	74.50	0	0.00	74.10	2	8,623	0.02%
2020/01/20	1	79.00	0	0.00	79.00	1	8,516	0.01%
2020/01/17	10.3	78.91	0	0.00	79.30	10.3	8,578	0.12%
2020/01/16	6	79.07	0	0.00	79.30	6	8,546	0.07%
2020/01/15	2	81.25	1	81.90	81.10	1	8,523	0.01%
2020/01/14	10	80.80	1	81.20	81.20	9	8,463	0.11%
2020/01/13	0	0.00	1	80.20	80.70	-1	8,442	-0.01%
2020/01/10	1	79.30	0	0.00	79.60	1	8,495	0.01%
2020/01/09	2	79.70	2	79.70	79.80	0	8,521	0.00%
2020/01/08	7	77.89	0	0.00	77.40	7	8,510	0.08%
2020/01/07	10	78.20	1	78.20	78.70	9	8,542	0.11%
2020/01/06	5	78.86	0	0.00	78.70	5	8,755	0.06%
2020/01/03	15	82.15	0	0.00	81.80	15	8,582	0.17%
2020/01/02	5	82.88	0	0.00	82.80	5	8,527	0.06%
2019/12/31	13	83.59	4	84.10	83.20	9	8,480	0.11%
2019/12/30	11	84.50	0	0.00	84.40	11	8,544	0.13%
2019/12/27	0	0.00	21.5	85.03	85.20	-21.5	8,590	-0.25%
2019/12/26	12	83.24	0	0.00	83.50	12	8,570	0.14%
2019/12/25	4	84.08	0	0.00	83.90	4	8,771	0.05%
2019/12/24	0	0.00	2	85.40	84.80	-2	8,826	-0.02%
2019/12/23	0	0.00	1	85.20	85.40	-1	8,875	-0.01%
2019/12/20	3	84.10	0	0.00	84.60	3	8,966	0.03%
2019/12/19	2	84.15	2.1	84.90	84.30	-0.1	8,871	0.00%
2019/12/17	16	84.41	0	0.00	85.00	16	8,897	0.18%
2019/12/16	27	84.52	4	85.70	84.10	23	8,840	0.26%
2019/12/13	8	85.76	18.2	86.96	85.20	-10.2	8,802	-0.12%
2019/12/12	1	81.30	74.1	83.71	84.60	-73.1	8,463	-0.86%
2019/12/11	0	0.00	8.1	80.37	80.40	-8.1	8,097	-0.10%
2019/12/09	15	79.79	4	80.03	80.00	11	8,131	0.14%
2019/12/06	4	79.60	60	81.69	79.70	-56	8,083	-0.69%
2019/12/04	1	75.00	0	0.00	75.00	1	7,606	0.01%
2019/12/03	5	75.30	0	0.00	75.50	5	7,716	0.06%
2019/12/02	5	75.60	0	0.00	75.80	5	7,812	0.06%
2019/11/29	12.2	76.34	0	0.00	75.60	12.2	7,862	0.16%
2019/11/28	21	77.30	0	0.00	77.00	21	7,783	0.27%
2019/11/27	12	77.46	1	77.20	77.10	11	7,896	0.14%
2019/11/26	0	0.00	1	77.80	77.30	-1	7,862	-0.01%
2019/11/25	0.1	77.00	0	0.00	77.00	0.1	7,680	0.00%
2019/11/21	59	77.32	0	0.00	77.60	59	7,774	0.76%
2019/11/20	0	0.00	15	80.05	79.70	-15	7,740	-0.19%
2019/11/19	51	78.90	0	0.00	79.00	51	7,789	0.65%
2019/11/18	0	0.00	3	79.57	79.70	-3	7,801	-0.04%
2019/11/13	0	0.00	1	78.30	78.00	-1	7,971	-0.01%
2019/11/11	0	0.00	15	78.13	78.00	-15	8,151	-0.18%
2019/11/08	5	79.00	0	0.00	78.30	5	8,226	0.06%
2019/11/07	0	0.00	6	79.80	79.70	-6	8,241	-0.07%
2019/11/06	1	79.50	0	0.00	79.60	1	8,235	0.01%
2019/11/05	1	80.30	0	0.00	80.00	1	8,257	0.01%
