日月光投控 (3711)-凱基-豐中券商分點個股進出

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
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－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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	16	151.50	13	152.73	153.50	3	16,684	0.02%
2024/11/20	4	155.38	2	156.00	155.00	2	16,681	0.01%
2024/11/19	4.1	154.51	5	155.30	154.50	-0.9	16,668	-0.01%
2024/11/18	13	154.81	11	152.05	151.50	2	16,422	0.01%
2024/11/15	10	154.50	14	156.14	155.00	-4	16,326	-0.02%
2024/11/14	12.2	153.70	9.2	155.38	154.00	3	16,224	0.02%
2024/11/13	7	154.21	14	156.89	157.00	-7	16,166	-0.04%
2024/11/12	8	153.56	2	155.00	152.50	6	16,077	0.04%
2024/11/11	8	156.13	9	157.11	157.50	-1	16,030	-0.01%
2024/11/08	7	157.00	4	156.50	155.50	3	16,223	0.02%
2024/11/07	13	152.73	20	154.60	156.00	-7	16,379	-0.04%
2024/11/06	4	152.38	16	153.22	152.00	-12	16,491	-0.07%
2024/11/05	16.1	149.44	1	150.00	150.00	15.1	16,719	0.09%
2024/11/04	7.5	153.09	3	153.50	152.50	4.5	16,910	0.03%
2024/11/01	13.1	148.98	8	152.13	154.00	5.1	17,210	0.03%
2024/10/30	1.1	157.51	0	0.00	157.00	1.1	17,142	0.01%
2024/10/29	4.1	157.22	1	157.50	158.50	3.1	17,163	0.02%
2024/10/28	2.2	162.33	0	0.00	161.00	2.2	17,215	0.01%
2024/10/25	2	161.50	9	161.94	162.00	-7	17,371	-0.04%
2024/10/24	2	160.25	0	0.00	159.00	2	17,585	0.01%
2024/10/23	0.2	162.33	0	0.00	161.50	0.2	18,232	0.00%
2024/10/22	0	0.00	3	163.17	164.00	-3	18,330	-0.02%
2024/10/21	5.2	162.50	1	161.50	161.50	4.2	18,445	0.02%
2024/10/18	27	164.83	26.7	166.92	163.50	0.4	18,603	0.00%
2024/10/17	0	0.00	1.2	164.33	165.50	-1.2	18,420	-0.01%
2024/10/16	3.2	165.97	0	0.00	165.00	3.2	18,617	0.02%
2024/10/15	1	165.00	14.5	164.28	168.50	-13.5	18,292	-0.07%
2024/10/14	0	0.00	1	158.00	158.00	-1	18,007	-0.01%
2024/10/11	2	155.50	0	0.00	155.00	2	18,483	0.01%
2024/10/09	0.2	154.00	3	154.50	154.00	-2.8	18,715	-0.01%
2024/10/08	2	152.50	0	0.00	153.00	2	18,777	0.01%
2024/10/07	1	153.00	1	154.50	155.00	0	19,017	0.00%
2024/10/04	0.1	151.42	0	0.00	151.00	0.1	18,968	0.00%
2024/10/01	1.6	152.13	1	154.00	151.50	0.6	18,783	0.00%
2024/09/30	2.3	153.35	1	155.00	151.00	1.3	18,793	0.01%
2024/09/27	4	160.50	17	159.00	159.00	-13	18,716	-0.07%
2024/09/26	22	159.93	18	159.22	162.50	4	18,683	0.02%
2024/09/25	7	157.29	7	156.93	158.50	0	18,619	0.00%
2024/09/24	5	153.40	3.8	155.63	157.00	1.2	18,502	0.01%
2024/09/23	11	154.55	4	155.50	157.00	7	18,399	0.04%
2024/09/20	2	153.00	2	155.50	154.50	0	18,360	0.00%
2024/09/19	2	149.75	2	150.50	152.00	0	18,094	0.00%
2024/09/18	3	152.17	1	154.00	152.50	2	17,862	0.01%
2024/09/16	2	153.00	8	154.06	154.00	-6	17,626	-0.03%
2024/09/13	5	146.90	1	147.00	147.00	4	17,421	0.02%
2024/09/12	16.1	147.50	2	148.25	147.50	14.1	17,578	0.08%
2024/09/11	1	141.50	0	0.00	142.00	1	17,538	0.01%
2024/09/10	5	143.70	1	145.50	144.50	4	17,489	0.02%
2024/09/09	0	140.50	5	138.00	142.00	-5	17,437	-0.03%
2024/09/06	3	143.17	2	142.75	141.50	1	17,407	0.01%
2024/09/05	4	144.75	2	145.00	143.50	2	17,435	0.01%
2024/09/04	8.1	143.97	8	145.13	143.50	0.1	17,477	0.00%
2024/09/03	3	151.50	3	152.17	151.50	0	17,259	0.00%
2024/09/02	1	153.00	2	154.75	153.00	-1	17,333	-0.01%
2024/08/30	3	152.50	2	153.00	153.50	1	17,405	0.01%
2024/08/29	2	151.75	4	152.25	152.00	-2	17,401	-0.01%
2024/08/28	4	149.00	7	150.86	152.00	-3	17,438	-0.02%
2024/08/27	2.1	146.55	0	0.00	147.00	2.1	17,834	0.01%
2024/08/26	4.2	149.84	1	148.00	148.00	3.2	17,942	0.02%
2024/08/23	1.2	146.68	0	0.00	150.50	1.2	17,886	0.01%
2024/08/22	5	150.90	1	150.00	150.00	4	17,786	0.02%
2024/08/21	6.1	153.72	0	0.00	152.50	6.1	17,831	0.03%
2024/08/20	0	0.00	5	155.80	155.00	-5	17,751	-0.03%
2024/08/19	3.3	152.14	5	153.30	154.00	-1.7	17,867	-0.01%
2024/08/16	3	155.50	2	155.50	153.50	1	17,810	0.01%
2024/08/15	9	152.94	1	151.50	151.00	8	17,706	0.05%
2024/08/14	1.1	156.98	14	154.96	156.00	-13	17,529	-0.07%
2024/08/13	8.2	148.93	5	149.20	149.00	3.2	17,262	0.02%
2024/08/12	0	0.00	7	149.50	148.50	-7	17,198	-0.04%
2024/08/09	22	144.95	23.3	146.09	145.50	-1.3	17,049	-0.01%
2024/08/08	6.1	138.25	4	139.88	138.00	2.1	16,801	0.01%
2024/08/07	12	141.50	10.2	142.34	145.50	1.8	16,624	0.01%
2024/08/06	7.4	134.19	10	135.80	137.50	-2.6	16,422	-0.02%
2024/08/05	7.5	131.26	4.6	130.89	130.00	2.9	16,083	0.02%
2024/08/02	7.7	145.57	2	143.50	143.50	5.7	15,736	0.04%
2024/08/01	7	153.57	8.2	154.51	153.50	-1.2	15,465	-0.01%
2024/07/31	10.5	150.95	0	0.00	150.00	10.5	15,372	0.07%
2024/07/30	2.3	150.83	8	154.88	155.50	-5.7	15,203	-0.04%
2024/07/29	7.2	153.86	2	153.50	153.50	5.2	15,140	0.03%
2024/07/26	35.6	155.57	0	0.00	155.50	35.6	14,961	0.24%
2024/07/23	1	168.50	5	170.51	172.50	-4	14,317	-0.03%
2024/07/22	3	164.68	0.2	165.00	164.00	2.8	14,249	0.02%
2024/07/19	4.5	170.01	2.1	171.50	171.00	2.4	14,119	0.02%
2024/07/18	3	176.67	7.6	173.83	176.00	-4.5	13,888	-0.03%
2024/07/17	2.1	181.86	6	181.83	182.50	-3.9	13,690	-0.03%
2024/07/16	7	177.86	3	178.17	179.00	4	13,505	0.03%
2024/07/15	3.6	178.78	4	179.63	179.50	-0.5	13,869	0.00%
2024/07/12	24.1	178.72	3.3	181.41	177.50	20.8	13,899	0.15%
2024/07/11	12	185.71	12.8	187.67	193.50	-0.8	13,354	-0.01%
2024/07/10	1	180.00	4.5	179.28	179.50	-3.5	13,278	-0.03%
2024/07/09	4	175.00	14.7	177.01	180.00	-10.7	13,307	-0.08%
2024/07/08	1	170.50	5	172.40	172.50	-4	13,130	-0.03%
2024/07/05	7.5	166.63	1	166.00	168.50	6.5	13,208	0.05%
2024/07/04	2	164.51	2	164.50	166.00	0	13,382	0.00%
2024/07/03	17.2	159.69	1	162.00	160.50	16.2	13,404	0.12%
2024/07/02	7.4	161.67	1	160.50	159.00	6.4	13,387	0.05%
2024/07/01	0.3	164.99	0	0.00	164.50	0.3	13,213	0.00%
2024/06/28	5	168.80	5	169.50	168.50	0	13,141	0.00%
2024/06/27	0.1	170.50	0	0.00	172.00	0.1	13,277	0.00%
2024/06/26	0.1	174.00	5	172.50	172.50	-4.9	13,583	-0.04%
2024/06/25	1	166.01	0	0.00	169.00	1	13,590	0.01%
2024/06/24	4.1	173.49	0.6	174.50	172.50	3.5	13,557	0.03%
2024/06/21	1	174.50	0	0.00	174.50	1	13,558	0.01%
2024/06/20	3	177.83	39	178.32	178.00	-36	13,479	-0.27%
2024/06/19	11.1	177.24	10.5	178.55	179.00	0.6	13,510	0.00%
2024/06/18	10	169.50	15.1	170.17	171.00	-5.1	13,476	-0.04%
2024/06/17	2	166.00	1.3	166.00	167.00	0.7	13,519	0.01%
2024/06/13	1	167.00	1	166.50	164.00	0	13,837	0.00%
2024/06/12	2	161.50	8	162.50	162.50	-6	14,056	-0.04%
2024/06/11	1.2	158.20	5	159.90	160.00	-3.9	14,157	-0.03%
2024/06/07	1	159.00	1	160.00	159.50	0	14,300	0.00%
2024/06/06	1.5	160.33	0	0.00	160.00	1.5	14,415	0.01%
2024/06/04	1	158.00	0	0.00	159.50	1	15,680	0.01%
2024/05/31	1	156.50	2	158.25	157.00	-1	16,247	-0.01%
2024/05/30	1	158.01	2	159.75	158.50	-1	15,906	-0.01%
2024/05/29	0	0.00	3	164.50	163.00	-3	15,875	-0.02%
2024/05/28	0	0.00	1	165.00	164.00	-1	15,854	-0.01%
2024/05/27	0	0.00	1.1	165.00	165.50	-1.1	15,897	-0.01%
2024/05/24	1	160.00	1	160.00	159.50	0	15,797	0.00%
2024/05/23	9	160.94	4	160.25	161.50	5	15,761	0.03%
2024/05/22	0	0.00	1.2	155.70	155.50	-1.2	15,709	-0.01%
2024/05/21	0	0.00	6	154.25	154.00	-6	15,712	-0.04%
2024/05/20	1	151.00	0	0.00	152.00	1	15,674	0.01%
2024/05/17	0	150.00	2	150.00	151.50	-2	15,727	-0.01%
2024/05/16	4	151.50	7	152.64	150.00	-3	15,733	-0.02%
2024/05/15	2	151.00	4	152.38	151.00	-2	15,934	-0.01%
2024/05/14	0	0.00	3	150.00	149.00	-3	16,013	-0.02%
2024/05/13	24.2	151.11	1	149.00	148.00	23.2	16,077	0.14%
2024/05/10	20	152.49	5	152.40	151.50	15	16,159	0.09%
2024/05/09	2	147.75	1	149.00	148.00	1	16,132	0.01%
2024/05/08	3	149.00	0	0.00	150.50	3	16,125	0.02%
2024/05/07	2	149.75	8.3	150.85	151.00	-6.2	16,059	-0.04%
2024/05/06	2	147.25	1	148.00	148.00	1	15,944	0.01%
2024/05/03	0.3	147.50	2	147.50	148.00	-1.8	15,890	-0.01%
2024/05/02	10.1	143.46	7	145.29	144.50	3.1	15,863	0.02%
2024/04/30	5	147.50	3	148.17	148.00	2	15,687	0.01%
2024/04/29	12	144.75	18	146.44	147.00	-6	15,651	-0.04%
2024/04/26	8.4	143.21	3	142.50	142.50	5.4	15,766	0.03%
2024/04/25	10.1	144.30	4	146.00	145.00	6.1	15,906	0.04%
2024/04/24	1.1	147.64	2	149.50	148.00	-0.9	15,903	-0.01%
2024/04/23	2	147.50	1	151.00	145.00	1	15,923	0.01%
2024/04/22	5	144.40	5	145.60	144.50	0	15,893	0.00%
2024/04/19	6.4	146.51	0	0.00	146.00	6.4	15,731	0.04%
2024/04/18	2.1	152.28	10	154.00	151.00	-7.9	15,212	-0.05%
2024/04/17	16	153.03	5	154.80	156.00	11	14,996	0.07%
2024/04/16	3	154.17	1	154.50	153.00	2	14,969	0.01%
2024/04/15	3	158.00	1	160.50	160.00	2	14,828	0.01%
2024/04/12	17	158.47	11	160.05	160.50	6	14,705	0.04%
2024/04/11	0	0.00	1.8	157.94	159.00	-1.8	14,657	-0.01%
2024/04/10	1	159.00	3	158.00	158.50	-2	14,551	-0.01%
2024/04/09	1	153.00	5.1	155.10	156.00	-4.1	14,659	-0.03%
2024/04/08	4.2	154.19	3	152.83	153.00	1.2	14,652	0.01%
2024/04/03	1	153.00	5	154.10	154.50	-4	14,578	-0.03%