2019/11/04	2	79.95	12	80.68	80.50	-10	8,371	-0.12%
2019/11/01	1	79.80	7	79.93	80.00	-6	8,352	-0.07%
2019/10/31	1	79.50	12	80.12	79.50	-11	8,472	-0.13%
2019/10/28	2	78.50	0	0.00	78.10	2	8,187	0.02%
2019/10/25	2	79.40	5	79.50	79.40	-3	8,106	-0.04%
2019/10/24	0	0.00	5	79.20	79.20	-5	8,088	-0.06%
2019/10/23	0	0.00	1	78.20	78.60	-1	8,067	-0.01%
2019/10/22	0	0.00	5	77.80	78.00	-5	8,044	-0.06%
2019/10/21	1	77.50	0	0.00	77.70	1	8,103	0.01%
2019/10/18	0.5	77.60	1	77.70	78.00	-0.5	8,128	-0.01%
2019/10/16	0	0.00	1	77.10	77.00	-1	8,205	-0.01%
2019/10/15	2	76.85	2	76.85	76.80	0	8,254	0.00%
2019/10/14	1	77.30	36	76.43	76.80	-35	8,264	-0.42%
2019/10/09	5	73.00	0	0.00	72.40	5	8,101	0.06%
2019/10/08	0	0.00	12.1	74.22	74.00	-12.1	8,099	-0.15%
2019/10/07	0	0.00	1	73.40	73.40	-1	8,278	-0.01%
2019/10/04	0	0.00	1	72.80	72.80	-1	8,355	-0.01%
2019/10/03	1	71.80	0	0.00	72.30	1	8,300	0.01%
2019/10/02	1.1	72.90	0	0.00	73.30	1.1	8,296	0.01%
2019/10/01	0.1	73.10	15	73.21	73.50	-14.9	8,350	-0.18%
2019/09/26	11.1	71.35	0	0.00	71.40	11.1	8,331	0.13%
2019/09/25	5	70.90	0	0.00	71.30	5	8,390	0.06%
2019/09/24	0	0.00	1	73.30	73.30	-1	8,450	-0.01%
2019/09/20	0	0.00	3	72.93	73.30	-3	8,498	-0.04%
2019/09/18	1	73.10	0	0.00	73.00	1	8,527	0.01%
2019/09/17	0	0.00	0.5	72.70	73.10	-0.5	8,568	-0.01%
2019/09/12	0	0.00	15	72.00	72.00	-15	8,641	-0.17%
2019/09/10	10.1	70.60	1	70.70	70.70	9.1	8,845	0.10%
2019/09/06	0	0.00	2	72.30	71.90	-2	8,940	-0.02%
2019/09/05	0	0.00	7	71.69	72.00	-7	8,908	-0.08%
2019/09/04	0.1	70.90	1	70.00	71.30	-0.9	8,789	-0.01%
2019/09/03	2	69.75	0	0.00	69.50	2	8,737	0.02%
2019/09/02	0	0.00	4	70.77	71.50	-4	8,712	-0.05%
2019/08/30	0	0.00	13	71.12	71.40	-13	8,733	-0.15%
2019/08/29	0	0.00	2	69.40	69.90	-2	8,673	-0.02%
2019/08/27	10	68.70	1	69.00	69.00	9	8,869	0.10%
2019/08/26	6	68.50	0	0.00	68.40	6	8,972	0.07%
2019/08/22	0	0.00	2	70.80	70.70	-2	9,030	-0.02%
2019/08/19	0	0.00	14	68.86	68.70	-14	9,189	-0.15%
2019/08/16	5	67.40	0	0.00	67.10	5	9,386	0.05%
2019/08/14	1	67.10	0	0.00	68.30	1	9,544	0.01%
2019/08/13	5	66.70	1	66.50	66.60	4	9,528	0.04%
2019/08/12	1	69.10	0	0.00	68.90	1	9,513	0.01%
2019/08/06	2	67.10	0	0.00	68.30	2	9,502	0.02%
2019/08/05	0	0.00	1	68.80	68.80	-1	9,329	-0.01%
2019/08/02	1	67.90	0	0.00	68.80	1	9,263	0.01%
2019/07/30	4	70.00	1	69.80	69.70	3	9,073	0.03%
2019/07/29	0	0.00	3	69.00	69.90	-3	9,121	-0.03%
2019/07/26	3	69.30	2	69.90	69.60	1	9,208	0.01%
2019/07/25	2	70.90	0	0.00	71.00	2	9,277	0.02%
2019/07/24	4	71.30	0	0.00	70.90	4	9,355	0.04%
2019/07/23	0	0.00	20	71.38	71.00	-20	9,462	-0.21%
2019/07/22	1	70.60	2	70.45	70.50	-1	9,449	-0.01%
2019/07/19	18	70.13	25	70.43	70.40	-7	9,486	-0.07%
2019/07/17	7	67.56	0	0.00	67.50	7	9,487	0.07%
2019/07/15	0	0.00	2	69.30	69.10	-2	9,449	-0.02%
2019/07/12	2	67.50	0	0.00	67.50	2	9,592	0.02%
2019/07/11	0	0.00	5	68.02	68.40	-5	10,008	-0.05%
2019/07/10	0	0.00	11	66.33	66.10	-11	9,776	-0.11%
2019/07/09	1	64.10	0.1	64.10	64.10	0.9	9,693	0.01%
2019/07/08	2	65.10	0	0.00	64.50	2	9,752	0.02%
2019/07/05	0	0.00	1	67.00	66.20	-1	9,730	-0.01%
2019/07/04	2	65.65	6	67.12	65.30	-4	9,683	-0.04%
2019/07/03	8	64.14	5	64.00	64.40	3	9,581	0.03%
2019/07/02	2	64.95	0	0.00	64.60	2	9,582	0.02%
2019/07/01	1	66.10	7	66.99	66.10	-6	9,615	-0.06%
2019/06/28	1	61.70	0	0.00	61.50	1	9,809	0.01%
2019/06/27	0	0.00	8	62.99	62.80	-8	9,949	-0.08%
2019/06/26	1	60.80	1	61.50	60.50	0	9,960	0.00%
2019/06/25	5	62.00	0	0.00	61.30	5	9,956	0.05%
2019/06/24	1	62.00	11	62.73	63.00	-10	10,142	-0.10%
2019/06/21	3	63.00	1	63.60	63.20	2	10,262	0.02%
2019/06/20	3	62.33	2	62.90	62.50	1	10,219	0.01%
2019/06/19	1	59.30	8	61.14	62.30	-7	10,393	-0.07%
2019/06/18	2	58.50	0	0.00	58.40	2	10,199	0.02%
2019/06/17	9	58.66	0	0.00	58.40	9	10,296	0.09%
2019/06/14	5	60.00	0.5	59.90	60.00	4.5	10,305	0.04%
2019/06/13	0	0.00	2	60.45	60.60	-2	10,283	-0.02%
2019/06/12	1	59.80	1	60.50	60.50	0	10,412	0.00%
2019/06/11	1	60.00	6	60.52	60.50	-5	10,383	-0.05%
2019/06/10	1	60.10	0	0.00	59.90	1	10,344	0.01%
2019/06/06	2	58.70	0	0.00	58.70	2	10,348	0.02%
2019/06/04	1	59.00	0	0.00	59.00	1	10,403	0.01%
2019/05/31	1	60.10	2	59.75	59.80	-1	10,322	-0.01%
2019/05/30	1	58.80	0	0.00	58.60	1	10,173	0.01%
2019/05/28	12	58.65	0	0.00	58.40	12	10,391	0.12%
2019/05/24	1	58.80	0	0.00	58.60	1	10,320	0.01%
2019/05/23	2	58.30	1	58.50	58.30	1	10,236	0.01%
2019/05/22	2	62.60	0	0.00	62.90	2	9,971	0.02%
2019/05/21	8	62.64	5	62.38	62.60	3	9,963	0.03%
2019/05/20	17	64.95	0	0.00	64.50	17	9,737	0.17%
2019/05/17	2	66.65	2	65.90	65.60	0	9,654	0.00%
2019/05/16	0	0.00	2	69.30	68.50	-2	9,537	-0.02%
2019/05/15	0	0.00	24	67.91	68.00	-24	9,479	-0.25%
2019/05/14	2	67.25	0	0.00	66.80	2	9,451	0.02%
2019/05/10	1	69.60	2	69.60	68.80	-1	9,428	-0.01%