2024/04/02	17	153.79	17	153.50	153.50	0	14,453	0.00%
2024/04/01	11.2	153.74	3	156.50	150.00	8.2	14,286	0.06%
2024/03/29	15	155.47	18.1	155.78	161.00	-3.1	13,941	-0.02%
2024/03/28	1	154.00	2	155.25	155.00	-1	13,494	-0.01%
2024/03/27	5.1	153.90	1	155.00	154.00	4.1	13,384	0.03%
2024/03/26	3	156.17	3	157.65	157.00	0	13,292	0.00%
2024/03/25	4	156.88	1	156.00	157.50	3	13,340	0.02%
2024/03/22	11	159.91	11	158.05	159.00	0	13,323	0.00%
2024/03/21	2.1	158.52	1.2	159.18	160.00	0.9	13,302	0.01%
2024/03/20	3.5	160.12	6.1	159.34	156.50	-2.6	13,282	-0.02%
2024/03/19	2	157.25	5	158.90	160.00	-3	13,259	-0.02%
2024/03/18	4	156.38	10	156.90	158.00	-6	13,069	-0.05%
2024/03/15	2	152.00	4	154.38	153.00	-2	12,944	-0.02%
2024/03/14	5	153.50	0	0.00	154.00	5	12,704	0.04%
2024/03/13	12	156.75	5	158.60	158.50	7	12,692	0.06%
2024/03/12	15	154.70	16.1	156.10	157.50	-1.1	12,545	-0.01%
2024/03/11	7.1	153.63	0.5	153.00	154.00	6.6	12,451	0.05%
2024/03/08	39	172.67	16	161.38	159.50	23	12,209	0.19%
2024/03/07	12	156.25	17.6	161.58	163.50	-5.6	11,149	-0.05%
2024/03/06	0	0.00	6.1	148.98	149.00	-6.1	10,595	-0.06%
2024/03/05	1	143.50	5.1	144.27	144.50	-4.1	10,633	-0.04%
2024/03/04	3	140.83	7	141.43	141.50	-4	10,639	-0.04%
2024/02/29	1	137.00	1	139.50	139.00	0	10,590	0.00%
2024/02/27	7	138.79	1	139.50	138.00	6	10,500	0.06%
2024/02/26	1	140.50	5.3	141.41	141.50	-4.3	10,443	-0.04%
2024/02/23	0.1	141.50	4.2	142.00	141.50	-4.2	10,443	-0.04%
2024/02/22	2	138.75	3	139.50	138.50	-1	10,550	-0.01%
2024/02/21	0	0.00	2	138.00	137.50	-2	10,523	-0.02%
2024/02/19	10	136.50	0	0.00	136.00	10	10,552	0.09%
2024/02/16	1.1	138.18	4.1	140.74	137.00	-3	10,799	-0.03%
2024/02/15	0	0.00	13	135.54	135.50	-13	10,676	-0.12%
2024/02/05	1.1	126.64	0	0.00	130.00	1.1	10,851	0.01%
2024/02/02	11	132.00	10	130.00	129.50	1	10,754	0.01%
2024/02/01	1	132.00	1	134.50	133.00	0	10,571	0.00%
2024/01/31	0	0.00	1	136.00	136.00	-1	10,429	-0.01%
2024/01/30	1	135.50	0.5	136.00	136.00	0.5	10,412	0.00%
2024/01/26	0	0.00	3	136.33	137.00	-3	10,641	-0.03%
2024/01/25	0	0.00	0.8	134.00	137.00	-0.8	10,680	-0.01%
2024/01/23	1	135.00	0	134.50	134.50	1	10,790	0.01%
2024/01/22	0	0.00	2	134.25	134.50	-2	10,895	-0.02%
2024/01/19	10	130.50	11	130.00	131.00	-1	10,843	-0.01%
2024/01/18	2	124.00	1	126.00	127.00	1	10,753	0.01%
2024/01/17	0	125.50	1	125.00	125.00	-1	10,796	-0.01%
2024/01/12	1.5	125.33	0	0.00	126.00	1.5	10,964	0.01%
2024/01/11	2	125.25	0	0.00	125.50	2	11,097	0.02%
2024/01/10	1	124.51	0	0.00	126.50	1	11,322	0.01%
2024/01/09	2	126.00	1	128.00	126.50	1	11,381	0.01%
2024/01/05	1	125.50	0	0.00	126.50	1	11,354	0.01%
2024/01/03	3.1	127.15	0	0.00	126.50	3.1	11,651	0.03%
2023/12/27	0	0.00	1	133.00	133.50	-1	11,260	-0.01%
2023/12/26	1	132.00	0	0.00	132.50	1	11,230	0.01%
2023/12/22	0	0.00	1	130.50	131.50	-1	11,380	-0.01%
2023/12/21	1	128.50	0	0.00	130.00	1	11,504	0.01%
2023/12/20	0	0.00	4	132.25	131.50	-4	11,464	-0.03%
2023/12/19	0	0.00	1	131.50	131.50	-1	11,367	-0.01%
2023/12/18	3	132.50	3	131.50	131.50	0	11,390	0.00%
2023/12/15	0	0.00	1	132.00	131.00	-1	11,408	-0.01%
2023/12/14	0	0.00	2.3	133.16	133.50	-2.3	11,256	-0.02%
2023/12/11	1	129.50	1	130.50	131.00	0	11,329	0.00%
2023/12/04	0	0.00	2	130.25	130.00	-2	11,632	-0.02%
2023/12/01	1	127.50	0	0.00	128.00	1	11,645	0.01%
2023/11/29	1	127.00	0	0.00	127.00	1	11,473	0.01%
2023/11/27	1	126.50	0	0.00	126.00	1	11,440	0.01%
2023/11/21	0	0.00	3.2	127.26	127.00	-3.2	12,850	-0.02%
2023/11/20	1	124.00	0.9	123.00	124.00	0.2	12,782	0.00%
2023/11/15	1	126.50	6.1	125.90	126.00	-5.1	12,641	-0.04%
2023/11/13	13	122.04	40	121.98	122.50	-27	12,429	-0.22%
2023/11/10	0	117.00	2	117.50	117.50	-2	12,190	-0.02%
2023/11/09	1	118.00	0	0.00	118.00	1	12,282	0.01%
2023/11/08	0	0.00	1	118.00	117.50	-1	12,332	-0.01%
2023/11/07	4	117.00	3	117.17	117.50	1	12,387	0.01%
2023/11/06	0	0.00	11	118.77	118.50	-11	12,489	-0.09%
2023/11/03	0	0.00	9.1	116.78	117.50	-9.1	12,445	-0.07%
2023/11/02	0	0.00	2	116.00	116.00	-2	12,453	-0.02%
2023/11/01	3	113.67	5	114.40	114.50	-2	12,399	-0.02%
2023/10/31	0	0.00	1	113.50	113.50	-1	12,478	-0.01%
2023/10/30	2	112.00	1	113.00	112.00	1	12,676	0.01%
2023/10/27	1.1	113.95	2	114.00	113.50	-0.9	12,745	-0.01%
2023/10/26	2.5	112.23	4	112.50	112.00	-1.5	12,896	-0.01%
2023/10/25	11	114.32	10.6	113.53	114.00	0.4	13,077	0.00%
2023/10/24	3	114.17	0	0.00	114.00	3	13,022	0.02%
2023/10/23	4	116.00	0	0.00	115.00	4	12,980	0.03%
2023/10/20	0	0.00	16.5	117.51	118.50	-16.5	13,087	-0.13%
2023/10/19	2	114.50	0	0.00	116.00	2	12,916	0.02%
2023/10/18	0	0.00	1.3	116.18	116.00	-1.3	13,025	-0.01%
2023/10/17	1	116.50	2	117.50	116.00	-1	12,869	-0.01%
2023/10/16	0	0.00	3.5	115.50	116.00	-3.5	12,932	-0.03%
2023/10/13	0	0.00	4.1	116.50	116.50	-4.1	13,162	-0.03%
2023/10/12	0.1	115.50	5	116.90	116.50	-4.9	13,308	-0.04%
2023/10/11	0	0.00	10.2	114.80	115.50	-10.2	13,384	-0.08%
2023/10/06	1	110.50	1	111.00	110.50	0	13,242	0.00%
2023/10/05	8	110.25	1	111.50	112.00	7	13,451	0.05%
2023/10/04	0	109.50	0	0.00	109.50	0	13,557	0.00%
2023/10/02	1.5	111.17	1	111.00	111.00	0.5	13,965	0.00%
2023/09/28	1.1	109.50	0	0.00	109.50	1.1	14,153	0.01%
2023/09/27	1	108.01	0	0.00	109.50	1	14,234	0.01%
2023/09/26	5.4	110.31	2	110.50	109.00	3.4	14,309	0.02%
2023/09/25	2	112.50	2	113.25	112.50	0	14,371	0.00%
2023/09/22	10	111.50	10	112.00	112.00	0	14,828	0.00%
2023/09/21	2	112.25	0	0.00	112.00	2	15,060	0.01%
2023/09/20	0	0.00	0.3	114.50	114.50	-0.3	15,250	0.00%
2023/09/19	1	114.00	1	114.50	114.00	0	15,547	0.00%
2023/09/18	0	0.00	2	114.50	113.50	-2	15,793	-0.01%
2023/09/15	1	116.00	1	116.50	116.00	0	15,839	0.00%
2023/09/14	0	0.00	3	114.33	115.50	-3	15,763	-0.02%
2023/09/13	4	112.38	0	0.00	112.50	4	15,743	0.03%
2023/09/12	11	115.50	10	114.50	115.50	1	15,642	0.01%
2023/09/11	0	114.50	0	0.00	113.50	0	15,652	0.00%
2023/09/08	4.1	115.75	1	116.00	116.50	3.1	15,680	0.02%
2023/09/07	0	0.00	0.1	119.00	118.50	-0.1	15,829	0.00%
2023/09/06	1	119.00	0.1	119.00	118.00	0.9	15,997	0.01%
2023/09/05	1	117.01	2.1	117.76	118.50	-1.1	16,147	-0.01%
2023/09/04	3	117.33	4	117.75	118.00	-1	16,289	-0.01%
2023/09/01	2	118.00	7.8	117.94	118.50	-5.8	16,862	-0.03%
2023/08/31	3	117.83	2.1	118.48	118.00	0.9	17,476	0.01%
2023/08/30	1	120.50	2.1	118.98	120.00	-1.1	17,535	-0.01%
2023/08/29	1	118.50	1.1	117.09	117.50	-0.1	17,833	0.00%
2023/08/28	5	119.30	4.3	121.10	119.00	0.7	17,724	0.00%
2023/08/25	16.1	114.51	7	116.43	116.50	9.1	17,796	0.05%
2023/08/24	0.1	112.50	6	112.83	113.00	-6	17,728	-0.03%
2023/08/18	1	107.50	0	0.00	107.00	1	19,427	0.01%
2023/08/17	4.1	107.70	2	106.00	108.50	2.1	19,519	0.01%
2023/08/16	0.2	108.50	10	107.50	108.00	-9.8	19,556	-0.05%
2023/08/14	0.1	110.00	4	110.00	109.50	-3.9	19,710	-0.02%
2023/08/10	2	110.50	3	110.00	111.00	-1	19,915	-0.01%
2023/08/08	2.3	108.91	1	109.00	109.00	1.3	19,798	0.01%
2023/08/07	1	110.50	0	0.00	111.50	1	19,717	0.01%
2023/08/04	2.2	109.55	1	109.00	109.00	1.2	19,801	0.01%
2023/08/02	10.3	111.01	0	0.00	110.50	10.3	19,699	0.05%
2023/08/01	4	113.88	3	113.17	114.00	1	19,380	0.01%
2023/07/31	3	115.17	10	114.80	114.50	-7	19,111	-0.04%
2023/07/28	8.2	118.05	6	117.33	117.50	2.2	18,899	0.01%
2023/07/27	1	113.00	2	113.25	114.00	-1	18,646	-0.01%
2023/07/26	3.3	113.62	1	113.50	113.50	2.3	18,668	0.01%
2023/07/25	4	114.75	2	114.00	114.50	2	18,785	0.01%
2023/07/24	0	0.00	1	111.00	110.50	-1	18,701	-0.01%
2023/07/20	0	113.00	2.3	113.28	113.50	-2.3	18,683	-0.01%
2023/07/19	2	113.50	1	114.50	112.50	1	18,677	0.01%
2023/07/18	14	117.04	15	114.80	116.00	-1	18,724	-0.01%
2023/07/17	3	114.83	0	0.00	115.00	3	18,515	0.02%
2023/07/14	17	112.82	16	115.25	115.00	1	18,381	0.01%
2023/07/13	9.1	110.51	0	0.00	110.00	9.1	18,144	0.05%
2023/07/11	3	109.33	0	0.00	109.50	3	17,959	0.02%
2023/07/10	1	109.50	0	0.00	108.00	1	18,339	0.01%
2023/07/06	0	0.00	2.2	108.54	108.50	-2.2	18,145	-0.01%
2023/07/05	11	110.64	0	0.00	111.50	11	18,079	0.06%
2023/07/04	6	111.00	0	0.00	111.00	6	18,034	0.03%
2023/07/03	5.1	110.00	0	0.00	111.00	5.1	17,939	0.03%
2023/06/30	1.4	110.53	5	110.50	110.50	-3.6	17,928	-0.02%
2023/06/29	0.1	123.00	0	0.00	122.50	0.1	17,541	0.00%
2023/06/28	1	122.00	12	124.08	124.00	-11	17,438	-0.06%
2023/06/27	1	123.00	5	123.00	124.00	-4	17,249	-0.02%
2023/06/26	0	0.00	1	126.00	126.00	-1	16,972	-0.01%
2023/06/21	1	126.00	0	0.00	126.50	1	16,836	0.01%
2023/06/20	2	127.00	0	0.00	126.50	2	16,846	0.01%
2023/06/19	10	125.50	17	126.71	126.50	-7	16,896	-0.04%
2023/06/16	0.1	125.50	10	125.50	125.50	-9.9	16,919	-0.06%
2023/06/15	1	126.00	0	0.00	126.50	1	16,850	0.01%
2023/06/14	0	0.00	1	124.50	124.50	-1	16,920	-0.01%
2023/06/13	1	127.00	6	127.33	128.00	-5	16,782	-0.03%
2023/06/12	0	0.00	2	124.50	125.50	-2	16,636	-0.01%
2023/06/09	1	125.00	0	0.00	126.00	1	16,594	0.01%
2023/06/08	5	122.00	0	0.00	122.50	5	16,428	0.03%
2023/06/07	5	125.50	11	126.18	125.00	-6	16,287	-0.04%
2023/06/06	2.1	120.00	9	120.94	121.50	-6.9	15,681	-0.04%
2023/06/05	9	116.11	0.2	116.50	116.50	8.8	15,127	0.06%
2023/06/02	11	116.73	26	115.87	116.50	-15	15,003	-0.10%
2023/06/01	0	0.00	3	112.00	112.00	-3	14,515	-0.02%
2023/05/31	0	0.00	0.1	112.00	111.50	-0.1	14,423	0.00%
2023/05/30	1	110.50	2.1	111.48	111.50	-1.1	13,966	-0.01%
2023/05/29	6.2	109.90	2	112.00	109.00	4.2	13,542	0.03%
2023/05/26	10	111.00	10	110.00	110.50	0	13,374	0.00%
2023/05/22	0	0.00	1	110.00	110.00	-1	12,093	-0.01%
2023/05/19	0	0.00	2	109.00	109.00	-2	11,958	-0.02%
2023/05/18	0	0.00	5.4	108.57	109.00	-5.4	11,980	-0.05%
2023/05/17	0	0.00	1	106.00	105.50	-1	11,829	-0.01%
2023/05/15	2	103.00	1	102.50	103.00	1	11,766	0.01%
2023/05/12	1.5	103.00	0	0.00	103.00	1.5	11,987	0.01%
2023/05/11	10	104.00	10	103.50	103.50	0	12,115	0.00%
2023/05/09	1	104.00	1	104.50	104.50	0	12,197	0.00%
2023/05/08	1	104.50	0	0.00	104.00	1	12,266	0.01%
2023/05/03	1	100.50	0	0.00	101.50	1	12,983	0.01%
2023/04/28	2	100.25	0	0.00	101.00	2	13,310	0.02%
2023/04/27	0	0.00	5	101.70	101.00	-5	13,209	-0.04%
2023/04/26	7.3	100.06	0	0.00	100.50	7.3	13,108	0.06%
2023/04/25	2.3	101.89	0	0.00	101.50	2.3	12,980	0.02%
2023/04/24	2.1	102.74	0	0.00	102.00	2.1	12,955	0.02%
2023/04/21	1	103.00	0	0.00	102.50	1	12,978	0.01%
2023/04/19	4	104.50	0	0.00	103.50	4	13,041	0.03%
2023/04/17	0	0.00	0.6	106.00	106.00	-0.6	13,172	0.00%
2023/04/14	0	0.00	3.1	105.18	105.50	-3.1	13,143	-0.02%
2023/04/13	10.3	104.49	0.8	104.00	103.50	9.5	13,028	0.07%
2023/04/07	0	112.50	0	0.00	110.50	0	12,032	0.00%
2023/03/31	0	0.00	1	114.00	112.50	-1	11,951	-0.01%
2023/03/30	0	0.00	3	112.50	112.50	-3	12,012	-0.02%
2023/03/24	0	0.00	1	110.50	111.00	-1	12,707	-0.01%
2023/03/21	1	108.50	0	0.00	107.00	1	12,828	0.01%
2023/03/16	0	0.00	1	106.50	108.00	-1	12,787	-0.01%
2023/03/15	0	109.00	2	108.50	108.50	-2	12,898	-0.02%
2023/03/08	0	0.00	18	109.00	109.50	-18	13,156	-0.14%
2023/03/07	0	0.00	17.3	110.21	110.50	-17.3	13,128	-0.13%
2023/03/03	1	107.50	1	107.50	108.00	0	13,044	0.00%
2023/03/02	0	0.00	4	108.00	108.00	-4	13,038	-0.03%
2023/02/24	18	106.50	8.3	106.21	106.00	9.7	12,931	0.08%
2023/02/23	1	104.00	1	103.50	103.50	0	12,638	0.00%
2023/02/22	1	102.50	1	101.50	102.50	0	12,646	0.00%
2023/02/20	2	102.00	0	0.00	103.00	2	12,861	0.02%
2023/02/17	3	102.17	0	0.00	102.00	3	13,032	0.02%
2023/02/16	2	104.50	0	0.00	104.00	2	13,163	0.02%
2023/02/15	0	0.00	2.6	104.45	104.50	-2.6	13,391	-0.02%
2023/02/14	0	0.00	1	104.00	104.50	-1	13,304	-0.01%
2023/02/13	0	0.00	1	103.50	104.00	-1	13,322	-0.01%
2023/02/09	0	0.00	7	106.29	106.00	-7	13,324	-0.05%
2023/02/08	0	0.00	4	105.50	106.00	-4	13,162	-0.03%
2023/02/07	0	0.00	2	104.00	103.50	-2	13,151	-0.02%
2023/02/06	3	104.00	5	104.00	103.50	-2	13,121	-0.02%
2023/02/03	2	106.00	15.3	105.49	106.00	-13.3	13,077	-0.10%
2023/02/02	1.4	103.36	11	104.00	103.00	-9.6	12,842	-0.07%
2023/02/01	3	101.67	0.1	100.50	102.00	2.9	12,813	0.02%
2023/01/31	1	101.00	1	100.00	100.00	0	12,750	0.00%
2023/01/30	0	0.00	2.1	105.45	105.00	-2.1	12,579	-0.02%
2023/01/17	0	0.00	10	101.50	101.50	-10	12,401	-0.08%
2023/01/13	0	0.00	8.2	101.01	101.00	-8.2	12,517	-0.07%
2023/01/11	0	0.00	5	100.80	100.50	-5	12,718	-0.04%
2023/01/10	0	0.00	4	101.13	101.50	-4	12,901	-0.03%
2023/01/09	20.4	100.00	11	100.28	101.00	9.4	12,888	0.07%
2023/01/06	10	95.80	24	96.60	96.80	-14	12,828	-0.11%
2023/01/05	2	94.50	1	94.40	94.60	1	12,850	0.01%
2023/01/03	0	93.70	0	0.00	94.60	0	13,466	0.00%
2022/12/30	2	94.30	1	94.40	93.90	1	13,511	0.01%
2022/12/29	0	0.00	1	92.40	93.80	-1	13,644	-0.01%
2022/12/28	0	0.00	1	93.50	93.50	-1	13,925	-0.01%
2022/12/27	1	94.60	0	0.00	94.50	1	14,067	0.01%
2022/12/23	4	93.98	0	0.00	93.80	4	14,432	0.03%
2022/12/22	2	96.25	5	96.78	97.30	-3	14,432	-0.02%
2022/12/21	0	0.00	12	94.66	95.30	-12	14,256	-0.08%
2022/12/20	3	93.93	11	94.59	93.50	-8	14,044	-0.06%
2022/12/19	1	95.20	16	95.51	95.80	-15	13,884	-0.11%
2022/12/16	1	96.90	0	0.00	96.20	1	13,615	0.01%
2022/12/14	0	0.00	1	97.40	98.00	-1	13,257	-0.01%
2022/12/13	2	96.40	0	0.00	96.30	2	13,147	0.02%
2022/12/12	6	98.05	1	97.80	98.10	5	13,109	0.04%
2022/12/09	0	0.00	1	99.00	99.50	-1	13,263	-0.01%
2022/12/08	1	97.30	0	0.00	97.00	1	13,244	0.01%
2022/12/07	0	0.00	1	100.00	99.00	-1	13,433	-0.01%
2022/12/05	0	0.00	1	101.50	101.00	-1	13,471	-0.01%
2022/12/01	0	0.00	4	100.75	101.50	-4	13,374	-0.03%
2022/11/29	0	0.00	10	93.70	95.40	-10	12,863	-0.08%
2022/11/28	12	94.98	40.2	94.90	94.60	-28.2	12,883	-0.22%
2022/11/23	10	95.90	11	95.71	95.80	-1	13,018	-0.01%
2022/11/21	0	0.00	3.1	95.47	94.20	-3.1	13,028	-0.02%
2022/11/18	0	0.00	13	94.48	94.90	-13	12,980	-0.10%
2022/11/17	1	92.58	22	93.36	93.50	-21	12,879	-0.16%
2022/11/16	0	0.00	10	93.60	93.60	-10	12,883	-0.08%
2022/11/15	2	91.65	12	92.33	92.80	-10	12,673	-0.08%
2022/11/14	0	0.00	14	91.71	91.70	-14	12,462	-0.11%
2022/11/11	5	90.10	32	90.67	90.40	-27	12,306	-0.22%
2022/11/10	0	0.00	10	85.90	86.50	-10	11,996	-0.08%
2022/11/09	10	86.30	10	86.33	86.80	0	11,953	0.00%
2022/11/08	20	84.60	1	84.30	84.40	19	11,841	0.16%
2022/11/07	1	82.30	37.2	83.26	84.50	-36.2	11,759	-0.31%
2022/11/04	0	0.00	1	80.50	80.50	-1	11,594	-0.01%
2022/11/01	3	79.70	1	80.20	80.00	2	11,502	0.02%
2022/10/31	9	80.40	11	80.20	80.40	-2	11,489	-0.02%
2022/10/28	19.1	79.68	16	80.70	80.70	3.1	11,502	0.03%
2022/10/27	0	0.00	6	78.20	78.70	-6	11,368	-0.05%
2022/10/26	12	77.48	17	76.84	76.90	-5	11,325	-0.04%
2022/10/25	4	77.30	2	76.95	77.30	2	11,279	0.02%
2022/10/24	7	77.91	19	77.77	77.70	-12	11,351	-0.11%
2022/10/21	6	76.67	3.5	76.99	76.30	2.5	11,514	0.02%
2022/10/20	0.4	74.54	1	75.90	76.00	-0.6	11,462	-0.01%
2022/10/19	0.1	75.20	0	0.00	74.90	0.1	11,252	0.00%
2022/10/18	9	76.26	14	75.58	76.10	-5	11,146	-0.04%
2022/10/17	21	75.53	4	75.45	76.20	17	10,953	0.16%
2022/10/14	4.1	75.40	3	75.10	75.80	1.1	10,940	0.01%
2022/10/13	3.1	72.40	0	0.00	72.40	3.1	10,874	0.03%
2022/10/12	16.3	73.52	1	73.70	73.20	15.3	10,751	0.14%
2022/10/11	25.4	75.85	1	75.30	74.60	24.4	10,625	0.23%
2022/10/07	1	82.00	4	81.85	82.00	-3	10,314	-0.03%
2022/10/06	1	82.50	11	82.40	82.80	-10	10,368	-0.10%
2022/10/05	14	82.45	4	82.40	81.90	10	10,322	0.10%
2022/10/04	10	79.10	2	79.10	79.80	8	10,094	0.08%
2022/10/03	2	78.10	0	0.00	77.10	2	9,975	0.02%
2022/09/30	1	80.10	1	79.10	80.10	0	9,872	0.00%
2022/09/29	2	78.60	2	79.05	78.90	0	9,890	0.00%
2022/09/28	3	79.37	6	80.00	78.20	-3	9,893	-0.03%
2022/09/27	8	81.15	1	80.80	81.10	7	9,896	0.07%
2022/09/26	4	81.92	4	81.70	81.30	0	10,077	0.00%
2022/09/23	1	84.80	1	84.10	84.00	0	10,147	0.00%
2022/09/22	2	84.35	0	0.00	84.60	2	10,734	0.02%
2022/09/21	0	0.00	2	85.05	84.90	-2	11,653	-0.02%
2022/09/20	2	84.95	8	84.96	85.40	-6	12,079	-0.05%
2022/09/19	3	84.43	6	84.43	84.30	-3	12,196	-0.02%
2022/09/16	3.1	83.47	3	83.40	83.60	0.1	12,597	0.00%
2022/09/15	3	83.10	9	83.06	83.20	-6	12,424	-0.05%
2022/09/14	22	82.62	0	0.00	82.70	22	12,447	0.18%
2022/09/13	9	85.80	3	86.10	85.90	6	12,225	0.05%
2022/09/12	0	0.00	2	83.10	83.00	-2	12,106	-0.02%
2022/09/08	0	0.00	5	81.98	82.10	-5	12,276	-0.04%
2022/09/07	4	80.35	0	0.00	80.20	4	12,305	0.03%
2022/09/06	1	83.10	0	0.00	82.40	1	12,391	0.01%
2022/09/05	0	0.00	1	82.50	82.30	-1	12,515	-0.01%
2022/09/02	1	83.20	0	0.00	82.70	1	12,669	0.01%
2022/09/01	6	83.68	0	0.00	83.90	6	12,719	0.05%
2022/08/31	2	85.00	1	85.30	85.40	1	12,727	0.01%
2022/08/30	9	84.90	9	84.40	84.60	0	12,730	0.00%
2022/08/29	4	84.25	0	0.00	84.40	4	12,770	0.03%
2022/08/26	0	0.00	2	87.55	87.50	-2	12,778	-0.02%
2022/08/25	1	86.30	0	0.00	86.40	1	12,839	0.01%
2022/08/23	3	86.70	10	86.50	86.60	-7	13,324	-0.05%
2022/08/22	1	88.70	22	88.44	88.70	-21	13,371	-0.16%
2022/08/19	10	89.70	12	89.79	90.00	-2	13,551	-0.01%
2022/08/18	10	89.40	20.9	89.31	89.40	-10.9	13,609	-0.08%
2022/08/17	9.9	90.41	0	0.00	90.60	9.9	13,673	0.07%
2022/08/16	0	0.00	1	90.60	90.70	-1	13,698	-0.01%
2022/08/15	3	90.57	2	90.40	90.50	1	13,727	0.01%
2022/08/12	0	0.00	1	89.50	89.50	-1	13,715	-0.01%
2022/08/11	2	89.00	4	89.35	89.50	-2	13,766	-0.01%
2022/08/10	4	86.58	0	0.00	87.00	4	13,914	0.03%
2022/08/08	0	0.00	2	87.60	87.90	-2	13,975	-0.01%
2022/08/05	3	88.00	5	88.14	88.20	-2	14,041	-0.01%
2022/08/04	0	0.00	2	87.10	87.40	-2	14,097	-0.01%
2022/08/03	1	85.98	2	85.35	86.00	-1	13,964	-0.01%
2022/08/02	2	84.40	3	84.50	84.50	-1	13,932	-0.01%
2022/07/29	15	86.71	0	0.00	86.40	15	14,016	0.11%
2022/07/28	4	86.58	3	87.57	87.80	1	13,911	0.01%
2022/07/27	15	84.28	13	84.37	85.10	2	13,666	0.01%