2019/05/09	4	69.30	1	70.00	69.40	3	9,431	0.03%
2019/05/08	1	69.70	1	70.50	70.00	0	9,355	0.00%
2019/05/06	2	69.95	2	71.30	71.40	0	9,312	0.00%
2019/05/03	0	0.00	2.7	72.07	72.00	-2.7	9,211	-0.03%
2019/05/02	1	71.10	20	71.30	70.70	-19	9,077	-0.21%
2019/04/30	1	71.70	20	72.00	71.70	-19	8,938	-0.21%
2019/04/29	2	72.05	0	0.00	71.60	2	8,846	0.02%
2019/04/26	3	73.03	0	0.00	73.10	3	8,692	0.03%
2019/04/25	10	73.20	2	74.20	73.60	8	8,641	0.09%
2019/04/24	3	73.23	0	0.00	73.10	3	8,561	0.04%
2019/04/22	0	0.00	6	75.32	75.00	-6	8,378	-0.07%
2019/04/19	3	74.27	14	74.29	75.50	-11	8,333	-0.13%
2019/04/18	2	74.05	2	74.75	74.10	0	8,182	0.00%
2019/04/17	3	74.30	6	74.62	75.20	-3	8,000	-0.04%
2019/04/16	1	70.10	1.6	70.70	71.00	-0.6	7,571	-0.01%
2019/04/15	0	0.00	1	70.70	71.00	-1	7,643	-0.01%
2019/04/12	2	70.15	2	70.20	69.70	0	7,682	0.00%
2019/04/11	0	0.00	7	71.16	71.40	-7	7,774	-0.09%
2019/04/10	4	71.48	2.3	71.27	71.80	1.7	7,888	0.02%
2019/04/09	0	0.00	1	70.70	70.80	-1	7,839	-0.01%
2019/04/03	2	70.80	0	0.00	70.80	2	7,723	0.03%
2019/04/02	5	70.00	5	71.38	70.60	0	7,607	0.00%
2019/04/01	0	0.00	1	69.20	68.70	-1	7,262	-0.01%
2019/03/29	2	67.70	1	67.30	67.50	1	7,033	0.01%
2019/03/28	1	67.50	1	67.60	67.70	0	7,034	0.00%
2019/03/27	2	68.45	3	68.83	68.40	-1	7,012	-0.01%
2019/03/26	1	66.00	3	67.30	67.50	-2	6,729	-0.03%
2019/03/25	4	64.78	4	64.73	65.00	0	6,562	0.00%
2019/03/22	1	65.90	13	65.77	65.90	-12	6,510	-0.18%
2019/03/18	0	0.00	10	61.90	62.70	-10	6,069	-0.16%
2019/03/13	0	0.00	0.5	62.70	63.00	-0.5	6,077	-0.01%
2019/03/06	1	63.60	1	65.00	64.00	0	6,505	0.00%
2019/03/04	10	62.10	0	0.00	63.80	10	6,652	0.15%
2019/02/27	8	63.36	0	0.00	62.90	8	6,563	0.12%
2019/02/26	0	0.00	5	64.58	64.50	-5	6,364	-0.08%
2019/02/25	0	0.00	2	61.60	62.00	-2	6,185	-0.03%
2019/02/21	3	59.60	0	0.00	59.90	3	6,438	0.05%
2019/02/20	0	0.00	8	60.06	60.40	-8	6,453	-0.12%
2019/02/19	1	59.00	0	0.00	58.60	1	6,429	0.02%
2019/02/18	4	58.78	0	0.00	58.60	4	6,490	0.06%
2019/02/15	1	58.70	0	0.00	58.90	1	6,520	0.02%
2019/02/14	2	58.80	8	59.00	58.80	-6	6,611	-0.09%
2019/02/13	3	59.47	1	59.50	59.60	2	6,630	0.03%
2019/02/12	0	0.00	4	60.23	60.30	-4	6,620	-0.06%
2019/02/11	4	58.98	1	58.80	58.80	3	6,641	0.05%
2019/01/29	0	0.00	6	60.20	59.90	-6	6,593	-0.09%
2019/01/28	0	0.00	25	60.26	60.50	-25	6,591	-0.38%
2019/01/25	0	0.00	10	60.25	60.50	-10	6,638	-0.15%