2022/07/25	0	0.00	15	84.20	84.60	-15	14,005	-0.11%
2022/07/21	15	84.87	14	84.99	85.70	1	14,258	0.01%
2022/07/20	1	83.80	40	83.65	83.40	-39	14,176	-0.28%
2022/07/19	11	82.45	1	82.50	82.60	10	14,260	0.07%
2022/07/18	2	80.55	1	80.40	81.10	1	14,201	0.01%
2022/07/15	25	78.50	1	78.70	79.20	24	14,075	0.17%
2022/07/14	29	77.87	16	78.32	78.40	13	14,036	0.09%
2022/07/13	5	75.50	3	75.77	76.20	2	13,926	0.01%
2022/07/12	2	74.10	0	0.00	73.80	2	13,843	0.01%
2022/07/11	9	75.79	1	75.90	75.80	8	13,808	0.06%
2022/07/08	5	76.10	1	75.50	76.10	4	13,829	0.03%
2022/07/07	2	73.40	1	75.00	74.60	1	13,807	0.01%
2022/07/06	2	73.50	1	75.40	73.10	1	13,831	0.01%
2022/07/05	1	74.40	1	74.40	74.80	0	13,870	0.00%
2022/07/04	2	74.20	1	73.60	74.00	1	13,839	0.01%
2022/07/01	2	76.54	1	74.70	74.50	1	13,771	0.01%
2022/06/30	21	76.80	26	77.94	76.40	-5	13,699	-0.04%
2022/06/29	9.4	80.56	2	79.40	79.10	7.4	13,172	0.06%
2022/06/28	29	91.32	6	91.65	91.00	23	12,232	0.19%
2022/06/27	12.2	94.20	2	94.40	94.30	10.2	11,853	0.09%
2022/06/24	16	92.36	0	0.00	92.00	16	11,676	0.14%
2022/06/22	3	96.33	1	99.50	96.40	2	11,263	0.02%
2022/06/21	1	98.40	1	99.10	99.40	0	11,265	0.00%
2022/06/20	4	97.38	1	97.50	96.20	3	11,277	0.03%
2022/06/17	5.1	98.21	0	0.00	97.50	5.1	11,262	0.05%
2022/06/16	0	0.00	2	103.00	101.00	-2	11,046	-0.02%
2022/06/15	3	100.00	0	0.00	100.00	3	11,149	0.03%
2022/06/13	2	101.50	0	0.00	102.00	2	11,265	0.02%
2022/06/10	0	0.00	11	103.64	105.00	-11	11,236	-0.10%
2022/06/09	0	0.00	0.1	104.00	105.00	-0.1	11,275	0.00%
2022/06/08	0	0.00	0.7	104.50	104.00	-0.7	11,321	-0.01%
2022/06/06	0	0.00	1	104.50	104.50	-1	11,303	-0.01%
2022/06/02	0	0.00	10	104.90	104.00	-10	11,477	-0.09%
2022/06/01	5	104.00	0	0.00	103.00	5	11,869	0.04%
2022/05/31	0	0.00	2	103.00	104.50	-2	11,862	-0.02%
2022/05/30	3	101.67	6	102.25	103.00	-3	11,566	-0.03%
2022/05/27	0	0.00	2.1	100.95	101.00	-2.1	11,498	-0.02%
2022/05/25	0	0.00	3.1	98.29	98.20	-3.1	11,666	-0.03%
2022/05/24	0	97.40	2	97.80	96.60	-2	11,910	-0.02%
2022/05/20	0	0.00	2	97.20	97.50	-2	12,136	-0.02%
2022/05/19	0	0.00	0.1	96.00	95.70	-0.1	12,182	0.00%
2022/05/18	1	97.10	3	98.27	96.90	-2	12,207	-0.02%
2022/05/17	6	95.62	2	96.95	97.30	4	12,138	0.03%
2022/05/16	0.1	94.70	5	94.76	94.70	-4.9	12,175	-0.04%
2022/05/13	0	0.00	4	94.00	94.30	-4	12,222	-0.03%
2022/05/12	0	0.00	3	93.50	93.00	-3	12,346	-0.02%
2022/05/11	1	95.00	1	95.70	96.20	0	12,730	0.00%
2022/05/10	1	94.70	0	0.00	95.40	1	12,921	0.01%
2022/05/09	6	94.28	0	0.00	94.10	6	13,080	0.05%
2022/05/06	9.2	95.96	16	96.00	95.90	-6.8	13,159	-0.05%
2022/05/05	0	0.00	11	98.45	98.60	-11	13,331	-0.08%
2022/05/04	0.1	96.50	0	0.00	96.60	0.1	13,354	0.00%
2022/05/03	6	95.70	0	0.00	95.90	6	13,662	0.04%
2022/04/29	1	95.90	0	0.00	95.60	1	13,727	0.01%
2022/04/28	3	93.70	0	0.00	93.00	3	13,695	0.02%
2022/04/27	2	91.10	0	0.00	91.80	2	13,571	0.01%
2022/04/26	5	95.02	0	0.00	95.00	5	13,548	0.04%
2022/04/25	4.2	95.11	0	0.00	94.60	4.2	13,653	0.03%
2022/04/22	2	98.55	1	99.00	99.10	1	13,599	0.01%
2022/04/21	0	0.00	1	99.40	99.50	-1	13,720	-0.01%
2022/04/18	1.3	97.74	0	0.00	97.90	1.3	13,882	0.01%
2022/04/15	13	97.87	0	0.00	97.90	13	13,944	0.09%
2022/04/14	0	0.00	4	100.05	99.50	-4	14,094	-0.03%
2022/04/13	1.2	98.38	0.1	98.90	99.10	1.1	14,270	0.01%
2022/04/12	6	96.82	0	0.00	96.60	6	14,668	0.04%
2022/04/11	4.7	99.25	0	0.00	97.90	4.7	14,632	0.03%
2022/04/08	1	99.90	1	100.00	100.50	0	14,559	0.00%
2022/04/07	3	100.67	2	100.40	99.80	1	14,505	0.01%
2022/04/06	3	101.00	0.2	102.00	102.00	2.8	14,349	0.02%
2022/04/01	2.5	102.30	1	102.50	103.50	1.5	14,227	0.01%
2022/03/31	1	104.00	0	0.00	103.50	1	14,173	0.01%
2022/03/28	3	102.83	0	0.00	103.50	3	14,175	0.02%
2022/03/25	5	104.50	1	104.50	104.50	4	14,066	0.03%
2022/03/24	2	105.00	2	104.50	105.00	0	14,034	0.00%
2022/03/23	3	105.50	0.6	105.00	105.50	2.4	14,096	0.02%
2022/03/22	1	104.50	0	0.00	104.50	1	14,181	0.01%
2022/03/21	2	104.50	0	0.00	105.00	2	14,207	0.01%
2022/03/18	1	104.50	7	104.79	104.50	-6	14,268	-0.04%
2022/03/17	0	0.00	7	103.36	103.50	-7	14,151	-0.05%
2022/03/16	0	0.00	6	99.42	99.80	-6	14,003	-0.04%
2022/03/15	4	99.06	2	99.80	98.90	2	14,157	0.01%
2022/03/11	0	0.00	2	101.00	100.50	-2	14,304	-0.01%
2022/03/10	5	100.50	0	0.00	100.50	5	14,319	0.03%
2022/03/09	0	0.00	2	97.80	98.20	-2	14,509	-0.01%
2022/03/08	2	95.91	20.2	97.09	96.10	-18.2	14,624	-0.12%
2022/03/07	25.7	97.23	0	0.00	97.60	25.7	14,485	0.18%
2022/03/04	6	102.00	6	102.50	102.00	0	14,210	0.00%
2022/03/03	0	0.00	5	102.60	103.50	-5	14,243	-0.04%
2022/03/02	0	0.00	1	102.50	102.50	-1	14,184	-0.01%
2022/03/01	1	101.50	8	102.94	103.00	-7	14,258	-0.05%
2022/02/25	2	99.60	0	0.00	99.30	2	14,182	0.01%
2022/02/24	6.4	100.09	3	100.00	99.70	3.4	14,038	0.02%
2022/02/23	9	101.83	0	0.00	102.00	9	13,833	0.07%
2022/02/22	4	102.88	0	0.00	103.00	4	13,803	0.03%
2022/02/21	4	104.50	7	104.86	105.00	-3	13,711	-0.02%
2022/02/18	1	103.50	2	104.00	104.00	-1	13,711	-0.01%
2022/02/17	0	0.00	38	103.54	104.00	-38	13,713	-0.28%
2022/02/16	3	102.50	10.3	102.95	102.50	-7.3	13,674	-0.05%
2022/02/15	1	100.50	0	0.00	100.00	1	13,729	0.01%
2022/02/14	3.3	100.09	10	100.00	100.00	-6.7	13,870	-0.05%
2022/02/11	14	103.96	0	0.00	103.00	14	13,832	0.10%
2022/02/10	10	103.00	4	103.75	103.50	6	13,727	0.04%
2022/02/09	11	101.95	1	102.50	102.00	10	13,909	0.07%
2022/02/08	1	100.00	0	0.00	100.00	1	13,748	0.01%
2022/02/07	13.3	99.89	4	100.35	100.00	9.3	13,608	0.07%
2022/01/26	1	99.10	1	99.00	98.80	0	13,419	0.00%
2022/01/25	8.8	99.59	0	0.00	100.00	8.8	13,366	0.07%
2022/01/24	1.4	101.86	2	102.00	101.50	-0.6	13,229	0.00%
2022/01/21	8.8	102.22	0	0.00	101.50	8.8	13,561	0.06%
2022/01/20	20	105.50	10.1	104.51	105.50	9.9	13,452	0.07%
2022/01/19	1	105.50	0	0.00	105.00	1	13,454	0.01%
2022/01/18	1	108.00	9	109.33	107.50	-8	13,380	-0.06%
2022/01/17	0	0.00	1	107.50	108.00	-1	13,341	-0.01%
2022/01/14	6	105.00	0	0.00	105.50	6	13,327	0.05%
2022/01/13	2	105.25	0	0.00	105.00	2	13,351	0.01%
2022/01/11	5	106.50	0	0.00	106.50	5	13,574	0.04%
2022/01/10	0	0.00	20.1	105.51	106.00	-20.1	13,619	-0.15%
2022/01/07	0	0.00	17.7	106.51	106.50	-17.7	13,860	-0.13%
2022/01/06	1	109.00	15	109.00	108.50	-14	13,910	-0.10%
2022/01/05	13	109.77	19.4	110.43	111.00	-6.4	13,981	-0.05%
2022/01/04	1	107.00	3	107.17	107.00	-2	14,061	-0.01%
2022/01/03	0	0.00	7	106.79	105.50	-7	14,368	-0.05%
2021/12/30	0.1	106.00	4.1	106.35	106.50	-4	14,588	-0.03%
2021/12/29	0	0.00	6	106.08	106.00	-6	14,793	-0.04%
2021/12/28	0	0.00	5	106.00	105.50	-5	15,223	-0.03%
2021/12/24	5	104.60	7	105.00	105.00	-2	15,556	-0.01%
2021/12/23	0	0.00	32	104.02	103.50	-32	15,660	-0.20%
2021/12/22	1	103.00	1	102.50	103.00	0	15,928	0.00%
2021/12/21	0.4	103.00	1	102.50	102.00	-0.7	16,201	0.00%
2021/12/20	3	101.50	1	102.00	101.50	2	16,269	0.01%
2021/12/17	11	101.95	4	102.88	102.00	7	16,274	0.04%
2021/12/16	0	0.00	3	103.50	103.50	-3	16,197	-0.02%
2021/12/15	20.1	102.00	2	101.75	101.50	18.1	16,320	0.11%
2021/12/14	3	102.33	1	102.00	102.00	2	16,569	0.01%
2021/12/13	12	103.54	0	0.00	102.50	12	16,521	0.07%
2021/12/10	10	104.40	0	0.00	103.00	10	16,486	0.06%
2021/12/09	14	104.50	1	104.50	104.50	13	16,356	0.08%
2021/12/08	1	107.00	2	107.25	107.00	-1	16,131	-0.01%
2021/12/07	27.1	105.65	0	0.00	104.00	27.1	16,069	0.17%
2021/12/06	43	106.28	0	0.00	106.00	43	15,944	0.27%
2021/12/03	15	109.20	16.5	108.82	109.00	-1.5	15,909	-0.01%
2021/12/02	14	105.21	24	105.88	105.00	-10	15,758	-0.06%
2021/12/01	6	103.00	5	103.00	104.00	1	15,689	0.01%
2021/11/30	1	102.00	0	0.00	102.00	1	15,699	0.01%
2021/11/29	2.1	101.03	2	101.25	101.00	0.1	15,545	0.00%
2021/11/26	25.4	102.12	0	0.00	101.50	25.4	15,503	0.16%
2021/11/25	7.1	103.49	0	104.00	104.00	7.1	15,535	0.05%
2021/11/24	1.1	103.11	0	0.00	103.00	1.1	15,507	0.01%
2021/11/22	1	106.50	1	107.00	106.50	0	15,421	0.00%
2021/11/17	6.4	105.88	5	106.50	106.50	1.4	15,311	0.01%
2021/11/16	6.1	105.41	0	0.00	105.50	6.1	15,353	0.04%
2021/11/15	0	0.00	31	105.00	105.50	-31	15,407	-0.20%
2021/11/12	3	102.17	1	104.50	104.00	2	15,418	0.01%
2021/11/11	31	102.00	0	0.00	102.50	31	15,390	0.20%
2021/11/10	7	103.21	3	104.00	104.00	4	15,331	0.03%
2021/11/09	3	105.83	10	106.10	105.00	-7	15,379	-0.05%
2021/11/08	9.1	104.73	8	105.13	105.50	1.1	15,065	0.01%
2021/11/05	3	98.80	5.4	99.56	99.70	-2.4	14,812	-0.02%
2021/11/04	0	0.00	1.1	98.20	98.10	-1.1	14,838	-0.01%
2021/11/02	2.1	98.71	1.4	99.34	98.80	0.7	14,979	0.00%
2021/11/01	0	98.40	8	98.40	98.20	-8	15,058	-0.05%
2021/10/29	17	100.88	3	100.10	99.80	14	15,088	0.09%
2021/10/28	1	100.00	2.3	100.43	99.80	-1.3	14,769	-0.01%
2021/10/27	6	97.63	0	0.00	97.20	6	14,813	0.04%
2021/10/26	2.5	97.76	0	0.00	98.00	2.5	15,457	0.02%
2021/10/22	0.3	95.76	1	95.10	96.00	-0.8	15,400	0.00%
2021/10/21	1	96.60	2	98.00	95.90	-1	15,286	-0.01%
2021/10/20	11	97.70	1	97.70	97.70	10	15,171	0.07%
2021/10/19	3	95.40	1	97.00	98.40	2	15,081	0.01%
2021/10/18	7	95.54	1	94.50	94.60	6	15,030	0.04%
2021/10/15	5	95.82	1	96.00	96.20	4	15,075	0.03%
2021/10/14	0	0.00	1	93.10	93.60	-1	14,906	-0.01%
2021/10/13	2.5	92.95	0	0.00	92.40	2.5	14,820	0.02%
2021/10/12	3	94.30	6	94.00	93.50	-3	14,731	-0.02%
2021/10/08	8.1	97.08	0	0.00	96.20	8.1	14,563	0.06%
2021/10/07	11	101.00	1	101.50	101.00	10	14,200	0.07%
2021/10/06	7.1	100.21	0	0.00	100.00	7.1	14,086	0.05%
2021/10/05	5.1	100.28	2	100.00	100.50	3.1	13,924	0.02%
2021/10/04	6	105.42	3	104.00	103.50	3	13,544	0.02%
2021/10/01	0.3	107.00	2	106.50	108.00	-1.7	13,320	-0.01%
2021/09/30	1	109.50	0	0.00	109.00	1	13,249	0.01%
2021/09/29	14.1	106.72	1	105.50	106.00	13.1	13,056	0.10%
2021/09/28	11	111.68	0	0.00	112.50	11	12,775	0.09%
2021/09/27	2	115.50	0	0.00	115.50	2	12,519	0.02%
2021/09/24	2	117.00	3	117.17	117.50	-1	12,451	-0.01%
2021/09/23	10	116.50	1	116.00	116.50	9	12,536	0.07%
2021/09/22	2.1	113.76	1	114.50	116.00	1.1	12,619	0.01%
2021/09/17	3.1	118.85	0	0.00	118.00	3.1	12,583	0.02%
2021/09/16	1	121.00	0	0.00	121.50	1	12,353	0.01%
2021/09/14	0	0.00	0.1	124.00	124.50	-0.1	12,349	0.00%
2021/09/13	5	126.00	0	0.00	124.00	5	12,395	0.04%
2021/09/10	0	0.00	1.2	126.67	128.00	-1.2	12,477	-0.01%
2021/09/09	1	120.50	0	0.00	122.00	1	12,421	0.01%
2021/09/07	0	120.00	0.2	121.50	121.50	-0.1	12,404	0.00%
2021/09/06	0.1	126.50	0	0.00	124.50	0.1	12,357	0.00%
2021/09/03	0	0.00	1.1	128.06	128.50	-1.1	12,569	-0.01%
2021/09/01	0.1	126.50	0	0.00	126.50	0.1	12,503	0.00%
2021/08/31	0.1	125.09	2	124.50	128.50	-1.9	12,524	-0.02%
2021/08/27	0	0.00	0.2	125.50	127.00	-0.2	12,574	0.00%
2021/08/24	4	120.75	2	120.00	120.00	2	12,670	0.02%
2021/08/23	0	0.00	0.1	120.50	121.00	-0.1	12,772	0.00%
2021/08/18	0.1	116.00	0	0.00	119.00	0.1	13,026	0.00%
2021/08/17	2	117.75	2	117.50	117.00	0	13,114	0.00%
2021/08/16	0	0.00	10	121.75	122.00	-10	12,975	-0.08%
2021/08/13	3.1	120.36	55	122.59	120.00	-51.9	13,105	-0.40%
2021/08/12	11	125.91	0	0.00	125.50	11	13,011	0.08%
2021/08/11	0	0.00	1	125.00	127.00	-1	13,044	-0.01%
2021/08/09	1	128.00	2	127.00	128.00	-1	13,380	-0.01%
2021/08/05	14	132.75	2	131.25	132.00	12	13,958	0.09%
2021/08/04	45	130.71	16	130.91	131.00	29	14,360	0.20%
2021/08/03	0	0.00	1	126.00	127.00	-1	14,475	-0.01%
2021/08/02	3	125.00	3	123.83	125.50	0	14,467	0.00%
2021/07/30	4	122.75	39.6	122.75	122.50	-35.6	14,405	-0.25%
2021/07/28	2	111.75	0	0.00	112.50	2	14,116	0.01%
2021/07/27	0.6	116.00	0	0.00	115.00	0.6	14,374	0.00%
2021/07/26	0	0.00	1.6	115.50	115.00	-1.6	14,731	-0.01%
2021/07/23	1	115.00	1	115.50	115.00	0	15,164	0.00%
2021/07/22	2	118.75	0	0.00	117.50	2	15,636	0.01%
2021/07/21	4	120.50	5	118.30	119.50	-1	15,887	-0.01%
2021/07/20	0	0.00	3	118.83	118.00	-3	16,329	-0.02%
2021/07/19	0	0.00	1	118.50	117.50	-1	16,317	-0.01%
2021/07/15	0	0.00	18.8	118.80	120.00	-18.8	16,379	-0.11%
2021/07/14	0	0.00	2	115.00	114.50	-2	16,098	-0.01%
2021/07/13	1	114.50	2	116.00	115.50	-1	16,076	-0.01%
2021/07/12	0	0.00	0.9	112.00	112.50	-0.9	16,135	-0.01%
2021/07/08	1	112.00	0	0.00	112.00	1	16,373	0.01%
2021/07/07	0	0.00	1	115.00	114.50	-1	16,499	-0.01%
2021/07/06	0	0.00	1	113.50	113.00	-1	16,851	-0.01%
2021/07/05	0	0.00	3	113.17	114.00	-3	17,135	-0.02%
2021/07/02	0	0.00	0.2	112.00	112.00	-0.2	17,210	0.00%
2021/07/01	4	111.25	0	111.50	111.00	4	17,383	0.02%
2021/06/30	8	112.00	2	111.75	112.00	6	17,625	0.03%
2021/06/29	3	111.17	2.2	110.73	113.00	0.8	17,685	0.00%
2021/06/28	3	112.83	0	0.00	112.50	3	17,702	0.02%
2021/06/23	0	0.00	1.6	114.84	116.00	-1.6	18,121	-0.01%
2021/06/21	1.2	112.33	25.2	113.99	113.00	-24	18,272	-0.13%
2021/06/18	0	0.00	1	117.50	116.50	-1	18,445	-0.01%
2021/06/17	1	115.00	9	116.22	118.00	-8	18,570	-0.04%
2021/06/16	3	115.50	1	117.00	115.50	2	18,872	0.01%
2021/06/15	2	117.50	0	0.00	118.00	2	19,182	0.01%
2021/06/11	0	0.00	21.3	118.58	118.50	-21.3	19,357	-0.11%
2021/06/10	1.2	115.00	12.1	116.28	116.50	-10.9	19,309	-0.06%
2021/06/09	3	113.83	8	113.50	114.00	-5	19,532	-0.03%
2021/06/08	25	116.98	1	115.50	115.50	24	19,798	0.12%
2021/06/07	2	113.75	29.3	114.36	115.50	-27.3	19,994	-0.14%
2021/06/04	0	0.00	11	111.00	111.00	-11	19,968	-0.06%
2021/06/03	0	0.00	21.1	111.22	112.00	-21.1	20,393	-0.10%
2021/06/02	5	111.10	0	0.00	111.00	5	20,500	0.02%
2021/06/01	5	113.50	2	113.00	113.00	3	20,846	0.01%
2021/05/31	11	111.50	5	111.10	111.50	6	21,169	0.03%
2021/05/28	1	109.50	0	0.00	110.50	1	21,319	0.00%
2021/05/27	0	0.00	0.7	109.00	109.00	-0.7	21,519	0.00%
2021/05/26	4	108.13	0	0.00	107.50	4	21,733	0.02%
2021/05/25	12	108.21	3.5	108.64	108.50	8.5	21,844	0.04%
2021/05/24	1	106.50	6	106.25	106.50	-5	22,003	-0.02%
2021/05/21	2.1	105.02	13	105.50	105.50	-10.9	22,453	-0.05%
2021/05/20	1	104.50	6	106.00	106.50	-5	22,841	-0.02%
2021/05/19	1	105.00	5	106.50	105.50	-4	23,478	-0.02%
2021/05/18	0	0.00	1	106.50	106.50	-1	24,781	0.00%
2021/05/17	0	0.00	7	101.79	103.00	-7	24,950	-0.03%
2021/05/14	4	102.00	19	103.84	105.00	-15	26,053	-0.06%
2021/05/13	4	100.05	6.5	100.38	100.00	-2.5	25,966	-0.01%
2021/05/12	20.6	96.77	18	100.07	97.00	2.6	25,924	0.01%
2021/05/11	9.6	104.27	2	105.25	103.50	7.6	25,978	0.03%
2021/05/10	2	112.25	0	0.00	110.00	2	26,092	0.01%
2021/05/07	1	112.00	4	111.75	113.00	-3	26,508	-0.01%
2021/05/06	2	105.00	0.2	107.50	107.50	1.8	26,802	0.01%
2021/05/05	19	109.42	0	0.00	106.50	19	26,960	0.07%
2021/05/04	2	107.50	2	110.48	111.50	0	27,386	0.00%
2021/05/03	6	114.08	2	115.50	112.50	4	27,629	0.01%
2021/04/29	8	119.13	4	118.50	118.00	4	27,659	0.01%
2021/04/28	4	122.75	12	122.21	123.00	-8	27,595	-0.03%
2021/04/27	2	118.00	8	118.38	118.00	-6	27,845	-0.02%
2021/04/26	2	117.00	47	116.04	118.00	-45	28,423	-0.16%
2021/04/23	0	0.00	61	109.60	111.00	-61	28,473	-0.21%
2021/04/22	5	108.60	12.3	108.63	108.00	-7.3	28,964	-0.03%
2021/04/21	10	110.50	1	110.50	110.00	9	29,456	0.03%
2021/04/20	0	0.00	0.3	112.00	113.00	-0.3	30,225	0.00%
2021/04/19	2	113.00	0	0.00	111.50	2	31,196	0.01%
2021/04/16	3	111.83	8.1	112.31	113.00	-5.1	31,585	-0.02%
2021/04/15	2	108.00	2	107.25	109.00	0	31,907	0.00%
2021/04/14	7	110.93	4.6	109.63	110.00	2.4	32,258	0.01%
2021/04/13	2	113.00	2	112.50	112.50	0	33,038	0.00%
2021/04/12	5.6	114.74	7	114.43	112.50	-1.4	33,479	0.00%
2021/04/09	1	112.50	6	112.75	112.00	-5	33,577	-0.01%
2021/04/08	11	111.68	13	111.00	111.50	-2	33,482	-0.01%
2021/04/07	0	0.00	7.4	111.70	111.50	-7.4	33,511	-0.02%
2021/04/06	2	111.00	12	110.96	111.50	-10	33,630	-0.03%
2021/04/01	4	107.50	17	107.06	107.50	-13	33,613	-0.04%
2021/03/31	5.1	109.49	12	107.92	107.50	-7	33,924	-0.02%
2021/03/30	13	109.77	2	110.00	111.00	11	34,424	0.03%
2021/03/29	2	108.50	16.1	108.90	109.00	-14.1	34,350	-0.04%
2021/03/26	1	105.50	23.1	106.98	107.00	-22.1	34,367	-0.06%
2021/03/25	7	104.71	1	105.50	106.00	6	34,338	0.02%
2021/03/24	2	107.75	2	106.50	107.00	0	34,381	0.00%
2021/03/23	15	108.17	8	109.00	108.00	7	34,536	0.02%
2021/03/22	7	107.57	2	107.75	108.00	5	34,448	0.01%
2021/03/19	2	105.00	1	105.00	108.00	1	34,461	0.00%
2021/03/18	1	104.50	12	106.00	106.50	-11	34,326	-0.03%
2021/03/17	7	103.21	1	103.00	103.00	6	34,419	0.02%
2021/03/16	1	103.50	0	103.50	104.00	1	34,648	0.00%
2021/03/15	2	103.50	4.3	102.96	102.50	-2.3	34,624	-0.01%
2021/03/12	2	106.75	6	104.92	105.00	-4	34,457	-0.01%
2021/03/11	3	103.00	3	103.50	105.00	0	34,635	0.00%
2021/03/10	5	101.00	5	101.90	101.00	0	34,705	0.00%
2021/03/09	3	102.00	1	99.20	101.00	2	34,756	0.01%
2021/03/08	2.3	103.00	1.7	102.79	102.50	0.6	34,625	0.00%
2021/03/05	6	102.00	3	101.33	102.00	3	34,784	0.01%
2021/03/04	8	103.13	0	0.00	103.00	8	35,437	0.02%
2021/03/03	17	105.88	26	103.33	107.00	-9	35,207	-0.03%
2021/03/02	0	0.00	7	107.00	106.00	-7	35,039	-0.02%
2021/02/26	9.1	104.17	0	0.00	103.50	9.1	34,835	0.03%
2021/02/25	0	0.00	1	109.00	107.50	-1	34,544	0.00%
2021/02/24	18.6	106.70	1	106.00	106.00	17.6	34,504	0.05%
2021/02/23	5	108.90	2	108.25	110.00	3	34,280	0.01%
2021/02/22	38.1	111.55	25	110.88	112.00	13.1	33,881	0.04%
2021/02/19	12.7	113.44	20	112.25	113.50	-7.3	33,474	-0.02%
2021/02/18	35	116.97	208	117.70	117.50	-173	32,992	-0.52%	大賣/鉅額交易
2021/02/17	202	116.00	6.1	116.00	116.00	195.9	31,771	0.62%	大買/鉅額交易
2021/02/05	11.3	102.49	48.4	104.53	105.50	-37.1	31,522	-0.12%
2021/02/04	3	98.13	10	98.13	97.70	-7	30,348	-0.02%
2021/02/03	31.1	98.96	0.3	98.10	98.10	30.8	30,349	0.10%
2021/02/02	9	97.43	14.4	98.31	98.60	-5.4	30,594	-0.02%
2021/02/01	4	93.26	15.2	93.00	94.90	-11.2	30,391	-0.04%