2019/01/24	0	0.00	6	58.70	58.70	-6	6,582	-0.09%
2019/01/23	0	57.80	1	58.40	58.30	-1	6,728	-0.01%
2019/01/15	0	0.00	1	58.60	58.60	-1	7,036	-0.01%
2019/01/14	0	0.00	2	57.40	57.30	-2	7,001	-0.03%
2019/01/11	1	57.00	0	0.00	57.60	1	7,172	0.01%
2019/01/09	0	0.00	1	56.40	56.30	-1	7,187	-0.01%
2019/01/07	2	55.25	4	55.30	55.00	-2	7,232	-0.03%
2019/01/04	1	55.00	2	54.90	55.20	-1	7,246	-0.01%
2019/01/03	0	0.00	1	54.70	56.00	-1	7,624	-0.01%
2019/01/02	22	56.90	0	0.00	56.50	22	7,538	0.29%
2018/12/28	0	0.00	3	58.00	58.30	-3	7,481	-0.04%
2018/12/27	10	57.80	1	58.60	57.90	9	7,546	0.12%
2018/12/26	2	57.30	1	57.40	57.00	1	7,610	0.01%
2018/12/25	1	58.10	0	0.00	57.30	1	7,673	0.01%
2018/12/21	1	58.90	0	0.00	58.70	1	7,891	0.01%
2018/12/20	2	59.80	0	0.00	59.80	2	7,815	0.03%
2018/12/17	8	60.80	0	0.00	60.30	8	7,880	0.10%
2018/12/13	2	60.40	0	0.00	60.50	2	7,921	0.03%
2018/12/12	9	59.80	2	60.20	60.00	7	7,921	0.09%
2018/12/11	2	59.00	0	0.00	58.80	2	7,865	0.03%
2018/12/10	3	59.20	2.5	59.64	59.40	0.5	7,909	0.01%
2018/12/07	7	60.06	0	0.00	60.20	7	7,943	0.09%
2018/12/06	2	60.15	0	0.00	59.70	2	7,958	0.03%
2018/12/04	1	64.00	24	64.55	64.60	-23	7,838	-0.29%
2018/12/03	14	64.53	6	64.72	64.50	8	7,809	0.10%
2018/11/30	18	62.03	0	0.00	62.40	18	7,672	0.23%
2018/11/29	4	62.93	7	63.31	62.00	-3	7,506	-0.04%
2018/11/28	4	58.95	5	61.24	62.50	-1	7,288	-0.01%
2018/11/27	0	0.00	1	58.60	58.00	-1	7,017	-0.01%
2018/11/26	0	0.00	1.5	57.70	57.40	-1.5	7,023	-0.02%
2018/11/23	2	56.30	0	0.00	56.40	2	6,968	0.03%
2018/11/22	0	0.00	8	56.70	56.50	-8	6,958	-0.11%
2018/11/21	2	56.60	6	56.57	56.60	-4	6,904	-0.06%
2018/11/20	11	57.87	0	0.00	57.60	11	6,686	0.16%
2018/11/19	0.4	60.00	0	0.00	59.70	0.4	6,557	0.01%
2018/11/16	1	60.10	1	60.20	60.30	0	6,541	0.00%
2018/11/15	3	59.53	0	0.00	59.50	3	6,510	0.05%
2018/11/14	12	59.55	0	0.00	59.50	12	6,473	0.19%
2018/11/13	3	59.73	0	0.00	59.50	3	6,465	0.05%
2018/11/12	0	0.00	1	61.60	61.00	-1	6,376	-0.02%
2018/11/09	2	60.65	1	60.60	60.60	1	6,359	0.02%
2018/11/06	1	61.10	5	61.20	61.60	-4	6,501	-0.06%
2018/11/05	2	61.55	0	0.00	62.40	2	6,529	0.03%
2018/11/02	5	62.60	1	62.50	62.60	4	6,580	0.06%
2018/11/01	1	61.70	0	0.00	62.60	1	6,624	0.02%
2018/10/31	1	60.80	12	61.48	62.40	-11	6,676	-0.16%
2018/10/30	1	61.20	0	0.00	61.30	1	6,563	0.02%
2018/10/26	0	0.00	0.5	61.70	61.70	-0.5	6,544	-0.01%