2021/01/29	8	94.51	7	94.40	92.00	1	30,242	0.00%
2021/01/28	18	94.67	44	95.00	94.50	-26	29,989	-0.09%
2021/01/27	6.1	99.24	10	98.70	98.30	-3.9	29,853	-0.01%
2021/01/26	13.1	99.91	22	100.45	98.40	-8.9	29,922	-0.03%
2021/01/25	27	105.44	25	103.00	102.00	2	30,592	0.01%
2021/01/22	4	105.25	1	105.00	105.00	3	30,189	0.01%
2021/01/21	3	105.67	3.3	105.30	105.50	-0.3	29,972	0.00%
2021/01/20	20	105.70	68.6	107.08	104.50	-48.6	29,786	-0.16%
2021/01/19	22.4	105.47	49.2	106.31	105.50	-26.9	29,271	-0.09%
2021/01/18	14.3	99.54	49	99.05	100.50	-34.7	28,867	-0.12%
2021/01/15	28	100.20	30.3	101.02	98.00	-2.3	28,441	-0.01%
2021/01/14	24.3	99.92	17	99.29	99.00	7.3	28,182	0.03%
2021/01/13	19.3	96.77	32.8	97.18	99.60	-13.5	28,111	-0.05%
2021/01/12	14.4	93.40	28.5	93.94	92.20	-14.1	27,419	-0.05%
2021/01/11	4	89.60	6.5	89.65	90.40	-2.5	26,570	-0.01%
2021/01/08	19	89.00	11	88.29	88.00	8	26,340	0.03%
2021/01/07	25	90.15	8	90.00	89.40	17	25,958	0.07%
2021/01/06	11	88.55	91	88.49	88.50	-80	25,686	-0.31%
2021/01/05	12	85.85	28	85.18	86.60	-16	24,823	-0.06%
2021/01/04	7	83.47	11.1	82.97	83.90	-4.1	24,592	-0.02%
2020/12/31	1	80.80	2	81.85	81.30	-1	24,334	0.00%
2020/12/30	0	0.00	3	81.07	81.70	-3	24,220	-0.01%
2020/12/29	3	80.47	1	81.90	80.70	2	24,250	0.01%
2020/12/28	1	81.40	4	81.90	81.70	-3	24,227	-0.01%
2020/12/25	14	82.22	12.3	82.42	80.90	1.7	24,055	0.01%
2020/12/24	25	80.36	21.3	79.99	80.50	3.7	23,732	0.02%
2020/12/23	0	0.00	2	77.80	77.20	-2	23,165	-0.01%
2020/12/22	14.2	79.37	12	79.33	78.20	2.2	22,995	0.01%
2020/12/21	11	79.24	1	78.60	79.50	10	22,931	0.04%
2020/12/18	2	78.90	3	79.63	78.90	-1	22,803	0.00%
2020/12/17	2	79.60	12	79.66	79.50	-10	22,680	-0.04%
2020/12/16	1	78.60	15	78.88	78.70	-14	22,380	-0.06%
2020/12/15	4	77.20	2	77.35	77.60	2	22,256	0.01%
2020/12/14	9	77.26	1	78.00	77.00	8	22,036	0.04%
2020/12/11	36.3	80.16	27	79.64	78.80	9.3	21,894	0.04%
2020/12/10	18	79.91	26.3	79.99	80.60	-8.3	21,461	-0.04%
2020/12/09	5	79.52	4	79.85	79.50	1	20,991	0.00%
2020/12/08	11	78.75	5	78.96	79.50	6	20,695	0.03%
2020/12/07	42	79.37	4	80.69	78.80	38	20,624	0.18%
2020/12/04	36	79.53	36.5	79.16	79.60	-0.5	20,184	0.00%
2020/12/03	16	77.14	15	77.61	77.90	1	19,886	0.01%
2020/12/02	7	76.71	2	77.30	77.30	5	19,729	0.03%
2020/12/01	20	76.96	0	0.00	76.70	20	19,595	0.10%
2020/11/30	19	78.47	19	79.27	76.60	0	19,415	0.00%
2020/11/27	2	73.80	3	74.13	74.40	-1	18,575	-0.01%
2020/11/26	0	0.00	11	73.48	73.50	-11	18,466	-0.06%
2020/11/25	15	73.40	24	72.86	72.50	-9	18,502	-0.05%
2020/11/24	0	0.00	3	73.67	73.40	-3	18,396	-0.02%
2020/11/23	1	73.90	6.8	74.05	73.90	-5.8	18,267	-0.03%
2020/11/20	3	72.57	100	72.40	72.90	-97	18,014	-0.54%
2020/11/19	1	72.70	0	0.00	72.90	1	17,935	0.01%
2020/11/18	2	72.75	7.8	72.83	73.00	-5.8	17,866	-0.03%
2020/11/17	0	0.00	14	72.05	72.00	-14	17,771	-0.08%
2020/11/16	0	0.00	11.5	71.60	71.90	-11.5	17,998	-0.06%
2020/11/13	2	70.20	4	70.28	70.50	-2	18,176	-0.01%
2020/11/12	1	72.10	3	71.83	72.00	-2	18,262	-0.01%
2020/11/11	3	71.20	5	71.46	71.50	-2	18,128	-0.01%
2020/11/10	3	71.23	11.5	71.11	71.50	-8.5	17,981	-0.05%
2020/11/09	106	69.79	72	69.51	70.20	34	17,538	0.19%	大買/
2020/11/06	4	68.63	20	68.48	68.70	-16	17,342	-0.09%
2020/11/05	3	68.00	2	68.10	68.20	1	17,146	0.01%
2020/11/04	2	67.40	5	67.42	68.00	-3	16,930	-0.02%
2020/11/03	7	67.30	2	67.10	66.80	5	16,716	0.03%
2020/11/02	19	66.38	47	66.77	66.80	-28	16,467	-0.17%
2020/10/30	1	63.20	1	63.10	63.20	0	15,418	0.00%
2020/10/29	5	62.38	8	62.13	62.50	-3	15,695	-0.02%
2020/10/28	10.1	63.56	0	0.00	63.10	10.1	16,235	0.06%
2020/10/27	27	64.47	2	64.95	64.40	25	16,273	0.15%
2020/10/26	52	66.90	107	66.34	66.30	-55	16,341	-0.34%	大賣/
2020/10/23	15	64.92	23	64.87	65.20	-8	16,041	-0.05%
2020/10/22	14	64.29	8	63.83	64.40	6	16,502	0.04%
2020/10/21	42	64.28	52	63.49	64.10	-10	16,708	-0.06%
2020/10/20	0	0.00	1	62.40	61.90	-1	16,222	-0.01%
2020/10/19	24	62.02	2	62.10	61.90	22	16,103	0.14%
2020/10/16	6	61.62	1	61.90	61.20	5	16,002	0.03%
2020/10/15	7	61.16	1	61.00	61.30	6	15,922	0.04%
2020/10/14	5	61.10	3	60.90	60.90	2	15,768	0.01%
2020/10/13	4	61.50	5	61.44	61.80	-1	15,618	-0.01%
2020/10/12	6	62.30	1	62.30	62.10	5	15,523	0.03%
2020/10/08	5	61.04	51	60.70	61.50	-46	15,126	-0.30%
2020/10/07	7	59.96	1	60.00	60.10	6	14,997	0.04%
2020/10/06	11	60.29	21	61.19	60.20	-10	15,039	-0.07%
2020/10/05	1	60.90	1	60.50	60.50	0	15,004	0.00%
2020/09/30	0	0.00	1	59.30	59.20	-1	14,959	-0.01%
2020/09/29	4	58.68	8	59.25	58.60	-4	15,097	-0.03%
2020/09/28	4	60.00	5	59.90	60.20	-1	15,071	-0.01%
2020/09/25	4	58.78	0	0.00	58.90	4	15,081	0.03%
2020/09/24	53	58.81	141	58.60	58.20	-88	15,193	-0.58%	大賣/
2020/09/23	21	60.07	0	0.00	59.90	21	15,347	0.14%
2020/09/22	12	60.60	0	0.00	60.40	12	15,304	0.08%
2020/09/21	1	62.00	0	0.00	61.70	1	15,289	0.01%
2020/09/18	1	62.10	0	0.00	62.40	1	15,308	0.01%
2020/09/17	7.1	62.50	0	0.00	62.30	7.1	15,266	0.05%
2020/09/16	123	62.86	78	62.54	62.40	45	15,278	0.29%	大買/
2020/09/15	1	62.00	0	0.00	62.00	1	15,188	0.01%
2020/09/14	0	0.00	12	61.70	61.60	-12	15,276	-0.08%
2020/09/11	4	61.35	1	61.40	61.30	3	15,249	0.02%
2020/09/10	19	61.64	10	61.78	61.20	9	15,305	0.06%
2020/09/09	1	60.70	2	61.05	62.00	-1	15,289	-0.01%
2020/09/08	15	61.40	0	0.00	61.40	15	15,271	0.10%
2020/09/07	1	60.90	1	61.00	61.00	0	15,274	0.00%
2020/09/04	10	59.28	0	0.00	59.50	10	15,281	0.07%
2020/09/03	10	60.50	0	0.00	60.30	10	15,251	0.07%
2020/09/02	6	60.38	1	60.80	60.20	5	15,232	0.03%
2020/09/01	1	61.20	0	0.00	61.30	1	15,085	0.01%
2020/08/31	77	61.74	10	62.00	61.20	67	15,154	0.44%
2020/08/28	13	61.25	171	61.01	61.10	-158	15,030	-1.05%	大賣/鉅額交易
2020/08/27	162	62.30	19	61.54	61.60	143	15,205	0.94%	大買/鉅額交易
2020/08/26	12	61.83	11	62.13	61.90	1	15,197	0.01%
2020/08/25	0	0.00	6	62.53	62.10	-6	15,200	-0.04%
2020/08/24	9	61.44	1	61.70	61.30	8	15,508	0.05%
2020/08/21	25	61.61	4	61.95	61.90	21	15,499	0.14%
2020/08/20	89	60.66	255	63.68	61.10	-166	15,442	-1.07%	大賣/鉅額交易
2020/08/19	10	65.27	55	65.32	64.80	-45	15,036	-0.30%
2020/08/18	12	67.33	0	0.00	67.00	12	14,760	0.08%
2020/08/17	1	67.70	1	68.00	68.40	0	14,617	0.00%
2020/08/14	7	66.86	0	0.00	66.80	7	14,748	0.05%
2020/08/13	10	68.09	10	68.66	68.00	0	14,659	0.00%
2020/08/12	14	70.21	1	69.70	69.90	13	14,630	0.09%
2020/08/11	2	70.40	0	0.00	70.40	2	14,577	0.01%
2020/08/10	7	70.59	1	70.60	70.40	6	14,476	0.04%
2020/08/07	3	70.27	0	0.00	70.30	3	14,458	0.02%
2020/08/06	22	70.62	1	71.00	70.90	21	14,345	0.15%
2020/08/05	77	70.62	0	0.00	70.30	77	14,191	0.54%
2020/08/04	72	71.15	0	0.00	70.60	72	13,930	0.52%
2020/08/03	22	73.30	6	71.60	71.60	16	13,492	0.12%
2020/07/31	101	75.28	3	75.70	75.60	98	12,811	0.76%	大買/
2020/07/30	116	74.71	11	75.16	75.50	105	12,677	0.83%	大買/鉅額交易
2020/07/29	3	72.60	0	0.00	72.50	3	12,382	0.02%
2020/07/28	14	73.67	7	74.86	70.70	7	12,268	0.06%
2020/07/27	7	73.50	35	73.48	73.00	-28	11,638	-0.24%
2020/07/24	15	70.33	2	71.05	69.90	13	11,081	0.12%
2020/07/23	0	0.00	2	71.40	71.80	-2	10,898	-0.02%
2020/07/22	7	72.13	0	0.00	71.80	7	10,879	0.06%
2020/07/21	0	0.00	8.4	72.00	72.00	-8.4	10,752	-0.08%
2020/07/20	0	0.00	2	70.50	70.60	-2	10,653	-0.02%
2020/07/17	2	69.40	0	0.00	69.30	2	10,703	0.02%
2020/07/16	10	69.75	1	70.40	69.70	9	10,702	0.08%
2020/07/15	1	71.60	4.8	71.02	70.70	-3.8	10,723	-0.04%
2020/07/14	2	71.80	6	70.83	70.70	-4	10,890	-0.04%
2020/07/13	6	71.82	4	72.30	72.40	2	10,838	0.02%
2020/07/10	8	71.49	42	71.26	71.60	-34	10,829	-0.31%
2020/07/09	3	71.27	1	70.40	70.40	2	10,785	0.02%
2020/07/08	4	69.18	0	0.00	69.50	4	10,545	0.04%
2020/07/07	2	70.55	10	70.20	70.50	-8	10,396	-0.08%
2020/07/06	2	71.60	0	0.00	71.60	2	10,289	0.02%
2020/07/03	5.5	72.49	0	0.00	71.90	5.5	10,198	0.05%
2020/07/02	12	72.18	18	70.67	72.70	-6	10,104	-0.06%
2020/07/01	3	67.40	0	0.00	68.00	3	9,887	0.03%
2020/06/30	1.5	67.30	0	0.00	67.60	1.5	9,908	0.02%
2020/06/29	2	68.40	4	67.30	67.30	-2	9,975	-0.02%
2020/06/24	4	68.00	0	0.00	68.00	4	10,071	0.04%
2020/06/23	0	0.00	2	68.60	67.80	-2	10,170	-0.02%
2020/06/22	0	0.00	2	68.30	68.20	-2	10,310	-0.02%
2020/06/19	2	67.50	0	0.00	68.20	2	10,480	0.02%
2020/06/18	0	0.00	1.8	67.17	67.50	-1.8	10,454	-0.02%
2020/06/17	0.5	67.50	10	68.00	68.00	-9.5	10,597	-0.09%
2020/06/16	1	67.90	4.1	67.42	67.30	-3.1	10,947	-0.03%
2020/06/12	0	0.00	1	66.30	66.30	-1	11,406	-0.01%
2020/06/11	2	66.10	0	0.00	66.50	2	11,576	0.02%
2020/06/10	0	0.00	1	67.90	68.00	-1	11,675	-0.01%
2020/06/09	1	66.30	0	0.00	66.20	1	11,883	0.01%
2020/06/08	0	0.00	17	67.87	68.00	-17	12,024	-0.14%
2020/06/05	0	0.00	12	68.23	68.20	-12	11,980	-0.10%
2020/06/03	3	66.27	9	66.24	66.50	-6	12,037	-0.05%
2020/06/02	12	63.36	3	63.27	63.50	9	11,846	0.08%
2020/06/01	2	62.90	3	62.67	62.80	-1	11,862	-0.01%
2020/05/29	4	61.55	11	61.70	61.80	-7	11,822	-0.06%
2020/05/28	3	61.63	2	61.55	61.30	1	11,579	0.01%
2020/05/27	3	61.30	2	61.35	61.00	1	11,656	0.01%
2020/05/26	2.1	61.78	1	61.98	61.40	1.1	11,723	0.01%
2020/05/25	1	61.00	0	0.00	61.10	1	11,733	0.01%
2020/05/22	3	61.87	0	0.00	61.30	3	11,709	0.03%
2020/05/21	6	62.33	7	62.43	63.00	-1	11,682	-0.01%
2020/05/20	4	61.65	2	62.10	61.70	2	11,415	0.02%
2020/05/19	4	62.18	0	0.00	62.20	4	11,304	0.04%
2020/05/18	19	62.98	0	0.00	62.60	19	11,249	0.17%
2020/05/15	0	0.00	1	65.40	66.40	-1	11,217	-0.01%
2020/05/14	0	0.00	5	67.30	66.50	-5	11,200	-0.04%
2020/05/13	6	67.63	3	67.80	68.00	3	11,150	0.03%
2020/05/12	5	67.80	0	0.00	68.10	5	11,132	0.04%
2020/05/11	1	68.90	0	0.00	68.90	1	11,207	0.01%
2020/05/08	3	67.73	12	67.43	67.60	-9	11,212	-0.08%
2020/05/07	2	65.60	21	66.47	66.20	-19	11,275	-0.17%
2020/05/06	5	64.58	1	65.10	64.40	4	11,311	0.04%
2020/05/05	1	65.10	1	65.10	65.00	0	11,260	0.00%
2020/05/04	15	64.15	2	64.30	64.40	13	11,292	0.12%
2020/04/30	3	66.40	21	66.89	67.10	-18	11,242	-0.16%
2020/04/28	7	64.70	1	64.60	64.80	6	11,470	0.05%
2020/04/27	0	0.00	4	65.58	65.30	-4	11,653	-0.03%
2020/04/23	2	63.40	2	62.95	63.30	0	11,663	0.00%
2020/04/22	8	61.86	0	0.00	62.60	8	11,688	0.07%
2020/04/21	14	64.48	1	64.80	63.10	13	11,654	0.11%
2020/04/20	2	65.00	11	66.20	65.50	-9	11,622	-0.08%
2020/04/17	2	66.25	2	66.40	66.80	0	11,566	0.00%
2020/04/16	5	65.10	4	65.13	64.70	1	11,381	0.01%
2020/04/15	4	65.90	9	65.62	65.50	-5	11,416	-0.04%
2020/04/14	12	65.29	23	65.90	65.00	-11	11,362	-0.10%
2020/04/13	2	62.25	2	62.15	62.00	0	11,287	0.00%
2020/04/10	11	61.45	4	61.55	61.50	7	11,466	0.06%
2020/04/09	11	62.64	3	62.63	62.20	8	11,485	0.07%
2020/04/08	6	62.23	6	62.03	62.00	0	11,471	0.00%
2020/04/07	7	60.60	5	60.82	61.70	2	11,386	0.02%
2020/04/06	2	57.70	0	0.00	58.80	2	11,236	0.02%
2020/04/01	2	57.65	2	57.40	57.20	0	11,185	0.00%
2020/03/30	0	0.00	1	59.60	59.20	-1	10,968	-0.01%
2020/03/26	3	60.50	1	60.70	59.80	2	10,723	0.02%
2020/03/25	1	59.00	6	59.38	58.90	-5	10,656	-0.05%
2020/03/24	0	0.00	9	54.97	54.30	-9	10,519	-0.09%
2020/03/23	3	51.13	0	0.00	51.00	3	10,435	0.03%
2020/03/20	13	52.69	10	54.30	54.20	3	10,359	0.03%
2020/03/19	6	51.98	5	50.60	50.20	1	10,011	0.01%
2020/03/18	16	56.92	2	56.40	55.50	14	10,048	0.14%
2020/03/16	2	59.70	2	60.05	59.30	0	10,022	0.00%
2020/03/13	6	58.65	5	58.50	61.00	1	9,798	0.01%
2020/03/12	8	64.26	3.2	64.74	62.70	4.8	9,516	0.05%
2020/03/11	3	68.87	3	68.43	67.30	0	9,733	0.00%
2020/03/10	24	67.66	5	68.08	68.00	19	9,658	0.20%
2020/03/09	9	69.23	3	69.30	68.90	6	9,586	0.06%
2020/03/06	7	71.49	0	0.00	71.50	7	9,420	0.07%
2020/03/05	3	72.70	15	73.43	73.60	-12	9,344	-0.13%
2020/03/04	1	72.10	49	72.27	72.50	-48	9,349	-0.51%
2020/03/03	1	71.20	0	0.00	72.50	1	9,314	0.01%
2020/03/02	3	69.30	0	0.00	70.10	3	9,187	0.03%
2020/02/27	5	72.00	4	71.90	71.30	1	9,246	0.01%
2020/02/26	9	72.74	3	72.77	72.80	6	9,077	0.07%
2020/02/25	3	73.83	3	73.63	73.50	0	9,010	0.00%
2020/02/24	6	74.07	2	74.05	73.90	4	9,016	0.04%
2020/02/21	2	75.60	2	75.50	75.20	0	9,019	0.00%
2020/02/20	7	75.79	2	75.85	75.60	5	9,036	0.06%
2020/02/19	3	76.53	4	76.65	76.40	-1	9,065	-0.01%
2020/02/18	3	75.57	2	75.50	75.60	1	8,985	0.01%
2020/02/14	1	77.30	1	77.10	77.40	0	8,831	0.00%
2020/02/13	5.5	77.77	4	77.70	77.50	1.5	8,799	0.02%
2020/02/12	2	77.20	4	77.63	77.50	-2	8,803	-0.02%
2020/02/11	7	75.90	13	76.10	76.20	-6	8,754	-0.07%
2020/02/10	2	74.55	1	74.90	74.90	1	8,744	0.01%
2020/02/07	8	74.90	2	75.35	74.80	6	8,701	0.07%
2020/02/06	1	75.80	4	77.58	77.90	-3	8,646	-0.03%
2020/02/05	3	74.63	15.9	75.14	74.80	-12.9	8,659	-0.15%
2020/02/04	4	73.38	2	73.70	73.70	2	8,637	0.02%
2020/02/03	21	71.38	2	72.00	72.80	19	8,920	0.21%
2020/01/31	6	73.78	2	74.40	74.60	4	8,719	0.05%
2020/01/30	9	74.78	3	74.37	74.10	6	8,623	0.07%
2020/01/20	4	78.90	0	0.00	79.00	4	8,516	0.05%
2020/01/17	1	79.30	0	0.00	79.30	1	8,578	0.01%
2020/01/16	17	79.42	0	0.00	79.30	17	8,546	0.20%
2020/01/15	0.5	80.80	1	81.50	81.10	-0.5	8,523	-0.01%
2020/01/14	0	0.00	1	81.10	81.20	-1	8,463	-0.01%
2020/01/13	3	79.40	0	0.00	80.70	3	8,442	0.04%
2020/01/10	2	79.20	2	78.90	79.60	0	8,495	0.00%
2020/01/09	2	78.40	2	79.10	79.80	0	8,521	0.00%
2020/01/08	3	77.50	0	0.00	77.40	3	8,510	0.04%
2020/01/07	0	0.00	1	78.70	78.70	-1	8,542	-0.01%
2020/01/06	8	79.36	0.5	78.80	78.70	7.5	8,755	0.09%
2020/01/03	8	81.78	0	0.00	81.80	8	8,582	0.09%
2020/01/02	6	82.92	0	0.00	82.80	6	8,527	0.07%
2019/12/31	6	83.65	0	0.00	83.20	6	8,480	0.07%
2019/12/30	0	0.00	0.2	84.00	84.40	-0.2	8,544	0.00%
2019/12/27	0	0.00	1.1	84.89	85.20	-1.1	8,590	-0.01%
2019/12/26	13	83.41	1	83.40	83.50	12	8,570	0.14%
2019/12/25	13	84.09	0	0.00	83.90	13	8,771	0.15%
2019/12/24	1	84.80	0	0.00	84.80	1	8,826	0.01%
2019/12/19	7	84.56	0	0.00	84.30	7	8,871	0.08%
2019/12/18	0	0.00	2	85.15	85.40	-2	8,868	-0.02%
2019/12/17	1	84.20	0	0.00	85.00	1	8,897	0.01%
2019/12/16	3	84.57	1	85.20	84.10	2	8,840	0.02%
2019/12/13	5	85.44	13	85.00	85.20	-8	8,802	-0.09%
2019/12/12	1	83.80	29.4	84.21	84.60	-28.4	8,463	-0.34%
2019/12/11	1	80.00	0	0.00	80.40	1	8,097	0.01%
2019/12/09	1	79.30	0	0.00	80.00	1	8,131	0.01%
2019/12/06	1	79.70	10	80.98	79.70	-9	8,083	-0.11%
2019/12/05	0	0.00	2	76.70	76.80	-2	7,592	-0.03%
2019/12/04	1	75.10	1	75.00	75.00	0	7,606	0.00%
2019/12/03	1	75.30	2	75.40	75.50	-1	7,716	-0.01%
2019/11/29	1	76.50	0	0.00	75.60	1	7,862	0.01%
2019/11/28	0	0.00	5	77.10	77.00	-5	7,783	-0.06%
2019/11/27	0.5	77.10	0	0.00	77.10	0.5	7,896	0.01%
2019/11/25	2.5	77.44	0	0.00	77.00	2.5	7,680	0.03%
2019/11/22	1	78.20	1	77.30	77.80	0	7,778	0.00%
2019/11/21	5	77.10	0	0.00	77.60	5	7,774	0.06%
2019/11/20	0	0.00	2	79.85	79.70	-2	7,740	-0.03%
2019/11/19	1	79.00	0	0.00	79.00	1	7,789	0.01%
2019/11/12	10	78.30	0	0.00	78.30	10	8,045	0.12%
2019/11/11	0	0.00	3	78.00	78.00	-3	8,151	-0.04%
2019/11/08	2	78.60	3	79.20	78.30	-1	8,226	-0.01%
2019/11/07	0	0.00	1	79.90	79.70	-1	8,241	-0.01%
2019/11/05	0	0.00	1	80.00	80.00	-1	8,257	-0.01%
2019/11/04	2	80.30	1	80.00	80.50	1	8,371	0.01%
2019/11/01	0	0.00	6	79.73	80.00	-6	8,352	-0.07%
2019/10/31	24	79.52	24	79.79	79.50	0	8,472	0.00%
2019/10/30	1	77.70	4	77.50	77.60	-3	8,159	-0.04%
2019/10/29	0	0.00	1	78.30	78.30	-1	8,188	-0.01%
2019/10/28	4	78.30	0	0.00	78.10	4	8,187	0.05%
2019/10/25	1	79.20	2	79.45	79.40	-1	8,106	-0.01%
2019/10/24	1	79.00	0.5	78.90	79.20	0.5	8,088	0.01%
2019/10/22	2	77.90	2	77.75	78.00	0	8,044	0.00%
2019/10/18	2	77.95	5	77.70	78.00	-3	8,128	-0.04%
2019/10/17	5	76.94	0	0.00	77.40	5	8,228	0.06%
2019/10/16	0	0.00	1	77.00	77.00	-1	8,205	-0.01%
2019/10/15	3	76.70	0	0.00	76.80	3	8,254	0.04%
2019/10/14	7	76.64	36	76.11	76.80	-29	8,264	-0.35%
2019/10/08	0	0.00	1	74.40	74.00	-1	8,099	-0.01%
2019/10/07	1	73.20	0	0.00	73.40	1	8,278	0.01%
2019/10/03	4	72.23	0	0.00	72.30	4	8,300	0.05%
2019/10/02	1	72.70	2	72.60	73.30	-1	8,296	-0.01%
2019/10/01	0	0.00	9	72.81	73.50	-9	8,350	-0.11%
2019/09/27	0	0.00	1	71.20	70.80	-1	8,282	-0.01%
2019/09/25	5	70.68	0	0.00	71.30	5	8,390	0.06%
2019/09/24	1	73.20	0	0.00	73.30	1	8,450	0.01%
2019/09/20	0	0.00	6	73.10	73.30	-6	8,498	-0.07%
2019/09/17	0	0.00	6.6	73.15	73.10	-6.6	8,568	-0.08%
2019/09/16	1	72.00	0	0.00	72.10	1	8,579	0.01%
2019/09/10	2	70.30	0	0.00	70.70	2	8,845	0.02%
2019/09/09	0	0.00	5	72.20	71.60	-5	8,867	-0.06%
2019/09/06	2	71.90	10	72.30	71.90	-8	8,940	-0.09%
2019/09/05	0	0.00	11	72.02	72.00	-11	8,908	-0.12%
2019/09/03	5	70.00	0	0.00	69.50	5	8,737	0.06%
2019/09/02	17	71.19	0	0.00	71.50	17	8,712	0.20%
2019/08/30	0	0.00	18.7	70.94	71.40	-18.7	8,733	-0.21%
2019/08/28	4	68.50	0	0.00	69.00	4	8,764	0.05%
2019/08/22	10	71.00	1	69.70	70.70	9	9,030	0.10%
2019/08/21	0	0.00	3	69.43	69.30	-3	9,194	-0.03%
2019/08/20	2	68.55	1	69.40	69.30	1	9,215	0.01%
2019/08/19	0	0.00	8	68.48	68.70	-8	9,189	-0.09%
2019/08/15	5	67.12	2	67.00	67.00	3	9,413	0.03%
2019/08/14	1	69.20	7	68.84	68.30	-6	9,544	-0.06%
2019/08/12	0	0.00	3	68.90	68.90	-3	9,513	-0.03%
2019/08/02	0	0.00	6	67.27	68.80	-6	9,263	-0.06%
2019/08/01	1	69.70	1	69.40	69.40	0	9,148	0.00%
2019/07/31	5	70.50	2.1	69.14	69.90	2.9	9,127	0.03%
2019/07/29	0.1	69.50	0	0.00	69.90	0.1	9,121	0.00%
2019/07/26	3	69.60	0	0.00	69.60	3	9,208	0.03%
2019/07/25	4	70.40	0	0.00	71.00	4	9,277	0.04%
2019/07/23	5	71.30	6	71.23	71.00	-1	9,462	-0.01%
2019/07/22	5	70.38	1	70.50	70.50	4	9,449	0.04%
2019/07/19	2	70.60	20	70.44	70.40	-18	9,486	-0.19%
2019/07/18	0	0.00	1	68.10	67.60	-1	9,468	-0.01%
2019/07/17	2	67.45	0	0.00	67.50	2	9,487	0.02%
2019/07/16	0	0.00	17	69.11	69.10	-17	9,416	-0.18%
2019/07/15	0	0.00	4	68.78	69.10	-4	9,449	-0.04%