2018/10/25	1	60.20	6	61.00	60.60	-5	6,565	-0.08%
2018/10/24	0	0.00	2	62.55	62.20	-2	6,781	-0.03%
2018/10/23	1	61.40	0	0.00	61.90	1	7,046	0.01%
2018/10/22	0	0.00	1	62.50	62.20	-1	7,161	-0.01%
2018/10/19	2	61.40	0	0.00	62.40	2	7,181	0.03%
2018/10/17	0.5	64.90	0	0.00	65.00	0.5	7,089	0.01%
2018/10/16	1	63.00	0	0.00	64.00	1	7,190	0.01%
2018/10/15	1	63.50	0	0.00	63.30	1	7,290	0.01%
2018/10/12	16	62.51	2	63.25	63.70	14	7,249	0.19%
2018/10/11	15	62.57	6	62.17	61.80	9	7,236	0.12%
2018/10/09	13	69.15	5	68.80	68.60	8	6,846	0.12%
2018/10/08	3	69.80	0	0.00	69.70	3	6,754	0.04%
2018/10/05	2	71.60	0	0.00	70.70	2	6,736	0.03%
2018/10/04	2	73.60	1	75.10	73.10	1	6,728	0.01%
2018/10/03	1	75.40	0	0.00	75.40	1	6,665	0.02%
2018/10/02	1	74.70	0	0.00	74.90	1	6,633	0.02%
2018/10/01	2	75.35	16	76.20	74.90	-14	6,591	-0.21%
2018/09/28	3	74.33	11	75.67	74.50	-8	6,556	-0.12%
2018/09/27	0.5	73.80	1.1	73.89	74.10	-0.6	6,468	-0.01%
2018/09/26	0	0.00	2	74.40	74.10	-2	6,459	-0.03%
2018/09/25	0	0.00	5.2	74.37	74.30	-5.2	6,584	-0.08%
2018/09/14	0	0.00	1	72.10	72.70	-1	6,747	-0.01%
2018/09/13	1	70.20	1	71.40	71.40	0	6,778	0.00%
2018/09/11	3	70.30	0	0.00	70.90	3	6,942	0.04%
2018/09/10	3	69.37	1	69.70	69.60	2	7,100	0.03%
2018/09/06	2	72.85	0	0.00	72.50	2	7,379	0.03%
2018/09/05	0	0.00	1	74.20	73.80	-1	7,421	-0.01%
2018/09/03	2	74.05	0	0.00	74.30	2	7,728	0.03%
2018/08/30	0	0.00	0.3	74.30	74.30	-0.3	7,859	0.00%
2018/08/29	0	0.00	1	74.50	74.80	-1	7,911	-0.01%
2018/08/24	8	73.03	0	0.00	73.30	8	8,085	0.10%
2018/08/23	3	73.60	0	0.00	73.90	3	8,272	0.04%
2018/08/22	1	73.70	1	74.00	74.00	0	8,440	0.00%
2018/08/20	7	73.14	0	0.00	73.20	7	8,311	0.08%
2018/08/15	1	73.20	0	0.00	73.10	1	8,316	0.01%
2018/08/13	1	74.80	3	75.60	74.60	-2	8,316	-0.02%
2018/08/09	0	0.00	2	78.40	78.50	-2	8,283	-0.02%
2018/08/08	1	77.80	1	78.30	78.40	0	8,252	0.00%
2018/08/03	3	77.17	0	0.00	77.30	3	8,359	0.04%
2018/08/02	4	76.98	1	77.80	76.60	3	8,462	0.04%
2018/08/01	2	78.00	0	0.00	78.00	2	8,496	0.02%
2018/07/31	4	77.13	2	76.70	78.40	2	8,534	0.02%
2018/07/30	7	78.91	11	78.55	78.50	-4	8,504	-0.05%
2018/07/27	2	73.75	10	73.59	74.60	-8	8,500	-0.09%
2018/07/26	1	71.50	1	71.10	71.20	0	8,623	0.00%
2018/07/25	2	70.35	0	0.00	70.20	2	9,070	0.02%
2018/07/24	1	70.10	0	0.00	70.70	1	9,593	0.01%
2018/07/23	1	70.00	0	0.00	70.00	1	9,653	0.01%
2018/07/20	3	70.67	0	0.00	70.60	3	9,641	0.03%
2018/07/19	0	0.00	2	72.50	72.30	-2	9,586	-0.02%
2018/07/18	0	0.00	3	72.83	72.60	-3	9,648	-0.03%
2018/07/13	0	0.00	1	71.50	72.10	-1	9,847	-0.01%
2018/07/12	1	70.90	5	71.70	70.70	-4	9,900	-0.04%
2018/07/10	4	69.70	0	0.00	69.60	4	10,034	0.04%
2018/07/09	0	0.00	1	70.30	70.00	-1	10,147	-0.01%
2018/07/06	6	68.63	0	0.00	68.80	6	10,266	0.06%
2018/07/04	0	0.00	16	70.39	70.00	-16	10,476	-0.15%
2018/07/03	13	69.21	0	0.00	69.50	13	10,591	0.12%
2018/07/02	13	71.04	1	72.30	70.90	12	10,612	0.11%
2018/06/28	1	71.00	1	71.90	70.90	0	10,750	0.00%
2018/06/27	2	70.95	0	0.00	70.80	2	10,797	0.02%
2018/06/26	3	70.77	2	71.70	71.50	1	10,868	0.01%
2018/06/25	1	71.60	1	72.80	72.40	0	10,955	0.00%
2018/06/22	1	71.50	0	0.00	72.30	1	11,107	0.01%
2018/06/21	1	72.60	0	0.00	72.60	1	11,187	0.01%
2018/06/20	6	71.70	2	72.60	72.10	4	11,268	0.04%
2018/06/19	9	72.82	1	72.40	72.10	8	11,166	0.07%
2018/06/15	8	73.95	0	0.00	74.40	8	11,055	0.07%
2018/06/14	5	75.00	1	74.90	74.50	4	10,832	0.04%
2018/06/13	1	75.70	4	75.80	75.60	-3	10,810	-0.03%
2018/06/12	7	75.17	0	0.00	75.60	7	10,907	0.06%
2018/06/11	2	76.40	2	77.00	76.10	0	10,767	0.00%
2018/06/08	1	77.70	0	0.00	77.50	1	10,783	0.01%
2018/06/07	0	0.00	1	79.20	78.40	-1	10,951	-0.01%
2018/06/06	0	0.00	1	77.50	77.60	-1	10,931	-0.01%
2018/06/05	0	0.00	1	77.30	76.80	-1	11,093	-0.01%
2018/06/01	1	75.20	1	76.20	76.00	0	11,445	0.00%
2018/05/31	0	0.00	1	75.50	76.00	-1	11,693	-0.01%
2018/05/30	19	76.01	0	0.00	75.30	19	11,569	0.16%
2018/05/28	1.3	78.28	0	0.00	78.20	1.3	11,864	0.01%
2018/05/25	1	79.30	1	79.30	79.00	0	12,266	0.00%
2018/05/23	1	78.50	1	79.20	78.50	0	13,228	0.00%
2018/05/21	0	0.00	2	79.90	79.80	-2	14,317	-0.01%
2018/05/18	1	79.00	0	0.00	78.70	1	14,837	0.01%
2018/05/17	1	78.60	1	78.70	77.80	0	15,587	0.00%
2018/05/16	2	80.20	1	80.10	79.50	1	16,280	0.01%
2018/05/14	0	0.00	1	80.00	79.80	-1	18,193	-0.01%
2018/05/11	0	0.00	2	79.80	79.80	-2	19,498	-0.01%
2018/05/10	1	78.50	2	78.50	78.50	-1	20,801	0.00%
2018/05/09	3	77.27	3	77.00	77.20	0	22,340	0.00%
2018/05/08	0	0.00	0.1	78.00	77.70	-0.1	24,370	0.00%
2018/05/07	5	80.68	19	81.57	79.00	-14	27,009	-0.05%
2018/05/04	13	81.01	4	80.65	80.20	9	29,040	0.03%
2018/05/03	1	75.60	0	0.00	75.10	1	30,842	0.00%
2018/05/02	9	76.21	15	77.40	75.70	-6	36,334	-0.02%
2018/04/30	14	80.48	1	80.30	80.30	13	38,764	0.03%