2019/07/12	5	67.70	1	67.60	67.50	4	9,592	0.04%
2019/07/11	1	68.40	3	68.30	68.40	-2	10,008	-0.02%
2019/07/09	1	64.00	0	0.00	64.10	1	9,693	0.01%
2019/07/08	10	64.35	0	0.00	64.50	10	9,752	0.10%
2019/07/05	11	65.82	10	65.90	66.20	1	9,730	0.01%
2019/07/02	1	65.30	7	65.54	64.60	-6	9,582	-0.06%
2019/07/01	11	66.92	5	66.44	66.10	6	9,615	0.06%
2019/06/28	1	61.80	1	62.30	61.50	0	9,809	0.00%
2019/06/27	5	62.88	0	0.00	62.80	5	9,949	0.05%
2019/06/24	0	0.00	3	62.50	63.00	-3	10,142	-0.03%
2019/06/21	4	63.38	16	63.46	63.20	-12	10,262	-0.12%
2019/06/20	1	62.80	1	63.00	62.50	0	10,219	0.00%
2019/06/19	1	62.30	1	61.10	62.30	0	10,393	0.00%
2019/06/17	4	59.05	0	0.00	58.40	4	10,296	0.04%
2019/06/14	4	60.00	0	0.00	60.00	4	10,305	0.04%
2019/06/11	3	60.50	0	0.00	60.50	3	10,383	0.03%
2019/06/10	3	60.10	0	0.00	59.90	3	10,344	0.03%
2019/06/04	2	59.00	0	0.00	59.00	2	10,403	0.02%
2019/05/31	0	0.00	1	59.70	59.80	-1	10,322	-0.01%
2019/05/30	1	58.70	1	58.90	58.60	0	10,173	0.00%
2019/05/29	0	0.00	4	58.20	58.40	-4	10,248	-0.04%
2019/05/27	2	58.60	0	0.00	58.70	2	10,310	0.02%
2019/05/24	1	59.00	0	0.00	58.60	1	10,320	0.01%
2019/05/23	11	59.12	0	0.00	58.30	11	10,236	0.11%
2019/05/22	0	0.00	1	63.00	62.90	-1	9,971	-0.01%
2019/05/21	9	62.39	0	0.00	62.60	9	9,963	0.09%
2019/05/20	2	65.10	0	0.00	64.50	2	9,737	0.02%
2019/05/17	1	66.80	3	66.57	65.60	-2	9,654	-0.02%
2019/05/16	1	69.00	0	0.00	68.50	1	9,537	0.01%
2019/05/09	1	69.10	1	69.60	69.40	0	9,431	0.00%
2019/05/07	0	0.00	0.4	70.90	71.00	-0.4	9,252	0.00%
2019/05/06	3	70.07	2	71.30	71.40	1	9,312	0.01%
2019/05/03	1	72.00	0	0.00	72.00	1	9,211	0.01%
2019/04/24	1	73.20	0	0.00	73.10	1	8,561	0.01%
2019/04/22	0	0.00	2	75.40	75.00	-2	8,378	-0.02%
2019/04/19	4	75.08	4	74.65	75.50	0	8,333	0.00%
2019/04/18	3	74.77	2	75.25	74.10	1	8,182	0.01%
2019/04/17	4	75.45	5	75.86	75.20	-1	8,000	-0.01%
2019/04/15	0	0.00	1	70.90	71.00	-1	7,643	-0.01%
2019/04/12	2	70.40	1	70.20	69.70	1	7,682	0.01%
2019/04/11	0	0.00	5	71.44	71.40	-5	7,774	-0.06%
2019/04/10	0	0.00	14.8	71.47	71.80	-14.8	7,888	-0.19%
2019/04/08	1	70.90	0	0.00	70.60	1	7,828	0.01%
2019/04/03	1	70.50	1	70.60	70.80	0	7,723	0.00%
2019/04/02	1	71.50	1	71.90	70.60	0	7,607	0.00%
2019/04/01	0	0.00	3	68.80	68.70	-3	7,262	-0.04%
2019/03/29	1	67.00	6	67.48	67.50	-5	7,033	-0.07%
2019/03/28	2	68.15	1	68.00	67.70	1	7,034	0.01%
2019/03/27	6	68.33	8	68.75	68.40	-2	7,012	-0.03%
2019/03/25	3	64.77	1	65.10	65.00	2	6,562	0.03%
2019/03/22	0	0.00	8	65.11	65.90	-8	6,510	-0.12%
2019/03/21	1	63.80	1	63.70	63.70	0	6,275	0.00%
2019/03/20	1	63.00	1	63.50	63.00	0	6,223	0.00%
2019/03/18	5	62.10	1	62.70	62.70	4	6,069	0.07%
2019/03/15	1	62.10	0	0.00	62.10	1	6,038	0.02%
2019/03/08	1	63.30	1	63.90	63.50	0	6,254	0.00%
2019/03/06	0	0.00	5	64.50	64.00	-5	6,505	-0.08%
2019/02/27	7	63.06	4	64.50	62.90	3	6,563	0.05%
2019/02/26	0	0.00	9	64.41	64.50	-9	6,364	-0.14%
2019/02/25	0	0.00	1	61.90	62.00	-1	6,185	-0.02%
2019/02/22	2	59.60	0	0.00	59.80	2	6,319	0.03%
2019/02/20	0	0.00	1	60.00	60.40	-1	6,453	-0.02%
2019/02/19	5	58.60	0	0.00	58.60	5	6,429	0.08%
2019/02/18	1	58.80	0	0.00	58.60	1	6,490	0.02%
2019/02/15	1	58.90	0	0.00	58.90	1	6,520	0.02%
2019/02/14	1	58.90	0	0.00	58.80	1	6,611	0.02%
2019/01/29	0	0.00	1	60.20	59.90	-1	6,593	-0.02%
2019/01/16	0	0.00	1	58.30	58.60	-1	7,031	-0.01%
2019/01/15	0	0.00	2	58.40	58.60	-2	7,036	-0.03%
2019/01/07	2	55.10	0	0.00	55.00	2	7,232	0.03%
2019/01/02	2	56.80	0	0.00	56.50	2	7,538	0.03%
2018/12/28	0	0.00	3	58.03	58.30	-3	7,481	-0.04%
2018/12/26	1	58.00	0	0.00	57.00	1	7,610	0.01%
2018/12/25	0	0.00	8	57.35	57.30	-8	7,673	-0.10%
2018/12/22	1	58.20	0	0.00	58.20	1	7,732	0.01%
2018/12/21	1	59.00	0	0.00	58.70	1	7,891	0.01%
2018/12/19	1	60.80	6.3	60.12	60.30	-5.3	7,768	-0.07%
2018/12/11	0	0.00	0.1	59.30	58.80	-0.1	7,865	0.00%
2018/12/10	0	0.00	0	59.60	59.40	0	7,909	0.00%
2018/12/07	2	60.30	0	0.00	60.20	2	7,943	0.03%
2018/12/06	2	60.65	0	0.00	59.70	2	7,958	0.03%
2018/12/04	0	0.00	3	64.37	64.60	-3	7,838	-0.04%
2018/12/03	3	63.40	7	64.61	64.50	-4	7,809	-0.05%
2018/11/30	1	62.00	6	61.70	62.40	-5	7,672	-0.07%
2018/11/29	10	63.32	7	63.19	62.00	3	7,506	0.04%
2018/11/28	9	59.61	62	61.44	62.50	-53	7,288	-0.73%
2018/11/22	0	0.00	1	56.50	56.50	-1	6,958	-0.01%
2018/11/21	7	56.64	0	0.00	56.60	7	6,904	0.10%
2018/11/20	8	58.59	1	57.80	57.60	7	6,686	0.10%
2018/11/19	1	59.70	1	59.70	59.70	0	6,557	0.00%
2018/11/13	7	59.71	0	0.00	59.50	7	6,465	0.11%
2018/11/08	0	0.00	2	61.90	61.80	-2	6,433	-0.03%
2018/11/07	4	61.18	0	0.00	61.20	4	6,456	0.06%
2018/11/06	23	61.62	0	0.00	61.60	23	6,501	0.35%
2018/11/05	18	61.91	0	0.00	62.40	18	6,529	0.28%
2018/11/02	10	63.00	88	62.88	62.60	-78	6,580	-1.19%
2018/11/01	0	0.00	6	62.13	62.60	-6	6,624	-0.09%
2018/10/30	0	0.00	1	61.10	61.30	-1	6,563	-0.02%
2018/10/26	1	60.90	0	0.00	61.70	1	6,544	0.02%
2018/10/25	5	60.70	0	0.00	60.60	5	6,565	0.08%
2018/10/24	0.5	62.30	0.8	62.30	62.20	-0.3	6,781	-0.01%
2018/10/23	4	62.13	0	0.00	61.90	4	7,046	0.06%
2018/10/22	80	62.51	0	0.00	62.20	80	7,161	1.12%
2018/10/19	1	61.50	0	0.00	62.40	1	7,181	0.01%
2018/10/18	2	63.60	3	63.30	63.20	-1	7,076	-0.01%
2018/10/17	0	0.00	2	65.00	65.00	-2	7,089	-0.03%
2018/10/16	2	63.60	0	0.00	64.00	2	7,190	0.03%
2018/10/15	1	63.80	1	63.30	63.30	0	7,290	0.00%
2018/10/12	0	0.00	1	62.10	63.70	-1	7,249	-0.01%
2018/10/11	18	62.53	1	61.90	61.80	17	7,236	0.23%
2018/10/09	7	69.00	0	0.00	68.60	7	6,846	0.10%
2018/10/08	5	69.88	0	0.00	69.70	5	6,754	0.07%
2018/10/05	2	71.90	0	0.00	70.70	2	6,736	0.03%
2018/10/03	0	0.00	35	75.57	75.40	-35	6,665	-0.53%
2018/10/01	1	76.20	0.8	74.90	74.90	0.2	6,591	0.00%
2018/09/27	1	73.80	0	0.00	74.10	1	6,468	0.02%
2018/09/25	30	74.57	3	74.80	74.30	27	6,584	0.41%
2018/09/21	0	0.00	1.1	73.57	73.50	-1.1	6,571	-0.02%
2018/09/18	0	0.00	4	72.30	72.00	-4	6,674	-0.06%
2018/09/14	0	0.00	2	72.40	72.70	-2	6,747	-0.03%
2018/09/10	3	69.47	0	0.00	69.60	3	7,100	0.04%
2018/09/06	1	73.30	0	0.00	72.50	1	7,379	0.01%
2018/08/31	0	0.00	10	74.40	75.30	-10	7,794	-0.13%
2018/08/28	10	74.10	5	73.70	73.90	5	7,943	0.06%
2018/08/24	1	73.00	0	0.00	73.30	1	8,085	0.01%
2018/08/22	0	0.00	0.1	73.60	74.00	-0.1	8,440	0.00%
2018/08/21	0	0.00	5	73.38	73.00	-5	8,299	-0.06%
2018/08/15	3	73.20	0	0.00	73.10	3	8,316	0.04%
2018/08/13	3	74.93	0	0.00	74.60	3	8,316	0.04%
2018/08/09	0	0.00	1	78.50	78.50	-1	8,283	-0.01%
2018/08/06	1	77.00	2	77.60	77.60	-1	8,261	-0.01%
2018/08/02	2	76.70	0	0.00	76.60	2	8,462	0.02%
2018/08/01	0	0.00	1	78.00	78.00	-1	8,496	-0.01%
2018/07/31	11	76.62	0	0.00	78.40	11	8,534	0.13%
2018/07/30	1	78.80	8	78.69	78.50	-7	8,504	-0.08%
2018/07/27	0	0.00	5	74.06	74.60	-5	8,500	-0.06%
2018/07/26	1	71.20	1	70.80	71.20	0	8,623	0.00%
2018/07/23	1	70.00	0	0.00	70.00	1	9,653	0.01%
2018/07/20	3	70.53	0	0.00	70.60	3	9,641	0.03%
2018/07/13	0	0.00	5	71.90	72.10	-5	9,847	-0.05%
2018/07/12	5	71.40	0	0.00	70.70	5	9,900	0.05%
2018/07/11	1	69.00	0	0.00	69.40	1	9,946	0.01%
2018/07/03	3	69.73	1	69.50	69.50	2	10,591	0.02%
2018/06/29	1	70.90	1	71.20	71.60	0	10,718	0.00%
2018/06/27	0.2	71.00	0	0.00	70.80	0.2	10,797	0.00%
2018/06/26	1	71.70	1	72.10	71.50	0	10,868	0.00%
2018/06/25	0	0.00	3	72.40	72.40	-3	10,955	-0.03%
2018/06/20	0	0.00	1	72.30	72.10	-1	11,268	-0.01%
2018/06/19	2	72.45	0	0.00	72.10	2	11,166	0.02%
2018/06/15	1	74.00	0	0.00	74.40	1	11,055	0.01%
2018/06/14	6	75.00	0	0.00	74.50	6	10,832	0.06%
2018/06/12	5	75.46	1	75.40	75.60	4	10,907	0.04%
2018/06/11	11	76.23	0	0.00	76.10	11	10,767	0.10%
2018/06/08	0	0.00	1.5	77.70	77.50	-1.5	10,783	-0.01%
2018/06/07	1	78.20	2	78.65	78.40	-1	10,951	-0.01%
2018/06/06	1	78.00	3	78.03	77.60	-2	10,931	-0.02%
2018/06/04	1	76.60	0	0.00	76.80	1	11,302	0.01%
2018/05/31	2	75.50	0	0.00	76.00	2	11,693	0.02%
2018/05/30	5	75.12	0	0.00	75.30	5	11,569	0.04%
2018/05/28	7.5	78.21	0	0.00	78.20	7.5	11,864	0.06%
2018/05/24	0.3	78.10	0	0.00	78.10	0.3	12,755	0.00%
2018/05/23	1	78.80	0	0.00	78.50	1	13,228	0.01%
2018/05/22	0	0.00	1	80.00	79.00	-1	13,796	-0.01%
2018/05/21	0	0.00	3	79.87	79.80	-3	14,317	-0.02%
2018/05/18	1	78.50	0	0.00	78.70	1	14,837	0.01%
2018/05/17	4	78.20	0	0.00	77.80	4	15,587	0.03%
2018/05/16	1.3	79.42	0	0.00	79.50	1.3	16,280	0.01%
2018/05/14	2	80.40	1	80.00	79.80	1	18,193	0.01%
2018/05/11	2	79.80	2	80.00	79.80	0	19,498	0.00%
2018/05/10	2	78.45	0	0.00	78.50	2	20,801	0.01%
2018/05/09	4	77.50	0.1	77.30	77.20	3.9	22,340	0.02%
2018/05/08	5	77.94	0	0.00	77.70	5	24,370	0.02%
2018/05/07	2	80.80	0	0.00	79.00	2	27,009	0.01%
2018/05/04	8	77.33	9	78.52	80.20	-1	29,040	0.00%
2018/05/03	5	75.70	3	76.10	75.10	2	30,842	0.01%
2018/05/02	4	78.63	12	78.63	75.70	-8	36,334	-0.02%
2018/04/30	14	81.01	11	81.91	80.30	3	38,764	0.01%